Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.08 | 12.08 | 12.08 | 0 | +0.27(+2.31%) | |
Mar 28, 2018 | 11.71 | 11.86 | 11.69 | 11.81 | 620,044 | +0.03(+0.24%) |
Mar 27, 2018 | 11.84 | 12.03 | 11.74 | 11.78 | 738,580 | +0.40(+3.47%) |
Mar 26, 2018 | 11.26 | 11.40 | 11.18 | 11.38 | 334,318 | +0.20(+1.77%) |
Mar 23, 2018 | 11.29 | 11.35 | 11.19 | 11.19 | 369,820 | -0.36(-3.10%) |
Mar 22, 2018 | 11.53 | 11.62 | 11.48 | 11.54 | 488,740 | -0.22(-1.84%) |
Mar 21, 2018 | 11.68 | 11.80 | 11.66 | 11.76 | 349,761 | -0.05(-0.40%) |
Mar 20, 2018 | 11.78 | 11.83 | 11.73 | 11.81 | 261,794 | +0.11(+0.97%) |
Mar 19, 2018 | 11.69 | 11.76 | 11.63 | 11.70 | 318,637 | +0.03(+0.24%) |
Mar 16, 2018 | 11.61 | 11.71 | 11.59 | 11.67 | 324,157 | +0.18(+1.56%) |
Mar 15, 2018 | 11.53 | 11.62 | 11.42 | 11.49 | 293,454 | +0.00(+0.00%) |
Mar 14, 2018 | 11.63 | 11.63 | 11.46 | 11.49 | 124,990 | +0.07(+0.58%) |
Mar 13, 2018 | 11.68 | 11.68 | 11.38 | 11.42 | 279,057 | -0.28(-2.41%) |
Mar 12, 2018 | 11.78 | 11.79 | 11.69 | 11.71 | 158,849 | -0.11(-0.96%) |
Mar 09, 2018 | 11.81 | 11.86 | 11.77 | 11.82 | 317,548 | +0.12(+1.05%) |
Mar 08, 2018 | 11.60 | 11.72 | 11.60 | 11.70 | 339,019 | +0.24(+2.05%) |
Mar 07, 2018 | 11.53 | 11.39 | 11.46 | 397,535 | -0.13(-1.14%) | |
Mar 06, 2018 | 11.58 | 11.62 | 11.53 | 11.59 | 463,261 | +0.16(+1.40%) |
Mar 05, 2018 | 11.24 | 11.50 | 11.24 | 11.43 | 480,879 | -0.47(-3.96%) |
Mar 02, 2018 | 11.77 | 11.92 | 11.73 | 11.90 | 187,613 | -0.05(-0.39%) |
Mar 01, 2018 | 12.06 | 12.10 | 11.90 | 11.95 | 253,965 | -0.07(-0.55%) |
Feb 28, 2018 | 12.20 | 12.21 | 12.01 | 12.02 | 183,934 | -0.05(-0.39%) |
Feb 27, 2018 | 12.21 | 12.27 | 12.06 | 12.06 | 195,495 | -0.21(-1.69%) |
Feb 26, 2018 | 12.26 | 12.29 | 12.15 | 12.27 | 249,550 | -0.14(-1.14%) |
Feb 23, 2018 | 12.40 | 12.41 | 12.33 | 12.41 | 174,846 | +0.19(+1.54%) |
Feb 22, 2018 | 12.19 | 12.22 | 140,260 | -0.09(-0.76%) | ||
Feb 21, 2018 | 12.38 | 12.43 | 12.30 | 12.32 | 301,205 | +0.09(+0.77%) |
Feb 20, 2018 | 12.19 | 12.27 | 12.19 | 12.22 | 117,670 | -0.15(-1.22%) |
Feb 16, 2018 | 12.37 | 12.37 | 12.37 | 0 | -0.01(-0.08%) | |
Feb 15, 2018 | 12.31 | 12.43 | 12.31 | 12.38 | 199,446 | +0.13(+1.08%) |
Feb 14, 2018 | 12.05 | 12.28 | 12.04 | 12.25 | 235,071 | +0.24(+1.96%) |
Feb 13, 2018 | 11.97 | 12.08 | 11.91 | 12.02 | 581,301 | -0.15(-1.24%) |
Feb 12, 2018 | 12.08 | 12.23 | 12.05 | 12.17 | 507,201 | -0.11(-0.92%) |
Feb 09, 2018 | 12.37 | 12.39 | 11.94 | 12.28 | 979,030 | -0.32(-2.54%) |
Feb 08, 2018 | 13.00 | 13.00 | 12.60 | 12.60 | 598,063 | -0.36(-2.76%) |
Feb 07, 2018 | 13.29 | 13.30 | 12.96 | 12.96 | 979,535 | -0.91(-6.59%) |
Feb 06, 2018 | 13.48 | 13.91 | 13.47 | 13.87 | 1,343,531 | -0.15(-1.07%) |
Feb 05, 2018 | 14.14 | 14.28 | 13.81 | 14.02 | 539,312 | +0.08(+0.54%) |
Feb 02, 2018 | 13.94 | 14.01 | 13.78 | 13.95 | 947,930 | -0.11(-0.80%) |
Feb 01, 2018 | 14.07 | 14.13 | 14.03 | 14.06 | 316,936 | -0.10(-0.73%) |
Jan 31, 2018 | 14.17 | 14.19 | 14.10 | 14.16 | 422,918 | +0.24(+1.76%) |
Jan 30, 2018 | 13.93 | 13.97 | 13.82 | 13.92 | 591,033 | +0.05(+0.34%) |
Jan 29, 2018 | 14.01 | 14.01 | 13.84 | 13.87 | 534,997 | -0.26(-1.87%) |
Jan 26, 2018 | 14.11 | 14.13 | 14.03 | 14.13 | 303,077 | +0.01(+0.07%) |
Jan 25, 2018 | 14.15 | 14.22 | 14.09 | 14.13 | 339,992 | +0.36(+2.60%) |
Jan 24, 2018 | 13.72 | 13.81 | 13.71 | 13.77 | 292,960 | +0.15(+1.11%) |
Jan 23, 2018 | 13.61 | 13.64 | 13.53 | 13.62 | 193,780 | +0.00(+0.00%) |
Jan 22, 2018 | 13.59 | 13.64 | 13.56 | 13.62 | 447,808 | -0.17(-1.23%) |
Jan 19, 2018 | 13.79 | 13.82 | 13.75 | 13.79 | 466,959 | +0.00(+0.00%) |
Jan 18, 2018 | 13.67 | 13.80 | 13.67 | 13.79 | 404,932 | +0.40(+3.03%) |
Jan 17, 2018 | 13.38 | 13.47 | 13.35 | 13.38 | 246,119 | +0.17(+1.28%) |
Jan 16, 2018 | 13.17 | 13.27 | 13.16 | 13.21 | 433,290 | +0.18(+1.37%) |
Jan 12, 2018 | 13.03 | 13.03 | 13.03 | 0 | -0.21(-1.56%) | |
Jan 11, 2018 | 13.13 | 13.32 | 13.08 | 13.24 | 496,786 | +0.00(+0.00%) |
Jan 10, 2018 | 13.29 | 13.32 | 13.22 | 13.24 | 212,466 | -0.09(-0.71%) |
Jan 09, 2018 | 13.31 | 13.34 | 13.29 | 13.33 | 288,817 | +0.05(+0.35%) |
Jan 08, 2018 | 13.22 | 13.29 | 13.16 | 13.29 | 322,684 | +0.13(+1.00%) |
Jan 05, 2018 | 13.12 | 13.16 | 13.05 | 13.16 | 166,763 | +0.05(+0.36%) |
Jan 04, 2018 | 13.12 | 13.16 | 13.10 | 13.11 | 149,605 | -0.02(-0.14%) |
Jan 03, 2018 | 13.13 | 13.15 | 13.10 | 13.13 | 239,881 | +0.01(+0.07%) |
Jan 02, 2018 | 13.16 | 13.16 | 13.09 | 13.12 | 265,869 | +0.38(+2.96%) |
Dec 29, 2017 | 12.74 | 12.74 | 12.74 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 12.75 | 12.76 | 12.73 | 12.73 | 142,955 | +0.00(+0.00%) |
Dec 27, 2017 | 12.80 | 12.80 | 12.72 | 12.73 | 119,434 | -0.01(-0.07%) |
Dec 26, 2017 | 12.74 | 12.76 | 12.72 | 12.74 | 82,613 | +0.02(+0.15%) |
Dec 22, 2017 | 12.74 | 12.74 | 12.67 | 12.72 | 202,881 | +0.03(+0.22%) |
Dec 21, 2017 | 12.68 | 12.74 | 12.66 | 12.69 | 233,923 | +0.11(+0.90%) |
Dec 20, 2017 | 12.61 | 12.62 | 12.56 | 12.58 | 414,801 | -0.10(-0.82%) |
Dec 19, 2017 | 12.61 | 12.75 | 12.61 | 12.68 | 481,042 | -0.04(-0.30%) |
Dec 18, 2017 | 12.70 | 12.77 | 12.66 | 12.72 | 289,090 | -0.06(-0.44%) |
Dec 15, 2017 | 12.78 | 12.81 | 12.73 | 12.78 | 424,053 | -0.13(-1.02%) |
Dec 14, 2017 | 12.93 | 12.96 | 12.87 | 12.91 | 367,027 | -0.11(-0.87%) |
Dec 13, 2017 | 12.92 | 13.07 | 12.92 | 13.02 | 596,526 | +0.36(+2.82%) |
Dec 12, 2017 | 12.71 | 12.72 | 12.65 | 12.67 | 166,436 | -0.13(-1.03%) |
Dec 11, 2017 | 12.73 | 12.80 | 12.70 | 12.80 | 401,858 | +0.08(+0.67%) |
Dec 08, 2017 | 12.84 | 12.84 | 12.69 | 12.71 | 392,614 | -0.15(-1.17%) |
Dec 07, 2017 | 12.84 | 12.88 | 12.79 | 12.86 | 360,785 | -0.25(-1.94%) |
Dec 06, 2017 | 13.16 | 13.19 | 13.10 | 13.12 | 384,580 | -0.26(-1.97%) |
Dec 05, 2017 | 13.46 | 13.47 | 13.36 | 13.38 | 245,191 | -0.15(-1.11%) |
Dec 04, 2017 | 13.68 | 13.68 | 13.52 | 13.53 | 173,901 | -0.09(-0.69%) |
Dec 01, 2017 | 13.73 | 13.79 | 13.59 | 13.63 | 341,953 | -0.08(-0.62%) |
Nov 30, 2017 | 13.67 | 13.75 | 13.64 | 13.71 | 180,993 | -0.05(-0.34%) |
Nov 29, 2017 | 13.85 | 13.88 | 13.75 | 13.76 | 361,628 | -0.31(-2.21%) |
Nov 28, 2017 | 13.98 | 14.07 | 13.94 | 14.07 | 638,651 | +0.24(+1.77%) |
Nov 27, 2017 | 13.91 | 13.93 | 13.82 | 13.82 | 676,982 | -0.31(-2.20%) |
Nov 24, 2017 | 14.11 | 14.16 | 14.06 | 14.13 | 138,636 | -0.15(-1.05%) |
Nov 22, 2017 | 14.24 | 14.29 | 14.22 | 14.29 | 164,342 | +0.15(+1.07%) |
Nov 21, 2017 | 14.13 | 14.18 | 14.12 | 14.13 | 203,626 | +0.11(+0.81%) |
Nov 20, 2017 | 14.02 | 14.04 | 13.96 | 14.02 | 116,895 | -0.02(-0.13%) |
Nov 17, 2017 | 14.08 | 14.10 | 14.04 | 14.04 | 204,688 | -0.16(-1.13%) |
Nov 16, 2017 | 14.13 | 14.22 | 14.07 | 14.20 | 356,847 | +0.08(+0.60%) |
Nov 15, 2017 | 14.13 | 14.16 | 14.06 | 14.12 | 153,438 | -0.10(-0.73%) |
Nov 14, 2017 | 14.38 | 14.38 | 14.21 | 14.22 | 327,453 | -0.39(-2.64%) |
Nov 13, 2017 | 14.61 | 14.62 | 14.57 | 14.61 | 307,265 | +0.29(+2.04%) |
Nov 10, 2017 | 14.30 | 14.34 | 14.27 | 14.31 | 166,784 | +0.12(+0.86%) |
Nov 09, 2017 | 14.24 | 14.28 | 14.15 | 14.19 | 190,392 | -0.07(-0.46%) |
Nov 08, 2017 | 14.26 | 14.29 | 14.20 | 14.26 | 174,882 | -0.08(-0.53%) |
Nov 07, 2017 | 14.38 | 14.39 | 14.30 | 14.33 | 238,848 | +0.25(+1.81%) |
Nov 06, 2017 | 14.09 | 14.11 | 14.05 | 14.08 | 187,221 | -0.01(-0.07%) |
Nov 03, 2017 | 14.10 | 14.13 | 14.04 | 14.09 | 344,603 | +0.12(+0.88%) |
Nov 02, 2017 | 13.97 | 13.98 | 13.90 | 13.97 | 239,047 | +0.27(+1.99%) |
Nov 01, 2017 | 13.77 | 13.79 | 13.69 | 13.69 | 279,821 | +0.39(+2.90%) |
Oct 31, 2017 | 13.35 | 13.37 | 13.28 | 13.31 | 221,025 | -0.09(-0.70%) |
Oct 30, 2017 | 13.50 | 13.51 | 13.34 | 13.40 | 430,909 | -0.15(-1.11%) |
Oct 27, 2017 | 13.66 | 13.72 | 13.51 | 13.55 | 331,928 | +0.08(+0.56%) |
Oct 26, 2017 | 13.49 | 13.80 | 13.44 | 13.48 | 539,110 | -0.05(-0.35%) |
Oct 25, 2017 | 13.61 | 13.61 | 13.39 | 13.52 | 216,946 | -0.13(-0.97%) |
Oct 24, 2017 | 13.60 | 13.66 | 13.58 | 13.65 | 302,403 | +0.18(+1.33%) |
Oct 23, 2017 | 13.54 | 13.57 | 13.44 | 13.48 | 304,818 | -0.04(-0.28%) |
Oct 20, 2017 | 13.56 | 13.56 | 13.42 | 13.51 | 359,666 | -0.09(-0.69%) |
Oct 19, 2017 | 13.52 | 13.64 | 13.48 | 13.61 | 384,304 | -0.02(-0.14%) |
Oct 18, 2017 | 13.63 | 13.63 | 13.59 | 13.63 | 149,775 | +0.00(+0.00%) |
Oct 17, 2017 | 13.65 | 13.72 | 13.62 | 13.63 | 123,408 | +0.01(+0.07%) |
Oct 16, 2017 | 13.61 | 13.65 | 13.59 | 13.62 | 117,194 | +0.04(+0.28%) |
Oct 13, 2017 | 13.48 | 13.59 | 13.47 | 13.58 | 172,928 | +0.11(+0.84%) |
Oct 12, 2017 | 13.50 | 13.54 | 13.46 | 13.47 | 227,155 | -0.04(-0.28%) |
Oct 11, 2017 | 13.47 | 13.52 | 13.44 | 13.50 | 198,893 | +0.03(+0.21%) |
Oct 10, 2017 | 13.42 | 13.48 | 13.34 | 13.48 | 194,832 | +0.30(+2.29%) |
Oct 09, 2017 | 13.17 | 13.18 | 13.15 | 13.17 | 112,766 | +0.01(+0.07%) |
Oct 06, 2017 | 13.20 | 13.21 | 13.16 | 13.16 | 144,972 | -0.13(-0.99%) |
Oct 05, 2017 | 13.19 | 13.32 | 13.18 | 13.30 | 215,059 | +0.14(+1.07%) |
Oct 04, 2017 | 13.21 | 13.21 | 13.15 | 13.16 | 171,659 | -0.14(-1.06%) |
Oct 03, 2017 | 13.24 | 13.34 | 13.24 | 13.30 | 219,625 | +0.07(+0.50%) |
Oct 02, 2017 | 13.24 | 13.31 | 13.21 | 13.23 | 189,208 | +0.02(+0.14%) |
Sep 29, 2017 | 13.09 | 13.26 | 13.02 | 13.21 | 294,393 | +0.12(+0.94%) |
Sep 28, 2017 | 13.10 | 13.12 | 13.00 | 13.09 | 182,885 | -0.28(-2.11%) |
Sep 27, 2017 | 13.42 | 13.42 | 13.28 | 13.37 | 315,575 | +0.04(+0.28%) |
Sep 26, 2017 | 13.39 | 13.41 | 13.32 | 13.33 | 774,399 | +0.00(+0.00%) |
Sep 25, 2017 | 13.48 | 13.48 | 13.28 | 13.33 | 310,713 | -0.31(-2.28%) |
Sep 22, 2017 | 13.67 | 13.69 | 13.59 | 13.64 | 363,986 | -0.13(-0.96%) |
Sep 21, 2017 | 13.85 | 13.86 | 13.74 | 13.78 | 604,448 | +0.13(+0.97%) |
Sep 20, 2017 | 13.75 | 13.77 | 13.52 | 13.64 | 1,008,294 | +0.32(+2.40%) |
Sep 19, 2017 | 13.28 | 13.33 | 13.20 | 13.32 | 548,411 | +0.01(+0.07%) |
Sep 18, 2017 | 13.40 | 13.41 | 13.24 | 13.32 | 590,896 | -0.06(-0.42%) |
Sep 15, 2017 | 13.31 | 13.37 | 13.27 | 13.37 | 214,345 | +0.11(+0.85%) |
Sep 14, 2017 | 13.26 | 13.28 | 13.20 | 13.26 | 253,232 | +0.00(+0.00%) |
Sep 13, 2017 | 13.38 | 13.38 | 13.25 | 13.26 | 515,331 | -0.24(-1.81%) |
Sep 12, 2017 | 13.62 | 13.63 | 13.50 | 13.50 | 425,685 | -0.24(-1.71%) |
Sep 11, 2017 | 13.67 | 13.77 | 13.64 | 13.74 | 330,569 | +0.16(+1.18%) |
Sep 08, 2017 | 13.63 | 13.68 | 13.57 | 13.58 | 627,247 | -0.05(-0.35%) |
Sep 07, 2017 | 13.71 | 13.72 | 13.62 | 13.63 | 283,857 | +0.00(+0.00%) |
Sep 06, 2017 | 13.57 | 13.66 | 13.53 | 13.63 | 432,819 | +0.08(+0.56%) |
Sep 05, 2017 | 13.58 | 13.65 | 13.50 | 13.55 | 386,298 | -0.12(-0.90%) |
Sep 01, 2017 | 13.68 | 13.70 | 13.62 | 13.67 | 294,195 | +0.08(+0.55%) |
Aug 31, 2017 | 13.74 | 13.76 | 13.59 | 13.60 | 391,467 | -0.14(-1.03%) |
Aug 30, 2017 | 13.74 | 13.78 | 13.65 | 13.74 | 716,731 | -0.03(-0.20%) |
Aug 29, 2017 | 13.74 | 13.86 | 13.73 | 13.77 | 520,958 | +0.00(+0.00%) |
Aug 28, 2017 | 13.82 | 13.84 | 13.71 | 13.77 | 731,293 | -0.22(-1.55%) |
Aug 25, 2017 | 14.04 | 14.05 | 13.96 | 13.98 | 549,099 | -0.04(-0.27%) |
Aug 24, 2017 | 14.10 | 14.13 | 13.95 | 14.02 | 1,711,225 | -1.15(-7.57%) |
Aug 23, 2017 | 15.31 | 15.32 | 15.15 | 15.17 | 1,177,048 | -0.29(-1.89%) |
Aug 22, 2017 | 14.51 | 15.58 | 14.45 | 15.46 | 3,177,627 | +0.51(+3.40%) |
Aug 21, 2017 | 14.77 | 14.95 | 14.41 | 14.95 | 1,746,399 | +0.65(+4.54%) |
Aug 18, 2017 | 14.30 | 14.40 | 14.11 | 14.30 | 903,549 | +0.31(+2.22%) |
Aug 17, 2017 | 14.77 | 14.77 | 13.99 | 13.99 | 1,632,926 | -0.76(-5.17%) |
Aug 16, 2017 | 14.95 | 15.44 | 14.53 | 14.76 | 3,036,307 | +0.42(+2.96%) |
Aug 15, 2017 | 14.39 | 14.39 | 14.29 | 14.33 | 332,380 | -0.07(-0.46%) |
Aug 14, 2017 | 14.46 | 14.54 | 14.39 | 14.40 | 304,078 | +0.29(+2.07%) |
Aug 11, 2017 | 13.79 | 14.12 | 13.68 | 14.11 | 493,127 | +0.31(+2.25%) |
Aug 10, 2017 | 13.99 | 14.02 | 13.78 | 13.80 | 456,016 | -0.40(-2.85%) |
Aug 09, 2017 | 14.21 | 14.23 | 14.16 | 14.20 | 351,286 | +0.07(+0.47%) |
Aug 08, 2017 | 14.13 | 14.25 | 14.11 | 14.13 | 529,673 | +0.05(+0.33%) |
Aug 07, 2017 | 14.09 | 14.13 | 14.05 | 14.09 | 219,418 | -0.09(-0.66%) |
Aug 04, 2017 | 14.06 | 14.20 | 13.99 | 14.18 | 764,551 | +0.58(+4.29%) |
Aug 03, 2017 | 14.07 | 14.07 | 13.48 | 13.60 | 3,447,690 | -0.06(-0.41%) |
Aug 02, 2017 | 13.75 | 13.80 | 13.63 | 13.65 | 223,814 | +0.14(+1.04%) |
Aug 01, 2017 | 13.56 | 13.56 | 13.46 | 13.51 | 320,229 | -0.22(-1.58%) |
Jul 31, 2017 | 13.76 | 13.76 | 13.69 | 13.73 | 236,191 | -0.15(-1.08%) |
Jul 28, 2017 | 13.80 | 13.89 | 13.78 | 13.88 | 193,201 | +0.08(+0.55%) |
Jul 27, 2017 | 13.86 | 13.89 | 13.68 | 13.80 | 276,759 | -0.08(-0.61%) |
Jul 26, 2017 | 13.83 | 13.89 | 13.75 | 13.89 | 294,260 | +0.02(+0.14%) |
Jul 25, 2017 | 13.99 | 13.99 | 13.85 | 13.87 | 184,384 | -0.21(-1.47%) |
Jul 24, 2017 | 14.13 | 14.13 | 14.04 | 14.08 | 242,916 | +0.08(+0.54%) |
Jul 21, 2017 | 14.06 | 14.08 | 13.85 | 14.00 | 336,338 | +0.27(+1.99%) |
Jul 20, 2017 | 13.85 | 13.85 | 13.72 | 13.73 | 220,290 | -0.18(-1.29%) |
Jul 19, 2017 | 13.81 | 13.93 | 13.81 | 13.91 | 586,958 | +0.18(+1.30%) |
Jul 18, 2017 | 13.67 | 13.80 | 13.67 | 13.73 | 650,079 | +0.10(+0.76%) |
Jul 17, 2017 | 13.64 | 13.70 | 13.61 | 13.63 | 207,090 | +0.06(+0.42%) |
Jul 14, 2017 | 13.45 | 13.60 | 13.45 | 13.57 | 228,557 | +0.24(+1.84%) |
Jul 13, 2017 | 13.37 | 13.40 | 13.27 | 13.32 | 261,265 | -0.10(-0.77%) |
Jul 12, 2017 | 13.22 | 13.46 | 13.21 | 13.43 | 451,857 | +0.27(+2.08%) |
Jul 11, 2017 | 13.16 | 13.17 | 13.08 | 13.16 | 353,520 | +0.10(+0.79%) |
Jul 10, 2017 | 13.12 | 13.14 | 13.05 | 13.05 | 294,655 | +0.37(+2.90%) |
Jul 07, 2017 | 12.68 | 12.72 | 12.64 | 12.68 | 547,591 | -0.06(-0.44%) |
Jul 06, 2017 | 12.85 | 12.87 | 12.74 | 12.74 | 447,424 | -0.41(-3.15%) |
Jul 05, 2017 | 13.04 | 13.16 | 12.94 | 13.16 | 867,642 | -0.84(-5.99%) |
Jul 03, 2017 | 13.97 | 14.05 | 13.96 | 13.99 | 142,623 | -0.09(-0.67%) |
Jun 30, 2017 | 14.05 | 14.13 | 13.99 | 14.09 | 255,572 | +0.11(+0.81%) |
Jun 29, 2017 | 14.17 | 14.17 | 13.93 | 13.97 | 335,016 | -0.23(-1.59%) |
Jun 28, 2017 | 14.13 | 14.20 | 14.10 | 14.20 | 527,982 | +0.09(+0.67%) |
Jun 27, 2017 | 14.13 | 14.20 | 14.11 | 14.11 | 684,114 | -0.06(-0.40%) |
Jun 26, 2017 | 14.19 | 14.24 | 14.15 | 14.16 | 230,374 | -0.04(-0.26%) |
Jun 23, 2017 | 14.14 | 14.27 | 14.10 | 14.20 | 412,625 | +0.18(+1.28%) |
Jun 22, 2017 | 13.96 | 14.08 | 13.96 | 14.02 | 258,353 | +0.22(+1.57%) |
Jun 21, 2017 | 13.77 | 13.87 | 13.75 | 13.80 | 172,012 | +0.04(+0.27%) |
Jun 20, 2017 | 13.79 | 13.82 | 13.72 | 13.77 | 208,745 | +0.04(+0.27%) |
Jun 19, 2017 | 13.71 | 13.76 | 13.69 | 13.73 | 122,150 | +0.07(+0.48%) |
Jun 16, 2017 | 13.66 | 13.66 | 13.60 | 13.66 | 198,802 | +0.10(+0.76%) |
Jun 15, 2017 | 13.53 | 13.58 | 13.50 | 13.56 | 204,956 | -0.08(-0.55%) |
Jun 14, 2017 | 13.65 | 13.70 | 13.57 | 13.64 | 238,072 | -0.02(-0.14%) |
Jun 13, 2017 | 13.58 | 13.65 | 13.52 | 13.65 | 170,450 | +0.15(+1.12%) |
Jun 12, 2017 | 13.46 | 13.51 | 13.45 | 13.50 | 522,738 | -0.16(-1.17%) |
Jun 09, 2017 | 13.78 | 13.80 | 13.61 | 13.66 | 277,496 | -0.20(-1.43%) |
Jun 08, 2017 | 13.87 | 13.87 | 13.83 | 13.86 | 152,046 | -0.01(-0.07%) |
Jun 07, 2017 | 13.87 | 13.90 | 13.83 | 13.87 | 217,549 | +0.02(+0.14%) |
Jun 06, 2017 | 13.80 | 13.89 | 13.79 | 13.85 | 170,615 | +0.08(+0.62%) |
Jun 05, 2017 | 13.68 | 13.80 | 13.68 | 13.77 | 743,638 | +0.15(+1.11%) |
Jun 02, 2017 | 13.65 | 13.88 | 13.56 | 13.62 | 639,368 | -0.08(-0.55%) |
Jun 01, 2017 | 13.64 | 13.74 | 13.64 | 13.69 | 176,776 | +0.11(+0.83%) |
May 31, 2017 | 13.65 | 13.65 | 13.55 | 13.58 | 247,668 | -0.11(-0.83%) |
May 30, 2017 | 13.64 | 13.70 | 13.64 | 13.69 | 183,806 | +0.19(+1.39%) |
May 26, 2017 | 13.48 | 13.54 | 13.47 | 13.50 | 134,652 | +0.04(+0.28%) |
May 25, 2017 | 13.51 | 13.54 | 13.43 | 13.47 | 167,492 | -0.06(-0.42%) |
May 24, 2017 | 13.59 | 13.61 | 13.47 | 13.52 | 439,279 | +0.50(+3.83%) |
May 23, 2017 | 12.98 | 13.07 | 12.98 | 13.02 | 313,460 | +0.43(+3.44%) |
May 22, 2017 | 12.58 | 12.61 | 12.55 | 12.59 | 186,096 | -0.04(-0.30%) |
May 19, 2017 | 12.55 | 12.69 | 12.52 | 12.63 | 590,924 | +0.15(+1.21%) |
May 18, 2017 | 12.46 | 12.54 | 12.37 | 12.48 | 280,174 | -0.13(-1.05%) |
May 17, 2017 | 12.75 | 12.77 | 12.31 | 12.61 | 1,229,373 | -0.23(-1.76%) |
May 16, 2017 | 12.87 | 12.91 | 12.78 | 12.84 | 301,482 | -0.08(-0.58%) |
May 15, 2017 | 12.82 | 12.94 | 12.80 | 12.91 | 255,932 | +0.25(+2.01%) |
May 12, 2017 | 12.63 | 12.70 | 12.63 | 12.66 | 236,152 | +0.15(+1.21%) |
May 11, 2017 | 12.51 | 12.54 | 12.41 | 12.51 | 240,397 | -0.16(-1.26%) |
May 10, 2017 | 12.58 | 12.68 | 12.54 | 12.67 | 372,097 | +0.43(+3.54%) |
May 09, 2017 | 12.19 | 12.26 | 12.19 | 12.23 | 228,975 | +0.09(+0.78%) |
May 08, 2017 | 12.12 | 12.15 | 12.09 | 12.14 | 282,624 | -0.13(-1.07%) |
May 05, 2017 | 12.22 | 12.29 | 12.11 | 12.27 | 305,391 | +0.10(+0.85%) |
May 04, 2017 | 12.26 | 12.26 | 12.11 | 12.17 | 297,981 | -0.06(-0.46%) |
May 03, 2017 | 12.26 | 12.29 | 12.22 | 12.22 | 127,507 | -0.08(-0.69%) |
May 02, 2017 | 12.26 | 12.31 | 12.18 | 12.31 | 254,296 | +0.04(+0.31%) |
May 01, 2017 | 12.28 | 12.29 | 12.22 | 12.27 | 124,328 | +0.05(+0.39%) |
Apr 28, 2017 | 12.24 | 12.25 | 12.19 | 12.22 | 245,864 | -0.12(-0.99%) |
Apr 27, 2017 | 12.35 | 12.37 | 12.28 | 12.35 | 235,017 | +0.07(+0.54%) |
Apr 26, 2017 | 12.31 | 12.34 | 12.25 | 12.28 | 249,174 | -0.22(-1.73%) |
Apr 25, 2017 | 12.48 | 12.52 | 12.42 | 12.50 | 361,703 | +0.06(+0.45%) |
Apr 24, 2017 | 12.51 | 12.57 | 12.41 | 12.44 | 245,462 | +0.00(+0.00%) |
Apr 21, 2017 | 12.52 | 12.52 | 12.40 | 12.44 | 153,567 | -0.08(-0.68%) |
Apr 20, 2017 | 12.58 | 12.58 | 12.49 | 12.52 | 229,555 | +0.25(+2.07%) |
Apr 19, 2017 | 12.33 | 12.36 | 12.24 | 12.27 | 236,957 | -0.18(-1.44%) |
Apr 18, 2017 | 12.35 | 12.49 | 12.32 | 12.45 | 491,757 | -0.46(-3.57%) |
Apr 17, 2017 | 12.84 | 12.94 | 12.81 | 12.91 | 211,095 | +0.12(+0.96%) |
Apr 13, 2017 | 12.86 | 12.90 | 12.79 | 12.79 | 169,102 | +0.08(+0.67%) |
Apr 12, 2017 | 12.72 | 12.74 | 12.63 | 12.70 | 363,853 | -0.08(-0.66%) |
Apr 11, 2017 | 12.82 | 12.85 | 12.76 | 12.79 | 187,356 | -0.03(-0.22%) |
Apr 10, 2017 | 12.74 | 12.84 | 12.74 | 12.82 | 279,863 | -0.46(-3.47%) |
Apr 07, 2017 | 13.24 | 13.33 | 13.23 | 13.28 | 507,059 | +0.61(+4.83%) |
Apr 06, 2017 | 12.71 | 12.71 | 12.51 | 12.67 | 859,417 | -0.80(-5.94%) |
Apr 05, 2017 | 13.32 | 13.64 | 13.24 | 13.47 | 907,555 | +0.27(+2.07%) |
Apr 04, 2017 | 13.09 | 13.22 | 13.09 | 13.19 | 222,067 | +0.08(+0.65%) |