Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.45 | 18.65 | 18.27 | 18.30 | 1,340,595 | -0.20(-1.08%) |
Apr 27, 2018 | 18.47 | 18.65 | 18.15 | 18.50 | 1,021,826 | -0.11(-0.59%) |
Apr 26, 2018 | 18.42 | 18.73 | 18.01 | 18.61 | 1,849,643 | +0.26(+1.42%) |
Apr 25, 2018 | 18.77 | 19.18 | 18.14 | 18.35 | 2,004,502 | -0.62(-3.27%) |
Apr 24, 2018 | 19.20 | 19.49 | 18.69 | 18.97 | 1,464,238 | -0.12(-0.63%) |
Apr 23, 2018 | 18.75 | 19.24 | 18.65 | 19.09 | 1,375,438 | +0.28(+1.49%) |
Apr 20, 2018 | 18.52 | 18.98 | 18.14 | 18.81 | 1,983,618 | -0.04(-0.21%) |
Apr 19, 2018 | 19.04 | 19.35 | 18.64 | 18.85 | 1,866,971 | -0.15(-0.79%) |
Apr 18, 2018 | 18.77 | 19.57 | 18.76 | 19.00 | 14,365,041 | +0.44(+2.37%) |
Apr 17, 2018 | 19.17 | 19.19 | 18.36 | 18.56 | 6,106,661 | +0.69(+3.86%) |
Apr 16, 2018 | 17.43 | 17.90 | 17.06 | 17.87 | 867,762 | +0.43(+2.47%) |
Apr 13, 2018 | 17.52 | 17.80 | 17.06 | 17.44 | 900,907 | -0.01(-0.06%) |
Apr 12, 2018 | 17.29 | 17.63 | 16.93 | 17.45 | 916,049 | -0.07(-0.40%) |
Apr 11, 2018 | 16.94 | 17.71 | 16.87 | 17.52 | 1,236,688 | +0.56(+3.30%) |
Apr 10, 2018 | 16.21 | 17.28 | 16.18 | 16.96 | 1,370,316 | +1.13(+7.14%) |
Apr 09, 2018 | 16.49 | 16.52 | 15.81 | 15.83 | 1,417,923 | -0.49(-3.00%) |
Apr 06, 2018 | 16.57 | 16.81 | 16.19 | 16.32 | 920,716 | -0.38(-2.28%) |
Apr 05, 2018 | 16.18 | 16.95 | 16.18 | 16.70 | 979,752 | +0.59(+3.66%) |
Apr 04, 2018 | 15.72 | 16.14 | 15.49 | 16.11 | 1,006,484 | +0.06(+0.37%) |
Apr 03, 2018 | 15.86 | 16.18 | 15.64 | 16.05 | 817,259 | +0.33(+2.10%) |
Apr 02, 2018 | 15.83 | 16.00 | 15.32 | 15.72 | 1,125,552 | -0.17(-1.07%) |
Mar 29, 2018 | 15.89 | 15.89 | 15.89 | 0 | +0.36(+2.32%) | |
Mar 28, 2018 | 15.55 | 16.04 | 15.40 | 15.53 | 1,964,678 | -0.19(-1.21%) |
Mar 27, 2018 | 14.78 | 16.85 | 14.78 | 15.72 | 3,746,981 | -1.24(-7.31%) |
Mar 26, 2018 | 16.84 | 17.32 | 16.15 | 16.96 | 1,473,347 | +0.37(+2.23%) |
Mar 23, 2018 | 17.49 | 17.87 | 16.59 | 16.59 | 1,314,245 | -0.76(-4.38%) |
Mar 22, 2018 | 17.76 | 17.94 | 17.30 | 17.35 | 1,004,096 | -0.65(-3.61%) |
Mar 21, 2018 | 17.00 | 18.02 | 16.86 | 18.00 | 1,151,668 | +0.99(+5.82%) |
Mar 20, 2018 | 16.76 | 17.13 | 16.60 | 17.01 | 716,963 | +0.35(+2.10%) |
Mar 19, 2018 | 17.00 | 17.20 | 16.25 | 16.66 | 778,275 | -0.39(-2.29%) |
Mar 16, 2018 | 16.70 | 17.17 | 16.65 | 17.05 | 990,213 | +0.40(+2.40%) |
Mar 15, 2018 | 17.29 | 17.38 | 16.25 | 16.65 | 1,592,361 | -0.59(-3.42%) |
Mar 14, 2018 | 17.78 | 18.01 | 17.09 | 17.24 | 789,421 | -0.58(-3.25%) |
Mar 13, 2018 | 18.26 | 18.32 | 17.62 | 17.82 | 943,158 | -0.33(-1.82%) |
Mar 12, 2018 | 18.12 | 18.36 | 17.96 | 18.15 | 676,598 | +0.01(+0.06%) |
Mar 09, 2018 | 17.98 | 18.20 | 17.79 | 18.14 | 1,184,219 | +0.38(+2.14%) |
Mar 08, 2018 | 17.30 | 17.76 | 17.17 | 17.76 | 1,026,237 | +0.48(+2.78%) |
Mar 07, 2018 | 16.91 | 17.28 | 917,314 | -0.05(-0.29%) | ||
Mar 06, 2018 | 17.00 | 17.49 | 16.91 | 17.33 | 952,990 | +0.45(+2.67%) |
Mar 05, 2018 | 16.75 | 17.11 | 16.47 | 16.88 | 922,525 | +0.06(+0.36%) |
Mar 02, 2018 | 15.75 | 16.87 | 15.73 | 16.82 | 1,613,649 | +0.87(+5.45%) |
Mar 01, 2018 | 16.13 | 16.13 | 15.56 | 15.95 | 1,508,600 | -0.18(-1.12%) |
Feb 28, 2018 | 16.84 | 16.86 | 16.08 | 16.13 | 1,482,517 | -0.24(-1.47%) |
Feb 27, 2018 | 16.50 | 16.92 | 16.07 | 16.37 | 1,358,209 | -0.14(-0.85%) |
Feb 26, 2018 | 16.86 | 16.91 | 16.16 | 16.51 | 1,114,287 | -0.26(-1.55%) |
Feb 23, 2018 | 16.94 | 17.14 | 16.62 | 16.77 | 1,416,968 | -0.01(-0.06%) |
Feb 22, 2018 | 17.11 | 16.78 | 1,238,714 | +0.18(+1.08%) | ||
Feb 21, 2018 | 16.08 | 16.96 | 15.98 | 16.60 | 1,202,171 | +0.47(+2.91%) |
Feb 20, 2018 | 16.33 | 16.67 | 16.01 | 16.13 | 814,158 | -0.29(-1.77%) |
Feb 16, 2018 | 16.42 | 16.42 | 16.42 | 0 | -0.38(-2.26%) | |
Feb 15, 2018 | 16.11 | 16.83 | 15.52 | 16.80 | 2,653,397 | +0.78(+4.87%) |
Feb 14, 2018 | 15.15 | 16.33 | 15.13 | 16.02 | 1,916,173 | +0.63(+4.09%) |
Feb 13, 2018 | 15.62 | 15.94 | 15.11 | 15.39 | 1,446,806 | -0.51(-3.21%) |
Feb 12, 2018 | 15.41 | 15.99 | 15.27 | 15.90 | 1,672,501 | +0.65(+4.26%) |
Feb 09, 2018 | 15.49 | 15.85 | 14.56 | 15.25 | 2,812,985 | -0.16(-1.04%) |
Feb 08, 2018 | 16.53 | 16.70 | 15.40 | 15.41 | 2,469,201 | -1.08(-6.55%) |
Feb 07, 2018 | 17.54 | 17.58 | 16.46 | 16.49 | 2,155,123 | -1.11(-6.31%) |
Feb 06, 2018 | 16.65 | 17.77 | 16.65 | 17.60 | 1,176,150 | +0.37(+2.12%) |
Feb 05, 2018 | 17.34 | 18.07 | 17.04 | 17.23 | 1,624,983 | -0.41(-2.35%) |
Feb 02, 2018 | 18.63 | 18.71 | 17.61 | 17.65 | 2,089,794 | -1.39(-7.30%) |
Feb 01, 2018 | 18.72 | 18.91 | 18.67 | 19.04 | 1,497,994 | +0.36(+1.93%) |
Jan 31, 2018 | 19.33 | 19.49 | 18.30 | 18.68 | 2,185,274 | -0.54(-2.81%) |
Jan 30, 2018 | 19.41 | 19.54 | 19.31 | 19.22 | 1,279,905 | -0.45(-2.29%) |
Jan 29, 2018 | 19.95 | 19.98 | 19.41 | 19.67 | 1,831,989 | -0.40(-1.99%) |
Jan 26, 2018 | 20.79 | 20.98 | 20.01 | 20.07 | 2,069,314 | -0.68(-3.28%) |
Jan 25, 2018 | 21.74 | 21.74 | 20.71 | 20.75 | 1,885,556 | -0.68(-3.17%) |
Jan 24, 2018 | 22.51 | 22.58 | 20.86 | 21.43 | 3,271,149 | -1.06(-4.71%) |
Jan 23, 2018 | 22.51 | 22.88 | 22.11 | 22.49 | 2,074,162 | +0.38(+1.72%) |
Jan 22, 2018 | 21.50 | 22.17 | 21.33 | 22.11 | 1,174,589 | +0.78(+3.66%) |
Jan 19, 2018 | 21.19 | 21.66 | 20.55 | 21.33 | 1,351,924 | -0.04(-0.19%) |
Jan 18, 2018 | 21.37 | 21.53 | 20.93 | 21.37 | 1,370,248 | -0.08(-0.37%) |
Jan 17, 2018 | 20.96 | 21.63 | 20.80 | 21.45 | 2,167,402 | +0.67(+3.22%) |
Jan 16, 2018 | 21.22 | 21.58 | 20.75 | 20.78 | 2,262,386 | -0.31(-1.47%) |
Jan 12, 2018 | 21.09 | 21.09 | 21.09 | 0 | -0.46(-2.13%) | |
Jan 11, 2018 | 20.10 | 21.63 | 19.88 | 21.55 | 2,081,455 | +1.55(+7.75%) |
Jan 10, 2018 | 19.86 | 20.06 | 19.60 | 20.00 | 1,588,541 | +0.32(+1.63%) |
Jan 09, 2018 | 19.80 | 19.90 | 19.34 | 19.68 | 1,384,221 | -0.17(-0.86%) |
Jan 08, 2018 | 19.65 | 19.97 | 19.43 | 19.85 | 1,738,647 | +0.12(+0.61%) |
Jan 05, 2018 | 19.98 | 20.07 | 19.31 | 19.73 | 1,929,617 | -0.27(-1.35%) |
Jan 04, 2018 | 20.22 | 20.45 | 19.68 | 20.00 | 1,826,205 | +0.00(+0.00%) |
Jan 03, 2018 | 20.38 | 20.48 | 19.82 | 20.00 | 1,722,909 | -0.31(-1.53%) |
Jan 02, 2018 | 20.26 | 20.58 | 19.96 | 20.31 | 906,299 | +0.15(+0.74%) |
Dec 29, 2017 | 20.16 | 20.16 | 20.16 | 0 | +0.12(+0.60%) | |
Dec 28, 2017 | 20.37 | 20.43 | 20.02 | 20.04 | 618,537 | -0.27(-1.33%) |
Dec 27, 2017 | 20.43 | 20.60 | 20.13 | 20.31 | 1,476,149 | -0.18(-0.88%) |
Dec 26, 2017 | 20.03 | 20.59 | 19.76 | 20.49 | 604,191 | +0.58(+2.91%) |
Dec 22, 2017 | 19.86 | 20.40 | 19.61 | 19.91 | 1,290,167 | +0.06(+0.30%) |
Dec 21, 2017 | 19.94 | 20.10 | 19.43 | 19.85 | 1,715,266 | -0.04(-0.20%) |
Dec 20, 2017 | 19.52 | 20.02 | 19.24 | 19.89 | 2,715,106 | +0.53(+2.74%) |
Dec 19, 2017 | 19.22 | 19.70 | 19.00 | 19.36 | 1,580,665 | +0.36(+1.89%) |
Dec 18, 2017 | 19.16 | 19.27 | 18.95 | 19.00 | 1,654,274 | +0.15(+0.80%) |
Dec 15, 2017 | 18.93 | 19.20 | 18.74 | 18.85 | 4,904,792 | +0.11(+0.59%) |
Dec 14, 2017 | 19.60 | 19.60 | 18.51 | 18.74 | 2,905,553 | -0.87(-4.44%) |
Dec 13, 2017 | 20.18 | 20.25 | 19.46 | 19.61 | 2,000,990 | -0.15(-0.76%) |
Dec 12, 2017 | 20.46 | 18.92 | 19.76 | 3,040,350 | +0.84(+4.44%) | |
Dec 11, 2017 | 19.00 | 19.67 | 18.77 | 18.92 | 2,420,460 | +0.05(+0.26%) |
Dec 08, 2017 | 18.66 | 18.97 | 18.46 | 18.87 | 813,124 | +0.00(+0.00%) |
Dec 07, 2017 | 17.84 | 18.62 | 17.79 | 861,699 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.08 | 18.34 | 17.37 | 17.81 | 1,642,462 | -0.41(-2.25%) |
Dec 05, 2017 | 18.89 | 19.15 | 18.12 | 18.22 | 1,089,328 | -0.69(-3.65%) |
Dec 04, 2017 | 19.16 | 19.62 | 18.90 | 18.91 | 1,077,886 | -0.24(-1.25%) |
Dec 01, 2017 | 18.93 | 19.49 | 18.78 | 19.15 | 1,442,534 | +0.38(+2.02%) |
Nov 30, 2017 | 18.38 | 19.08 | 18.22 | 18.77 | 2,556,467 | +0.53(+2.91%) |
Nov 29, 2017 | 18.75 | 18.96 | 17.90 | 18.24 | 1,204,568 | -0.56(-2.98%) |
Nov 28, 2017 | 18.12 | 18.84 | 18.01 | 18.80 | 2,235,404 | +0.69(+3.81%) |
Nov 27, 2017 | 18.09 | 18.34 | 17.85 | 18.11 | 1,768,678 | -0.12(-0.66%) |
Nov 24, 2017 | 17.82 | 18.43 | 17.69 | 18.23 | 1,022,950 | +0.58(+3.29%) |
Nov 22, 2017 | 17.94 | 17.94 | 17.46 | 17.65 | 1,130,410 | -0.01(-0.06%) |
Nov 21, 2017 | 17.83 | 17.94 | 17.53 | 17.66 | 1,558,948 | +0.00(+0.00%) |
Nov 20, 2017 | 17.79 | 17.80 | 17.41 | 17.66 | 1,433,477 | -0.15(-0.84%) |
Nov 17, 2017 | 17.17 | 17.96 | 16.95 | 17.81 | 3,299,229 | +0.72(+4.21%) |
Nov 16, 2017 | 16.84 | 17.24 | 16.64 | 17.09 | 1,542,474 | +0.25(+1.48%) |
Nov 15, 2017 | 16.66 | 16.95 | 16.16 | 16.84 | 1,800,282 | -0.04(-0.24%) |
Nov 14, 2017 | 17.13 | 17.46 | 16.42 | 16.88 | 2,585,080 | -0.30(-1.75%) |
Nov 13, 2017 | 17.17 | 17.28 | 16.77 | 17.18 | 1,771,813 | +0.18(+1.06%) |
Nov 10, 2017 | 17.34 | 17.66 | 16.95 | 17.00 | 1,654,314 | -0.21(-1.22%) |
Nov 09, 2017 | 16.76 | 17.22 | 16.59 | 17.21 | 1,808,625 | +0.39(+2.32%) |
Nov 08, 2017 | 16.47 | 17.19 | 16.38 | 16.82 | 2,899,387 | +0.29(+1.75%) |
Nov 07, 2017 | 16.00 | 17.04 | 16.00 | 16.53 | 10,895,435 | +0.31(+1.91%) |
Nov 06, 2017 | 15.85 | 16.65 | 15.79 | 16.22 | 2,936,877 | +0.38(+2.40%) |
Nov 03, 2017 | 15.44 | 16.28 | 14.99 | 15.84 | 2,503,243 | +0.19(+1.21%) |
Nov 02, 2017 | 16.00 | 17.35 | 15.50 | 15.65 | 2,483,082 | -0.08(-0.51%) |
Nov 01, 2017 | 15.34 | 16.04 | 15.34 | 15.73 | 1,775,541 | +0.50(+3.28%) |
Oct 31, 2017 | 14.69 | 15.32 | 14.64 | 15.23 | 810,590 | +0.52(+3.54%) |
Oct 30, 2017 | 14.51 | 14.81 | 14.41 | 14.71 | 745,172 | +0.22(+1.52%) |
Oct 27, 2017 | 13.97 | 14.56 | 13.77 | 14.49 | 592,153 | +0.50(+3.57%) |
Oct 26, 2017 | 13.85 | 14.05 | 13.26 | 13.99 | 1,148,307 | +0.18(+1.30%) |
Oct 25, 2017 | 13.97 | 13.97 | 13.56 | 13.81 | 1,164,343 | -0.27(-1.92%) |
Oct 24, 2017 | 14.47 | 14.55 | 13.98 | 14.08 | 995,526 | -0.36(-2.49%) |
Oct 23, 2017 | 14.96 | 15.71 | 14.37 | 14.44 | 1,416,848 | -0.18(-1.23%) |
Oct 20, 2017 | 14.46 | 14.69 | 14.22 | 14.62 | 888,203 | +0.19(+1.32%) |
Oct 19, 2017 | 14.47 | 14.58 | 13.87 | 14.43 | 984,881 | -0.11(-0.76%) |
Oct 18, 2017 | 14.47 | 14.82 | 14.47 | 14.54 | 1,616,180 | +0.07(+0.48%) |
Oct 17, 2017 | 14.53 | 14.63 | 14.38 | 14.47 | 930,927 | -0.09(-0.62%) |
Oct 16, 2017 | 14.86 | 14.98 | 14.51 | 14.56 | 898,037 | -0.10(-0.68%) |
Oct 13, 2017 | 14.84 | 15.09 | 14.33 | 14.66 | 1,193,093 | +0.10(+0.69%) |
Oct 12, 2017 | 14.78 | 14.89 | 14.45 | 14.56 | 807,120 | -0.45(-3.00%) |
Oct 11, 2017 | 14.74 | 15.10 | 14.51 | 15.01 | 751,000 | +0.25(+1.69%) |
Oct 10, 2017 | 14.98 | 15.24 | 14.72 | 14.76 | 1,598,741 | +0.01(+0.07%) |
Oct 09, 2017 | 14.40 | 14.93 | 14.33 | 14.75 | 924,926 | +0.36(+2.50%) |
Oct 06, 2017 | 14.65 | 14.70 | 14.25 | 14.39 | 985,627 | -0.44(-2.97%) |
Oct 05, 2017 | 14.60 | 15.10 | 14.43 | 14.83 | 1,585,415 | +0.51(+3.56%) |
Oct 04, 2017 | 14.45 | 14.86 | 14.13 | 14.32 | 1,568,771 | -0.16(-1.10%) |
Oct 03, 2017 | 14.58 | 14.79 | 14.31 | 14.48 | 2,081,868 | -0.07(-0.48%) |
Oct 02, 2017 | 14.74 | 14.75 | 14.06 | 14.55 | 1,389,970 | +0.20(+1.39%) |
Sep 29, 2017 | 14.31 | 14.48 | 14.12 | 14.35 | 1,454,611 | -0.05(-0.35%) |
Sep 28, 2017 | 14.11 | 14.46 | 13.87 | 14.40 | 1,763,300 | +0.42(+3.00%) |
Sep 27, 2017 | 13.93 | 14.24 | 13.69 | 13.98 | 1,540,045 | +0.10(+0.72%) |
Sep 26, 2017 | 13.49 | 14.02 | 13.49 | 13.88 | 2,377,848 | +0.49(+3.66%) |
Sep 25, 2017 | 13.23 | 13.61 | 13.18 | 13.39 | 708,288 | +0.34(+2.61%) |
Sep 22, 2017 | 12.99 | 13.24 | 12.87 | 13.05 | 539,469 | +0.15(+1.16%) |
Sep 21, 2017 | 12.91 | 12.93 | 12.66 | 12.90 | 756,430 | -0.05(-0.39%) |
Sep 20, 2017 | 12.51 | 13.14 | 12.46 | 12.95 | 980,504 | +0.43(+3.43%) |
Sep 19, 2017 | 12.35 | 12.69 | 12.30 | 12.52 | 596,209 | +0.18(+1.46%) |
Sep 18, 2017 | 11.87 | 12.36 | 11.87 | 12.34 | 575,794 | +0.45(+3.78%) |
Sep 15, 2017 | 11.90 | 11.92 | 11.77 | 11.89 | 1,109,422 | -0.09(-0.75%) |
Sep 14, 2017 | 11.98 | 12.23 | 11.90 | 11.98 | 689,632 | +0.03(+0.25%) |
Sep 13, 2017 | 11.80 | 12.16 | 11.74 | 11.95 | 606,810 | +0.15(+1.27%) |
Sep 12, 2017 | 11.52 | 11.98 | 11.48 | 11.80 | 338,778 | +0.20(+1.72%) |
Sep 11, 2017 | 11.44 | 11.83 | 11.13 | 11.60 | 464,114 | +0.21(+1.84%) |
Sep 08, 2017 | 11.73 | 11.93 | 11.15 | 11.39 | 723,617 | -0.37(-3.15%) |
Sep 07, 2017 | 11.82 | 11.94 | 11.59 | 11.76 | 362,180 | -0.05(-0.42%) |
Sep 06, 2017 | 11.71 | 12.00 | 11.70 | 11.81 | 633,976 | +0.22(+1.90%) |
Sep 05, 2017 | 11.58 | 11.94 | 11.44 | 11.59 | 550,417 | +0.15(+1.31%) |
Sep 01, 2017 | 11.54 | 11.67 | 11.10 | 11.44 | 267,220 | -0.07(-0.61%) |
Aug 31, 2017 | 11.15 | 11.58 | 11.04 | 11.51 | 599,140 | +0.44(+3.97%) |
Aug 30, 2017 | 11.32 | 11.32 | 10.97 | 11.07 | 771,965 | -0.28(-2.47%) |
Aug 29, 2017 | 11.17 | 11.46 | 11.08 | 11.35 | 605,954 | +0.04(+0.35%) |
Aug 28, 2017 | 11.36 | 11.44 | 11.00 | 11.31 | 819,302 | -0.05(-0.44%) |
Aug 25, 2017 | 11.16 | 11.48 | 11.14 | 11.36 | 242,565 | +0.23(+2.07%) |
Aug 24, 2017 | 11.33 | 11.44 | 10.92 | 11.13 | 574,388 | -0.21(-1.85%) |
Aug 23, 2017 | 11.39 | 11.56 | 11.25 | 11.34 | 375,284 | -0.09(-0.79%) |
Aug 22, 2017 | 11.19 | 11.58 | 11.13 | 11.43 | 476,515 | +0.23(+2.05%) |
Aug 21, 2017 | 11.65 | 11.70 | 11.14 | 11.20 | 704,180 | -0.45(-3.86%) |
Aug 18, 2017 | 11.25 | 11.73 | 11.12 | 11.65 | 567,685 | +0.34(+3.01%) |
Aug 17, 2017 | 11.33 | 11.54 | 11.22 | 11.31 | 623,444 | -0.07(-0.62%) |
Aug 16, 2017 | 11.38 | 11.54 | 11.14 | 11.38 | 574,662 | +0.09(+0.80%) |
Aug 15, 2017 | 11.46 | 11.46 | 10.84 | 11.29 | 881,753 | -0.06(-0.53%) |
Aug 14, 2017 | 11.69 | 11.74 | 11.23 | 11.35 | 1,189,220 | -0.14(-1.22%) |
Aug 11, 2017 | 11.81 | 12.27 | 11.47 | 11.49 | 1,296,701 | -0.49(-4.09%) |
Aug 10, 2017 | 12.53 | 13.00 | 11.92 | 11.98 | 1,502,302 | -0.41(-3.31%) |
Aug 09, 2017 | 13.40 | 13.40 | 11.78 | 12.39 | 2,612,404 | +0.39(+3.25%) |
Aug 08, 2017 | 12.05 | 12.25 | 11.63 | 12.00 | 809,365 | -0.20(-1.64%) |
Aug 07, 2017 | 12.68 | 12.68 | 12.07 | 12.20 | 445,070 | -0.59(-4.61%) |
Aug 04, 2017 | 12.75 | 12.95 | 12.70 | 12.79 | 300,091 | +0.01(+0.08%) |
Aug 03, 2017 | 12.79 | 12.95 | 12.48 | 12.78 | 769,171 | -0.06(-0.47%) |
Aug 02, 2017 | 12.80 | 12.91 | 12.38 | 12.84 | 1,311,148 | -0.01(-0.08%) |
Aug 01, 2017 | 13.02 | 13.02 | 12.73 | 12.85 | 366,103 | -0.15(-1.15%) |
Jul 31, 2017 | 13.23 | 13.25 | 12.73 | 13.00 | 498,760 | -0.27(-2.03%) |
Jul 28, 2017 | 13.58 | 13.91 | 13.24 | 13.27 | 698,753 | -0.32(-2.35%) |
Jul 27, 2017 | 13.49 | 13.74 | 13.30 | 13.59 | 715,467 | +0.09(+0.67%) |
Jul 26, 2017 | 13.06 | 13.84 | 12.76 | 13.50 | 691,208 | +0.45(+3.45%) |
Jul 25, 2017 | 12.60 | 13.42 | 12.60 | 13.05 | 639,464 | +0.61(+4.90%) |
Jul 24, 2017 | 13.06 | 13.06 | 12.31 | 12.44 | 1,021,842 | -0.59(-4.53%) |
Jul 21, 2017 | 13.80 | 13.93 | 12.93 | 13.03 | 669,070 | -0.69(-5.03%) |
Jul 20, 2017 | 13.87 | 13.95 | 13.58 | 13.72 | 361,691 | -0.12(-0.87%) |
Jul 19, 2017 | 13.44 | 13.99 | 13.37 | 13.84 | 682,627 | +0.39(+2.90%) |
Jul 18, 2017 | 13.89 | 14.00 | 13.38 | 13.45 | 417,282 | -0.37(-2.68%) |
Jul 17, 2017 | 13.93 | 14.19 | 13.72 | 13.82 | 728,431 | -0.10(-0.72%) |
Jul 14, 2017 | 13.79 | 13.97 | 13.59 | 13.92 | 587,996 | +0.08(+0.58%) |
Jul 13, 2017 | 13.75 | 13.91 | 13.52 | 13.84 | 956,241 | +0.05(+0.36%) |
Jul 12, 2017 | 13.64 | 14.08 | 13.52 | 13.79 | 620,910 | -0.03(-0.22%) |
Jul 11, 2017 | 13.80 | 14.02 | 13.52 | 13.82 | 734,753 | -0.01(-0.07%) |
Jul 10, 2017 | 13.02 | 13.91 | 12.78 | 13.83 | 777,424 | +0.78(+5.98%) |
Jul 07, 2017 | 13.25 | 13.50 | 12.89 | 13.05 | 1,076,088 | -0.25(-1.88%) |
Jul 06, 2017 | 13.33 | 13.80 | 13.07 | 13.30 | 957,179 | -0.05(-0.37%) |
Jul 05, 2017 | 14.33 | 14.36 | 13.21 | 13.35 | 644,047 | -0.94(-6.58%) |
Jul 03, 2017 | 13.99 | 14.63 | 13.84 | 14.29 | 533,295 | +0.33(+2.36%) |
Jun 30, 2017 | 14.06 | 14.13 | 13.65 | 13.96 | 642,058 | -0.03(-0.21%) |
Jun 29, 2017 | 13.82 | 14.44 | 13.60 | 13.99 | 1,222,090 | +0.19(+1.38%) |
Jun 28, 2017 | 13.58 | 14.03 | 13.37 | 13.80 | 527,541 | +0.35(+2.60%) |
Jun 27, 2017 | 13.36 | 13.56 | 13.21 | 13.45 | 621,611 | +0.23(+1.74%) |
Jun 26, 2017 | 12.93 | 13.76 | 12.85 | 13.22 | 728,043 | +0.31(+2.40%) |
Jun 23, 2017 | 12.80 | 13.12 | 12.39 | 12.91 | 3,340,520 | +0.19(+1.49%) |
Jun 22, 2017 | 12.55 | 13.03 | 12.43 | 12.72 | 814,893 | +0.17(+1.35%) |
Jun 21, 2017 | 12.70 | 12.74 | 12.25 | 12.55 | 1,182,634 | -0.03(-0.24%) |
Jun 20, 2017 | 13.05 | 13.05 | 12.26 | 12.58 | 1,105,806 | -0.62(-4.70%) |
Jun 19, 2017 | 13.48 | 13.57 | 12.87 | 13.20 | 777,983 | -0.28(-2.08%) |
Jun 16, 2017 | 13.49 | 13.68 | 13.07 | 13.48 | 2,846,079 | +0.00(+0.00%) |
Jun 15, 2017 | 13.82 | 14.14 | 13.14 | 13.48 | 467,762 | -0.54(-3.85%) |
Jun 14, 2017 | 14.59 | 14.87 | 13.68 | 14.02 | 863,725 | -0.68(-4.63%) |
Jun 13, 2017 | 14.19 | 15.24 | 14.14 | 14.70 | 964,282 | +0.51(+3.59%) |
Jun 12, 2017 | 14.24 | 14.85 | 14.07 | 14.19 | 1,059,333 | +0.11(+0.78%) |
Jun 09, 2017 | 13.24 | 14.28 | 12.97 | 14.08 | 1,021,531 | +0.93(+7.07%) |
Jun 08, 2017 | 13.19 | 13.58 | 13.06 | 13.15 | 661,832 | -0.12(-0.90%) |
Jun 07, 2017 | 13.69 | 14.15 | 13.19 | 13.27 | 1,099,774 | -0.46(-3.35%) |
Jun 06, 2017 | 13.22 | 13.81 | 13.15 | 13.73 | 667,111 | +0.48(+3.62%) |
Jun 05, 2017 | 13.23 | 13.62 | 13.05 | 13.25 | 468,732 | +0.02(+0.15%) |
Jun 02, 2017 | 13.40 | 13.75 | 12.92 | 13.23 | 745,794 | -0.22(-1.64%) |
Jun 01, 2017 | 13.36 | 13.79 | 13.05 | 13.45 | 1,040,803 | +0.20(+1.51%) |
May 31, 2017 | 13.32 | 13.84 | 13.02 | 13.25 | 587,931 | -0.12(-0.90%) |
May 30, 2017 | 13.65 | 13.88 | 13.36 | 13.37 | 553,297 | -0.34(-2.48%) |
May 26, 2017 | 13.25 | 13.85 | 13.24 | 13.71 | 713,597 | +0.38(+2.85%) |
May 25, 2017 | 13.74 | 13.93 | 13.30 | 13.33 | 667,259 | -0.39(-2.84%) |
May 24, 2017 | 13.76 | 13.97 | 13.66 | 13.72 | 507,532 | +0.02(+0.15%) |
May 23, 2017 | 13.64 | 13.88 | 13.62 | 13.70 | 1,035,369 | +0.11(+0.81%) |
May 22, 2017 | 13.77 | 13.89 | 13.46 | 13.59 | 648,867 | -0.14(-1.02%) |
May 19, 2017 | 13.11 | 14.04 | 13.11 | 13.73 | 964,653 | +0.79(+6.11%) |
May 18, 2017 | 12.44 | 13.00 | 12.31 | 12.94 | 483,616 | +0.45(+3.60%) |
May 17, 2017 | 12.57 | 12.88 | 12.41 | 12.49 | 570,154 | -0.15(-1.19%) |
May 16, 2017 | 13.08 | 13.18 | 12.56 | 12.64 | 944,767 | -0.35(-2.69%) |
May 15, 2017 | 12.76 | 13.41 | 12.76 | 12.99 | 1,100,931 | +0.42(+3.34%) |
May 12, 2017 | 12.35 | 12.67 | 12.12 | 12.57 | 544,811 | +0.20(+1.62%) |
May 11, 2017 | 13.07 | 13.52 | 11.91 | 12.37 | 1,121,942 | -0.12(-0.96%) |
May 10, 2017 | 12.01 | 12.91 | 11.85 | 12.49 | 1,025,091 | +0.56(+4.69%) |
May 09, 2017 | 12.49 | 12.62 | 11.91 | 11.93 | 492,380 | -0.52(-4.18%) |
May 08, 2017 | 12.46 | 12.75 | 12.22 | 12.45 | 381,915 | -0.01(-0.08%) |
May 05, 2017 | 12.11 | 12.73 | 12.08 | 12.46 | 1,058,172 | +0.40(+3.32%) |
May 04, 2017 | 13.00 | 13.05 | 11.68 | 12.06 | 1,129,290 | -1.05(-8.01%) |
May 03, 2017 | 13.40 | 13.72 | 13.05 | 13.11 | 686,893 | -0.39(-2.89%) |
May 02, 2017 | 13.40 | 13.74 | 13.26 | 13.50 | 347,184 | +0.11(+0.82%) |