Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.23 | 14.29 | 14.16 | 14.22 | 725,011 | +0.00(+0.00%) |
Apr 27, 2018 | 14.08 | 14.22 | 14.08 | 14.22 | 623,259 | +0.05(+0.37%) |
Apr 26, 2018 | 14.13 | 14.21 | 14.01 | 14.16 | 1,005,796 | -0.21(-1.47%) |
Apr 25, 2018 | 14.72 | 14.72 | 14.29 | 14.38 | 932,974 | -0.23(-1.61%) |
Apr 24, 2018 | 14.62 | 14.68 | 14.49 | 14.61 | 587,735 | -0.02(-0.10%) |
Apr 23, 2018 | 14.59 | 14.68 | 14.50 | 14.63 | 292,478 | +0.07(+0.47%) |
Apr 20, 2018 | 14.57 | 14.67 | 14.54 | 14.56 | 420,055 | -0.02(-0.16%) |
Apr 19, 2018 | 14.77 | 14.84 | 14.50 | 14.58 | 465,945 | -0.17(-1.18%) |
Apr 18, 2018 | 14.80 | 14.84 | 14.70 | 14.75 | 491,396 | +0.05(+0.31%) |
Apr 17, 2018 | 14.47 | 14.79 | 14.37 | 14.71 | 774,293 | +0.30(+2.10%) |
Apr 16, 2018 | 14.41 | 14.52 | 14.31 | 14.41 | 1,349,204 | +0.05(+0.37%) |
Apr 13, 2018 | 14.18 | 14.38 | 14.06 | 14.35 | 883,984 | +0.24(+1.72%) |
Apr 12, 2018 | 13.76 | 14.12 | 13.57 | 14.11 | 840,514 | +0.43(+3.15%) |
Apr 11, 2018 | 13.53 | 13.76 | 13.50 | 13.68 | 635,179 | +0.15(+1.12%) |
Apr 10, 2018 | 13.84 | 13.87 | 13.50 | 13.53 | 664,852 | -0.20(-1.49%) |
Apr 09, 2018 | 14.11 | 14.11 | 13.73 | 13.73 | 554,949 | -0.33(-2.37%) |
Apr 06, 2018 | 14.13 | 14.22 | 13.99 | 14.06 | 346,152 | -0.10(-0.69%) |
Apr 05, 2018 | 14.09 | 14.18 | 13.95 | 14.16 | 411,160 | +0.16(+1.13%) |
Apr 04, 2018 | 13.82 | 14.03 | 13.76 | 14.00 | 511,393 | +0.11(+0.82%) |
Apr 03, 2018 | 13.54 | 13.91 | 13.39 | 13.89 | 500,931 | +0.42(+3.09%) |
Apr 02, 2018 | 13.54 | 13.64 | 13.34 | 13.47 | 488,549 | -0.08(-0.56%) |
Mar 29, 2018 | 13.55 | 13.55 | 13.55 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 13.12 | 13.57 | 13.12 | 13.56 | 687,384 | +0.63(+4.86%) |
Mar 27, 2018 | 12.93 | 13.09 | 12.81 | 12.93 | 445,278 | -0.01(-0.06%) |
Mar 26, 2018 | 12.94 | 13.00 | 12.76 | 12.94 | 602,803 | +0.12(+0.93%) |
Mar 23, 2018 | 13.09 | 13.14 | 12.80 | 12.82 | 836,499 | -0.26(-1.99%) |
Mar 22, 2018 | 13.20 | 13.29 | 13.07 | 13.08 | 1,123,767 | -0.18(-1.35%) |
Mar 21, 2018 | 13.29 | 13.34 | 13.20 | 13.26 | 470,799 | -0.05(-0.39%) |
Mar 20, 2018 | 13.35 | 13.42 | 13.27 | 13.31 | 428,051 | -0.04(-0.28%) |
Mar 19, 2018 | 13.34 | 13.35 | 13.20 | 13.35 | 394,580 | +0.01(+0.11%) |
Mar 16, 2018 | 13.33 | 13.38 | 13.24 | 13.33 | 1,075,584 | +0.01(+0.06%) |
Mar 15, 2018 | 13.28 | 13.33 | 13.19 | 13.32 | 476,974 | +0.05(+0.39%) |
Mar 14, 2018 | 13.17 | 13.31 | 13.07 | 13.27 | 503,044 | +0.14(+1.08%) |
Mar 13, 2018 | 13.18 | 13.21 | 13.09 | 13.13 | 479,834 | +0.01(+0.11%) |
Mar 12, 2018 | 13.15 | 13.16 | 13.04 | 13.12 | 349,923 | -0.03(-0.23%) |
Mar 09, 2018 | 12.95 | 13.15 | 12.86 | 13.15 | 450,232 | +0.22(+1.73%) |
Mar 08, 2018 | 12.96 | 13.00 | 12.85 | 12.92 | 462,930 | -0.01(-0.06%) |
Mar 07, 2018 | 12.97 | 12.93 | 557,899 | +0.13(+1.05%) | ||
Mar 06, 2018 | 12.74 | 12.81 | 12.68 | 12.80 | 851,338 | +0.06(+0.47%) |
Mar 05, 2018 | 12.66 | 12.83 | 12.61 | 12.74 | 830,355 | +0.14(+1.12%) |
Mar 02, 2018 | 12.53 | 12.59 | 12.36 | 12.59 | 573,094 | -0.01(-0.06%) |
Mar 01, 2018 | 12.48 | 12.66 | 12.42 | 12.60 | 936,851 | +0.09(+0.71%) |
Feb 28, 2018 | 12.72 | 12.72 | 12.51 | 12.51 | 1,138,434 | -0.12(-0.94%) |
Feb 27, 2018 | 12.91 | 12.97 | 12.63 | 12.63 | 995,583 | -0.30(-2.30%) |
Feb 26, 2018 | 13.03 | 13.04 | 12.86 | 12.93 | 584,156 | -0.07(-0.52%) |
Feb 23, 2018 | 12.91 | 13.00 | 12.85 | 13.00 | 659,275 | +0.07(+0.58%) |
Feb 22, 2018 | 12.92 | 1,030,539 | -0.01(-0.06%) | |||
Feb 21, 2018 | 13.15 | 13.20 | 12.92 | 12.93 | 1,073,120 | -0.36(-2.69%) |
Feb 20, 2018 | 13.40 | 13.58 | 13.25 | 13.29 | 775,625 | -0.15(-1.11%) |
Feb 16, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.13(+0.95%) | |
Feb 15, 2018 | 13.29 | 13.35 | 13.17 | 13.31 | 453,466 | +0.13(+0.96%) |
Feb 14, 2018 | 13.11 | 13.21 | 13.02 | 13.18 | 680,515 | -0.03(-0.23%) |
Feb 13, 2018 | 13.09 | 13.25 | 12.97 | 13.21 | 632,121 | +0.03(+0.23%) |
Feb 12, 2018 | 13.26 | 13.26 | 12.87 | 13.18 | 1,211,136 | -0.04(-0.28%) |
Feb 09, 2018 | 13.05 | 13.33 | 12.79 | 13.22 | 1,175,160 | +0.33(+2.54%) |
Feb 08, 2018 | 13.18 | 13.21 | 12.88 | 12.89 | 857,936 | -0.26(-1.98%) |
Feb 07, 2018 | 12.97 | 13.22 | 12.92 | 13.15 | 1,403,626 | +0.19(+1.44%) |
Feb 06, 2018 | 12.74 | 13.00 | 12.74 | 12.97 | 1,124,991 | -0.03(-0.23%) |
Feb 05, 2018 | 13.42 | 13.44 | 12.83 | 13.00 | 894,549 | -0.48(-3.59%) |
Feb 02, 2018 | 13.76 | 13.76 | 13.47 | 13.48 | 508,212 | -0.33(-2.37%) |
Feb 01, 2018 | 13.79 | 13.90 | 13.75 | 13.81 | 659,082 | -0.01(-0.05%) |
Jan 31, 2018 | 13.76 | 13.88 | 13.73 | 13.82 | 639,086 | +0.10(+0.76%) |
Jan 30, 2018 | 13.81 | 13.83 | 13.61 | 13.71 | 596,335 | -0.16(-1.18%) |
Jan 29, 2018 | 13.79 | 13.91 | 13.70 | 13.88 | 494,211 | +0.05(+0.38%) |
Jan 26, 2018 | 13.92 | 13.96 | 13.77 | 13.82 | 310,547 | -0.07(-0.54%) |
Jan 25, 2018 | 14.08 | 14.10 | 13.79 | 13.90 | 573,890 | -0.13(-0.90%) |
Jan 24, 2018 | 13.91 | 14.08 | 13.91 | 14.02 | 641,991 | +0.10(+0.75%) |
Jan 23, 2018 | 13.73 | 13.95 | 13.73 | 13.92 | 479,800 | +0.22(+1.63%) |
Jan 22, 2018 | 13.58 | 13.72 | 13.57 | 13.70 | 318,039 | +0.15(+1.10%) |
Jan 19, 2018 | 13.39 | 13.62 | 13.39 | 13.55 | 804,900 | +0.13(+0.94%) |
Jan 18, 2018 | 13.64 | 13.64 | 13.40 | 13.42 | 574,626 | -0.19(-1.42%) |
Jan 17, 2018 | 13.41 | 13.64 | 13.41 | 13.61 | 829,677 | +0.22(+1.61%) |
Jan 16, 2018 | 13.40 | 13.56 | 13.40 | 13.40 | 558,612 | +0.06(+0.45%) |
Jan 12, 2018 | 13.34 | 13.34 | 13.34 | 0 | -0.18(-1.32%) | |
Jan 11, 2018 | 13.44 | 13.69 | 13.41 | 13.52 | 1,146,048 | +0.08(+0.61%) |
Jan 10, 2018 | 13.47 | 13.44 | 1,117,782 | +0.27(+2.04%) | ||
Jan 09, 2018 | 13.32 | 13.32 | 13.06 | 13.17 | 1,049,775 | -0.10(-0.79%) |
Jan 08, 2018 | 13.00 | 13.32 | 12.96 | 13.27 | 1,121,741 | +0.28(+2.12%) |
Jan 05, 2018 | 12.97 | 13.01 | 12.88 | 13.00 | 723,575 | +0.04(+0.29%) |
Jan 04, 2018 | 12.97 | 13.04 | 12.91 | 12.96 | 1,102,314 | -0.01(-0.06%) |
Jan 03, 2018 | 13.09 | 13.27 | 12.89 | 12.97 | 1,341,169 | +0.13(+1.03%) |
Jan 02, 2018 | 12.75 | 12.88 | 12.73 | 12.83 | 624,714 | +0.08(+0.63%) |
Dec 29, 2017 | 12.75 | 12.75 | 12.75 | 0 | -0.09(-0.69%) | |
Dec 28, 2017 | 12.81 | 12.85 | 12.72 | 12.84 | 411,742 | +0.04(+0.29%) |
Dec 27, 2017 | 12.81 | 12.81 | 12.72 | 12.81 | 519,248 | +0.01(+0.11%) |
Dec 26, 2017 | 12.78 | 12.88 | 12.72 | 12.79 | 410,290 | +0.03(+0.23%) |
Dec 22, 2017 | 12.80 | 12.81 | 12.72 | 12.76 | 394,788 | +0.01(+0.11%) |
Dec 21, 2017 | 12.75 | 12.81 | 12.70 | 12.75 | 491,892 | +0.01(+0.12%) |
Dec 20, 2017 | 12.78 | 12.87 | 12.73 | 12.73 | 416,789 | -0.06(-0.46%) |
Dec 19, 2017 | 13.12 | 13.14 | 12.76 | 12.79 | 686,455 | -0.29(-2.24%) |
Dec 18, 2017 | 12.98 | 13.14 | 12.97 | 13.08 | 787,630 | +0.12(+0.96%) |
Dec 15, 2017 | 12.81 | 13.03 | 12.81 | 12.96 | 3,193,585 | +0.18(+1.38%) |
Dec 14, 2017 | 12.76 | 12.88 | 12.73 | 12.78 | 904,172 | -0.01(-0.11%) |
Dec 13, 2017 | 12.66 | 12.83 | 12.62 | 12.80 | 869,730 | -0.07(-0.51%) |
Dec 12, 2017 | 12.89 | 13.00 | 12.81 | 12.86 | 556,706 | +0.01(+0.11%) |
Dec 11, 2017 | 12.78 | 12.95 | 12.77 | 12.85 | 575,403 | +0.08(+0.63%) |
Dec 08, 2017 | 12.83 | 12.85 | 12.73 | 12.77 | 384,035 | +0.00(+0.00%) |
Dec 07, 2017 | 12.81 | 12.90 | 12.75 | 387,099 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.78 | 12.84 | 12.71 | 12.77 | 702,121 | -0.01(-0.06%) |
Dec 05, 2017 | 12.90 | 12.91 | 12.77 | 12.78 | 541,328 | -0.10(-0.80%) |
Dec 04, 2017 | 12.93 | 13.22 | 12.86 | 12.88 | 506,084 | -0.01(-0.11%) |
Dec 01, 2017 | 12.85 | 13.03 | 12.78 | 12.89 | 671,028 | +0.03(+0.23%) |
Nov 30, 2017 | 12.99 | 12.99 | 12.76 | 12.86 | 610,425 | -0.08(-0.62%) |
Nov 29, 2017 | 12.72 | 12.97 | 12.72 | 12.94 | 360,118 | +0.23(+1.79%) |
Nov 28, 2017 | 12.72 | 12.76 | 12.64 | 12.72 | 468,990 | -0.02(-0.17%) |
Nov 27, 2017 | 12.80 | 12.82 | 12.72 | 12.74 | 325,084 | -0.05(-0.40%) |
Nov 24, 2017 | 12.86 | 12.92 | 12.78 | 12.79 | 240,743 | -0.06(-0.46%) |
Nov 22, 2017 | 12.88 | 13.00 | 12.84 | 12.85 | 276,960 | -0.02(-0.17%) |
Nov 21, 2017 | 12.75 | 12.92 | 12.70 | 12.87 | 551,379 | +0.15(+1.21%) |
Nov 20, 2017 | 12.83 | 12.83 | 12.64 | 12.72 | 418,437 | -0.10(-0.74%) |
Nov 17, 2017 | 12.75 | 12.86 | 12.72 | 12.81 | 700,938 | +0.01(+0.11%) |
Nov 16, 2017 | 12.83 | 12.86 | 12.72 | 12.80 | 487,484 | +0.04(+0.34%) |
Nov 15, 2017 | 12.78 | 12.89 | 12.71 | 12.75 | 761,596 | -0.10(-0.74%) |
Nov 14, 2017 | 12.75 | 12.87 | 12.69 | 12.85 | 616,493 | +0.01(+0.06%) |
Nov 13, 2017 | 12.90 | 12.97 | 12.75 | 12.84 | 496,819 | -0.10(-0.74%) |
Nov 10, 2017 | 12.94 | 13.08 | 12.93 | 12.94 | 540,588 | -0.04(-0.34%) |
Nov 09, 2017 | 12.87 | 13.04 | 12.78 | 12.98 | 663,766 | +0.02(+0.17%) |
Nov 08, 2017 | 12.85 | 13.06 | 12.83 | 12.96 | 850,832 | +0.11(+0.86%) |
Nov 07, 2017 | 12.90 | 13.14 | 12.81 | 12.85 | 784,203 | -0.12(-0.90%) |
Nov 06, 2017 | 12.85 | 13.05 | 12.85 | 12.97 | 664,135 | +0.14(+1.09%) |
Nov 03, 2017 | 13.09 | 13.09 | 12.81 | 12.83 | 793,163 | -0.34(-2.62%) |
Nov 02, 2017 | 13.00 | 13.20 | 12.81 | 13.17 | 784,631 | +0.15(+1.18%) |
Nov 01, 2017 | 13.02 | 13.16 | 12.93 | 13.02 | 982,166 | +0.05(+0.40%) |
Oct 31, 2017 | 12.74 | 13.07 | 12.70 | 12.97 | 1,004,582 | +0.31(+2.43%) |
Oct 30, 2017 | 12.64 | 12.75 | 12.57 | 12.66 | 922,665 | -0.05(-0.40%) |
Oct 27, 2017 | 12.72 | 12.84 | 12.66 | 12.71 | 692,324 | -0.06(-0.46%) |
Oct 26, 2017 | 12.92 | 13.39 | 12.72 | 12.77 | 1,106,031 | -0.66(-4.91%) |
Oct 25, 2017 | 13.41 | 13.57 | 13.34 | 13.43 | 381,049 | -0.06(-0.43%) |
Oct 24, 2017 | 13.47 | 13.57 | 13.44 | 13.49 | 536,596 | +0.07(+0.55%) |
Oct 23, 2017 | 13.67 | 13.73 | 13.39 | 13.41 | 500,305 | -0.27(-1.98%) |
Oct 20, 2017 | 14.17 | 14.18 | 13.63 | 13.69 | 699,469 | -0.38(-2.71%) |
Oct 19, 2017 | 14.01 | 14.07 | 13.92 | 14.07 | 770,609 | +0.06(+0.42%) |
Oct 18, 2017 | 13.93 | 14.18 | 13.91 | 14.01 | 618,682 | +0.10(+0.69%) |
Oct 17, 2017 | 14.02 | 14.04 | 13.83 | 13.91 | 625,825 | -0.11(-0.78%) |
Oct 16, 2017 | 14.18 | 14.29 | 13.97 | 14.02 | 482,586 | -0.20(-1.39%) |
Oct 13, 2017 | 14.22 | 14.26 | 14.02 | 14.22 | 498,540 | +0.09(+0.62%) |
Oct 12, 2017 | 13.89 | 14.16 | 13.89 | 14.13 | 739,552 | +0.23(+1.63%) |
Oct 11, 2017 | 13.93 | 14.01 | 13.78 | 13.90 | 668,110 | +0.01(+0.05%) |
Oct 10, 2017 | 13.85 | 13.99 | 13.82 | 13.90 | 645,899 | +0.10(+0.69%) |
Oct 09, 2017 | 13.74 | 13.90 | 13.74 | 13.80 | 329,255 | +0.06(+0.43%) |
Oct 06, 2017 | 13.72 | 13.76 | 13.61 | 13.74 | 719,102 | -0.01(-0.11%) |
Oct 05, 2017 | 13.72 | 13.85 | 13.64 | 13.76 | 585,180 | +0.04(+0.32%) |
Oct 04, 2017 | 13.69 | 13.80 | 13.59 | 13.71 | 606,747 | +0.00(+0.00%) |
Oct 03, 2017 | 13.81 | 13.82 | 13.60 | 13.71 | 394,514 | -0.12(-0.85%) |
Oct 02, 2017 | 13.69 | 13.95 | 13.66 | 13.83 | 771,472 | +0.15(+1.07%) |
Sep 29, 2017 | 13.81 | 13.85 | 13.66 | 13.69 | 853,219 | -0.01(-0.11%) |
Sep 28, 2017 | 13.55 | 13.71 | 13.45 | 13.70 | 336,740 | +0.18(+1.36%) |
Sep 27, 2017 | 13.55 | 13.58 | 13.37 | 13.52 | 613,345 | +0.04(+0.27%) |
Sep 26, 2017 | 13.40 | 13.51 | 13.39 | 13.48 | 340,834 | +0.07(+0.54%) |
Sep 25, 2017 | 13.40 | 13.52 | 13.34 | 13.41 | 395,705 | +0.07(+0.54%) |
Sep 22, 2017 | 13.27 | 13.36 | 13.21 | 13.34 | 371,164 | +0.08(+0.60%) |
Sep 21, 2017 | 13.34 | 13.43 | 13.23 | 13.26 | 383,030 | -0.04(-0.27%) |
Sep 20, 2017 | 13.26 | 13.34 | 13.18 | 13.29 | 373,003 | +0.03(+0.22%) |
Sep 19, 2017 | 13.34 | 13.35 | 13.18 | 13.26 | 355,414 | -0.06(-0.43%) |
Sep 18, 2017 | 13.33 | 13.34 | 13.23 | 13.32 | 522,047 | +0.03(+0.22%) |
Sep 15, 2017 | 13.21 | 13.30 | 13.12 | 13.29 | 1,429,162 | +0.12(+0.88%) |
Sep 14, 2017 | 13.27 | 13.33 | 13.09 | 13.18 | 623,695 | -0.12(-0.87%) |
Sep 13, 2017 | 13.15 | 13.30 | 13.13 | 13.29 | 535,244 | +0.17(+1.27%) |
Sep 12, 2017 | 13.27 | 13.36 | 13.10 | 13.13 | 475,769 | -0.12(-0.87%) |
Sep 11, 2017 | 13.16 | 13.31 | 13.16 | 13.24 | 533,241 | +0.25(+1.89%) |
Sep 08, 2017 | 13.03 | 13.28 | 12.78 | 13.00 | 1,709,694 | +0.01(+0.11%) |
Sep 07, 2017 | 13.06 | 13.12 | 12.92 | 12.98 | 620,935 | -0.07(-0.55%) |
Sep 06, 2017 | 12.99 | 13.12 | 12.96 | 13.05 | 464,831 | +0.10(+0.78%) |
Sep 05, 2017 | 13.39 | 13.49 | 12.95 | 12.95 | 519,649 | -0.48(-3.55%) |
Sep 01, 2017 | 13.37 | 13.46 | 13.34 | 13.43 | 187,406 | +0.04(+0.32%) |
Aug 31, 2017 | 13.34 | 13.47 | 13.26 | 13.39 | 693,898 | +0.20(+1.53%) |
Aug 30, 2017 | 12.97 | 13.24 | 12.95 | 13.18 | 719,879 | +0.22(+1.67%) |
Aug 29, 2017 | 12.90 | 13.05 | 12.86 | 12.97 | 681,753 | +0.06(+0.45%) |
Aug 28, 2017 | 13.19 | 13.23 | 12.90 | 12.91 | 779,726 | -0.27(-2.08%) |
Aug 25, 2017 | 13.21 | 13.24 | 13.11 | 13.18 | 207,219 | +0.01(+0.05%) |
Aug 24, 2017 | 13.14 | 13.28 | 13.14 | 13.18 | 324,345 | +0.06(+0.44%) |
Aug 23, 2017 | 13.18 | 13.26 | 13.10 | 13.12 | 287,140 | -0.16(-1.20%) |
Aug 22, 2017 | 13.15 | 13.31 | 13.14 | 13.28 | 300,076 | +0.19(+1.43%) |
Aug 21, 2017 | 13.05 | 13.14 | 12.97 | 13.09 | 254,297 | +0.02(+0.17%) |
Aug 18, 2017 | 13.15 | 13.23 | 13.02 | 13.07 | 1,271,087 | -0.14(-1.09%) |
Aug 17, 2017 | 13.29 | 13.49 | 13.21 | 13.21 | 413,241 | -0.09(-0.65%) |
Aug 16, 2017 | 13.21 | 13.40 | 13.21 | 13.30 | 333,143 | +0.08(+0.60%) |
Aug 15, 2017 | 13.35 | 13.41 | 13.14 | 13.22 | 294,816 | -0.12(-0.87%) |
Aug 14, 2017 | 13.11 | 13.49 | 13.11 | 13.34 | 659,512 | +0.30(+2.33%) |
Aug 11, 2017 | 13.00 | 13.11 | 12.95 | 13.03 | 354,292 | -0.06(-0.44%) |
Aug 10, 2017 | 13.09 | 13.23 | 13.00 | 13.09 | 421,392 | -0.06(-0.44%) |
Aug 09, 2017 | 13.29 | 13.29 | 13.06 | 13.15 | 473,145 | -0.22(-1.67%) |
Aug 08, 2017 | 13.42 | 13.51 | 13.22 | 13.37 | 671,819 | -0.05(-0.38%) |
Aug 07, 2017 | 13.36 | 13.50 | 13.28 | 13.42 | 305,354 | +0.07(+0.49%) |
Aug 04, 2017 | 13.19 | 13.37 | 13.10 | 13.36 | 360,498 | +0.23(+1.76%) |
Aug 03, 2017 | 13.29 | 13.38 | 13.11 | 13.13 | 369,664 | -0.17(-1.30%) |
Aug 02, 2017 | 13.54 | 13.57 | 13.24 | 13.30 | 418,193 | -0.31(-2.28%) |
Aug 01, 2017 | 13.64 | 13.65 | 13.48 | 13.61 | 304,781 | +0.06(+0.48%) |
Jul 31, 2017 | 13.54 | 13.60 | 13.29 | 13.55 | 478,507 | +0.05(+0.37%) |
Jul 28, 2017 | 13.36 | 13.57 | 13.36 | 13.49 | 580,573 | +0.10(+0.75%) |
Jul 27, 2017 | 13.10 | 13.45 | 13.06 | 13.39 | 818,116 | +0.32(+2.43%) |
Jul 26, 2017 | 13.33 | 13.33 | 13.03 | 13.08 | 680,193 | -0.22(-1.68%) |
Jul 25, 2017 | 13.23 | 13.36 | 13.18 | 13.30 | 424,980 | +0.13(+0.99%) |
Jul 24, 2017 | 13.23 | 13.28 | 13.13 | 13.17 | 343,370 | -0.07(-0.55%) |
Jul 21, 2017 | 13.50 | 13.50 | 13.23 | 13.24 | 281,620 | -0.19(-1.40%) |
Jul 20, 2017 | 13.68 | 13.68 | 13.41 | 13.43 | 287,456 | -0.19(-1.43%) |
Jul 19, 2017 | 13.50 | 13.66 | 13.44 | 13.62 | 285,007 | +0.10(+0.75%) |
Jul 18, 2017 | 13.57 | 13.57 | 13.39 | 13.52 | 249,655 | -0.07(-0.53%) |
Jul 17, 2017 | 13.25 | 13.71 | 13.20 | 13.60 | 483,928 | +0.35(+2.62%) |
Jul 14, 2017 | 13.08 | 13.26 | 13.08 | 13.25 | 265,562 | +0.14(+1.10%) |
Jul 13, 2017 | 13.12 | 13.16 | 13.07 | 13.11 | 217,346 | -0.01(-0.11%) |
Jul 12, 2017 | 13.20 | 13.38 | 13.08 | 13.12 | 248,044 | -0.02(-0.17%) |
Jul 11, 2017 | 13.03 | 13.15 | 12.98 | 13.14 | 432,846 | +0.11(+0.83%) |
Jul 10, 2017 | 13.16 | 13.28 | 13.02 | 13.03 | 323,872 | -0.16(-1.20%) |
Jul 07, 2017 | 13.14 | 13.26 | 13.11 | 13.19 | 298,708 | +0.04(+0.33%) |
Jul 06, 2017 | 13.33 | 13.33 | 13.12 | 13.15 | 385,394 | -0.21(-1.57%) |
Jul 05, 2017 | 13.60 | 13.61 | 13.31 | 13.36 | 463,054 | -0.26(-1.91%) |
Jul 03, 2017 | 13.42 | 13.69 | 13.36 | 13.62 | 248,818 | +0.25(+1.89%) |
Jun 30, 2017 | 13.58 | 13.58 | 13.29 | 13.36 | 394,780 | -0.18(-1.33%) |
Jun 29, 2017 | 13.71 | 13.71 | 13.42 | 13.55 | 353,378 | -0.15(-1.11%) |
Jun 28, 2017 | 13.77 | 13.99 | 13.68 | 13.70 | 267,143 | -0.01(-0.11%) |
Jun 27, 2017 | 13.72 | 13.83 | 13.68 | 13.71 | 432,421 | -0.03(-0.21%) |
Jun 26, 2017 | 13.64 | 13.78 | 13.56 | 13.74 | 293,942 | +0.14(+1.05%) |
Jun 23, 2017 | 13.51 | 13.65 | 13.48 | 13.60 | 681,874 | +0.10(+0.74%) |
Jun 22, 2017 | 13.36 | 13.60 | 13.34 | 13.50 | 331,180 | +0.14(+1.07%) |
Jun 21, 2017 | 13.70 | 13.80 | 13.34 | 13.36 | 302,463 | -0.31(-2.29%) |
Jun 20, 2017 | 13.84 | 13.88 | 13.51 | 13.67 | 438,892 | -0.19(-1.39%) |
Jun 19, 2017 | 13.78 | 13.88 | 13.65 | 13.86 | 381,952 | +0.14(+1.04%) |
Jun 16, 2017 | 13.52 | 13.74 | 13.47 | 13.72 | 666,546 | +0.10(+0.73%) |
Jun 15, 2017 | 13.60 | 13.75 | 13.53 | 13.62 | 373,945 | -0.09(-0.67%) |
Jun 14, 2017 | 13.81 | 13.81 | 13.60 | 13.71 | 480,630 | -0.12(-0.87%) |
Jun 13, 2017 | 13.80 | 14.02 | 13.65 | 13.83 | 797,279 | -0.01(-0.10%) |
Jun 12, 2017 | 13.96 | 14.14 | 13.73 | 13.85 | 547,951 | -0.07(-0.51%) |
Jun 09, 2017 | 13.63 | 13.97 | 13.63 | 13.92 | 473,937 | +0.31(+2.25%) |
Jun 08, 2017 | 13.36 | 13.80 | 13.33 | 13.61 | 431,778 | +0.22(+1.65%) |
Jun 07, 2017 | 13.38 | 13.46 | 13.33 | 13.39 | 369,864 | -0.03(-0.21%) |
Jun 06, 2017 | 13.50 | 13.56 | 13.27 | 13.42 | 346,257 | -0.13(-0.95%) |
Jun 05, 2017 | 13.52 | 13.56 | 13.39 | 13.55 | 471,482 | +0.03(+0.21%) |
Jun 02, 2017 | 13.55 | 13.70 | 13.46 | 13.52 | 470,441 | +0.01(+0.11%) |
Jun 01, 2017 | 13.26 | 13.53 | 13.14 | 13.51 | 474,797 | +0.26(+1.99%) |
May 31, 2017 | 13.31 | 13.31 | 13.08 | 13.24 | 367,975 | -0.02(-0.16%) |
May 30, 2017 | 13.29 | 13.33 | 13.14 | 13.26 | 288,230 | -0.05(-0.37%) |
May 26, 2017 | 13.28 | 13.36 | 13.21 | 13.31 | 209,847 | +0.01(+0.05%) |
May 25, 2017 | 13.49 | 13.60 | 13.20 | 13.31 | 354,515 | -0.14(-1.06%) |
May 24, 2017 | 13.46 | 13.64 | 13.37 | 13.45 | 378,608 | -0.01(-0.05%) |
May 23, 2017 | 13.48 | 13.58 | 13.37 | 13.46 | 425,037 | +0.00(+0.00%) |
May 22, 2017 | 13.36 | 13.50 | 13.30 | 13.46 | 351,643 | +0.12(+0.91%) |
May 19, 2017 | 13.09 | 13.38 | 13.03 | 13.33 | 423,172 | +0.25(+1.90%) |
May 18, 2017 | 12.80 | 13.15 | 12.72 | 13.09 | 435,892 | +0.27(+2.11%) |
May 17, 2017 | 12.74 | 12.90 | 12.63 | 12.81 | 503,675 | -0.04(-0.28%) |
May 16, 2017 | 12.93 | 12.98 | 12.76 | 12.85 | 373,234 | -0.06(-0.44%) |
May 15, 2017 | 12.89 | 13.08 | 12.89 | 12.91 | 409,790 | +0.06(+0.44%) |
May 12, 2017 | 12.89 | 12.91 | 12.81 | 12.85 | 396,197 | -0.11(-0.82%) |
May 11, 2017 | 13.04 | 13.04 | 12.73 | 12.96 | 325,151 | -0.16(-1.19%) |
May 10, 2017 | 12.99 | 13.14 | 12.87 | 13.11 | 309,452 | +0.09(+0.66%) |
May 09, 2017 | 13.13 | 13.16 | 12.94 | 13.03 | 369,840 | -0.07(-0.54%) |
May 08, 2017 | 13.20 | 13.23 | 12.97 | 13.10 | 432,487 | -0.10(-0.76%) |
May 05, 2017 | 13.17 | 13.33 | 13.10 | 13.20 | 502,822 | +0.06(+0.43%) |
May 04, 2017 | 13.26 | 13.26 | 12.97 | 13.14 | 274,008 | -0.10(-0.75%) |
May 03, 2017 | 13.41 | 13.46 | 13.15 | 13.24 | 381,599 | -0.19(-1.43%) |
May 02, 2017 | 13.37 | 13.47 | 13.28 | 13.43 | 872,254 | +0.12(+0.91%) |