Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.58 | 14.68 | 14.32 | 14.36 | 205,369 | -0.24(-1.63%) |
Apr 27, 2018 | 14.78 | 14.84 | 14.45 | 14.59 | 247,964 | -0.17(-1.16%) |
Apr 26, 2018 | 14.69 | 14.89 | 14.61 | 14.77 | 319,131 | +0.09(+0.58%) |
Apr 25, 2018 | 14.72 | 14.77 | 14.47 | 14.68 | 334,983 | -0.10(-0.65%) |
Apr 24, 2018 | 14.51 | 14.82 | 14.17 | 14.78 | 945,358 | +0.32(+2.24%) |
Apr 23, 2018 | 14.70 | 14.70 | 14.21 | 14.45 | 486,222 | -0.26(-1.75%) |
Apr 20, 2018 | 15.01 | 15.03 | 14.64 | 14.71 | 1,871,407 | -0.36(-2.41%) |
Apr 19, 2018 | 14.86 | 15.13 | 14.43 | 15.07 | 1,043,255 | +0.58(+4.02%) |
Apr 18, 2018 | 13.99 | 14.64 | 13.99 | 14.49 | 748,033 | +0.68(+4.90%) |
Apr 17, 2018 | 13.57 | 13.94 | 13.40 | 13.81 | 467,886 | +0.31(+2.26%) |
Apr 16, 2018 | 13.18 | 13.96 | 12.97 | 13.51 | 734,656 | +0.36(+2.76%) |
Apr 13, 2018 | 13.39 | 13.39 | 12.95 | 13.14 | 532,370 | +0.33(+2.61%) |
Apr 12, 2018 | 12.74 | 12.83 | 12.46 | 12.81 | 352,941 | +0.13(+1.05%) |
Apr 11, 2018 | 12.51 | 12.83 | 12.49 | 12.68 | 320,977 | +0.18(+1.45%) |
Apr 10, 2018 | 12.06 | 12.72 | 12.00 | 12.50 | 632,927 | +0.74(+6.33%) |
Apr 09, 2018 | 11.89 | 11.95 | 11.46 | 11.75 | 385,589 | +0.07(+0.57%) |
Apr 06, 2018 | 12.02 | 12.12 | 11.46 | 11.69 | 277,216 | -0.40(-3.31%) |
Apr 05, 2018 | 11.71 | 12.44 | 11.58 | 12.09 | 533,703 | +0.45(+3.85%) |
Apr 04, 2018 | 11.42 | 11.73 | 11.22 | 11.64 | 312,708 | +0.04(+0.33%) |
Apr 03, 2018 | 11.38 | 11.76 | 11.25 | 11.60 | 505,136 | +0.27(+2.36%) |
Apr 02, 2018 | 11.98 | 11.98 | 10.97 | 11.33 | 615,502 | -0.71(-5.86%) |
Mar 29, 2018 | 12.04 | 12.04 | 12.04 | 0 | +0.69(+6.05%) | |
Mar 28, 2018 | 11.48 | 11.68 | 11.23 | 11.35 | 331,381 | -0.15(-1.33%) |
Mar 27, 2018 | 11.79 | 12.06 | 11.43 | 11.50 | 332,969 | -0.28(-2.35%) |
Mar 26, 2018 | 12.20 | 12.20 | 11.47 | 11.78 | 439,175 | -0.26(-2.14%) |
Mar 23, 2018 | 12.31 | 12.68 | 11.97 | 12.04 | 277,874 | -0.18(-1.48%) |
Mar 22, 2018 | 12.63 | 12.73 | 12.12 | 12.22 | 405,761 | -0.59(-4.62%) |
Mar 21, 2018 | 12.46 | 13.00 | 12.44 | 12.81 | 545,541 | +0.33(+2.68%) |
Mar 20, 2018 | 12.63 | 12.99 | 12.46 | 12.48 | 377,818 | -0.26(-2.02%) |
Mar 19, 2018 | 12.98 | 12.98 | 12.58 | 12.73 | 328,163 | -0.31(-2.41%) |
Mar 16, 2018 | 12.99 | 13.12 | 12.67 | 13.05 | 926,385 | +0.05(+0.37%) |
Mar 15, 2018 | 13.19 | 13.46 | 12.69 | 13.00 | 739,515 | +0.20(+1.56%) |
Mar 14, 2018 | 13.07 | 13.11 | 12.73 | 12.80 | 415,502 | -0.27(-2.04%) |
Mar 13, 2018 | 13.31 | 13.64 | 12.89 | 13.07 | 675,605 | -0.19(-1.44%) |
Mar 12, 2018 | 12.91 | 13.44 | 12.80 | 13.26 | 802,491 | +0.31(+2.36%) |
Mar 09, 2018 | 13.30 | 13.30 | 12.23 | 12.95 | 986,453 | -0.31(-2.30%) |
Mar 08, 2018 | 14.12 | 14.79 | 13.19 | 13.26 | 834,963 | -0.47(-3.41%) |
Mar 07, 2018 | 13.53 | 13.73 | 338,316 | -0.38(-2.70%) | ||
Mar 06, 2018 | 14.17 | 14.45 | 13.87 | 14.11 | 307,133 | -0.02(-0.14%) |
Mar 05, 2018 | 13.78 | 14.29 | 13.73 | 14.13 | 354,531 | +0.25(+1.79%) |
Mar 02, 2018 | 13.58 | 13.97 | 13.56 | 13.88 | 307,042 | +0.12(+0.90%) |
Mar 01, 2018 | 13.68 | 13.91 | 13.52 | 13.76 | 284,624 | +0.06(+0.42%) |
Feb 28, 2018 | 14.15 | 14.18 | 13.65 | 13.70 | 241,996 | -0.42(-2.97%) |
Feb 27, 2018 | 14.51 | 14.64 | 14.03 | 14.12 | 298,777 | -0.38(-2.63%) |
Feb 26, 2018 | 14.78 | 14.82 | 14.46 | 14.50 | 337,644 | -0.24(-1.62%) |
Feb 23, 2018 | 14.85 | 14.86 | 14.56 | 14.74 | 657,661 | -0.06(-0.39%) |
Feb 22, 2018 | 14.79 | 169,258 | +0.06(+0.39%) | |||
Feb 21, 2018 | 15.00 | 15.37 | 14.74 | 14.74 | 155,779 | -0.33(-2.22%) |
Feb 20, 2018 | 15.12 | 15.58 | 14.95 | 15.07 | 258,372 | -0.04(-0.25%) |
Feb 16, 2018 | 15.11 | 15.11 | 15.11 | 0 | -0.35(-2.28%) | |
Feb 15, 2018 | 15.65 | 15.75 | 14.85 | 15.46 | 777,097 | -0.15(-0.98%) |
Feb 14, 2018 | 15.08 | 15.80 | 15.02 | 15.62 | 554,990 | +0.34(+2.25%) |
Feb 13, 2018 | 15.46 | 15.54 | 15.04 | 15.27 | 364,831 | -0.13(-0.87%) |
Feb 12, 2018 | 15.41 | 15.66 | 15.17 | 15.41 | 401,065 | +0.19(+1.25%) |
Feb 09, 2018 | 15.62 | 15.62 | 14.50 | 15.21 | 687,125 | -0.25(-1.60%) |
Feb 08, 2018 | 16.24 | 16.26 | 15.40 | 15.46 | 482,582 | -0.72(-4.42%) |
Feb 07, 2018 | 16.48 | 16.48 | 15.84 | 16.18 | 329,286 | -0.27(-1.62%) |
Feb 06, 2018 | 15.66 | 16.65 | 15.58 | 16.45 | 333,007 | +0.31(+1.95%) |
Feb 05, 2018 | 16.37 | 16.82 | 15.97 | 16.13 | 209,241 | -0.43(-2.59%) |
Feb 02, 2018 | 17.47 | 17.47 | 16.49 | 16.56 | 487,115 | -1.12(-6.31%) |
Feb 01, 2018 | 17.05 | 18.12 | 16.96 | 17.68 | 462,168 | +0.58(+3.40%) |
Jan 31, 2018 | 17.59 | 17.74 | 17.00 | 17.09 | 398,847 | -0.28(-1.59%) |
Jan 30, 2018 | 17.64 | 17.65 | 16.90 | 17.37 | 687,014 | -0.53(-2.98%) |
Jan 29, 2018 | 18.51 | 18.51 | 17.79 | 17.90 | 432,639 | -0.74(-3.99%) |
Jan 26, 2018 | 18.74 | 18.93 | 18.47 | 18.65 | 391,408 | -0.01(-0.05%) |
Jan 25, 2018 | 19.49 | 19.51 | 18.64 | 18.66 | 378,269 | -0.69(-3.55%) |
Jan 24, 2018 | 20.34 | 20.51 | 19.34 | 19.34 | 358,671 | -0.99(-4.88%) |
Jan 23, 2018 | 20.70 | 20.95 | 20.23 | 20.34 | 231,935 | -0.36(-1.75%) |
Jan 22, 2018 | 20.66 | 20.84 | 20.21 | 20.70 | 371,139 | +0.04(+0.18%) |
Jan 19, 2018 | 19.80 | 20.75 | 19.65 | 20.66 | 474,041 | +0.75(+3.78%) |
Jan 18, 2018 | 19.36 | 20.36 | 19.24 | 19.91 | 554,316 | +0.37(+1.90%) |
Jan 17, 2018 | 19.56 | 19.68 | 19.39 | 19.54 | 393,431 | -0.02(-0.10%) |
Jan 16, 2018 | 20.10 | 20.11 | 19.42 | 19.55 | 925,182 | -0.38(-1.91%) |
Jan 12, 2018 | 19.94 | 19.94 | 19.94 | 0 | +1.09(+5.77%) | |
Jan 11, 2018 | 18.22 | 18.90 | 18.20 | 18.85 | 379,482 | +0.64(+3.51%) |
Jan 10, 2018 | 17.73 | 18.22 | 17.64 | 18.21 | 202,248 | +0.48(+2.69%) |
Jan 09, 2018 | 17.85 | 17.88 | 17.42 | 17.73 | 232,660 | -0.03(-0.16%) |
Jan 08, 2018 | 17.62 | 17.81 | 17.17 | 17.76 | 385,736 | +0.12(+0.70%) |
Jan 05, 2018 | 17.60 | 17.65 | 17.26 | 17.64 | 210,840 | +0.14(+0.82%) |
Jan 04, 2018 | 17.17 | 17.54 | 16.90 | 17.49 | 508,230 | +0.44(+2.57%) |
Jan 03, 2018 | 17.41 | 17.46 | 16.93 | 17.06 | 548,188 | -0.34(-1.97%) |
Jan 02, 2018 | 17.44 | 17.46 | 17.34 | 17.40 | 192,202 | +0.00(+0.00%) |
Dec 29, 2017 | 17.40 | 17.40 | 17.40 | 0 | +0.08(+0.44%) | |
Dec 28, 2017 | 17.25 | 17.56 | 17.09 | 17.32 | 164,852 | +0.05(+0.28%) |
Dec 27, 2017 | 17.31 | 17.59 | 17.16 | 17.27 | 249,143 | -0.04(-0.22%) |
Dec 26, 2017 | 16.80 | 17.38 | 16.79 | 17.31 | 245,483 | +0.56(+3.36%) |
Dec 22, 2017 | 17.07 | 17.15 | 16.57 | 16.75 | 335,988 | -0.32(-1.90%) |
Dec 21, 2017 | 16.50 | 17.15 | 16.32 | 17.07 | 915,777 | +0.60(+3.65%) |
Dec 20, 2017 | 16.24 | 16.68 | 16.12 | 16.47 | 928,750 | +0.34(+2.13%) |
Dec 19, 2017 | 16.26 | 16.41 | 15.95 | 16.13 | 517,354 | -0.12(-0.76%) |
Dec 18, 2017 | 15.67 | 16.36 | 15.67 | 16.25 | 894,896 | +0.58(+3.71%) |
Dec 15, 2017 | 15.53 | 15.78 | 15.40 | 15.67 | 1,978,072 | +0.21(+1.36%) |
Dec 14, 2017 | 15.32 | 15.59 | 15.32 | 15.46 | 687,923 | +0.08(+0.50%) |
Dec 13, 2017 | 15.44 | 15.61 | 15.26 | 15.39 | 505,169 | -0.07(-0.43%) |
Dec 12, 2017 | 15.30 | 15.76 | 15.25 | 15.45 | 331,022 | +0.24(+1.57%) |
Dec 11, 2017 | 15.04 | 15.46 | 15.04 | 15.21 | 374,067 | +0.27(+1.79%) |
Dec 08, 2017 | 15.45 | 15.68 | 14.92 | 14.95 | 507,586 | +0.00(+0.00%) |
Dec 07, 2017 | 15.27 | 15.38 | 14.87 | 256,089 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.96 | 15.97 | 15.12 | 15.27 | 199,861 | -0.75(-4.70%) |
Dec 05, 2017 | 16.18 | 16.39 | 15.99 | 16.03 | 258,802 | -0.10(-0.65%) |
Dec 04, 2017 | 15.94 | 16.49 | 15.94 | 16.13 | 342,268 | +0.34(+2.18%) |
Dec 01, 2017 | 15.94 | 16.57 | 15.22 | 15.79 | 504,369 | +0.07(+0.42%) |
Nov 30, 2017 | 15.21 | 16.04 | 15.09 | 15.72 | 791,234 | +0.66(+4.37%) |
Nov 29, 2017 | 15.05 | 15.26 | 14.99 | 15.06 | 274,030 | -0.13(-0.88%) |
Nov 28, 2017 | 14.97 | 15.56 | 14.80 | 15.20 | 549,711 | +0.46(+3.11%) |
Nov 27, 2017 | 14.82 | 14.88 | 14.65 | 14.74 | 363,223 | -0.09(-0.58%) |
Nov 24, 2017 | 14.58 | 15.00 | 14.46 | 14.82 | 276,654 | +0.25(+1.70%) |
Nov 22, 2017 | 14.69 | 14.77 | 14.55 | 14.58 | 216,839 | +0.14(+0.99%) |
Nov 21, 2017 | 14.68 | 14.76 | 14.41 | 14.43 | 297,293 | -0.21(-1.43%) |
Nov 20, 2017 | 14.40 | 14.71 | 14.29 | 14.64 | 272,860 | +0.18(+1.25%) |
Nov 17, 2017 | 13.83 | 14.52 | 13.77 | 14.46 | 398,703 | +0.50(+3.55%) |
Nov 16, 2017 | 13.97 | 14.15 | 13.93 | 13.96 | 183,152 | -0.08(-0.54%) |
Nov 15, 2017 | 14.15 | 14.23 | 13.83 | 14.04 | 217,706 | -0.21(-1.47%) |
Nov 14, 2017 | 14.60 | 14.82 | 14.17 | 14.25 | 301,111 | -0.47(-3.18%) |
Nov 13, 2017 | 14.73 | 15.12 | 14.57 | 14.72 | 203,293 | -0.09(-0.58%) |
Nov 10, 2017 | 15.02 | 15.36 | 14.58 | 14.80 | 219,602 | -0.12(-0.83%) |
Nov 09, 2017 | 15.23 | 15.35 | 14.71 | 14.93 | 180,655 | -0.31(-2.00%) |
Nov 08, 2017 | 15.58 | 15.58 | 15.01 | 15.23 | 121,136 | -0.31(-2.02%) |
Nov 07, 2017 | 15.73 | 15.74 | 15.47 | 15.55 | 246,921 | -0.04(-0.25%) |
Nov 06, 2017 | 15.18 | 15.61 | 15.18 | 15.59 | 272,320 | +0.39(+2.57%) |
Nov 03, 2017 | 15.26 | 15.26 | 14.87 | 15.20 | 354,130 | -0.01(-0.06%) |
Nov 02, 2017 | 15.69 | 16.04 | 15.12 | 15.20 | 165,155 | -0.40(-2.57%) |
Nov 01, 2017 | 15.77 | 16.00 | 15.51 | 15.61 | 173,058 | +0.08(+0.49%) |
Oct 31, 2017 | 15.29 | 15.61 | 15.20 | 15.53 | 150,590 | +0.23(+1.50%) |
Oct 30, 2017 | 15.25 | 15.48 | 15.11 | 15.30 | 86,153 | +0.04(+0.25%) |
Oct 27, 2017 | 15.11 | 15.25 | 14.85 | 15.26 | 203,730 | +0.10(+0.69%) |
Oct 26, 2017 | 14.65 | 15.34 | 14.43 | 15.16 | 140,426 | +0.57(+3.92%) |
Oct 25, 2017 | 14.61 | 14.73 | 14.43 | 14.58 | 138,198 | +0.05(+0.33%) |
Oct 24, 2017 | 14.87 | 14.90 | 14.54 | 14.54 | 230,886 | -0.24(-1.61%) |
Oct 23, 2017 | 15.18 | 15.20 | 14.72 | 14.78 | 112,639 | -0.39(-2.58%) |
Oct 20, 2017 | 15.53 | 15.53 | 15.02 | 15.17 | 140,025 | -0.25(-1.61%) |
Oct 19, 2017 | 15.15 | 15.48 | 15.07 | 15.41 | 148,114 | +0.06(+0.37%) |
Oct 18, 2017 | 15.36 | 15.51 | 15.29 | 15.36 | 605,648 | +0.06(+0.37%) |
Oct 17, 2017 | 15.34 | 15.45 | 15.00 | 15.30 | 348,013 | +0.10(+0.63%) |
Oct 16, 2017 | 15.26 | 15.44 | 14.98 | 15.20 | 379,382 | +0.13(+0.89%) |
Oct 13, 2017 | 15.00 | 15.31 | 14.79 | 15.07 | 259,920 | +0.22(+1.48%) |
Oct 12, 2017 | 14.79 | 15.09 | 14.64 | 14.85 | 219,205 | -0.07(-0.45%) |
Oct 11, 2017 | 14.55 | 15.04 | 14.49 | 14.92 | 210,366 | +0.35(+2.42%) |
Oct 10, 2017 | 14.46 | 14.72 | 14.46 | 14.57 | 240,847 | +0.13(+0.93%) |
Oct 09, 2017 | 14.33 | 14.62 | 14.26 | 14.43 | 121,611 | +0.14(+1.00%) |
Oct 06, 2017 | 14.38 | 14.44 | 14.12 | 14.29 | 148,428 | -0.31(-2.16%) |
Oct 05, 2017 | 14.40 | 14.77 | 14.17 | 14.60 | 235,999 | +0.25(+1.73%) |
Oct 04, 2017 | 14.92 | 14.95 | 14.11 | 14.36 | 267,484 | -0.44(-2.97%) |
Oct 03, 2017 | 15.16 | 15.17 | 14.58 | 14.79 | 213,440 | -0.22(-1.46%) |
Oct 02, 2017 | 15.12 | 15.36 | 14.66 | 15.01 | 365,610 | -0.17(-1.13%) |
Sep 29, 2017 | 15.26 | 15.40 | 15.08 | 15.19 | 420,483 | -0.07(-0.44%) |
Sep 28, 2017 | 15.08 | 15.52 | 14.93 | 15.25 | 480,102 | +0.14(+0.95%) |
Sep 27, 2017 | 15.17 | 15.55 | 13.39 | 15.11 | 1,182,227 | -0.81(-5.09%) |
Sep 26, 2017 | 15.87 | 16.19 | 15.68 | 15.92 | 236,544 | -0.06(-0.36%) |
Sep 25, 2017 | 16.22 | 16.22 | 15.66 | 15.98 | 263,759 | -0.12(-0.77%) |
Sep 22, 2017 | 15.63 | 16.45 | 15.63 | 16.10 | 651,204 | +0.57(+3.69%) |
Sep 21, 2017 | 15.63 | 15.69 | 15.26 | 15.53 | 320,275 | -0.11(-0.73%) |
Sep 20, 2017 | 15.26 | 15.77 | 14.90 | 15.64 | 836,077 | +0.54(+3.60%) |
Sep 19, 2017 | 15.06 | 15.46 | 14.71 | 15.10 | 595,646 | +0.14(+0.96%) |
Sep 18, 2017 | 14.63 | 15.01 | 14.48 | 14.96 | 283,505 | +0.32(+2.22%) |
Sep 15, 2017 | 15.02 | 15.02 | 14.42 | 14.63 | 1,171,674 | -0.43(-2.85%) |
Sep 14, 2017 | 14.61 | 15.31 | 14.59 | 15.06 | 666,514 | +0.52(+3.61%) |
Sep 13, 2017 | 14.41 | 14.88 | 14.31 | 14.54 | 542,184 | +0.23(+1.60%) |
Sep 12, 2017 | 14.50 | 14.50 | 14.23 | 14.31 | 450,951 | -0.15(-1.06%) |
Sep 11, 2017 | 14.31 | 14.63 | 14.31 | 14.46 | 266,601 | +0.15(+1.07%) |
Sep 08, 2017 | 14.49 | 14.51 | 13.94 | 14.31 | 147,944 | -0.31(-2.15%) |
Sep 07, 2017 | 14.53 | 14.84 | 14.38 | 14.62 | 129,209 | +0.15(+1.05%) |
Sep 06, 2017 | 13.96 | 14.53 | 13.96 | 14.47 | 249,487 | +0.66(+4.77%) |
Sep 05, 2017 | 13.89 | 14.13 | 13.65 | 13.81 | 117,696 | -0.06(-0.41%) |
Sep 01, 2017 | 13.53 | 13.62 | 13.44 | 13.87 | 161,452 | +0.42(+3.12%) |
Aug 31, 2017 | 13.44 | 13.57 | 13.31 | 13.45 | 111,928 | +0.11(+0.86%) |
Aug 30, 2017 | 13.36 | 13.50 | 13.29 | 13.34 | 96,896 | -0.02(-0.14%) |
Aug 29, 2017 | 13.13 | 13.53 | 13.13 | 13.35 | 145,498 | +0.14(+1.08%) |
Aug 28, 2017 | 13.55 | 13.55 | 12.95 | 13.21 | 137,236 | -0.29(-2.12%) |
Aug 25, 2017 | 13.36 | 13.91 | 13.36 | 13.50 | 203,125 | +0.17(+1.29%) |
Aug 24, 2017 | 13.47 | 13.52 | 13.23 | 13.33 | 61,641 | -0.12(-0.92%) |
Aug 23, 2017 | 13.36 | 13.60 | 13.21 | 13.45 | 160,046 | +0.06(+0.43%) |
Aug 22, 2017 | 13.31 | 13.65 | 13.31 | 13.39 | 218,972 | +0.04(+0.29%) |
Aug 21, 2017 | 13.35 | 13.39 | 13.13 | 13.35 | 88,603 | -0.01(-0.07%) |
Aug 18, 2017 | 13.38 | 13.50 | 13.17 | 13.36 | 169,959 | -0.09(-0.64%) |
Aug 17, 2017 | 13.43 | 13.58 | 13.24 | 13.45 | 81,090 | -0.13(-0.98%) |
Aug 16, 2017 | 13.59 | 13.72 | 13.34 | 13.58 | 198,572 | -0.10(-0.70%) |
Aug 15, 2017 | 14.04 | 14.04 | 13.62 | 13.68 | 168,148 | -0.33(-2.38%) |
Aug 14, 2017 | 14.27 | 14.27 | 13.60 | 14.01 | 133,748 | -0.21(-1.48%) |
Aug 11, 2017 | 14.20 | 14.65 | 13.83 | 14.22 | 247,160 | -0.24(-1.65%) |
Aug 10, 2017 | 14.66 | 14.72 | 14.37 | 14.46 | 151,704 | -0.18(-1.24%) |
Aug 09, 2017 | 14.55 | 14.79 | 14.32 | 14.64 | 279,291 | +0.15(+1.05%) |
Aug 08, 2017 | 14.34 | 14.81 | 14.19 | 14.49 | 144,327 | +0.16(+1.13%) |
Aug 07, 2017 | 14.64 | 14.81 | 14.21 | 14.33 | 283,404 | -0.25(-1.70%) |
Aug 04, 2017 | 15.13 | 15.13 | 14.55 | 14.58 | 93,758 | -0.02(-0.13%) |
Aug 03, 2017 | 14.78 | 14.90 | 14.51 | 14.59 | 159,936 | -0.09(-0.59%) |
Aug 02, 2017 | 14.59 | 15.03 | 14.44 | 14.68 | 230,563 | +0.13(+0.92%) |
Aug 01, 2017 | 14.85 | 14.85 | 14.23 | 14.55 | 222,454 | -0.27(-1.80%) |
Jul 31, 2017 | 15.12 | 15.21 | 14.35 | 14.81 | 268,519 | -0.27(-1.77%) |
Jul 28, 2017 | 14.44 | 15.18 | 14.40 | 15.08 | 381,040 | +0.56(+3.88%) |
Jul 27, 2017 | 14.50 | 14.53 | 13.95 | 14.52 | 210,544 | -0.04(-0.26%) |
Jul 26, 2017 | 14.26 | 14.95 | 13.93 | 14.56 | 381,611 | +0.27(+1.87%) |
Jul 25, 2017 | 13.54 | 14.31 | 13.54 | 14.29 | 663,178 | +0.76(+5.64%) |
Jul 24, 2017 | 13.91 | 13.96 | 13.40 | 13.53 | 305,595 | -0.50(-3.54%) |
Jul 21, 2017 | 13.97 | 14.14 | 13.68 | 14.02 | 620,531 | -0.01(-0.07%) |
Jul 20, 2017 | 14.13 | 14.45 | 13.76 | 14.03 | 938,930 | -0.20(-1.41%) |
Jul 19, 2017 | 12.40 | 14.58 | 12.26 | 14.23 | 4,291,258 | +2.34(+19.65%) |
Jul 18, 2017 | 11.56 | 11.92 | 11.54 | 11.89 | 224,393 | +0.44(+3.83%) |
Jul 17, 2017 | 11.33 | 11.72 | 11.31 | 11.46 | 289,218 | +0.10(+0.92%) |
Jul 14, 2017 | 11.14 | 11.45 | 11.06 | 11.35 | 217,761 | +0.24(+2.15%) |
Jul 13, 2017 | 10.85 | 11.27 | 10.85 | 11.11 | 152,175 | +0.27(+2.46%) |
Jul 12, 2017 | 10.89 | 11.27 | 10.70 | 10.85 | 121,618 | +0.01(+0.09%) |
Jul 11, 2017 | 10.98 | 11.06 | 10.75 | 10.84 | 88,034 | -0.13(-1.22%) |
Jul 10, 2017 | 10.94 | 11.41 | 10.81 | 10.97 | 107,615 | +0.02(+0.17%) |
Jul 07, 2017 | 11.31 | 11.38 | 10.90 | 10.95 | 85,948 | -0.46(-4.01%) |
Jul 06, 2017 | 11.35 | 11.52 | 11.16 | 11.41 | 161,182 | +0.04(+0.34%) |
Jul 05, 2017 | 11.66 | 11.73 | 11.11 | 11.37 | 209,006 | -0.20(-1.73%) |
Jul 03, 2017 | 11.57 | 11.72 | 11.47 | 11.57 | 233,966 | -0.02(-0.16%) |
Jun 30, 2017 | 11.69 | 11.72 | 11.38 | 11.59 | 188,140 | -0.08(-0.65%) |
Jun 29, 2017 | 11.53 | 11.93 | 11.53 | 11.67 | 122,041 | +0.16(+1.41%) |
Jun 28, 2017 | 11.77 | 11.79 | 11.35 | 11.50 | 322,522 | -0.10(-0.82%) |
Jun 27, 2017 | 11.37 | 11.78 | 11.37 | 11.60 | 112,461 | +0.19(+1.67%) |
Jun 26, 2017 | 11.30 | 11.66 | 11.24 | 11.41 | 150,680 | +0.15(+1.36%) |
Jun 23, 2017 | 11.34 | 11.43 | 10.86 | 11.26 | 806,509 | -0.13(-1.17%) |
Jun 22, 2017 | 11.36 | 11.54 | 11.22 | 11.39 | 311,153 | +0.08(+0.67%) |
Jun 21, 2017 | 12.04 | 12.04 | 11.27 | 11.31 | 433,590 | -0.80(-6.61%) |
Jun 20, 2017 | 11.93 | 12.37 | 11.53 | 12.11 | 326,475 | +0.10(+0.87%) |
Jun 19, 2017 | 11.66 | 12.71 | 11.54 | 12.01 | 390,425 | +0.41(+3.54%) |
Jun 16, 2017 | 11.72 | 11.93 | 11.31 | 11.60 | 955,698 | -0.14(-1.22%) |
Jun 15, 2017 | 11.83 | 12.16 | 11.49 | 11.74 | 320,430 | -0.24(-1.99%) |
Jun 14, 2017 | 12.47 | 12.64 | 11.71 | 11.98 | 223,113 | -0.66(-5.21%) |
Jun 13, 2017 | 12.59 | 12.73 | 12.40 | 12.64 | 196,052 | -0.01(-0.08%) |
Jun 12, 2017 | 12.92 | 13.12 | 12.52 | 12.65 | 182,970 | -0.11(-0.90%) |
Jun 09, 2017 | 12.98 | 12.99 | 12.42 | 12.76 | 413,676 | -0.22(-1.69%) |
Jun 08, 2017 | 13.08 | 13.31 | 12.54 | 12.98 | 197,300 | -0.10(-0.73%) |
Jun 07, 2017 | 13.94 | 14.00 | 13.04 | 13.08 | 216,263 | -0.81(-5.84%) |
Jun 06, 2017 | 14.21 | 14.26 | 13.83 | 13.89 | 228,096 | -0.40(-2.80%) |
Jun 05, 2017 | 14.48 | 14.86 | 14.06 | 14.29 | 164,992 | -0.10(-0.66%) |
Jun 02, 2017 | 14.47 | 14.67 | 14.26 | 14.38 | 191,293 | -0.13(-0.92%) |
Jun 01, 2017 | 14.62 | 15.14 | 14.11 | 14.52 | 155,061 | +0.04(+0.26%) |
May 31, 2017 | 14.38 | 14.85 | 14.14 | 14.48 | 227,506 | +0.09(+0.60%) |
May 30, 2017 | 15.30 | 15.30 | 14.30 | 14.39 | 400,595 | -0.77(-5.09%) |
May 26, 2017 | 15.21 | 15.36 | 14.96 | 15.17 | 109,222 | +0.06(+0.38%) |
May 25, 2017 | 15.09 | 15.32 | 14.92 | 15.11 | 289,872 | -0.02(-0.13%) |
May 24, 2017 | 15.14 | 15.59 | 14.83 | 15.13 | 217,244 | +0.06(+0.38%) |
May 23, 2017 | 15.41 | 15.55 | 14.45 | 15.07 | 249,502 | -0.31(-2.05%) |
May 22, 2017 | 15.32 | 15.83 | 14.92 | 15.39 | 383,215 | +0.12(+0.81%) |
May 19, 2017 | 14.78 | 15.48 | 14.67 | 15.26 | 210,546 | +0.72(+4.92%) |
May 18, 2017 | 14.76 | 15.02 | 14.32 | 14.55 | 274,461 | -0.22(-1.49%) |
May 17, 2017 | 14.76 | 15.08 | 14.62 | 14.77 | 102,417 | -0.02(-0.13%) |
May 16, 2017 | 14.71 | 15.26 | 14.67 | 14.79 | 354,754 | +0.20(+1.37%) |
May 15, 2017 | 14.37 | 14.85 | 14.33 | 14.58 | 262,184 | +0.39(+2.76%) |
May 12, 2017 | 14.25 | 14.39 | 14.02 | 14.19 | 175,288 | -0.09(-0.60%) |
May 11, 2017 | 14.07 | 14.71 | 13.98 | 14.28 | 255,734 | +0.16(+1.15%) |
May 10, 2017 | 14.08 | 14.59 | 13.99 | 14.12 | 173,498 | -0.05(-0.34%) |
May 09, 2017 | 14.26 | 14.50 | 13.84 | 14.17 | 246,387 | -0.19(-1.33%) |
May 08, 2017 | 13.91 | 14.52 | 13.60 | 14.36 | 135,306 | +0.31(+2.17%) |
May 05, 2017 | 13.85 | 14.43 | 13.76 | 14.05 | 139,696 | +0.14(+1.03%) |
May 04, 2017 | 13.89 | 14.01 | 13.59 | 13.91 | 212,209 | -0.10(-0.68%) |
May 03, 2017 | 14.26 | 14.84 | 13.78 | 14.00 | 231,692 | -0.25(-1.74%) |
May 02, 2017 | 14.41 | 14.95 | 14.16 | 14.25 | 247,854 | -0.15(-1.06%) |