Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.74 | 17.76 | 17.04 | 17.11 | 1,991,851 | -0.62(-3.50%) |
Apr 27, 2018 | 17.10 | 17.80 | 17.10 | 17.73 | 1,819,533 | +0.65(+3.81%) |
Apr 26, 2018 | 16.89 | 17.21 | 16.14 | 17.08 | 2,547,395 | +0.31(+1.85%) |
Apr 25, 2018 | 16.70 | 16.96 | 16.27 | 16.77 | 2,748,675 | +0.53(+3.26%) |
Apr 24, 2018 | 16.35 | 16.65 | 16.09 | 16.24 | 2,143,645 | +0.08(+0.50%) |
Apr 23, 2018 | 16.28 | 16.37 | 16.03 | 16.16 | 977,961 | -0.06(-0.37%) |
Apr 20, 2018 | 16.42 | 16.74 | 16.15 | 16.22 | 2,250,729 | -0.24(-1.46%) |
Apr 19, 2018 | 17.19 | 17.19 | 16.00 | 16.46 | 2,382,909 | -0.79(-4.58%) |
Apr 18, 2018 | 17.36 | 17.42 | 17.18 | 17.25 | 970,464 | +0.03(+0.17%) |
Apr 17, 2018 | 17.17 | 17.30 | 16.96 | 17.22 | 825,133 | +0.16(+0.94%) |
Apr 16, 2018 | 16.95 | 17.18 | 16.77 | 17.06 | 650,258 | +0.27(+1.61%) |
Apr 13, 2018 | 16.83 | 17.02 | 16.55 | 16.79 | 1,526,074 | +0.08(+0.48%) |
Apr 12, 2018 | 16.85 | 16.86 | 16.48 | 16.71 | 1,027,450 | -0.06(-0.36%) |
Apr 11, 2018 | 16.79 | 17.07 | 16.75 | 16.77 | 809,528 | -0.15(-0.89%) |
Apr 10, 2018 | 17.14 | 17.16 | 16.84 | 16.92 | 1,027,706 | +0.07(+0.42%) |
Apr 09, 2018 | 17.07 | 17.20 | 16.79 | 16.85 | 944,715 | -0.06(-0.35%) |
Apr 06, 2018 | 17.31 | 17.56 | 16.67 | 16.91 | 1,020,570 | -0.55(-3.15%) |
Apr 05, 2018 | 17.23 | 17.52 | 17.16 | 17.46 | 1,494,267 | +0.29(+1.69%) |
Apr 04, 2018 | 15.95 | 17.27 | 15.95 | 17.17 | 2,334,135 | +1.10(+6.85%) |
Apr 03, 2018 | 15.80 | 16.14 | 15.56 | 16.07 | 1,131,396 | +0.33(+2.10%) |
Apr 02, 2018 | 16.27 | 16.40 | 15.57 | 15.74 | 1,371,620 | -0.69(-4.20%) |
Mar 29, 2018 | 16.43 | 16.43 | 16.43 | 0 | +0.38(+2.37%) | |
Mar 28, 2018 | 16.36 | 16.52 | 16.04 | 16.05 | 1,408,419 | -0.35(-2.13%) |
Mar 27, 2018 | 16.51 | 16.69 | 16.23 | 16.40 | 2,677,068 | -0.13(-0.79%) |
Mar 26, 2018 | 16.53 | 16.67 | 16.12 | 16.53 | 1,019,330 | +0.30(+1.85%) |
Mar 23, 2018 | 16.54 | 16.75 | 16.23 | 16.23 | 1,236,182 | -0.16(-0.98%) |
Mar 22, 2018 | 16.51 | 16.92 | 16.38 | 16.39 | 1,115,289 | -0.34(-2.03%) |
Mar 21, 2018 | 16.39 | 16.95 | 16.31 | 16.73 | 802,997 | +0.35(+2.14%) |
Mar 20, 2018 | 16.52 | 16.66 | 16.34 | 16.38 | 651,353 | -0.13(-0.79%) |
Mar 19, 2018 | 16.50 | 16.54 | 16.22 | 16.51 | 783,115 | -0.05(-0.30%) |
Mar 16, 2018 | 16.27 | 16.62 | 16.16 | 16.56 | 2,047,961 | +0.34(+2.10%) |
Mar 15, 2018 | 16.50 | 16.53 | 16.06 | 16.22 | 936,864 | -0.20(-1.22%) |
Mar 14, 2018 | 16.77 | 16.77 | 16.34 | 16.42 | 847,990 | -0.26(-1.56%) |
Mar 13, 2018 | 16.74 | 16.94 | 16.56 | 16.68 | 1,057,126 | +0.08(+0.48%) |
Mar 12, 2018 | 16.49 | 16.79 | 16.38 | 16.60 | 1,595,359 | +0.19(+1.16%) |
Mar 09, 2018 | 16.29 | 16.42 | 16.03 | 16.41 | 1,053,105 | +0.27(+1.67%) |
Mar 08, 2018 | 16.11 | 16.18 | 15.92 | 16.14 | 1,127,830 | +0.07(+0.44%) |
Mar 07, 2018 | 16.12 | 15.84 | 16.07 | 1,418,127 | -0.01(-0.06%) | |
Mar 06, 2018 | 15.81 | 16.09 | 15.67 | 16.08 | 1,732,740 | +0.32(+2.03%) |
Mar 05, 2018 | 15.42 | 15.83 | 15.39 | 15.76 | 1,488,113 | +0.20(+1.29%) |
Mar 02, 2018 | 15.33 | 15.60 | 15.15 | 15.56 | 1,508,685 | +0.05(+0.32%) |
Mar 01, 2018 | 15.33 | 15.63 | 15.17 | 15.51 | 2,239,300 | +0.18(+1.17%) |
Feb 28, 2018 | 16.03 | 16.12 | 15.32 | 15.33 | 2,277,109 | -0.64(-4.01%) |
Feb 27, 2018 | 16.64 | 16.91 | 15.97 | 15.97 | 2,086,182 | -0.61(-3.68%) |
Feb 26, 2018 | 16.49 | 16.66 | 16.19 | 16.58 | 1,734,168 | +0.19(+1.16%) |
Feb 23, 2018 | 16.85 | 17.04 | 16.12 | 16.39 | 2,789,480 | -0.55(-3.25%) |
Feb 22, 2018 | 16.87 | 16.94 | 1,963,229 | -0.42(-2.42%) | ||
Feb 21, 2018 | 17.76 | 18.22 | 17.35 | 17.36 | 4,655,696 | -0.06(-0.34%) |
Feb 20, 2018 | 18.11 | 18.20 | 17.30 | 17.42 | 3,337,041 | -0.33(-1.86%) |
Feb 16, 2018 | 17.75 | 17.75 | 17.75 | 0 | +0.40(+2.31%) | |
Feb 15, 2018 | 17.30 | 17.36 | 17.00 | 17.35 | 1,861,425 | +0.17(+0.99%) |
Feb 14, 2018 | 16.51 | 17.20 | 16.49 | 17.18 | 2,077,248 | +0.44(+2.63%) |
Feb 13, 2018 | 16.49 | 16.75 | 16.43 | 16.74 | 1,719,339 | +0.15(+0.90%) |
Feb 12, 2018 | 16.32 | 16.68 | 16.05 | 16.59 | 1,583,782 | +0.34(+2.09%) |
Feb 09, 2018 | 16.45 | 16.45 | 15.86 | 16.25 | 2,286,310 | +0.09(+0.56%) |
Feb 08, 2018 | 16.77 | 16.77 | 16.16 | 16.16 | 2,647,618 | -0.55(-3.29%) |
Feb 07, 2018 | 16.60 | 17.01 | 16.55 | 16.71 | 4,529,770 | -0.01(-0.06%) |
Feb 06, 2018 | 15.22 | 16.76 | 14.86 | 16.72 | 4,616,729 | +0.97(+6.16%) |
Feb 05, 2018 | 16.07 | 16.32 | 15.35 | 15.75 | 1,783,477 | -0.50(-3.08%) |
Feb 02, 2018 | 16.60 | 16.73 | 16.20 | 16.25 | 2,358,159 | -0.57(-3.39%) |
Feb 01, 2018 | 16.25 | 17.03 | 16.07 | 16.82 | 3,080,926 | +0.51(+3.13%) |
Jan 31, 2018 | 17.02 | 17.12 | 16.31 | 16.31 | 2,344,250 | -0.51(-3.03%) |
Jan 30, 2018 | 16.84 | 16.96 | 16.63 | 16.82 | 1,796,797 | -0.28(-1.64%) |
Jan 29, 2018 | 17.82 | 17.91 | 17.03 | 17.10 | 2,206,413 | -0.84(-4.68%) |
Jan 26, 2018 | 18.33 | 18.33 | 17.82 | 17.94 | 1,643,644 | -0.28(-1.54%) |
Jan 25, 2018 | 18.71 | 18.71 | 17.99 | 18.22 | 1,730,480 | -0.42(-2.25%) |
Jan 24, 2018 | 18.96 | 19.06 | 18.59 | 18.64 | 1,187,031 | -0.23(-1.22%) |
Jan 23, 2018 | 18.81 | 18.96 | 18.60 | 18.87 | 757,191 | +0.04(+0.21%) |
Jan 22, 2018 | 18.81 | 18.89 | 18.64 | 18.83 | 1,383,058 | +0.02(+0.11%) |
Jan 19, 2018 | 18.66 | 18.82 | 18.57 | 18.81 | 1,047,733 | +0.22(+1.18%) |
Jan 18, 2018 | 18.98 | 19.09 | 18.55 | 18.59 | 1,289,602 | -0.39(-2.05%) |
Jan 17, 2018 | 18.99 | 19.08 | 18.89 | 18.98 | 1,926,752 | +0.16(+0.85%) |
Jan 16, 2018 | 19.39 | 19.46 | 18.78 | 18.82 | 1,440,941 | -0.41(-2.13%) |
Jan 12, 2018 | 19.23 | 19.23 | 19.23 | 0 | -0.10(-0.52%) | |
Jan 11, 2018 | 19.12 | 19.44 | 19.12 | 19.33 | 1,492,418 | +0.35(+1.84%) |
Jan 10, 2018 | 18.98 | 1,746,491 | -0.37(-1.91%) | |||
Jan 09, 2018 | 19.36 | 19.54 | 19.30 | 19.35 | 1,556,146 | +0.01(+0.05%) |
Jan 08, 2018 | 19.44 | 19.53 | 19.26 | 19.34 | 1,409,017 | -0.08(-0.41%) |
Jan 05, 2018 | 19.55 | 19.55 | 19.03 | 19.42 | 2,088,529 | +0.39(+2.05%) |
Jan 04, 2018 | 19.25 | 19.28 | 18.75 | 19.03 | 2,141,312 | -0.06(-0.31%) |
Jan 03, 2018 | 18.14 | 19.15 | 18.14 | 19.09 | 3,752,283 | +1.04(+5.76%) |
Jan 02, 2018 | 18.16 | 18.20 | 17.76 | 18.05 | 1,690,114 | +0.13(+0.73%) |
Dec 29, 2017 | 17.92 | 17.92 | 17.92 | 0 | -0.10(-0.55%) | |
Dec 28, 2017 | 17.81 | 18.04 | 17.73 | 18.02 | 1,065,726 | +0.25(+1.41%) |
Dec 27, 2017 | 17.89 | 18.07 | 17.72 | 17.77 | 716,677 | -0.10(-0.56%) |
Dec 26, 2017 | 17.80 | 17.95 | 17.77 | 17.87 | 630,913 | +0.05(+0.28%) |
Dec 22, 2017 | 18.24 | 18.28 | 17.79 | 17.82 | 911,649 | -0.35(-1.93%) |
Dec 21, 2017 | 18.01 | 18.26 | 18.00 | 18.17 | 1,066,957 | +0.24(+1.34%) |
Dec 20, 2017 | 17.93 | 17.99 | 17.79 | 17.93 | 1,587,467 | +0.09(+0.50%) |
Dec 19, 2017 | 18.38 | 18.46 | 17.82 | 17.84 | 1,496,639 | -0.60(-3.25%) |
Dec 18, 2017 | 17.93 | 18.46 | 17.93 | 18.44 | 1,686,501 | +0.62(+3.48%) |
Dec 15, 2017 | 17.48 | 17.92 | 17.46 | 17.82 | 5,063,038 | +0.39(+2.24%) |
Dec 14, 2017 | 17.40 | 17.57 | 17.22 | 17.43 | 1,402,687 | +0.03(+0.17%) |
Dec 13, 2017 | 17.50 | 17.57 | 17.37 | 17.40 | 978,270 | -0.02(-0.11%) |
Dec 12, 2017 | 17.65 | 17.76 | 17.38 | 17.42 | 1,178,544 | -0.24(-1.36%) |
Dec 11, 2017 | 17.56 | 17.73 | 17.56 | 17.66 | 1,231,711 | +0.10(+0.57%) |
Dec 08, 2017 | 17.43 | 17.74 | 17.41 | 17.56 | 1,521,978 | +0.00(+0.00%) |
Dec 07, 2017 | 16.86 | 17.39 | 16.83 | 2,095,623 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.14 | 17.39 | 16.83 | 16.87 | 2,567,633 | -0.31(-1.80%) |
Dec 05, 2017 | 17.45 | 17.47 | 17.09 | 17.18 | 2,503,293 | -0.50(-2.83%) |
Dec 04, 2017 | 17.90 | 17.92 | 17.66 | 17.68 | 1,883,562 | +0.03(+0.17%) |
Dec 01, 2017 | 18.10 | 18.11 | 17.58 | 17.65 | 2,097,657 | -0.47(-2.59%) |
Nov 30, 2017 | 18.25 | 18.32 | 18.05 | 18.12 | 1,858,873 | -0.11(-0.60%) |
Nov 29, 2017 | 18.26 | 18.44 | 18.13 | 18.23 | 1,568,564 | -0.01(-0.05%) |
Nov 28, 2017 | 17.91 | 18.30 | 17.91 | 18.24 | 2,225,345 | +0.43(+2.41%) |
Nov 27, 2017 | 18.03 | 18.03 | 17.74 | 17.81 | 1,522,600 | -0.24(-1.33%) |
Nov 24, 2017 | 18.01 | 18.16 | 17.97 | 18.05 | 822,622 | +0.12(+0.67%) |
Nov 22, 2017 | 17.99 | 18.02 | 17.79 | 17.93 | 850,522 | -0.02(-0.11%) |
Nov 21, 2017 | 17.92 | 18.09 | 17.80 | 17.95 | 2,135,602 | +0.17(+0.96%) |
Nov 20, 2017 | 17.88 | 17.92 | 17.77 | 17.78 | 1,205,612 | -0.03(-0.17%) |
Nov 17, 2017 | 17.53 | 17.93 | 17.50 | 17.81 | 1,738,133 | +0.24(+1.37%) |
Nov 16, 2017 | 17.59 | 17.68 | 17.48 | 17.57 | 1,841,219 | +0.04(+0.23%) |
Nov 15, 2017 | 17.78 | 17.81 | 17.44 | 17.53 | 1,661,559 | -0.33(-1.85%) |
Nov 14, 2017 | 17.58 | 17.96 | 17.55 | 17.86 | 1,555,015 | +0.23(+1.30%) |
Nov 13, 2017 | 17.54 | 17.70 | 17.46 | 17.63 | 1,840,163 | +0.02(+0.11%) |
Nov 10, 2017 | 17.57 | 17.70 | 17.50 | 17.61 | 1,903,004 | +0.01(+0.06%) |
Nov 09, 2017 | 17.42 | 17.79 | 17.42 | 17.60 | 2,795,395 | +0.00(+0.00%) |
Nov 08, 2017 | 17.45 | 17.70 | 17.23 | 17.60 | 1,942,208 | +0.10(+0.57%) |
Nov 07, 2017 | 17.56 | 17.75 | 17.44 | 17.50 | 1,530,900 | -0.02(-0.11%) |
Nov 06, 2017 | 17.18 | 17.59 | 17.07 | 17.52 | 1,990,993 | +0.38(+2.22%) |
Nov 03, 2017 | 16.99 | 17.45 | 16.90 | 17.14 | 2,515,017 | +0.21(+1.24%) |
Nov 02, 2017 | 17.70 | 17.74 | 16.80 | 16.93 | 7,444,811 | -0.77(-4.35%) |
Nov 01, 2017 | 17.71 | 17.84 | 17.61 | 17.70 | 4,747,574 | +0.01(+0.06%) |
Oct 31, 2017 | 17.31 | 17.70 | 17.31 | 17.69 | 5,461,702 | +0.31(+1.78%) |
Oct 30, 2017 | 17.25 | 17.75 | 17.22 | 17.38 | 8,272,421 | +0.15(+0.87%) |
Oct 27, 2017 | 16.96 | 17.26 | 16.78 | 17.23 | 5,290,518 | +0.26(+1.53%) |
Oct 26, 2017 | 17.20 | 17.20 | 16.62 | 16.97 | 4,544,362 | +0.43(+2.60%) |
Oct 25, 2017 | 16.45 | 16.94 | 16.31 | 16.54 | 6,274,695 | +0.97(+6.23%) |
Oct 24, 2017 | 15.52 | 15.68 | 15.46 | 15.57 | 2,441,879 | +0.08(+0.52%) |
Oct 23, 2017 | 15.64 | 15.70 | 15.33 | 15.49 | 1,712,165 | -0.05(-0.32%) |
Oct 20, 2017 | 15.35 | 15.63 | 15.24 | 15.54 | 2,456,985 | +0.26(+1.70%) |
Oct 19, 2017 | 14.93 | 15.31 | 14.86 | 15.28 | 1,720,513 | +0.29(+1.93%) |
Oct 18, 2017 | 14.84 | 15.00 | 14.72 | 14.99 | 1,815,367 | +0.20(+1.35%) |
Oct 17, 2017 | 14.72 | 14.83 | 14.65 | 14.79 | 1,204,296 | +0.08(+0.54%) |
Oct 16, 2017 | 14.65 | 14.74 | 14.53 | 14.71 | 1,692,381 | +0.07(+0.48%) |
Oct 13, 2017 | 14.68 | 14.71 | 14.56 | 14.64 | 765,236 | +0.03(+0.21%) |
Oct 12, 2017 | 14.48 | 14.71 | 14.47 | 14.61 | 1,812,831 | +0.12(+0.83%) |
Oct 11, 2017 | 14.42 | 14.50 | 14.31 | 14.49 | 1,543,423 | +0.06(+0.42%) |
Oct 10, 2017 | 14.40 | 14.47 | 14.23 | 14.43 | 1,053,433 | +0.11(+0.77%) |
Oct 09, 2017 | 14.30 | 14.39 | 14.14 | 14.32 | 1,083,065 | +0.02(+0.14%) |
Oct 06, 2017 | 14.28 | 14.35 | 14.22 | 14.30 | 1,166,824 | -0.03(-0.21%) |
Oct 05, 2017 | 14.32 | 14.40 | 14.25 | 14.33 | 1,136,449 | +0.10(+0.70%) |
Oct 04, 2017 | 14.14 | 14.32 | 14.09 | 14.23 | 1,232,981 | +0.12(+0.85%) |
Oct 03, 2017 | 14.13 | 14.36 | 13.88 | 14.11 | 2,235,520 | +0.12(+0.86%) |
Oct 02, 2017 | 13.89 | 14.08 | 13.78 | 13.99 | 2,109,093 | +0.18(+1.30%) |
Sep 29, 2017 | 13.56 | 13.94 | 13.56 | 13.81 | 2,082,943 | +0.34(+2.52%) |
Sep 28, 2017 | 13.33 | 13.49 | 13.23 | 13.47 | 1,450,247 | +0.15(+1.13%) |
Sep 27, 2017 | 13.44 | 13.49 | 13.22 | 13.32 | 1,418,097 | +0.02(+0.15%) |
Sep 26, 2017 | 13.21 | 13.42 | 13.15 | 13.30 | 1,373,244 | +0.15(+1.14%) |
Sep 25, 2017 | 13.01 | 13.18 | 12.98 | 13.15 | 1,061,592 | +0.09(+0.69%) |
Sep 22, 2017 | 13.00 | 13.23 | 12.90 | 13.06 | 985,858 | +0.05(+0.38%) |
Sep 21, 2017 | 13.01 | 13.15 | 12.91 | 13.01 | 910,258 | +0.03(+0.23%) |
Sep 20, 2017 | 13.05 | 13.07 | 12.93 | 12.98 | 1,674,007 | -0.13(-0.99%) |
Sep 19, 2017 | 13.05 | 13.18 | 13.02 | 13.11 | 1,231,762 | +0.06(+0.46%) |
Sep 18, 2017 | 12.98 | 13.08 | 12.91 | 13.05 | 1,279,285 | +0.16(+1.24%) |
Sep 15, 2017 | 13.03 | 13.05 | 12.77 | 12.89 | 4,247,062 | -0.11(-0.85%) |
Sep 14, 2017 | 12.90 | 13.03 | 12.77 | 13.00 | 1,599,578 | +0.07(+0.54%) |
Sep 13, 2017 | 13.18 | 13.18 | 12.76 | 12.93 | 1,601,927 | -0.27(-2.05%) |
Sep 12, 2017 | 13.01 | 13.23 | 12.92 | 13.20 | 1,640,611 | +0.29(+2.25%) |
Sep 11, 2017 | 12.68 | 13.04 | 12.67 | 12.91 | 1,574,736 | +0.30(+2.38%) |
Sep 08, 2017 | 12.38 | 12.63 | 12.28 | 12.61 | 1,714,379 | +0.24(+1.94%) |
Sep 07, 2017 | 12.59 | 12.63 | 12.33 | 12.37 | 1,271,872 | -0.18(-1.43%) |
Sep 06, 2017 | 12.64 | 12.71 | 12.54 | 12.55 | 1,987,967 | -0.07(-0.55%) |
Sep 05, 2017 | 12.77 | 12.81 | 12.38 | 12.62 | 1,767,009 | -0.14(-1.10%) |
Sep 01, 2017 | 12.75 | 12.88 | 12.70 | 12.76 | 1,313,139 | +0.02(+0.16%) |
Aug 31, 2017 | 12.52 | 12.80 | 12.52 | 12.74 | 1,650,830 | +0.27(+2.17%) |
Aug 30, 2017 | 12.46 | 12.63 | 12.36 | 12.47 | 1,393,455 | -0.03(-0.24%) |
Aug 29, 2017 | 12.69 | 12.75 | 12.50 | 12.50 | 1,654,512 | -0.27(-2.11%) |
Aug 28, 2017 | 12.82 | 12.84 | 12.58 | 12.77 | 1,856,265 | -0.03(-0.23%) |
Aug 25, 2017 | 12.88 | 12.92 | 12.78 | 12.80 | 916,273 | -0.03(-0.23%) |
Aug 24, 2017 | 12.89 | 13.02 | 12.82 | 12.83 | 1,640,300 | -0.04(-0.31%) |
Aug 23, 2017 | 13.01 | 13.11 | 12.80 | 12.87 | 1,342,705 | -0.22(-1.68%) |
Aug 22, 2017 | 13.03 | 13.12 | 12.93 | 13.09 | 1,066,159 | +0.03(+0.23%) |
Aug 21, 2017 | 13.02 | 13.09 | 12.96 | 13.06 | 806,491 | +0.00(+0.00%) |
Aug 18, 2017 | 13.20 | 13.23 | 13.04 | 13.06 | 1,284,542 | -0.26(-1.95%) |
Aug 17, 2017 | 13.64 | 13.72 | 13.30 | 13.32 | 1,441,665 | -0.38(-2.77%) |
Aug 16, 2017 | 13.76 | 13.81 | 13.68 | 13.70 | 870,581 | -0.06(-0.44%) |
Aug 15, 2017 | 13.81 | 13.81 | 13.69 | 13.76 | 1,194,005 | -0.05(-0.36%) |
Aug 14, 2017 | 13.89 | 13.94 | 13.80 | 13.81 | 954,219 | +0.03(+0.22%) |
Aug 11, 2017 | 13.63 | 13.84 | 13.57 | 13.78 | 1,565,871 | +0.07(+0.51%) |
Aug 10, 2017 | 13.80 | 13.82 | 13.62 | 13.71 | 1,981,431 | -0.17(-1.22%) |
Aug 09, 2017 | 13.63 | 13.92 | 13.56 | 13.88 | 1,793,487 | +0.11(+0.80%) |
Aug 08, 2017 | 13.66 | 13.94 | 13.60 | 13.77 | 1,454,677 | +0.09(+0.66%) |
Aug 07, 2017 | 13.61 | 13.70 | 13.54 | 13.68 | 1,229,925 | +0.06(+0.44%) |
Aug 04, 2017 | 13.65 | 13.46 | 13.62 | 1,093,347 | +0.14(+1.04%) | |
Aug 03, 2017 | 13.42 | 13.50 | 13.34 | 13.48 | 2,107,512 | +0.06(+0.45%) |
Aug 02, 2017 | 13.45 | 13.64 | 13.31 | 13.42 | 1,319,686 | -0.09(-0.67%) |
Aug 01, 2017 | 13.33 | 13.56 | 13.15 | 13.51 | 1,677,266 | +0.21(+1.58%) |
Jul 31, 2017 | 13.42 | 13.51 | 13.21 | 13.30 | 2,192,756 | -0.08(-0.60%) |
Jul 28, 2017 | 13.57 | 13.70 | 13.31 | 13.38 | 3,702,952 | -0.29(-2.12%) |
Jul 27, 2017 | 14.00 | 14.00 | 13.66 | 13.67 | 3,151,418 | -0.35(-2.50%) |
Jul 26, 2017 | 14.18 | 14.21 | 13.92 | 14.02 | 2,189,736 | -0.06(-0.43%) |
Jul 25, 2017 | 14.03 | 14.16 | 13.94 | 14.08 | 2,347,937 | +0.13(+0.93%) |
Jul 24, 2017 | 13.98 | 13.99 | 13.88 | 13.95 | 954,144 | -0.03(-0.21%) |
Jul 21, 2017 | 13.98 | 14.18 | 13.84 | 13.98 | 1,272,401 | +0.07(+0.50%) |
Jul 20, 2017 | 14.02 | 13.81 | 13.91 | 1,710,414 | +0.02(+0.14%) | |
Jul 19, 2017 | 13.66 | 13.91 | 13.66 | 13.89 | 1,666,064 | +0.23(+1.68%) |
Jul 18, 2017 | 13.66 | 13.78 | 13.36 | 13.66 | 1,859,287 | +0.00(+0.00%) |
Jul 17, 2017 | 13.63 | 13.78 | 13.56 | 13.66 | 896,525 | +0.07(+0.52%) |
Jul 14, 2017 | 13.46 | 13.71 | 13.46 | 13.59 | 1,392,562 | +0.11(+0.82%) |
Jul 13, 2017 | 13.37 | 13.52 | 13.34 | 13.48 | 1,535,923 | +0.10(+0.75%) |
Jul 12, 2017 | 13.50 | 13.61 | 13.27 | 13.38 | 1,490,201 | -0.02(-0.15%) |
Jul 11, 2017 | 13.32 | 13.44 | 13.04 | 13.40 | 2,874,873 | -0.10(-0.74%) |
Jul 10, 2017 | 13.47 | 13.57 | 13.33 | 13.50 | 1,509,961 | +0.03(+0.22%) |
Jul 07, 2017 | 13.17 | 13.47 | 13.10 | 13.47 | 1,775,415 | +0.38(+2.90%) |
Jul 06, 2017 | 13.14 | 13.19 | 13.03 | 13.09 | 1,552,070 | -0.12(-0.91%) |
Jul 05, 2017 | 13.08 | 13.23 | 12.92 | 13.21 | 1,255,413 | +0.07(+0.53%) |
Jul 03, 2017 | 13.17 | 13.25 | 13.10 | 13.14 | 520,499 | -0.05(-0.38%) |
Jun 30, 2017 | 13.08 | 13.27 | 13.01 | 13.19 | 1,610,411 | +0.14(+1.07%) |
Jun 29, 2017 | 13.03 | 13.08 | 12.72 | 13.05 | 2,686,171 | -0.01(-0.08%) |
Jun 28, 2017 | 12.85 | 13.14 | 12.79 | 13.06 | 1,191,686 | +0.32(+2.51%) |
Jun 27, 2017 | 12.85 | 12.96 | 12.71 | 12.74 | 1,276,473 | -0.11(-0.86%) |
Jun 26, 2017 | 12.65 | 12.94 | 12.57 | 12.85 | 3,190,550 | +0.28(+2.23%) |
Jun 23, 2017 | 12.43 | 12.60 | 12.32 | 12.57 | 2,297,928 | +0.11(+0.88%) |
Jun 22, 2017 | 12.45 | 12.54 | 12.42 | 12.46 | 1,511,321 | -0.03(-0.24%) |
Jun 21, 2017 | 12.62 | 12.76 | 12.46 | 12.49 | 3,117,179 | -0.06(-0.48%) |
Jun 20, 2017 | 12.73 | 12.80 | 12.45 | 12.55 | 4,227,217 | -0.10(-0.79%) |
Jun 19, 2017 | 12.51 | 12.82 | 12.48 | 12.65 | 1,560,514 | +0.17(+1.36%) |
Jun 16, 2017 | 12.22 | 12.49 | 12.14 | 12.48 | 2,709,757 | +0.03(+0.24%) |
Jun 15, 2017 | 12.58 | 12.67 | 12.39 | 12.45 | 1,445,684 | -0.27(-2.12%) |
Jun 14, 2017 | 12.52 | 12.75 | 12.44 | 12.72 | 2,281,456 | +0.22(+1.76%) |
Jun 13, 2017 | 12.39 | 12.52 | 12.29 | 12.50 | 2,763,363 | +0.15(+1.21%) |
Jun 12, 2017 | 12.22 | 12.53 | 12.22 | 12.35 | 2,961,381 | +0.10(+0.82%) |
Jun 09, 2017 | 12.26 | 12.32 | 12.11 | 12.25 | 2,687,882 | +0.04(+0.33%) |
Jun 08, 2017 | 12.27 | 12.43 | 12.17 | 12.21 | 2,307,850 | -0.10(-0.81%) |
Jun 07, 2017 | 12.44 | 12.50 | 12.28 | 12.31 | 1,378,729 | -0.12(-0.97%) |
Jun 06, 2017 | 12.43 | 12.60 | 12.34 | 12.43 | 1,352,249 | -0.10(-0.80%) |
Jun 05, 2017 | 12.62 | 12.65 | 12.47 | 12.53 | 1,280,347 | -0.08(-0.63%) |
Jun 02, 2017 | 12.50 | 12.72 | 12.49 | 12.61 | 2,308,018 | +0.11(+0.88%) |
Jun 01, 2017 | 12.41 | 12.54 | 12.33 | 12.50 | 2,094,464 | +0.13(+1.05%) |
May 31, 2017 | 12.60 | 12.60 | 12.28 | 12.37 | 2,515,009 | -0.16(-1.28%) |
May 30, 2017 | 12.45 | 12.55 | 12.40 | 12.53 | 1,543,421 | +0.04(+0.32%) |
May 26, 2017 | 12.53 | 12.60 | 12.45 | 12.49 | 1,106,721 | -0.07(-0.56%) |
May 25, 2017 | 12.85 | 12.86 | 12.55 | 12.56 | 823,485 | -0.24(-1.88%) |
May 24, 2017 | 12.76 | 12.82 | 12.61 | 12.80 | 793,818 | +0.05(+0.39%) |
May 23, 2017 | 12.79 | 12.89 | 12.65 | 12.75 | 1,429,601 | +0.05(+0.39%) |
May 22, 2017 | 12.80 | 12.85 | 12.67 | 12.70 | 1,017,432 | -0.04(-0.31%) |
May 19, 2017 | 12.60 | 12.81 | 12.56 | 12.74 | 1,292,392 | +0.15(+1.19%) |
May 18, 2017 | 12.33 | 12.62 | 12.26 | 12.59 | 2,145,714 | +0.26(+2.11%) |
May 17, 2017 | 12.68 | 12.63 | 12.32 | 12.33 | 2,121,629 | -0.35(-2.76%) |
May 16, 2017 | 12.66 | 12.68 | 12.50 | 12.68 | 1,406,518 | +0.05(+0.40%) |
May 15, 2017 | 12.51 | 12.72 | 12.50 | 12.63 | 1,381,333 | +0.16(+1.28%) |
May 12, 2017 | 12.45 | 12.53 | 12.39 | 12.47 | 1,044,352 | -0.02(-0.16%) |
May 11, 2017 | 12.48 | 12.54 | 12.34 | 12.49 | 884,137 | -0.03(-0.24%) |
May 10, 2017 | 12.47 | 12.56 | 12.32 | 12.52 | 1,488,006 | +0.00(+0.00%) |
May 09, 2017 | 12.30 | 12.53 | 12.30 | 12.52 | 1,560,442 | +0.27(+2.20%) |
May 08, 2017 | 12.30 | 12.40 | 12.19 | 12.25 | 1,176,777 | -0.06(-0.49%) |
May 05, 2017 | 12.23 | 12.32 | 12.12 | 12.31 | 1,374,620 | +0.14(+1.15%) |
May 04, 2017 | 12.11 | 12.21 | 12.09 | 12.17 | 1,464,371 | +0.08(+0.66%) |
May 03, 2017 | 12.28 | 12.36 | 12.03 | 12.09 | 2,072,898 | -0.23(-1.87%) |
May 02, 2017 | 12.41 | 12.47 | 12.14 | 12.32 | 1,947,797 | -0.10(-0.81%) |