Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.45 | 25.90 | 25.09 | 25.56 | 127,911 | +0.46(+1.82%) |
Apr 27, 2018 | 26.04 | 26.16 | 24.71 | 25.10 | 115,076 | -0.21(-0.83%) |
Apr 26, 2018 | 24.60 | 26.09 | 24.60 | 25.31 | 261,335 | +0.70(+2.83%) |
Apr 25, 2018 | 24.53 | 24.81 | 23.81 | 24.61 | 66,831 | +0.08(+0.34%) |
Apr 24, 2018 | 24.82 | 24.82 | 23.51 | 24.53 | 115,245 | +0.04(+0.18%) |
Apr 23, 2018 | 23.83 | 24.82 | 23.77 | 24.49 | 115,324 | +0.90(+3.81%) |
Apr 20, 2018 | 24.42 | 24.63 | 23.29 | 23.59 | 120,538 | -0.70(-2.90%) |
Apr 19, 2018 | 24.94 | 25.08 | 24.16 | 24.29 | 78,220 | -0.43(-1.73%) |
Apr 18, 2018 | 25.11 | 25.75 | 24.56 | 24.72 | 86,424 | -0.32(-1.29%) |
Apr 17, 2018 | 24.80 | 25.27 | 24.19 | 25.04 | 131,988 | +0.16(+0.66%) |
Apr 16, 2018 | 27.03 | 27.03 | 24.56 | 24.88 | 220,092 | -1.29(-4.92%) |
Apr 13, 2018 | 23.90 | 26.43 | 23.88 | 26.16 | 312,260 | +2.19(+9.15%) |
Apr 12, 2018 | 23.24 | 24.17 | 23.04 | 23.97 | 126,419 | +0.72(+3.09%) |
Apr 11, 2018 | 23.21 | 23.37 | 22.81 | 23.25 | 76,975 | +0.09(+0.39%) |
Apr 10, 2018 | 22.91 | 23.21 | 22.56 | 23.16 | 65,468 | +0.21(+0.91%) |
Apr 09, 2018 | 22.95 | 23.05 | 22.47 | 22.95 | 96,316 | +0.25(+1.12%) |
Apr 06, 2018 | 23.09 | 23.31 | 22.55 | 22.70 | 89,654 | -0.27(-1.17%) |
Apr 05, 2018 | 22.79 | 23.53 | 22.50 | 22.97 | 157,887 | +0.37(+1.62%) |
Apr 04, 2018 | 21.40 | 22.83 | 21.39 | 22.60 | 179,072 | +1.03(+4.75%) |
Apr 03, 2018 | 22.02 | 22.05 | 21.23 | 21.58 | 119,565 | -0.25(-1.17%) |
Apr 02, 2018 | 20.47 | 22.62 | 20.30 | 21.83 | 295,620 | +1.80(+9.01%) |
Mar 29, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.32(+1.63%) | |
Mar 28, 2018 | 19.52 | 19.85 | 19.33 | 19.70 | 94,689 | +0.37(+1.94%) |
Mar 27, 2018 | 19.36 | 19.77 | 19.18 | 19.33 | 64,395 | -0.11(-0.57%) |
Mar 26, 2018 | 19.28 | 19.72 | 18.98 | 19.44 | 82,168 | +0.15(+0.77%) |
Mar 23, 2018 | 19.60 | 19.62 | 19.09 | 19.29 | 63,848 | -0.25(-1.29%) |
Mar 22, 2018 | 19.09 | 19.86 | 19.09 | 19.54 | 91,308 | +0.25(+1.31%) |
Mar 21, 2018 | 19.74 | 19.79 | 19.14 | 19.29 | 73,107 | -0.44(-2.25%) |
Mar 20, 2018 | 19.66 | 19.95 | 19.57 | 19.74 | 95,634 | +0.08(+0.42%) |
Mar 19, 2018 | 20.75 | 20.75 | 19.66 | 19.66 | 112,119 | -1.13(-5.46%) |
Mar 16, 2018 | 20.00 | 21.24 | 19.83 | 20.79 | 246,118 | +0.74(+3.70%) |
Mar 15, 2018 | 20.67 | 21.01 | 19.93 | 20.05 | 237,714 | -0.60(-2.91%) |
Mar 14, 2018 | 20.24 | 20.91 | 19.54 | 20.65 | 170,781 | +0.51(+2.54%) |
Mar 13, 2018 | 20.28 | 20.39 | 19.85 | 20.14 | 144,699 | -0.13(-0.66%) |
Mar 12, 2018 | 19.65 | 20.36 | 19.51 | 20.27 | 149,524 | +0.59(+2.98%) |
Mar 09, 2018 | 19.91 | 20.16 | 19.39 | 19.69 | 113,007 | -0.29(-1.45%) |
Mar 08, 2018 | 19.61 | 20.38 | 19.31 | 19.97 | 119,206 | +0.28(+1.43%) |
Mar 07, 2018 | 20.35 | 19.50 | 19.69 | 148,794 | -0.36(-1.78%) | |
Mar 06, 2018 | 19.47 | 20.29 | 19.30 | 20.05 | 222,536 | +0.71(+3.68%) |
Mar 05, 2018 | 18.53 | 20.02 | 18.53 | 19.34 | 221,689 | +0.82(+4.40%) |
Mar 02, 2018 | 18.28 | 18.61 | 18.15 | 18.52 | 106,755 | +0.26(+1.42%) |
Mar 01, 2018 | 18.51 | 18.60 | 18.08 | 18.26 | 95,318 | -0.24(-1.32%) |
Feb 28, 2018 | 18.02 | 18.72 | 17.67 | 18.51 | 197,355 | +0.40(+2.21%) |
Feb 27, 2018 | 18.75 | 18.76 | 17.52 | 18.11 | 178,667 | -0.67(-3.59%) |
Feb 26, 2018 | 19.33 | 19.34 | 18.72 | 18.78 | 124,000 | -0.42(-2.16%) |
Feb 23, 2018 | 19.14 | 19.24 | 19.03 | 19.20 | 79,997 | +0.07(+0.35%) |
Feb 22, 2018 | 18.80 | 19.22 | 18.72 | 19.13 | 88,410 | +0.33(+1.73%) |
Feb 21, 2018 | 18.99 | 19.09 | 18.71 | 18.80 | 146,984 | -0.29(-1.51%) |
Feb 20, 2018 | 19.20 | 19.21 | 18.91 | 19.09 | 115,645 | -0.13(-0.66%) |
Feb 16, 2018 | 19.22 | 19.22 | 19.22 | 0 | -0.07(-0.38%) | |
Feb 15, 2018 | 19.36 | 19.36 | 18.97 | 19.29 | 86,461 | +0.14(+0.74%) |
Feb 14, 2018 | 19.39 | 19.63 | 19.04 | 19.15 | 154,016 | -0.56(-2.86%) |
Feb 13, 2018 | 19.07 | 19.94 | 19.07 | 19.71 | 113,362 | +0.52(+2.70%) |
Feb 12, 2018 | 19.85 | 19.90 | 18.80 | 19.20 | 138,069 | -0.44(-2.27%) |
Feb 09, 2018 | 19.28 | 19.80 | 18.68 | 19.64 | 234,018 | +0.15(+0.76%) |
Feb 08, 2018 | 19.93 | 20.23 | 19.29 | 19.49 | 88,264 | -0.36(-1.83%) |
Feb 07, 2018 | 19.34 | 19.94 | 19.14 | 19.86 | 180,926 | +0.53(+2.72%) |
Feb 06, 2018 | 19.28 | 19.96 | 18.94 | 19.33 | 246,407 | -0.27(-1.36%) |
Feb 05, 2018 | 19.68 | 20.39 | 19.44 | 19.60 | 318,364 | -0.09(-0.45%) |
Feb 02, 2018 | 19.65 | 20.08 | 19.31 | 19.69 | 257,493 | -0.14(-0.71%) |
Feb 01, 2018 | 21.21 | 21.39 | 19.77 | 19.83 | 270,940 | -1.36(-6.41%) |
Jan 31, 2018 | 20.48 | 21.23 | 20.39 | 21.18 | 174,847 | +0.70(+3.44%) |
Jan 30, 2018 | 20.76 | 21.17 | 20.60 | 20.48 | 339,860 | -0.61(-2.88%) |
Jan 29, 2018 | 21.66 | 21.87 | 20.78 | 21.09 | 253,273 | -0.57(-2.64%) |
Jan 26, 2018 | 22.23 | 22.34 | 21.21 | 21.66 | 348,510 | -0.67(-3.02%) |
Jan 25, 2018 | 22.93 | 23.54 | 21.64 | 22.33 | 314,546 | -0.60(-2.62%) |
Jan 24, 2018 | 22.39 | 23.52 | 22.35 | 22.93 | 397,597 | +0.71(+3.20%) |
Jan 23, 2018 | 21.07 | 22.61 | 21.07 | 22.22 | 375,375 | +1.29(+6.16%) |
Jan 22, 2018 | 21.18 | 21.64 | 20.81 | 20.93 | 289,430 | +0.04(+0.21%) |
Jan 19, 2018 | 21.36 | 21.61 | 20.25 | 20.89 | 623,389 | -0.15(-0.71%) |
Jan 18, 2018 | 20.40 | 21.72 | 19.69 | 21.03 | 2,903,629 | -2.17(-9.36%) |
Jan 17, 2018 | 25.21 | 26.25 | 22.44 | 23.21 | 614,095 | -1.85(-7.37%) |
Jan 16, 2018 | 23.67 | 25.21 | 23.25 | 25.05 | 496,894 | +2.62(+11.70%) |
Jan 12, 2018 | 22.43 | 22.43 | 22.43 | 0 | -1.67(-6.92%) | |
Jan 11, 2018 | 24.69 | 24.71 | 22.98 | 24.10 | 603,124 | +0.59(+2.49%) |
Jan 10, 2018 | 23.56 | 22.38 | 23.51 | 247,280 | +0.80(+3.53%) | |
Jan 09, 2018 | 21.92 | 23.24 | 21.91 | 22.71 | 313,516 | +0.87(+4.01%) |
Jan 08, 2018 | 22.52 | 23.33 | 21.32 | 21.84 | 274,028 | +0.02(+0.10%) |
Jan 05, 2018 | 19.00 | 22.15 | 19.00 | 21.81 | 680,174 | +2.53(+13.11%) |
Jan 04, 2018 | 22.56 | 22.61 | 18.67 | 19.28 | 921,755 | -4.50(-18.92%) |
Jan 03, 2018 | 27.15 | 27.20 | 22.47 | 23.79 | 869,570 | -3.33(-12.28%) |
Jan 02, 2018 | 25.02 | 27.34 | 24.47 | 27.11 | 588,670 | +3.16(+13.18%) |
Dec 29, 2017 | 23.96 | 23.96 | 23.96 | 0 | +2.72(+12.81%) | |
Dec 28, 2017 | 22.01 | 22.01 | 20.60 | 21.23 | 318,522 | +0.66(+3.21%) |
Dec 27, 2017 | 19.47 | 20.83 | 19.17 | 20.57 | 315,816 | +1.43(+7.44%) |
Dec 26, 2017 | 18.37 | 20.03 | 18.22 | 19.15 | 252,230 | +1.02(+5.63%) |
Dec 22, 2017 | 17.88 | 18.13 | 17.19 | 18.13 | 153,285 | +0.39(+2.20%) |
Dec 21, 2017 | 18.44 | 18.92 | 17.72 | 17.74 | 92,831 | -0.56(-3.05%) |
Dec 20, 2017 | 17.25 | 18.44 | 17.25 | 18.30 | 199,382 | +1.05(+6.09%) |
Dec 19, 2017 | 18.35 | 18.35 | 17.12 | 17.25 | 197,628 | -0.95(-5.21%) |
Dec 18, 2017 | 19.09 | 19.37 | 17.72 | 18.19 | 232,142 | -0.03(-0.16%) |
Dec 15, 2017 | 16.90 | 18.35 | 16.39 | 18.22 | 307,381 | +1.62(+9.73%) |
Dec 14, 2017 | 15.01 | 16.89 | 15.01 | 16.61 | 397,790 | +1.68(+11.22%) |
Dec 13, 2017 | 14.72 | 15.17 | 14.70 | 14.93 | 118,535 | +0.32(+2.21%) |
Dec 12, 2017 | 15.59 | 15.68 | 14.34 | 14.61 | 395,341 | -0.68(-4.42%) |
Dec 11, 2017 | 14.61 | 15.84 | 14.61 | 15.28 | 530,098 | +0.68(+4.63%) |
Dec 08, 2017 | 14.70 | 14.70 | 14.47 | 14.61 | 47,811 | -0.04(-0.25%) |
Dec 07, 2017 | 14.28 | 14.70 | 14.21 | 14.64 | 88,361 | +0.42(+2.94%) |
Dec 06, 2017 | 14.23 | 14.27 | 14.20 | 14.23 | 32,488 | +0.06(+0.42%) |
Dec 05, 2017 | 14.16 | 14.26 | 14.14 | 14.17 | 60,745 | +0.09(+0.63%) |
Dec 04, 2017 | 13.97 | 14.17 | 13.97 | 14.08 | 54,492 | +0.19(+1.38%) |
Dec 01, 2017 | 13.27 | 13.89 | 13.27 | 13.89 | 37,967 | +0.55(+4.13%) |
Nov 30, 2017 | 13.67 | 13.67 | 13.28 | 13.34 | 91,909 | -0.19(-1.41%) |
Nov 29, 2017 | 13.78 | 13.88 | 13.51 | 13.53 | 67,153 | -0.31(-2.21%) |
Nov 28, 2017 | 13.95 | 13.99 | 13.81 | 13.83 | 18,041 | -0.17(-1.18%) |
Nov 27, 2017 | 14.04 | 14.11 | 13.96 | 14.00 | 18,329 | -0.06(-0.42%) |
Nov 24, 2017 | 14.14 | 14.15 | 14.01 | 14.06 | 27,077 | -0.01(-0.10%) |
Nov 22, 2017 | 13.98 | 14.15 | 13.98 | 14.07 | 20,142 | +0.12(+0.84%) |
Nov 21, 2017 | 13.85 | 14.15 | 13.82 | 13.95 | 31,158 | +0.10(+0.74%) |
Nov 20, 2017 | 14.32 | 14.32 | 13.81 | 13.85 | 52,124 | -0.47(-3.28%) |
Nov 17, 2017 | 14.40 | 14.44 | 14.28 | 14.32 | 30,003 | -0.13(-0.92%) |
Nov 16, 2017 | 14.37 | 14.45 | 14.30 | 14.45 | 10,432 | +0.22(+1.55%) |
Nov 15, 2017 | 14.45 | 14.46 | 14.23 | 14.23 | 13,135 | -0.24(-1.63%) |
Nov 14, 2017 | 14.52 | 14.52 | 14.27 | 14.47 | 20,677 | +0.02(+0.15%) |
Nov 13, 2017 | 14.49 | 14.51 | 14.39 | 14.45 | 26,616 | +0.05(+0.36%) |
Nov 10, 2017 | 14.53 | 14.53 | 14.37 | 14.40 | 28,817 | -0.01(-0.05%) |
Nov 09, 2017 | 14.42 | 14.51 | 14.35 | 14.40 | 17,843 | +0.04(+0.26%) |
Nov 08, 2017 | 14.42 | 14.51 | 14.34 | 14.37 | 23,540 | -0.01(-0.05%) |
Nov 07, 2017 | 14.34 | 14.48 | 14.30 | 14.37 | 20,693 | +0.10(+0.70%) |
Nov 06, 2017 | 14.53 | 14.64 | 14.15 | 14.27 | 45,001 | -0.15(-1.05%) |
Nov 03, 2017 | 14.45 | 14.46 | 14.33 | 14.42 | 27,142 | +0.10(+0.67%) |
Nov 02, 2017 | 14.36 | 14.48 | 14.33 | 14.33 | 24,871 | -0.03(-0.20%) |
Nov 01, 2017 | 14.65 | 14.65 | 14.33 | 14.36 | 29,669 | -0.12(-0.86%) |
Oct 31, 2017 | 14.66 | 14.66 | 14.43 | 14.48 | 69,561 | -0.06(-0.40%) |
Oct 30, 2017 | 14.38 | 14.59 | 14.29 | 14.54 | 59,103 | +0.29(+2.06%) |
Oct 27, 2017 | 14.23 | 14.36 | 14.20 | 14.25 | 43,090 | -0.01(-0.05%) |
Oct 26, 2017 | 14.33 | 14.57 | 14.08 | 14.26 | 41,169 | +0.00(+0.00%) |
Oct 25, 2017 | 14.17 | 14.66 | 14.15 | 14.26 | 92,448 | +0.17(+1.20%) |
Oct 24, 2017 | 13.92 | 14.14 | 13.92 | 14.09 | 49,883 | +0.30(+2.19%) |
Oct 23, 2017 | 13.81 | 14.08 | 13.59 | 13.79 | 95,415 | +0.29(+2.18%) |
Oct 20, 2017 | 13.52 | 13.54 | 13.37 | 13.49 | 18,478 | +0.08(+0.60%) |
Oct 19, 2017 | 13.81 | 13.82 | 13.37 | 13.41 | 29,068 | -0.39(-2.82%) |
Oct 18, 2017 | 13.38 | 13.80 | 13.35 | 13.80 | 27,363 | +0.45(+3.36%) |
Oct 17, 2017 | 14.01 | 14.06 | 13.18 | 13.35 | 113,071 | -0.44(-3.20%) |
Oct 16, 2017 | 14.26 | 14.56 | 13.78 | 13.79 | 59,066 | -0.40(-2.85%) |
Oct 13, 2017 | 14.12 | 14.38 | 14.11 | 14.20 | 63,482 | +0.17(+1.20%) |
Oct 12, 2017 | 14.22 | 14.26 | 14.00 | 14.03 | 49,372 | -0.05(-0.37%) |
Oct 11, 2017 | 14.11 | 14.18 | 14.07 | 14.08 | 52,418 | +0.04(+0.31%) |
Oct 10, 2017 | 14.12 | 14.23 | 14.04 | 14.04 | 40,921 | +0.00(+0.00%) |
Oct 09, 2017 | 13.95 | 14.26 | 13.90 | 14.04 | 83,073 | +0.20(+1.43%) |
Oct 06, 2017 | 14.01 | 14.04 | 13.76 | 13.84 | 29,646 | -0.11(-0.79%) |
Oct 05, 2017 | 13.96 | 14.07 | 13.89 | 13.95 | 27,454 | +0.08(+0.58%) |
Oct 04, 2017 | 13.81 | 14.12 | 13.75 | 13.87 | 47,728 | +0.12(+0.85%) |
Oct 03, 2017 | 13.80 | 13.80 | 13.72 | 13.75 | 17,205 | +0.01(+0.11%) |
Oct 02, 2017 | 13.77 | 13.79 | 13.69 | 13.73 | 39,886 | -0.01(-0.05%) |
Sep 29, 2017 | 13.62 | 13.77 | 13.54 | 13.74 | 25,207 | +0.23(+1.69%) |
Sep 28, 2017 | 13.48 | 13.78 | 13.19 | 13.51 | 23,690 | +0.14(+1.04%) |
Sep 27, 2017 | 13.45 | 13.45 | 13.26 | 13.37 | 32,194 | -0.11(-0.81%) |
Sep 26, 2017 | 13.16 | 13.75 | 13.14 | 13.48 | 46,068 | +0.29(+2.21%) |
Sep 25, 2017 | 13.22 | 13.24 | 13.18 | 13.19 | 28,343 | +0.03(+0.22%) |
Sep 22, 2017 | 12.99 | 13.22 | 12.88 | 13.16 | 21,342 | +0.35(+2.73%) |
Sep 21, 2017 | 12.86 | 13.00 | 12.75 | 12.81 | 27,273 | +0.01(+0.11%) |
Sep 20, 2017 | 12.84 | 12.84 | 12.62 | 12.80 | 36,691 | -0.19(-1.46%) |
Sep 19, 2017 | 13.10 | 13.10 | 12.87 | 12.99 | 31,344 | -0.04(-0.34%) |
Sep 18, 2017 | 13.16 | 13.30 | 12.81 | 13.03 | 79,917 | -0.16(-1.22%) |
Sep 15, 2017 | 12.94 | 13.19 | 12.54 | 13.19 | 92,676 | +0.34(+2.61%) |
Sep 14, 2017 | 12.95 | 12.95 | 12.63 | 12.86 | 52,715 | -0.04(-0.34%) |
Sep 13, 2017 | 13.02 | 13.02 | 12.88 | 12.90 | 64,749 | +0.04(+0.28%) |
Sep 12, 2017 | 12.88 | 12.94 | 12.79 | 12.86 | 38,216 | +0.09(+0.74%) |
Sep 11, 2017 | 12.85 | 13.00 | 12.73 | 12.77 | 63,989 | +0.12(+0.98%) |
Sep 08, 2017 | 12.16 | 12.69 | 12.10 | 12.64 | 35,225 | +0.56(+4.64%) |
Sep 07, 2017 | 12.20 | 12.36 | 12.03 | 12.08 | 13,674 | -0.01(-0.12%) |
Sep 06, 2017 | 12.22 | 12.40 | 12.10 | 12.10 | 11,163 | -0.13(-1.07%) |
Sep 05, 2017 | 12.34 | 12.39 | 12.23 | 12.23 | 19,671 | -0.18(-1.47%) |
Sep 01, 2017 | 12.51 | 12.51 | 12.36 | 12.41 | 14,567 | -0.04(-0.29%) |
Aug 31, 2017 | 12.43 | 12.75 | 12.39 | 12.45 | 43,263 | +0.12(+0.95%) |
Aug 30, 2017 | 12.54 | 12.70 | 12.29 | 12.33 | 42,349 | -0.07(-0.53%) |
Aug 29, 2017 | 12.75 | 12.94 | 12.28 | 12.40 | 80,076 | -0.33(-2.58%) |
Aug 28, 2017 | 13.03 | 13.03 | 12.71 | 12.73 | 18,022 | -0.15(-1.13%) |
Aug 25, 2017 | 12.69 | 12.93 | 12.55 | 12.87 | 15,641 | +0.16(+1.26%) |
Aug 24, 2017 | 12.77 | 12.92 | 12.54 | 12.71 | 18,386 | +0.09(+0.69%) |
Aug 23, 2017 | 12.24 | 12.93 | 12.14 | 12.62 | 93,309 | +0.38(+3.10%) |
Aug 22, 2017 | 12.06 | 12.24 | 11.92 | 12.24 | 64,463 | +0.18(+1.49%) |
Aug 21, 2017 | 12.20 | 12.34 | 12.01 | 12.06 | 7,955 | -0.11(-0.87%) |
Aug 18, 2017 | 12.46 | 12.60 | 12.03 | 12.17 | 23,207 | -0.24(-1.91%) |
Aug 17, 2017 | 12.27 | 12.46 | 12.06 | 12.41 | 31,842 | +0.14(+1.16%) |
Aug 16, 2017 | 12.65 | 12.75 | 12.22 | 12.27 | 21,279 | -0.28(-2.26%) |
Aug 15, 2017 | 12.83 | 13.02 | 12.48 | 12.55 | 13,563 | -0.48(-3.72%) |
Aug 14, 2017 | 12.61 | 13.05 | 12.54 | 13.03 | 15,473 | +0.40(+3.20%) |
Aug 11, 2017 | 12.93 | 12.93 | 12.39 | 12.63 | 15,274 | -0.30(-2.31%) |
Aug 10, 2017 | 12.80 | 12.96 | 12.06 | 12.93 | 61,099 | +0.04(+0.28%) |
Aug 09, 2017 | 13.12 | 13.16 | 12.81 | 12.89 | 27,352 | -0.23(-1.72%) |
Aug 08, 2017 | 13.07 | 13.12 | 12.87 | 13.12 | 30,714 | +0.06(+0.45%) |
Aug 07, 2017 | 12.99 | 13.17 | 12.97 | 13.06 | 18,574 | +0.15(+1.13%) |
Aug 04, 2017 | 12.68 | 13.02 | 12.67 | 12.91 | 38,812 | +0.26(+2.07%) |
Aug 03, 2017 | 12.75 | 12.75 | 12.46 | 12.65 | 31,839 | -0.15(-1.14%) |
Aug 02, 2017 | 13.15 | 13.34 | 12.79 | 12.80 | 21,430 | -0.34(-2.61%) |
Aug 01, 2017 | 13.48 | 13.50 | 12.99 | 13.14 | 60,645 | -0.16(-1.21%) |
Jul 31, 2017 | 12.99 | 13.43 | 12.94 | 13.30 | 101,589 | +0.44(+3.40%) |
Jul 28, 2017 | 12.75 | 12.86 | 12.75 | 12.86 | 31,580 | +0.20(+1.61%) |
Jul 27, 2017 | 12.54 | 12.72 | 12.54 | 12.66 | 42,100 | +0.21(+1.65%) |
Jul 26, 2017 | 12.06 | 12.53 | 12.06 | 12.45 | 93,257 | +0.45(+3.75%) |
Jul 25, 2017 | 11.78 | 12.12 | 11.46 | 12.00 | 92,637 | +0.22(+1.85%) |
Jul 24, 2017 | 11.95 | 12.06 | 11.68 | 11.78 | 65,986 | -0.36(-2.94%) |
Jul 21, 2017 | 12.03 | 12.14 | 11.93 | 12.14 | 25,383 | +0.09(+0.79%) |
Jul 20, 2017 | 11.87 | 12.05 | 11.83 | 12.05 | 10,169 | +0.17(+1.41%) |
Jul 19, 2017 | 12.08 | 12.13 | 11.88 | 11.88 | 22,494 | -0.15(-1.21%) |
Jul 18, 2017 | 11.98 | 12.22 | 11.84 | 12.03 | 132,864 | +0.17(+1.41%) |
Jul 17, 2017 | 11.86 | 12.01 | 11.67 | 11.86 | 88,957 | -0.09(-0.79%) |
Jul 14, 2017 | 11.93 | 12.01 | 11.81 | 11.95 | 35,964 | +0.07(+0.61%) |
Jul 13, 2017 | 11.88 | 11.97 | 11.75 | 11.88 | 32,012 | +0.11(+0.93%) |
Jul 12, 2017 | 11.92 | 12.03 | 11.61 | 11.77 | 63,880 | -0.14(-1.16%) |
Jul 11, 2017 | 12.03 | 12.19 | 11.91 | 11.91 | 22,746 | -0.19(-1.57%) |
Jul 10, 2017 | 12.27 | 12.45 | 11.90 | 12.10 | 45,509 | -0.07(-0.60%) |
Jul 07, 2017 | 12.20 | 12.23 | 11.78 | 12.17 | 55,746 | +0.01(+0.06%) |
Jul 06, 2017 | 12.43 | 12.61 | 12.04 | 12.16 | 108,627 | -0.17(-1.42%) |
Jul 05, 2017 | 12.11 | 12.34 | 12.11 | 12.34 | 60,267 | +0.23(+1.86%) |
Jul 03, 2017 | 12.21 | 12.37 | 12.11 | 12.11 | 18,124 | -0.09(-0.78%) |
Jun 30, 2017 | 12.24 | 12.24 | 12.05 | 12.21 | 42,648 | +0.08(+0.66%) |
Jun 29, 2017 | 12.35 | 12.45 | 12.13 | 12.13 | 20,257 | -0.18(-1.48%) |
Jun 28, 2017 | 12.44 | 12.60 | 12.22 | 12.31 | 40,497 | -0.02(-0.18%) |
Jun 27, 2017 | 12.75 | 12.89 | 12.33 | 12.33 | 36,365 | -0.31(-2.46%) |
Jun 26, 2017 | 12.79 | 12.79 | 12.38 | 12.64 | 31,695 | -0.22(-1.69%) |
Jun 23, 2017 | 12.56 | 12.86 | 12.36 | 12.86 | 23,842 | +0.24(+1.89%) |
Jun 22, 2017 | 12.53 | 12.84 | 12.43 | 12.62 | 27,193 | +0.07(+0.58%) |
Jun 21, 2017 | 12.46 | 12.57 | 12.34 | 12.55 | 23,914 | +0.20(+1.64%) |
Jun 20, 2017 | 12.35 | 12.51 | 12.32 | 12.35 | 14,246 | -0.07(-0.52%) |
Jun 19, 2017 | 12.63 | 12.81 | 12.32 | 12.41 | 13,673 | -0.09(-0.75%) |
Jun 16, 2017 | 12.29 | 12.50 | 12.29 | 12.50 | 33,688 | +0.22(+1.76%) |
Jun 15, 2017 | 12.33 | 12.43 | 12.29 | 12.29 | 38,374 | -0.10(-0.82%) |
Jun 14, 2017 | 12.45 | 12.56 | 12.39 | 12.39 | 14,686 | +0.01(+0.06%) |
Jun 13, 2017 | 12.49 | 12.62 | 12.35 | 12.38 | 20,786 | -0.15(-1.21%) |
Jun 12, 2017 | 12.54 | 12.57 | 12.35 | 12.53 | 32,315 | -0.11(-0.86%) |
Jun 09, 2017 | 12.96 | 12.96 | 12.64 | 12.64 | 34,315 | -0.28(-2.18%) |
Jun 08, 2017 | 12.49 | 12.93 | 12.29 | 12.92 | 34,851 | +0.46(+3.71%) |
Jun 07, 2017 | 12.50 | 12.69 | 12.43 | 12.46 | 7,145 | -0.04(-0.35%) |
Jun 06, 2017 | 12.58 | 12.66 | 12.44 | 12.50 | 8,921 | -0.18(-1.42%) |
Jun 05, 2017 | 12.82 | 13.00 | 12.41 | 12.68 | 22,822 | -0.06(-0.51%) |
Jun 02, 2017 | 12.71 | 12.88 | 12.50 | 12.75 | 20,575 | +0.01(+0.11%) |
Jun 01, 2017 | 12.84 | 12.84 | 12.65 | 12.74 | 18,740 | -0.10(-0.79%) |
May 31, 2017 | 12.83 | 12.88 | 12.43 | 12.84 | 25,788 | -0.02(-0.17%) |
May 30, 2017 | 12.46 | 12.87 | 12.46 | 12.86 | 17,431 | +0.40(+3.25%) |
May 26, 2017 | 12.59 | 12.61 | 12.29 | 12.45 | 23,140 | +0.14(+1.17%) |
May 25, 2017 | 12.79 | 13.13 | 12.31 | 12.31 | 38,548 | -0.46(-3.62%) |
May 24, 2017 | 12.64 | 13.00 | 12.58 | 12.77 | 21,713 | +0.24(+1.90%) |
May 23, 2017 | 12.71 | 12.84 | 12.53 | 12.53 | 30,841 | -0.00(-0.01%) |
May 22, 2017 | 12.83 | 13.00 | 12.39 | 12.53 | 38,969 | -0.37(-2.85%) |
May 19, 2017 | 12.65 | 12.90 | 12.35 | 12.90 | 24,495 | +0.17(+1.36%) |
May 18, 2017 | 12.81 | 12.81 | 12.33 | 12.73 | 11,829 | +0.01(+0.11%) |
May 17, 2017 | 12.95 | 12.95 | 12.66 | 12.71 | 13,730 | -0.14(-1.12%) |
May 16, 2017 | 12.64 | 12.94 | 12.64 | 12.86 | 13,277 | +0.13(+1.02%) |
May 15, 2017 | 13.03 | 13.03 | 12.66 | 12.73 | 21,905 | -0.27(-2.11%) |
May 12, 2017 | 13.05 | 13.07 | 12.69 | 13.00 | 22,267 | +0.14(+1.09%) |
May 11, 2017 | 12.63 | 13.01 | 12.63 | 12.86 | 48,281 | +0.08(+0.60%) |
May 10, 2017 | 12.97 | 13.02 | 12.62 | 12.79 | 25,737 | -0.14(-1.12%) |
May 09, 2017 | 12.43 | 12.93 | 12.43 | 12.93 | 9,296 | +0.51(+4.07%) |
May 08, 2017 | 12.55 | 12.77 | 12.28 | 12.43 | 61,313 | +0.25(+2.02%) |
May 05, 2017 | 12.39 | 13.00 | 12.18 | 12.18 | 125,693 | -0.21(-1.69%) |
May 04, 2017 | 12.27 | 12.43 | 12.14 | 12.39 | 87,154 | +0.17(+1.42%) |
May 03, 2017 | 12.50 | 12.50 | 12.18 | 12.22 | 29,931 | -0.35(-2.76%) |
May 02, 2017 | 12.77 | 12.77 | 12.53 | 12.56 | 22,009 | -0.21(-1.64%) |