Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.83 | 13.02 | 12.54 | 12.83 | 96,961 | +0.02(+0.16%) |
Apr 27, 2018 | 12.78 | 12.87 | 12.64 | 12.81 | 35,963 | +0.03(+0.23%) |
Apr 26, 2018 | 12.51 | 12.78 | 12.38 | 12.78 | 71,161 | +0.28(+2.24%) |
Apr 25, 2018 | 12.25 | 12.55 | 12.11 | 12.50 | 55,087 | +0.23(+1.87%) |
Apr 24, 2018 | 12.35 | 12.48 | 12.13 | 12.27 | 50,597 | -0.04(-0.32%) |
Apr 23, 2018 | 12.55 | 12.64 | 12.25 | 12.31 | 60,677 | -0.22(-1.76%) |
Apr 20, 2018 | 12.90 | 12.95 | 12.48 | 12.53 | 53,390 | -0.41(-3.17%) |
Apr 19, 2018 | 13.14 | 13.26 | 12.88 | 12.94 | 56,064 | -0.22(-1.67%) |
Apr 18, 2018 | 13.18 | 13.29 | 13.04 | 13.16 | 87,092 | +0.04(+0.30%) |
Apr 17, 2018 | 13.12 | 13.19 | 12.82 | 13.12 | 116,052 | -0.01(-0.08%) |
Apr 16, 2018 | 13.46 | 13.47 | 13.05 | 13.13 | 132,185 | -0.26(-1.94%) |
Apr 13, 2018 | 13.25 | 13.43 | 13.08 | 13.39 | 105,441 | +0.17(+1.29%) |
Apr 12, 2018 | 13.15 | 13.24 | 12.96 | 13.22 | 182,801 | +0.14(+1.07%) |
Apr 11, 2018 | 13.28 | 13.33 | 13.03 | 13.08 | 135,749 | -0.24(-1.80%) |
Apr 10, 2018 | 13.15 | 14.61 | 13.15 | 13.32 | 156,814 | +0.23(+1.76%) |
Apr 09, 2018 | 13.20 | 13.32 | 12.92 | 13.09 | 165,210 | -0.01(-0.08%) |
Apr 06, 2018 | 13.03 | 13.30 | 13.00 | 13.10 | 283,131 | +0.05(+0.38%) |
Apr 05, 2018 | 12.78 | 13.12 | 12.53 | 13.05 | 174,414 | +0.35(+2.76%) |
Apr 04, 2018 | 12.38 | 12.89 | 12.38 | 12.70 | 349,711 | +0.17(+1.36%) |
Apr 03, 2018 | 12.46 | 12.73 | 12.29 | 12.53 | 90,837 | +0.12(+0.97%) |
Apr 02, 2018 | 12.37 | 13.10 | 12.21 | 12.41 | 178,298 | -0.04(-0.32%) |
Mar 29, 2018 | 12.45 | 12.45 | 12.45 | 0 | -0.06(-0.48%) | |
Mar 28, 2018 | 12.53 | 13.17 | 12.42 | 12.51 | 292,981 | +0.02(+0.16%) |
Mar 27, 2018 | 12.81 | 12.81 | 12.48 | 12.49 | 134,906 | -0.28(-2.19%) |
Mar 26, 2018 | 12.54 | 13.16 | 12.25 | 12.77 | 101,552 | +0.34(+2.74%) |
Mar 23, 2018 | 12.65 | 12.92 | 12.28 | 12.43 | 88,687 | -0.22(-1.74%) |
Mar 22, 2018 | 13.00 | 13.43 | 12.61 | 12.65 | 123,549 | -0.44(-3.36%) |
Mar 21, 2018 | 13.24 | 13.43 | 13.01 | 13.09 | 169,625 | -0.15(-1.13%) |
Mar 20, 2018 | 13.60 | 13.81 | 13.06 | 13.24 | 157,090 | -0.31(-2.29%) |
Mar 19, 2018 | 13.61 | 13.68 | 13.29 | 13.55 | 175,443 | -0.12(-0.88%) |
Mar 16, 2018 | 13.22 | 13.74 | 13.15 | 13.67 | 260,146 | +0.43(+3.25%) |
Mar 15, 2018 | 13.09 | 13.25 | 13.00 | 13.24 | 251,884 | +0.23(+1.77%) |
Mar 14, 2018 | 13.21 | 13.24 | 12.99 | 13.01 | 213,130 | -0.14(-1.06%) |
Mar 13, 2018 | 13.27 | 13.33 | 13.00 | 13.15 | 274,077 | -0.07(-0.53%) |
Mar 12, 2018 | 12.98 | 13.38 | 12.96 | 13.22 | 195,461 | +0.24(+1.85%) |
Mar 09, 2018 | 12.78 | 13.06 | 12.64 | 12.98 | 249,717 | +0.29(+2.29%) |
Mar 08, 2018 | 12.56 | 12.81 | 12.45 | 12.69 | 228,975 | +0.22(+1.76%) |
Mar 07, 2018 | 12.04 | 12.62 | 12.04 | 12.47 | 194,147 | +0.39(+3.23%) |
Mar 06, 2018 | 11.81 | 12.17 | 11.75 | 12.08 | 96,171 | +0.30(+2.55%) |
Mar 05, 2018 | 11.41 | 11.87 | 10.94 | 11.78 | 128,804 | +0.31(+2.70%) |
Mar 02, 2018 | 10.92 | 11.54 | 10.86 | 11.47 | 215,780 | +0.54(+4.94%) |
Mar 01, 2018 | 10.93 | 11.96 | 10.69 | 10.93 | 283,646 | +0.03(+0.28%) |
Feb 28, 2018 | 11.80 | 12.02 | 10.36 | 10.90 | 836,816 | -0.82(-7.00%) |
Feb 27, 2018 | 11.90 | 12.04 | 11.57 | 11.72 | 202,965 | -0.28(-2.33%) |
Feb 26, 2018 | 12.15 | 12.15 | 11.84 | 12.00 | 145,523 | -0.13(-1.07%) |
Feb 23, 2018 | 12.05 | 12.21 | 11.80 | 12.13 | 59,865 | +0.17(+1.42%) |
Feb 22, 2018 | 11.94 | 12.24 | 11.80 | 11.96 | 92,282 | +0.07(+0.59%) |
Feb 21, 2018 | 12.08 | 12.32 | 11.85 | 11.89 | 110,401 | -0.15(-1.25%) |
Feb 20, 2018 | 11.84 | 12.20 | 11.81 | 12.04 | 233,756 | +0.13(+1.09%) |
Feb 16, 2018 | 11.91 | 11.91 | 11.91 | 0 | +0.05(+0.42%) | |
Feb 15, 2018 | 11.57 | 11.98 | 11.57 | 11.86 | 147,783 | +0.40(+3.49%) |
Feb 14, 2018 | 11.56 | 11.01 | 11.46 | 275,292 | -0.05(-0.43%) | |
Feb 13, 2018 | 11.35 | 11.51 | 10.00 | 11.51 | 85,739 | +0.07(+0.61%) |
Feb 12, 2018 | 11.54 | 11.54 | 10.16 | 11.44 | 184,913 | -0.06(-0.52%) |
Feb 09, 2018 | 11.51 | 11.79 | 11.27 | 11.50 | 198,299 | +0.12(+1.05%) |
Feb 08, 2018 | 11.54 | 11.65 | 11.18 | 11.38 | 196,608 | -0.12(-1.04%) |
Feb 07, 2018 | 11.73 | 11.73 | 11.47 | 11.50 | 66,530 | -0.27(-2.29%) |
Feb 06, 2018 | 11.37 | 11.80 | 11.37 | 11.77 | 207,655 | +0.14(+1.20%) |
Feb 05, 2018 | 11.63 | 11.94 | 11.61 | 11.63 | 94,909 | -0.10(-0.85%) |
Feb 02, 2018 | 11.69 | 11.94 | 11.39 | 11.73 | 83,143 | -0.02(-0.17%) |
Feb 01, 2018 | 11.53 | 11.79 | 11.46 | 11.75 | 405,425 | +0.14(+1.21%) |
Jan 31, 2018 | 11.76 | 11.79 | 11.46 | 11.61 | 148,402 | -0.12(-1.02%) |
Jan 30, 2018 | 11.54 | 11.60 | 11.54 | 11.73 | 157,789 | +0.10(+0.86%) |
Jan 29, 2018 | 11.69 | 11.92 | 11.58 | 11.63 | 88,512 | -0.06(-0.51%) |
Jan 26, 2018 | 11.72 | 11.76 | 11.32 | 11.69 | 66,957 | +0.04(+0.34%) |
Jan 25, 2018 | 11.68 | 11.82 | 11.54 | 11.65 | 93,311 | +0.06(+0.52%) |
Jan 24, 2018 | 11.82 | 11.92 | 11.55 | 11.59 | 81,738 | -0.18(-1.53%) |
Jan 23, 2018 | 11.78 | 11.99 | 11.70 | 11.77 | 98,972 | -0.10(-0.84%) |
Jan 22, 2018 | 11.50 | 12.20 | 11.42 | 11.87 | 289,832 | +0.36(+3.13%) |
Jan 19, 2018 | 11.56 | 11.56 | 11.35 | 11.51 | 268,823 | -0.04(-0.35%) |
Jan 18, 2018 | 11.64 | 11.66 | 11.35 | 11.55 | 136,450 | -0.06(-0.52%) |
Jan 17, 2018 | 11.68 | 11.68 | 11.41 | 11.61 | 133,224 | -0.03(-0.26%) |
Jan 16, 2018 | 12.28 | 12.35 | 11.63 | 11.64 | 166,356 | -0.55(-4.51%) |
Jan 12, 2018 | 12.19 | 12.19 | 12.19 | 0 | +0.21(+1.75%) | |
Jan 11, 2018 | 11.52 | 11.99 | 11.06 | 11.98 | 299,785 | +0.47(+4.08%) |
Jan 10, 2018 | 11.52 | 10.81 | 11.51 | 279,280 | +0.35(+3.14%) | |
Jan 09, 2018 | 11.36 | 11.64 | 11.08 | 11.16 | 424,560 | -0.23(-2.02%) |
Jan 08, 2018 | 13.35 | 14.01 | 11.02 | 11.39 | 1,366,546 | -2.67(-18.99%) |
Jan 05, 2018 | 14.48 | 14.70 | 14.06 | 14.06 | 322,053 | -0.40(-2.77%) |
Jan 04, 2018 | 14.03 | 14.50 | 13.95 | 14.46 | 105,916 | +0.53(+3.80%) |
Jan 03, 2018 | 14.14 | 14.29 | 13.75 | 13.93 | 284,427 | -0.22(-1.55%) |
Jan 02, 2018 | 14.00 | 14.20 | 13.77 | 14.15 | 241,737 | +0.18(+1.29%) |
Dec 29, 2017 | 13.97 | 13.97 | 13.97 | 0 | -0.21(-1.48%) | |
Dec 28, 2017 | 14.00 | 14.22 | 14.00 | 14.18 | 84,617 | +0.16(+1.14%) |
Dec 27, 2017 | 13.88 | 14.06 | 13.86 | 14.02 | 78,664 | +0.17(+1.23%) |
Dec 26, 2017 | 13.88 | 13.96 | 13.84 | 13.85 | 50,803 | -0.06(-0.43%) |
Dec 22, 2017 | 14.02 | 14.08 | 13.90 | 13.91 | 54,482 | -0.13(-0.93%) |
Dec 21, 2017 | 14.20 | 14.35 | 13.89 | 14.04 | 115,006 | -0.13(-0.92%) |
Dec 20, 2017 | 14.65 | 14.96 | 14.12 | 14.17 | 164,046 | -0.45(-3.08%) |
Dec 19, 2017 | 14.89 | 15.24 | 14.57 | 14.62 | 120,860 | -0.27(-1.81%) |
Dec 18, 2017 | 14.29 | 15.23 | 14.29 | 14.89 | 172,551 | +0.62(+4.34%) |
Dec 15, 2017 | 14.53 | 13.75 | 14.27 | 402,753 | +0.52(+3.78%) | |
Dec 14, 2017 | 13.50 | 13.82 | 13.50 | 13.75 | 136,341 | +0.24(+1.78%) |
Dec 13, 2017 | 13.25 | 13.61 | 13.25 | 13.51 | 118,172 | +0.27(+2.04%) |
Dec 12, 2017 | 13.08 | 13.38 | 13.00 | 13.24 | 446,693 | +0.20(+1.53%) |
Dec 11, 2017 | 13.60 | 13.60 | 13.01 | 13.04 | 86,953 | -0.59(-4.33%) |
Dec 08, 2017 | 13.95 | 13.97 | 13.56 | 13.63 | 54,642 | -0.29(-2.08%) |
Dec 07, 2017 | 14.23 | 14.29 | 13.89 | 13.92 | 105,114 | -0.27(-1.90%) |
Dec 06, 2017 | 14.58 | 14.69 | 14.16 | 14.19 | 82,600 | -0.40(-2.74%) |
Dec 05, 2017 | 14.80 | 14.87 | 14.40 | 14.59 | 392,816 | -0.20(-1.35%) |
Dec 04, 2017 | 15.08 | 15.08 | 14.60 | 14.79 | 271,099 | -0.09(-0.60%) |
Dec 01, 2017 | 14.91 | 15.03 | 14.84 | 14.88 | 181,137 | -0.01(-0.07%) |
Nov 30, 2017 | 14.47 | 14.93 | 14.40 | 14.89 | 157,397 | +0.50(+3.47%) |
Nov 29, 2017 | 14.59 | 14.72 | 14.35 | 14.39 | 217,938 | -0.16(-1.10%) |
Nov 28, 2017 | 14.54 | 14.59 | 14.35 | 14.55 | 102,404 | +0.05(+0.34%) |
Nov 27, 2017 | 14.33 | 14.59 | 14.22 | 14.50 | 519,733 | +0.20(+1.40%) |
Nov 24, 2017 | 14.25 | 14.30 | 14.18 | 14.30 | 42,542 | +0.05(+0.35%) |
Nov 22, 2017 | 14.00 | 14.31 | 14.00 | 14.25 | 146,336 | +0.24(+1.71%) |
Nov 21, 2017 | 13.84 | 14.09 | 13.84 | 14.01 | 255,249 | +0.30(+2.19%) |
Nov 20, 2017 | 13.51 | 13.75 | 13.51 | 13.71 | 176,111 | +0.21(+1.56%) |
Nov 17, 2017 | 13.43 | 13.70 | 13.39 | 13.50 | 86,595 | -0.01(-0.07%) |
Nov 16, 2017 | 13.01 | 13.55 | 13.01 | 13.51 | 156,234 | +0.57(+4.40%) |
Nov 15, 2017 | 13.03 | 13.12 | 12.83 | 12.94 | 154,693 | -0.17(-1.30%) |
Nov 14, 2017 | 13.05 | 13.14 | 12.97 | 13.11 | 110,168 | +0.00(+0.00%) |
Nov 13, 2017 | 12.84 | 13.20 | 12.79 | 13.11 | 144,126 | +0.17(+1.31%) |
Nov 10, 2017 | 12.95 | 13.05 | 12.85 | 12.94 | 64,768 | +0.06(+0.47%) |
Nov 09, 2017 | 13.11 | 13.40 | 12.75 | 12.88 | 127,074 | -0.27(-2.05%) |
Nov 08, 2017 | 12.40 | 13.16 | 12.38 | 13.15 | 183,883 | +0.68(+5.45%) |
Nov 07, 2017 | 12.72 | 12.76 | 12.19 | 12.47 | 235,548 | -0.30(-2.35%) |
Nov 06, 2017 | 13.32 | 13.35 | 12.76 | 12.77 | 165,917 | -0.48(-3.62%) |
Nov 03, 2017 | 12.51 | 13.28 | 12.24 | 13.25 | 205,030 | +0.69(+5.49%) |
Nov 02, 2017 | 13.25 | 13.36 | 12.40 | 12.56 | 295,553 | -0.69(-5.21%) |
Nov 01, 2017 | 13.35 | 13.98 | 13.18 | 13.25 | 882,215 | +0.03(+0.23%) |
Oct 31, 2017 | 15.64 | 15.82 | 12.84 | 13.22 | 689,196 | -2.46(-15.69%) |
Oct 30, 2017 | 15.75 | 15.87 | 15.54 | 15.68 | 71,885 | -0.07(-0.44%) |
Oct 27, 2017 | 15.54 | 15.87 | 15.25 | 15.75 | 122,652 | +0.25(+1.61%) |
Oct 26, 2017 | 16.03 | 16.06 | 15.41 | 15.50 | 57,717 | -0.50(-3.12%) |
Oct 25, 2017 | 15.76 | 16.25 | 15.68 | 16.00 | 110,122 | +0.19(+1.20%) |
Oct 24, 2017 | 15.99 | 16.07 | 15.69 | 15.81 | 74,152 | -0.17(-1.06%) |
Oct 23, 2017 | 16.12 | 16.13 | 15.95 | 15.98 | 41,290 | -0.09(-0.56%) |
Oct 20, 2017 | 16.24 | 16.25 | 15.83 | 16.07 | 49,324 | +0.04(+0.25%) |
Oct 19, 2017 | 16.14 | 16.16 | 15.74 | 16.03 | 47,088 | -0.18(-1.11%) |
Oct 18, 2017 | 16.40 | 16.40 | 16.11 | 16.21 | 46,438 | -0.08(-0.49%) |
Oct 17, 2017 | 16.40 | 16.65 | 16.27 | 16.29 | 43,160 | -0.14(-0.85%) |
Oct 16, 2017 | 16.93 | 16.93 | 16.39 | 16.43 | 49,425 | -0.42(-2.49%) |
Oct 13, 2017 | 17.01 | 17.03 | 16.79 | 16.85 | 41,385 | -0.15(-0.88%) |
Oct 12, 2017 | 16.90 | 17.06 | 16.75 | 17.00 | 60,270 | +0.10(+0.59%) |
Oct 11, 2017 | 16.92 | 17.20 | 16.78 | 16.90 | 31,324 | +0.01(+0.06%) |
Oct 10, 2017 | 16.79 | 17.14 | 16.73 | 16.89 | 71,207 | +0.24(+1.44%) |
Oct 09, 2017 | 16.78 | 16.99 | 16.60 | 16.65 | 56,450 | -0.12(-0.72%) |
Oct 06, 2017 | 16.86 | 16.86 | 16.70 | 16.77 | 52,235 | -0.10(-0.59%) |
Oct 05, 2017 | 16.83 | 17.00 | 16.81 | 16.87 | 52,748 | -0.02(-0.12%) |
Oct 04, 2017 | 16.86 | 16.95 | 16.74 | 16.89 | 87,622 | +0.07(+0.42%) |
Oct 03, 2017 | 16.88 | 16.91 | 16.72 | 16.82 | 79,938 | +0.02(+0.12%) |
Oct 02, 2017 | 16.88 | 16.98 | 16.73 | 16.80 | 142,054 | +0.00(+0.00%) |
Sep 29, 2017 | 17.25 | 17.33 | 16.73 | 16.80 | 149,331 | -0.45(-2.61%) |
Sep 28, 2017 | 16.99 | 17.41 | 16.99 | 17.25 | 128,525 | +0.49(+2.92%) |
Sep 27, 2017 | 16.86 | 17.27 | 16.66 | 16.76 | 172,547 | +0.00(+0.00%) |
Sep 26, 2017 | 16.70 | 17.01 | 16.70 | 16.76 | 79,547 | +0.20(+1.21%) |
Sep 25, 2017 | 15.95 | 16.60 | 15.89 | 16.56 | 207,268 | +0.60(+3.76%) |
Sep 22, 2017 | 15.80 | 16.05 | 15.80 | 15.96 | 52,075 | +0.16(+1.01%) |
Sep 21, 2017 | 15.73 | 15.90 | 15.69 | 15.80 | 55,927 | +0.07(+0.45%) |
Sep 20, 2017 | 15.78 | 16.05 | 15.58 | 15.73 | 117,739 | -0.04(-0.25%) |
Sep 19, 2017 | 15.80 | 15.92 | 15.67 | 15.77 | 73,240 | +0.08(+0.51%) |
Sep 18, 2017 | 15.34 | 15.71 | 15.34 | 15.69 | 74,763 | +0.37(+2.42%) |
Sep 15, 2017 | 15.24 | 15.41 | 15.17 | 15.32 | 136,329 | +0.11(+0.72%) |
Sep 14, 2017 | 15.20 | 15.32 | 15.15 | 15.21 | 35,392 | -0.07(-0.46%) |
Sep 13, 2017 | 15.57 | 15.62 | 15.19 | 15.28 | 56,403 | -0.30(-1.93%) |
Sep 12, 2017 | 15.84 | 15.84 | 15.22 | 15.58 | 74,177 | -0.15(-0.95%) |
Sep 11, 2017 | 16.04 | 16.05 | 15.48 | 15.73 | 100,270 | -0.13(-0.82%) |
Sep 08, 2017 | 15.30 | 15.90 | 15.29 | 15.86 | 111,694 | +0.49(+3.19%) |
Sep 07, 2017 | 15.51 | 15.52 | 15.20 | 15.37 | 63,956 | -0.01(-0.07%) |
Sep 06, 2017 | 15.75 | 15.76 | 15.22 | 15.38 | 73,065 | -0.33(-2.10%) |
Sep 05, 2017 | 15.89 | 15.94 | 15.49 | 15.71 | 109,177 | -0.17(-1.07%) |
Sep 01, 2017 | 15.97 | 15.97 | 15.79 | 15.88 | 153,448 | +0.06(+0.38%) |
Aug 31, 2017 | 15.53 | 15.99 | 15.53 | 15.82 | 209,938 | +0.32(+2.06%) |
Aug 30, 2017 | 15.69 | 15.77 | 15.35 | 15.50 | 173,193 | -0.22(-1.40%) |
Aug 29, 2017 | 15.32 | 15.85 | 15.23 | 15.72 | 133,210 | +0.35(+2.28%) |
Aug 28, 2017 | 15.13 | 15.40 | 15.04 | 15.37 | 81,522 | +0.24(+1.59%) |
Aug 25, 2017 | 14.91 | 15.13 | 14.90 | 15.13 | 92,868 | +0.24(+1.61%) |
Aug 24, 2017 | 14.82 | 15.06 | 14.75 | 14.89 | 82,915 | +0.08(+0.54%) |
Aug 23, 2017 | 14.38 | 14.92 | 14.35 | 14.81 | 174,875 | +0.32(+2.21%) |
Aug 22, 2017 | 14.71 | 14.90 | 14.46 | 14.49 | 158,202 | -0.15(-1.02%) |
Aug 21, 2017 | 15.02 | 15.16 | 14.41 | 14.64 | 188,677 | -0.41(-2.72%) |
Aug 18, 2017 | 15.54 | 15.71 | 15.00 | 15.05 | 200,355 | -0.71(-4.51%) |
Aug 17, 2017 | 16.05 | 16.16 | 15.75 | 15.76 | 80,151 | -0.37(-2.29%) |
Aug 16, 2017 | 15.97 | 16.43 | 15.97 | 16.13 | 125,073 | +0.11(+0.69%) |
Aug 15, 2017 | 16.95 | 16.95 | 15.91 | 16.02 | 449,672 | -1.31(-7.56%) |
Aug 14, 2017 | 17.26 | 17.43 | 17.11 | 17.33 | 59,418 | +0.15(+0.87%) |
Aug 11, 2017 | 17.27 | 17.28 | 16.95 | 17.18 | 56,616 | +0.05(+0.29%) |
Aug 10, 2017 | 17.25 | 17.41 | 17.10 | 17.13 | 26,252 | -0.25(-1.44%) |
Aug 09, 2017 | 17.69 | 17.81 | 17.21 | 17.38 | 66,416 | -0.45(-2.52%) |
Aug 08, 2017 | 18.00 | 18.28 | 17.70 | 17.83 | 32,441 | -0.19(-1.05%) |
Aug 07, 2017 | 17.98 | 18.03 | 17.61 | 18.02 | 108,833 | -0.10(-0.55%) |
Aug 04, 2017 | 17.12 | 18.15 | 17.05 | 18.12 | 57,136 | +0.97(+5.66%) |
Aug 03, 2017 | 17.90 | 17.90 | 16.90 | 17.15 | 45,083 | -0.72(-4.03%) |
Aug 02, 2017 | 19.23 | 19.27 | 17.74 | 17.87 | 79,541 | -1.44(-7.46%) |
Aug 01, 2017 | 16.25 | 19.51 | 15.72 | 19.31 | 932,379 | +2.51(+14.94%) |
Jul 31, 2017 | 16.37 | 16.84 | 16.20 | 16.80 | 61,697 | +0.54(+3.32%) |
Jul 28, 2017 | 16.54 | 16.76 | 16.24 | 16.26 | 46,203 | -0.29(-1.75%) |
Jul 27, 2017 | 16.22 | 16.82 | 16.15 | 16.55 | 54,532 | +0.34(+2.10%) |
Jul 26, 2017 | 16.14 | 16.29 | 15.76 | 16.21 | 39,564 | +0.08(+0.50%) |
Jul 25, 2017 | 16.19 | 16.26 | 15.93 | 16.13 | 25,754 | +0.02(+0.12%) |
Jul 24, 2017 | 16.29 | 16.30 | 15.88 | 16.11 | 34,224 | -0.20(-1.23%) |
Jul 21, 2017 | 16.71 | 16.77 | 16.16 | 16.31 | 135,786 | -0.16(-0.97%) |
Jul 20, 2017 | 16.88 | 16.40 | 16.47 | 28,800 | -0.24(-1.44%) | |
Jul 19, 2017 | 16.78 | 16.91 | 16.41 | 16.71 | 28,189 | -0.06(-0.36%) |
Jul 18, 2017 | 16.88 | 17.08 | 16.57 | 16.77 | 39,070 | -0.15(-0.89%) |
Jul 17, 2017 | 16.60 | 17.00 | 16.57 | 16.92 | 79,726 | +0.31(+1.87%) |
Jul 14, 2017 | 16.92 | 16.92 | 16.10 | 16.61 | 24,172 | -0.31(-1.83%) |
Jul 13, 2017 | 16.91 | 17.11 | 16.87 | 16.92 | 39,764 | -0.13(-0.76%) |
Jul 12, 2017 | 17.34 | 17.38 | 16.66 | 17.05 | 63,431 | +0.02(+0.12%) |
Jul 11, 2017 | 16.29 | 17.09 | 16.29 | 17.03 | 47,744 | +0.73(+4.48%) |
Jul 10, 2017 | 16.14 | 16.36 | 16.09 | 16.30 | 41,012 | +0.07(+0.43%) |
Jul 07, 2017 | 16.47 | 16.47 | 15.94 | 16.23 | 38,042 | +0.43(+2.72%) |
Jul 06, 2017 | 15.86 | 16.16 | 15.70 | 15.80 | 65,705 | -0.46(-2.83%) |
Jul 05, 2017 | 17.10 | 17.10 | 16.17 | 16.26 | 96,655 | -0.65(-3.84%) |
Jul 03, 2017 | 16.76 | 17.10 | 16.62 | 16.91 | 34,274 | +0.09(+0.54%) |
Jun 30, 2017 | 16.67 | 16.90 | 16.51 | 16.82 | 40,956 | +0.17(+1.02%) |
Jun 29, 2017 | 16.29 | 16.68 | 16.10 | 16.65 | 52,884 | +0.36(+2.21%) |
Jun 28, 2017 | 15.93 | 16.35 | 15.90 | 16.29 | 74,993 | +0.42(+2.65%) |
Jun 27, 2017 | 15.85 | 16.04 | 15.70 | 15.87 | 55,637 | +0.01(+0.06%) |
Jun 26, 2017 | 15.77 | 16.07 | 15.69 | 15.86 | 95,462 | +0.07(+0.44%) |
Jun 23, 2017 | 15.33 | 16.55 | 15.14 | 15.79 | 191,951 | +0.45(+2.93%) |
Jun 22, 2017 | 15.20 | 15.38 | 15.03 | 15.34 | 49,400 | +0.20(+1.32%) |
Jun 21, 2017 | 14.79 | 15.55 | 14.76 | 15.14 | 62,631 | +0.29(+1.95%) |
Jun 20, 2017 | 15.11 | 15.12 | 14.79 | 14.85 | 75,593 | -0.20(-1.33%) |
Jun 19, 2017 | 15.09 | 15.43 | 14.76 | 15.05 | 33,961 | +0.04(+0.27%) |
Jun 16, 2017 | 14.63 | 15.33 | 14.62 | 15.01 | 109,375 | -0.12(-0.79%) |
Jun 15, 2017 | 14.30 | 15.17 | 14.22 | 15.13 | 78,852 | +0.75(+5.22%) |
Jun 14, 2017 | 14.54 | 15.06 | 14.34 | 14.38 | 60,907 | -0.16(-1.10%) |
Jun 13, 2017 | 14.54 | 14.62 | 14.21 | 14.54 | 48,371 | +0.03(+0.21%) |
Jun 12, 2017 | 14.63 | 14.66 | 14.15 | 14.51 | 70,039 | -0.12(-0.82%) |
Jun 09, 2017 | 14.63 | 14.76 | 14.15 | 14.63 | 127,657 | +0.03(+0.21%) |
Jun 08, 2017 | 14.18 | 14.84 | 13.88 | 14.60 | 96,289 | +0.09(+0.62%) |
Jun 07, 2017 | 14.46 | 14.82 | 14.21 | 14.51 | 34,630 | +0.05(+0.35%) |
Jun 06, 2017 | 14.41 | 14.69 | 14.24 | 14.46 | 42,359 | -0.05(-0.34%) |
Jun 05, 2017 | 15.29 | 15.29 | 14.41 | 14.51 | 67,161 | -0.69(-4.54%) |
Jun 02, 2017 | 14.88 | 15.38 | 14.84 | 15.20 | 288,512 | +0.40(+2.70%) |
Jun 01, 2017 | 14.02 | 14.82 | 14.02 | 14.80 | 166,518 | +0.80(+5.71%) |
May 31, 2017 | 14.00 | 14.31 | 13.75 | 14.00 | 135,276 | +0.00(+0.00%) |
May 30, 2017 | 13.95 | 14.11 | 13.53 | 14.00 | 103,191 | +0.02(+0.14%) |
May 26, 2017 | 14.03 | 14.12 | 13.84 | 13.98 | 123,599 | -0.21(-1.48%) |
May 25, 2017 | 13.99 | 14.19 | 13.95 | 14.19 | 69,028 | +0.13(+0.92%) |
May 24, 2017 | 14.16 | 14.38 | 13.99 | 14.06 | 65,020 | -0.06(-0.42%) |
May 23, 2017 | 13.91 | 14.25 | 13.69 | 14.12 | 92,168 | +0.18(+1.29%) |
May 22, 2017 | 13.85 | 14.27 | 13.78 | 13.94 | 51,151 | +0.01(+0.07%) |
May 19, 2017 | 13.90 | 14.14 | 13.80 | 13.93 | 55,711 | -0.02(-0.14%) |
May 18, 2017 | 14.23 | 14.29 | 13.85 | 13.95 | 68,201 | -0.16(-1.13%) |
May 17, 2017 | 14.27 | 14.32 | 13.92 | 14.11 | 75,506 | -0.33(-2.29%) |
May 16, 2017 | 14.51 | 14.63 | 14.18 | 14.44 | 52,444 | -0.05(-0.35%) |
May 15, 2017 | 14.44 | 14.89 | 14.44 | 14.49 | 81,090 | -0.04(-0.28%) |
May 12, 2017 | 14.42 | 15.13 | 14.22 | 14.53 | 110,715 | +0.02(+0.14%) |
May 11, 2017 | 14.56 | 14.66 | 14.15 | 14.51 | 72,814 | -0.07(-0.48%) |
May 10, 2017 | 14.52 | 14.64 | 14.23 | 14.58 | 44,134 | +0.08(+0.55%) |
May 09, 2017 | 14.04 | 14.77 | 13.96 | 14.50 | 112,159 | +0.46(+3.28%) |
May 08, 2017 | 14.35 | 14.46 | 14.00 | 14.04 | 55,238 | -0.31(-2.16%) |
May 05, 2017 | 14.35 | 14.51 | 14.25 | 14.35 | 55,762 | +0.09(+0.63%) |
May 04, 2017 | 14.62 | 14.62 | 13.94 | 14.26 | 155,307 | -0.32(-2.19%) |
May 03, 2017 | 14.97 | 15.01 | 14.55 | 14.58 | 469,145 | -0.53(-3.51%) |
May 02, 2017 | 14.95 | 15.89 | 14.70 | 15.11 | 190,261 | -0.31(-2.01%) |