Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.92 | 17.23 | 16.85 | 16.93 | 442,707 | +0.05(+0.30%) |
Apr 27, 2018 | 16.78 | 17.02 | 16.55 | 16.88 | 431,038 | +0.08(+0.48%) |
Apr 26, 2018 | 16.68 | 16.95 | 16.33 | 16.80 | 623,029 | +0.28(+1.69%) |
Apr 25, 2018 | 16.99 | 16.99 | 16.23 | 16.52 | 1,156,782 | -0.51(-2.99%) |
Apr 24, 2018 | 18.07 | 18.12 | 16.93 | 17.03 | 904,370 | -0.87(-4.86%) |
Apr 23, 2018 | 18.17 | 18.61 | 17.63 | 17.90 | 781,622 | -0.23(-1.27%) |
Apr 20, 2018 | 18.25 | 18.43 | 17.99 | 18.13 | 444,349 | -0.22(-1.20%) |
Apr 19, 2018 | 18.51 | 18.64 | 18.17 | 18.35 | 525,297 | -0.19(-1.02%) |
Apr 18, 2018 | 18.38 | 18.69 | 18.31 | 18.54 | 1,070,566 | +0.14(+0.76%) |
Apr 17, 2018 | 17.76 | 18.49 | 17.76 | 18.40 | 907,998 | +0.70(+3.95%) |
Apr 16, 2018 | 17.67 | 17.85 | 17.43 | 17.70 | 922,115 | +0.20(+1.14%) |
Apr 13, 2018 | 17.92 | 18.08 | 17.45 | 17.50 | 562,334 | -0.38(-2.13%) |
Apr 12, 2018 | 18.06 | 18.18 | 17.81 | 17.88 | 1,105,032 | -0.18(-1.00%) |
Apr 11, 2018 | 17.77 | 18.40 | 17.66 | 18.06 | 1,167,625 | +0.23(+1.29%) |
Apr 10, 2018 | 17.98 | 18.10 | 17.66 | 17.83 | 1,333,460 | +0.00(+0.00%) |
Apr 09, 2018 | 18.06 | 18.10 | 17.82 | 17.83 | 626,302 | -0.12(-0.67%) |
Apr 06, 2018 | 18.23 | 18.56 | 17.75 | 17.95 | 837,287 | -0.52(-2.82%) |
Apr 05, 2018 | 18.78 | 19.09 | 18.31 | 18.47 | 674,921 | -0.17(-0.89%) |
Apr 04, 2018 | 17.75 | 18.74 | 17.57 | 18.64 | 2,236,347 | -1.14(-5.79%) |
Apr 03, 2018 | 19.89 | 20.05 | 19.41 | 19.78 | 696,248 | +0.03(+0.15%) |
Apr 02, 2018 | 20.27 | 20.40 | 19.45 | 19.75 | 743,551 | -0.62(-3.04%) |
Mar 29, 2018 | 20.37 | 20.37 | 20.37 | 0 | +0.63(+3.19%) | |
Mar 28, 2018 | 19.75 | 20.18 | 19.29 | 19.74 | 999,698 | -0.03(-0.15%) |
Mar 27, 2018 | 20.63 | 21.00 | 19.62 | 19.77 | 1,251,849 | -0.78(-3.80%) |
Mar 26, 2018 | 19.77 | 20.62 | 19.76 | 20.55 | 812,803 | +1.12(+5.76%) |
Mar 23, 2018 | 20.23 | 20.34 | 19.41 | 19.43 | 710,333 | -0.72(-3.57%) |
Mar 22, 2018 | 20.25 | 20.58 | 20.02 | 20.15 | 576,638 | -0.37(-1.80%) |
Mar 21, 2018 | 20.66 | 20.85 | 20.37 | 20.52 | 496,167 | -0.14(-0.68%) |
Mar 20, 2018 | 20.02 | 20.75 | 19.94 | 20.66 | 728,585 | +0.64(+3.20%) |
Mar 19, 2018 | 20.26 | 20.30 | 19.75 | 20.02 | 762,443 | -0.40(-1.96%) |
Mar 16, 2018 | 20.38 | 20.63 | 20.26 | 20.42 | 649,215 | +0.05(+0.25%) |
Mar 15, 2018 | 20.60 | 20.67 | 20.16 | 20.37 | 925,271 | -0.18(-0.88%) |
Mar 14, 2018 | 20.57 | 20.75 | 20.19 | 20.55 | 844,290 | +0.06(+0.29%) |
Mar 13, 2018 | 20.80 | 20.89 | 20.27 | 20.49 | 610,889 | -0.23(-1.11%) |
Mar 12, 2018 | 20.56 | 20.86 | 20.30 | 20.72 | 1,217,509 | +0.05(+0.24%) |
Mar 09, 2018 | 20.69 | 20.97 | 20.39 | 20.67 | 915,944 | +0.23(+1.13%) |
Mar 08, 2018 | 20.04 | 20.58 | 20.02 | 20.44 | 774,690 | +0.55(+2.77%) |
Mar 07, 2018 | 19.61 | 19.89 | 574,867 | -0.22(-1.09%) | ||
Mar 06, 2018 | 19.01 | 20.23 | 18.75 | 20.11 | 2,067,804 | +1.16(+6.12%) |
Mar 05, 2018 | 18.58 | 19.19 | 18.50 | 18.95 | 644,033 | +0.22(+1.17%) |
Mar 02, 2018 | 18.08 | 18.86 | 18.07 | 18.73 | 975,822 | +0.41(+2.24%) |
Mar 01, 2018 | 18.04 | 18.49 | 17.85 | 18.32 | 831,509 | +0.34(+1.89%) |
Feb 28, 2018 | 18.17 | 18.65 | 17.97 | 17.98 | 925,684 | -0.22(-1.21%) |
Feb 27, 2018 | 18.66 | 18.69 | 17.86 | 18.20 | 1,135,772 | -0.45(-2.41%) |
Feb 26, 2018 | 18.11 | 18.75 | 18.11 | 18.65 | 736,460 | +0.59(+3.27%) |
Feb 23, 2018 | 18.55 | 18.55 | 17.92 | 18.06 | 665,083 | -0.45(-2.43%) |
Feb 22, 2018 | 18.38 | 18.73 | 18.25 | 18.51 | 685,607 | +0.15(+0.82%) |
Feb 21, 2018 | 18.15 | 19.02 | 18.09 | 18.36 | 954,406 | +0.14(+0.77%) |
Feb 20, 2018 | 18.00 | 18.52 | 17.90 | 18.22 | 948,838 | +0.03(+0.16%) |
Feb 16, 2018 | 18.19 | 18.19 | 18.19 | 0 | -0.27(-1.46%) | |
Feb 15, 2018 | 18.01 | 18.58 | 17.82 | 18.46 | 644,387 | +0.51(+2.84%) |
Feb 14, 2018 | 17.41 | 18.10 | 17.33 | 17.95 | 576,686 | +0.43(+2.45%) |
Feb 13, 2018 | 17.76 | 18.29 | 17.23 | 17.52 | 841,946 | -0.49(-2.72%) |
Feb 12, 2018 | 17.23 | 18.30 | 16.92 | 18.01 | 1,381,786 | +0.86(+5.01%) |
Feb 09, 2018 | 19.00 | 19.43 | 16.50 | 17.15 | 2,848,885 | -1.69(-8.97%) |
Feb 08, 2018 | 19.38 | 19.50 | 18.69 | 18.84 | 929,485 | -0.56(-2.89%) |
Feb 07, 2018 | 18.85 | 19.55 | 18.85 | 19.40 | 604,494 | +0.57(+3.03%) |
Feb 06, 2018 | 18.14 | 19.23 | 18.05 | 18.83 | 706,825 | -0.54(-2.79%) |
Feb 05, 2018 | 19.36 | 19.71 | 19.01 | 19.37 | 410,045 | -0.15(-0.77%) |
Feb 02, 2018 | 19.62 | 19.74 | 19.17 | 19.52 | 431,535 | -0.29(-1.46%) |
Feb 01, 2018 | 19.88 | 20.15 | 19.66 | 19.81 | 287,051 | -0.14(-0.70%) |
Jan 31, 2018 | 20.12 | 20.53 | 19.93 | 19.95 | 440,788 | +0.01(+0.05%) |
Jan 30, 2018 | 19.70 | 20.18 | 19.51 | 19.94 | 428,313 | -0.01(-0.05%) |
Jan 29, 2018 | 20.49 | 20.74 | 19.87 | 19.95 | 530,999 | -0.58(-2.83%) |
Jan 26, 2018 | 19.86 | 20.58 | 19.84 | 20.53 | 495,426 | +0.69(+3.48%) |
Jan 25, 2018 | 20.04 | 20.26 | 19.72 | 19.84 | 545,623 | -0.14(-0.70%) |
Jan 24, 2018 | 20.31 | 20.69 | 19.92 | 19.98 | 499,644 | -0.41(-2.01%) |
Jan 23, 2018 | 20.18 | 20.45 | 19.89 | 20.39 | 440,142 | +0.26(+1.29%) |
Jan 22, 2018 | 20.40 | 20.58 | 20.09 | 20.13 | 496,696 | -0.29(-1.42%) |
Jan 19, 2018 | 20.48 | 20.69 | 20.35 | 20.42 | 418,246 | -0.02(-0.10%) |
Jan 18, 2018 | 20.69 | 20.81 | 20.24 | 20.44 | 337,947 | -0.22(-1.06%) |
Jan 17, 2018 | 20.70 | 20.88 | 20.44 | 20.66 | 780,038 | +0.21(+1.03%) |
Jan 16, 2018 | 21.00 | 21.63 | 20.22 | 20.45 | 708,183 | -0.89(-4.17%) |
Jan 12, 2018 | 21.34 | 21.34 | 21.34 | 0 | +0.51(+2.45%) | |
Jan 11, 2018 | 20.67 | 21.02 | 20.35 | 20.83 | 359,649 | +0.28(+1.36%) |
Jan 10, 2018 | 20.70 | 19.54 | 20.55 | 563,767 | +0.91(+4.63%) | |
Jan 09, 2018 | 19.35 | 20.00 | 19.25 | 19.64 | 635,682 | -0.33(-1.65%) |
Jan 08, 2018 | 20.05 | 20.15 | 19.29 | 19.97 | 819,047 | -0.77(-3.71%) |
Jan 05, 2018 | 20.91 | 20.99 | 20.59 | 20.74 | 348,181 | -0.10(-0.48%) |
Jan 04, 2018 | 21.51 | 21.65 | 20.73 | 20.84 | 466,086 | -0.43(-2.02%) |
Jan 03, 2018 | 21.00 | 22.00 | 20.94 | 21.27 | 1,110,546 | +0.25(+1.19%) |
Jan 02, 2018 | 20.21 | 21.16 | 20.04 | 21.02 | 621,434 | +0.91(+4.53%) |
Dec 29, 2017 | 20.11 | 20.11 | 20.11 | 0 | -0.16(-0.79%) | |
Dec 28, 2017 | 20.54 | 20.62 | 20.26 | 20.27 | 250,895 | -0.24(-1.17%) |
Dec 27, 2017 | 20.48 | 20.68 | 20.21 | 20.51 | 255,275 | +0.09(+0.44%) |
Dec 26, 2017 | 20.17 | 20.57 | 20.04 | 20.42 | 202,688 | +0.23(+1.14%) |
Dec 22, 2017 | 20.27 | 20.45 | 20.05 | 20.19 | 261,430 | -0.27(-1.32%) |
Dec 21, 2017 | 20.35 | 20.63 | 20.20 | 20.46 | 434,635 | +0.23(+1.14%) |
Dec 20, 2017 | 20.26 | 20.55 | 19.79 | 20.23 | 390,750 | +0.13(+0.65%) |
Dec 19, 2017 | 20.99 | 21.00 | 20.04 | 20.10 | 609,986 | -0.89(-4.24%) |
Dec 18, 2017 | 20.19 | 21.00 | 20.19 | 20.99 | 706,756 | +1.03(+5.16%) |
Dec 15, 2017 | 19.93 | 20.14 | 19.62 | 19.96 | 700,808 | +0.10(+0.50%) |
Dec 14, 2017 | 20.14 | 20.39 | 19.71 | 19.86 | 563,723 | -0.41(-2.02%) |
Dec 13, 2017 | 19.80 | 20.55 | 19.80 | 20.27 | 690,748 | +0.51(+2.58%) |
Dec 12, 2017 | 19.66 | 20.16 | 19.50 | 19.76 | 465,438 | +0.18(+0.92%) |
Dec 11, 2017 | 19.36 | 20.07 | 19.36 | 19.58 | 684,879 | +0.34(+1.77%) |
Dec 08, 2017 | 19.47 | 19.70 | 19.13 | 19.24 | 410,677 | +0.05(+0.26%) |
Dec 07, 2017 | 18.93 | 19.79 | 18.82 | 19.19 | 617,350 | +0.19(+1.00%) |
Dec 06, 2017 | 18.60 | 19.07 | 18.51 | 19.00 | 501,868 | +0.34(+1.82%) |
Dec 05, 2017 | 17.69 | 18.87 | 17.63 | 18.66 | 826,781 | +0.47(+2.58%) |
Dec 04, 2017 | 19.09 | 19.32 | 17.80 | 18.19 | 1,732,605 | -0.84(-4.41%) |
Dec 01, 2017 | 18.81 | 19.32 | 18.81 | 19.03 | 703,766 | +0.02(+0.11%) |
Nov 30, 2017 | 19.66 | 19.85 | 18.64 | 19.01 | 1,264,376 | -0.44(-2.26%) |
Nov 29, 2017 | 19.90 | 20.00 | 19.32 | 19.45 | 742,273 | -0.37(-1.87%) |
Nov 28, 2017 | 19.35 | 19.93 | 19.17 | 19.82 | 820,620 | -0.10(-0.50%) |
Nov 27, 2017 | 20.27 | 20.62 | 19.86 | 19.92 | 881,014 | -0.46(-2.26%) |
Nov 24, 2017 | 20.36 | 20.66 | 20.35 | 20.38 | 262,667 | +0.04(+0.20%) |
Nov 22, 2017 | 20.26 | 20.61 | 20.02 | 20.34 | 629,479 | +0.06(+0.30%) |
Nov 21, 2017 | 20.00 | 20.60 | 19.80 | 20.28 | 1,084,708 | +0.53(+2.68%) |
Nov 20, 2017 | 19.10 | 20.00 | 19.10 | 19.75 | 731,352 | +0.28(+1.44%) |
Nov 17, 2017 | 19.49 | 19.53 | 19.02 | 19.47 | 659,762 | -0.01(-0.05%) |
Nov 16, 2017 | 18.57 | 19.50 | 18.57 | 19.48 | 1,224,475 | +0.98(+5.30%) |
Nov 15, 2017 | 18.23 | 18.61 | 17.93 | 18.50 | 577,955 | +0.01(+0.05%) |
Nov 14, 2017 | 18.44 | 18.79 | 18.37 | 18.49 | 982,608 | -0.05(-0.27%) |
Nov 13, 2017 | 18.25 | 18.67 | 17.93 | 18.54 | 594,873 | +0.30(+1.64%) |
Nov 10, 2017 | 18.17 | 18.71 | 18.16 | 18.24 | 1,065,183 | -0.06(-0.33%) |
Nov 09, 2017 | 18.41 | 18.45 | 17.71 | 18.30 | 624,847 | -0.24(-1.29%) |
Nov 08, 2017 | 17.88 | 18.77 | 17.83 | 18.54 | 781,546 | +0.57(+3.17%) |
Nov 07, 2017 | 18.39 | 18.93 | 17.95 | 17.97 | 758,297 | -0.69(-3.70%) |
Nov 06, 2017 | 18.00 | 18.69 | 17.50 | 18.66 | 1,232,947 | +0.33(+1.80%) |
Nov 03, 2017 | 16.02 | 18.65 | 15.50 | 18.33 | 2,892,257 | +1.36(+8.01%) |
Nov 02, 2017 | 16.50 | 17.36 | 16.31 | 16.97 | 1,123,043 | +0.43(+2.60%) |
Nov 01, 2017 | 16.56 | 16.70 | 16.27 | 16.54 | 880,626 | +0.03(+0.18%) |
Oct 31, 2017 | 16.43 | 16.84 | 16.36 | 16.51 | 957,186 | +0.16(+0.98%) |
Oct 30, 2017 | 16.30 | 16.57 | 15.97 | 16.35 | 723,048 | +0.07(+0.43%) |
Oct 27, 2017 | 16.19 | 16.36 | 15.95 | 16.28 | 608,051 | +0.12(+0.74%) |
Oct 26, 2017 | 16.06 | 16.21 | 15.83 | 16.16 | 647,108 | +0.17(+1.06%) |
Oct 25, 2017 | 16.11 | 16.50 | 15.60 | 15.99 | 562,670 | -0.19(-1.17%) |
Oct 24, 2017 | 16.35 | 16.40 | 16.01 | 16.18 | 309,522 | +0.03(+0.19%) |
Oct 23, 2017 | 16.25 | 16.33 | 15.99 | 16.15 | 517,982 | -0.11(-0.68%) |
Oct 20, 2017 | 16.09 | 16.28 | 15.83 | 16.26 | 405,125 | +0.27(+1.69%) |
Oct 19, 2017 | 16.18 | 16.21 | 15.84 | 15.99 | 552,029 | -0.33(-2.02%) |
Oct 18, 2017 | 16.25 | 16.52 | 15.81 | 16.32 | 720,815 | +0.22(+1.37%) |
Oct 17, 2017 | 16.33 | 16.56 | 15.60 | 16.10 | 1,673,943 | -0.86(-5.07%) |
Oct 16, 2017 | 16.62 | 17.15 | 15.97 | 16.96 | 1,885,336 | +0.36(+2.17%) |
Oct 13, 2017 | 16.63 | 16.80 | 16.52 | 16.60 | 283,018 | -0.01(-0.06%) |
Oct 12, 2017 | 16.56 | 16.81 | 16.46 | 16.61 | 639,268 | +0.00(+0.00%) |
Oct 11, 2017 | 16.38 | 16.63 | 16.20 | 16.61 | 718,659 | +0.30(+1.84%) |
Oct 10, 2017 | 16.40 | 16.85 | 16.24 | 16.31 | 771,368 | -0.28(-1.69%) |
Oct 09, 2017 | 16.85 | 16.90 | 16.55 | 16.59 | 600,330 | -0.20(-1.19%) |
Oct 06, 2017 | 16.81 | 17.01 | 16.70 | 16.79 | 645,375 | -0.11(-0.65%) |
Oct 05, 2017 | 17.01 | 17.01 | 16.78 | 16.90 | 472,309 | +0.03(+0.18%) |
Oct 04, 2017 | 16.92 | 17.11 | 16.78 | 16.87 | 604,011 | -0.13(-0.76%) |
Oct 03, 2017 | 17.06 | 17.62 | 16.90 | 17.00 | 837,336 | +0.05(+0.29%) |
Oct 02, 2017 | 16.96 | 17.02 | 16.80 | 16.95 | 629,153 | +0.00(+0.00%) |
Sep 29, 2017 | 16.87 | 17.06 | 16.79 | 16.95 | 566,720 | +0.00(+0.00%) |
Sep 28, 2017 | 16.90 | 17.13 | 16.77 | 16.95 | 568,618 | +0.09(+0.53%) |
Sep 27, 2017 | 16.86 | 887,410 | +0.04(+0.24%) | |||
Sep 26, 2017 | 17.00 | 17.25 | 16.80 | 16.82 | 659,469 | -0.07(-0.41%) |
Sep 25, 2017 | 16.96 | 17.47 | 16.76 | 16.89 | 550,725 | -0.08(-0.47%) |
Sep 22, 2017 | 16.86 | 17.08 | 16.86 | 16.97 | 483,803 | -0.07(-0.41%) |
Sep 21, 2017 | 16.91 | 17.16 | 16.77 | 17.04 | 586,535 | +0.11(+0.65%) |
Sep 20, 2017 | 16.84 | 16.84 | 16.62 | 16.93 | 577,961 | +0.12(+0.71%) |
Sep 19, 2017 | 17.37 | 17.37 | 16.63 | 16.81 | 781,645 | -0.28(-1.64%) |
Sep 18, 2017 | 16.81 | 17.34 | 16.81 | 17.09 | 740,454 | +0.40(+2.40%) |
Sep 15, 2017 | 16.48 | 16.90 | 16.28 | 16.69 | 985,327 | +0.24(+1.46%) |
Sep 14, 2017 | 16.70 | 16.86 | 16.37 | 16.45 | 674,075 | -0.30(-1.79%) |
Sep 13, 2017 | 16.26 | 16.89 | 16.26 | 16.75 | 1,083,722 | +0.50(+3.08%) |
Sep 12, 2017 | 17.24 | 17.24 | 16.17 | 16.25 | 1,265,764 | -1.00(-5.80%) |
Sep 11, 2017 | 16.84 | 17.30 | 16.83 | 17.25 | 1,157,980 | +0.46(+2.74%) |
Sep 08, 2017 | 17.22 | 17.41 | 16.71 | 16.79 | 797,421 | -0.45(-2.61%) |
Sep 07, 2017 | 17.33 | 17.70 | 17.12 | 17.24 | 1,214,206 | -0.12(-0.69%) |
Sep 06, 2017 | 17.25 | 17.50 | 17.12 | 17.36 | 669,299 | +0.07(+0.40%) |
Sep 05, 2017 | 17.30 | 17.50 | 16.94 | 17.29 | 878,675 | +0.01(+0.06%) |
Sep 01, 2017 | 16.86 | 17.30 | 16.61 | 17.28 | 879,972 | +0.29(+1.71%) |
Aug 31, 2017 | 16.49 | 17.09 | 16.49 | 16.99 | 1,146,125 | +0.50(+3.03%) |
Aug 30, 2017 | 16.36 | 16.55 | 16.26 | 16.49 | 668,286 | +0.16(+0.98%) |
Aug 29, 2017 | 15.91 | 16.43 | 15.77 | 16.33 | 698,363 | +0.30(+1.87%) |
Aug 28, 2017 | 16.19 | 16.29 | 15.85 | 16.03 | 696,343 | -0.11(-0.68%) |
Aug 25, 2017 | 16.12 | 16.28 | 15.86 | 16.14 | 763,088 | +0.20(+1.25%) |
Aug 24, 2017 | 15.72 | 16.09 | 15.72 | 15.94 | 862,364 | +0.32(+2.05%) |
Aug 23, 2017 | 15.27 | 15.99 | 15.25 | 15.62 | 870,264 | +0.22(+1.43%) |
Aug 22, 2017 | 15.58 | 15.68 | 15.33 | 15.40 | 629,037 | -0.08(-0.52%) |
Aug 21, 2017 | 15.79 | 15.81 | 15.36 | 15.48 | 814,996 | -0.27(-1.71%) |
Aug 18, 2017 | 14.44 | 15.92 | 14.44 | 15.75 | 1,601,575 | +0.64(+4.24%) |
Aug 17, 2017 | 15.01 | 15.19 | 14.69 | 15.11 | 1,134,552 | -0.01(-0.07%) |
Aug 16, 2017 | 14.60 | 15.16 | 14.57 | 15.12 | 1,123,212 | +0.64(+4.42%) |
Aug 15, 2017 | 14.59 | 14.73 | 14.43 | 14.48 | 547,178 | -0.05(-0.34%) |
Aug 14, 2017 | 14.42 | 14.74 | 14.33 | 14.53 | 1,063,412 | -0.04(-0.27%) |
Aug 11, 2017 | 14.37 | 14.67 | 14.22 | 14.57 | 484,573 | +0.12(+0.83%) |
Aug 10, 2017 | 14.86 | 14.86 | 14.45 | 14.45 | 734,371 | -0.46(-3.09%) |
Aug 09, 2017 | 14.21 | 15.03 | 14.15 | 14.91 | 1,259,925 | +0.13(+0.88%) |
Aug 08, 2017 | 14.85 | 15.18 | 14.72 | 14.78 | 1,253,865 | -0.12(-0.81%) |
Aug 07, 2017 | 14.93 | 15.08 | 14.28 | 14.90 | 1,310,449 | +0.04(+0.27%) |
Aug 04, 2017 | 14.00 | 15.13 | 13.85 | 14.86 | 5,394,516 | +2.31(+18.41%) |
Aug 03, 2017 | 12.85 | 13.04 | 12.50 | 12.55 | 1,428,422 | -0.22(-1.72%) |
Aug 02, 2017 | 13.18 | 13.32 | 12.60 | 12.77 | 815,837 | -0.38(-2.89%) |
Aug 01, 2017 | 13.45 | 13.49 | 13.14 | 13.15 | 701,944 | -0.25(-1.87%) |
Jul 31, 2017 | 13.74 | 13.85 | 13.29 | 13.40 | 639,487 | -0.29(-2.12%) |
Jul 28, 2017 | 13.64 | 13.85 | 13.47 | 13.69 | 597,010 | +0.02(+0.15%) |
Jul 27, 2017 | 13.97 | 14.20 | 13.52 | 13.67 | 901,407 | -0.19(-1.37%) |
Jul 26, 2017 | 13.94 | 14.08 | 13.77 | 13.86 | 611,543 | -0.09(-0.65%) |
Jul 25, 2017 | 13.64 | 14.00 | 13.54 | 13.95 | 1,407,223 | +0.91(+6.98%) |
Jul 24, 2017 | 12.59 | 13.06 | 12.37 | 13.04 | 1,045,798 | +0.50(+3.99%) |
Jul 21, 2017 | 12.52 | 12.75 | 12.35 | 12.54 | 1,127,307 | +0.02(+0.16%) |
Jul 20, 2017 | 13.03 | 13.10 | 12.09 | 12.52 | 2,207,382 | -0.66(-5.01%) |
Jul 19, 2017 | 13.45 | 13.97 | 13.10 | 13.18 | 2,518,907 | -1.10(-7.70%) |
Jul 18, 2017 | 14.37 | 14.60 | 14.15 | 14.28 | 993,267 | -0.10(-0.70%) |
Jul 17, 2017 | 14.00 | 15.00 | 13.85 | 14.38 | 2,074,331 | +1.06(+7.96%) |
Jul 14, 2017 | 13.30 | 13.40 | 13.09 | 13.32 | 303,382 | +0.11(+0.83%) |
Jul 13, 2017 | 13.27 | 13.32 | 12.93 | 13.21 | 284,839 | +0.03(+0.23%) |
Jul 12, 2017 | 12.99 | 13.34 | 12.99 | 13.18 | 410,654 | +0.25(+1.93%) |
Jul 11, 2017 | 12.63 | 12.97 | 12.63 | 12.93 | 569,084 | +0.34(+2.70%) |
Jul 10, 2017 | 12.15 | 12.86 | 12.15 | 12.59 | 604,324 | -0.18(-1.41%) |
Jul 07, 2017 | 12.61 | 12.82 | 12.49 | 12.77 | 523,082 | +0.22(+1.75%) |
Jul 06, 2017 | 12.44 | 12.58 | 12.14 | 12.55 | 430,703 | -0.04(-0.32%) |
Jul 05, 2017 | 12.66 | 12.79 | 12.39 | 12.59 | 555,396 | -0.09(-0.71%) |
Jul 03, 2017 | 12.94 | 13.11 | 12.52 | 12.68 | 190,665 | -0.20(-1.55%) |
Jun 30, 2017 | 13.01 | 13.17 | 12.87 | 12.88 | 505,516 | -0.10(-0.77%) |
Jun 29, 2017 | 13.45 | 13.68 | 12.73 | 12.98 | 651,603 | -0.52(-3.85%) |
Jun 28, 2017 | 13.35 | 13.62 | 13.17 | 13.50 | 385,101 | +0.23(+1.73%) |
Jun 27, 2017 | 13.63 | 13.87 | 13.15 | 13.27 | 489,629 | -0.36(-2.64%) |
Jun 26, 2017 | 13.96 | 14.07 | 13.60 | 13.63 | 418,108 | -0.25(-1.80%) |
Jun 23, 2017 | 13.97 | 13.88 | 1,401,470 | +0.37(+2.74%) | ||
Jun 22, 2017 | 13.50 | 13.81 | 13.33 | 13.51 | 688,316 | -0.01(-0.07%) |
Jun 21, 2017 | 13.00 | 13.53 | 12.84 | 13.52 | 625,195 | +0.35(+2.66%) |
Jun 20, 2017 | 13.25 | 13.54 | 13.10 | 13.17 | 779,779 | -0.12(-0.90%) |
Jun 19, 2017 | 13.31 | 13.33 | 13.11 | 13.29 | 585,726 | +0.13(+0.99%) |
Jun 16, 2017 | 12.64 | 13.17 | 12.60 | 13.16 | 1,380,482 | +0.49(+3.87%) |
Jun 15, 2017 | 12.59 | 12.85 | 12.38 | 12.67 | 698,682 | -0.20(-1.55%) |
Jun 14, 2017 | 13.42 | 13.47 | 12.80 | 12.87 | 925,391 | -0.51(-3.81%) |
Jun 13, 2017 | 12.15 | 13.39 | 12.09 | 13.38 | 1,711,096 | +1.30(+10.76%) |
Jun 12, 2017 | 11.86 | 12.28 | 11.68 | 12.08 | 916,759 | +0.12(+1.00%) |
Jun 09, 2017 | 12.51 | 12.55 | 11.50 | 11.96 | 2,147,046 | -0.74(-5.83%) |
Jun 08, 2017 | 12.27 | 12.72 | 12.19 | 12.70 | 777,168 | +0.44(+3.59%) |
Jun 07, 2017 | 12.25 | 12.44 | 12.05 | 12.26 | 638,712 | +0.01(+0.08%) |
Jun 06, 2017 | 12.65 | 12.81 | 12.20 | 12.25 | 921,911 | -0.70(-5.41%) |
Jun 05, 2017 | 12.90 | 12.96 | 12.66 | 12.95 | 379,355 | +0.03(+0.23%) |
Jun 02, 2017 | 12.98 | 13.12 | 12.67 | 12.92 | 523,604 | +0.02(+0.16%) |
Jun 01, 2017 | 12.43 | 12.90 | 12.34 | 12.90 | 755,921 | +0.54(+4.37%) |
May 31, 2017 | 12.10 | 12.69 | 12.05 | 12.36 | 1,896,326 | -0.53(-4.11%) |
May 30, 2017 | 13.60 | 13.60 | 12.84 | 12.89 | 1,077,403 | -0.80(-5.84%) |
May 26, 2017 | 13.42 | 13.81 | 13.26 | 13.69 | 640,494 | +0.24(+1.78%) |
May 25, 2017 | 13.41 | 13.86 | 13.25 | 13.45 | 1,533,218 | -0.39(-2.82%) |
May 24, 2017 | 12.75 | 13.89 | 12.75 | 13.84 | 2,077,752 | +1.31(+10.45%) |
May 23, 2017 | 12.78 | 12.79 | 12.46 | 12.53 | 347,955 | -0.17(-1.34%) |
May 22, 2017 | 12.47 | 12.72 | 12.42 | 12.70 | 485,960 | +0.29(+2.34%) |
May 19, 2017 | 12.70 | 12.82 | 12.39 | 12.41 | 790,525 | -0.21(-1.66%) |
May 18, 2017 | 12.22 | 12.69 | 12.05 | 12.62 | 851,587 | +0.33(+2.69%) |
May 17, 2017 | 12.73 | 12.73 | 12.23 | 12.29 | 1,053,511 | -0.65(-5.02%) |
May 16, 2017 | 13.24 | 13.34 | 12.62 | 12.94 | 1,725,044 | -0.30(-2.27%) |
May 15, 2017 | 13.48 | 13.76 | 13.20 | 13.24 | 1,069,410 | -0.18(-1.34%) |
May 12, 2017 | 12.55 | 13.56 | 12.47 | 13.42 | 1,653,231 | +0.87(+6.93%) |
May 11, 2017 | 12.37 | 12.69 | 12.21 | 12.55 | 673,312 | +0.11(+0.88%) |
May 10, 2017 | 12.07 | 12.76 | 11.92 | 12.44 | 1,827,147 | +0.31(+2.56%) |
May 09, 2017 | 11.01 | 12.48 | 11.00 | 12.13 | 2,595,085 | +1.08(+9.77%) |
May 08, 2017 | 11.11 | 11.14 | 10.85 | 11.05 | 1,399,534 | -0.10(-0.90%) |
May 05, 2017 | 11.00 | 11.17 | 10.69 | 11.15 | 2,896,165 | +1.05(+10.40%) |
May 04, 2017 | 10.15 | 10.25 | 9.930 | 10.10 | 2,060,312 | -0.04(-0.39%) |
May 03, 2017 | 10.46 | 10.53 | 9.931 | 10.14 | 883,450 | -0.39(-3.70%) |
May 02, 2017 | 10.40 | 10.58 | 10.36 | 10.53 | 752,308 | +0.04(+0.38%) |