Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.34 | 15.34 | 14.83 | 14.90 | 327,379 | -0.38(-2.52%) |
Apr 27, 2018 | 15.00 | 15.82 | 15.00 | 15.29 | 566,999 | +0.10(+0.63%) |
Apr 26, 2018 | 15.38 | 15.96 | 15.05 | 15.19 | 1,033,136 | +0.67(+4.64%) |
Apr 25, 2018 | 14.71 | 14.81 | 14.45 | 14.52 | 410,127 | -0.14(-0.98%) |
Apr 24, 2018 | 14.71 | 14.90 | 14.49 | 14.66 | 470,648 | +0.00(+0.00%) |
Apr 23, 2018 | 14.42 | 14.71 | 14.33 | 14.66 | 304,818 | +0.26(+1.84%) |
Apr 20, 2018 | 14.57 | 14.71 | 14.37 | 14.40 | 382,602 | -0.17(-1.16%) |
Apr 19, 2018 | 14.57 | 14.66 | 14.28 | 14.57 | 326,094 | +0.00(+0.00%) |
Apr 18, 2018 | 14.37 | 14.66 | 14.18 | 14.57 | 445,162 | +0.14(+1.00%) |
Apr 17, 2018 | 14.33 | 14.47 | 14.09 | 14.42 | 364,710 | +0.19(+1.35%) |
Apr 16, 2018 | 14.09 | 14.28 | 13.94 | 14.23 | 268,724 | +0.24(+1.72%) |
Apr 13, 2018 | 14.37 | 14.47 | 13.94 | 13.99 | 348,194 | -0.38(-2.68%) |
Apr 12, 2018 | 13.89 | 14.42 | 12.84 | 14.37 | 434,278 | +0.48(+3.46%) |
Apr 11, 2018 | 13.89 | 14.09 | 13.75 | 13.89 | 343,599 | -0.05(-0.34%) |
Apr 10, 2018 | 13.80 | 14.04 | 13.60 | 13.94 | 514,802 | +0.34(+2.47%) |
Apr 09, 2018 | 13.60 | 13.82 | 13.46 | 13.60 | 481,142 | +0.14(+1.07%) |
Apr 06, 2018 | 13.56 | 13.80 | 13.36 | 13.46 | 307,901 | -0.29(-2.10%) |
Apr 05, 2018 | 13.36 | 13.84 | 13.32 | 13.75 | 377,319 | +0.53(+4.00%) |
Apr 04, 2018 | 12.59 | 13.27 | 12.50 | 13.22 | 922,539 | +0.48(+3.77%) |
Apr 03, 2018 | 12.84 | 12.93 | 12.47 | 12.74 | 624,633 | +0.05(+0.38%) |
Apr 02, 2018 | 12.69 | 12.88 | 12.45 | 12.69 | 395,035 | +0.00(+0.00%) |
Mar 29, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.29(+2.33%) | |
Mar 28, 2018 | 12.50 | 12.69 | 12.21 | 12.40 | 433,500 | -0.05(-0.39%) |
Mar 27, 2018 | 12.50 | 12.79 | 12.40 | 12.45 | 369,149 | -0.10(-0.77%) |
Mar 26, 2018 | 12.35 | 12.59 | 12.28 | 12.55 | 269,586 | +0.38(+3.16%) |
Mar 23, 2018 | 12.88 | 12.93 | 12.11 | 12.16 | 483,210 | -0.67(-5.24%) |
Mar 22, 2018 | 13.08 | 13.17 | 12.79 | 12.84 | 442,409 | -0.43(-3.26%) |
Mar 21, 2018 | 13.27 | 13.46 | 13.17 | 13.27 | 177,215 | +0.00(+0.00%) |
Mar 20, 2018 | 13.27 | 13.36 | 13.08 | 13.27 | 292,838 | +0.05(+0.36%) |
Mar 19, 2018 | 13.22 | 13.32 | 12.93 | 13.22 | 323,942 | -0.14(-1.08%) |
Mar 16, 2018 | 13.27 | 13.60 | 13.08 | 13.36 | 337,088 | +0.14(+1.09%) |
Mar 15, 2018 | 13.12 | 13.27 | 12.88 | 13.22 | 463,038 | +0.00(+0.00%) |
Mar 14, 2018 | 13.60 | 13.60 | 13.03 | 13.22 | 375,236 | -0.24(-1.79%) |
Mar 13, 2018 | 13.80 | 13.84 | 13.41 | 13.46 | 225,171 | -0.24(-1.75%) |
Mar 12, 2018 | 13.89 | 13.99 | 13.65 | 13.70 | 202,339 | -0.14(-1.04%) |
Mar 09, 2018 | 13.84 | 13.99 | 13.65 | 13.84 | 284,067 | +0.14(+1.05%) |
Mar 08, 2018 | 13.84 | 13.84 | 13.56 | 13.70 | 246,421 | -0.10(-0.70%) |
Mar 07, 2018 | 13.89 | 14.04 | 13.72 | 13.80 | 222,368 | -0.24(-1.71%) |
Mar 06, 2018 | 13.89 | 14.13 | 13.65 | 14.04 | 203,772 | +0.14(+1.04%) |
Mar 05, 2018 | 13.65 | 13.94 | 13.56 | 13.89 | 156,775 | +0.19(+1.40%) |
Mar 02, 2018 | 13.60 | 13.80 | 13.41 | 13.70 | 190,949 | +0.00(+0.00%) |
Mar 01, 2018 | 13.65 | 13.84 | 13.46 | 13.70 | 414,691 | -0.10(-0.70%) |
Feb 28, 2018 | 14.04 | 14.09 | 13.75 | 13.80 | 439,534 | -0.19(-1.37%) |
Feb 27, 2018 | 13.99 | 14.13 | 13.70 | 13.99 | 199,004 | -0.05(-0.34%) |
Feb 26, 2018 | 13.94 | 14.18 | 13.80 | 14.04 | 262,948 | +0.19(+1.39%) |
Feb 23, 2018 | 13.70 | 13.94 | 13.51 | 13.84 | 300,988 | +0.14(+1.05%) |
Feb 22, 2018 | 13.80 | 14.04 | 13.32 | 13.70 | 406,354 | -0.05(-0.35%) |
Feb 21, 2018 | 14.09 | 14.23 | 13.60 | 13.75 | 355,418 | -0.24(-1.72%) |
Feb 20, 2018 | 14.13 | 14.28 | 13.65 | 13.99 | 698,897 | -0.24(-1.69%) |
Feb 16, 2018 | 14.23 | 14.23 | 14.23 | 0 | +1.68(+13.41%) | |
Feb 15, 2018 | 11.63 | 12.64 | 11.63 | 12.55 | 836,759 | +0.67(+5.67%) |
Feb 14, 2018 | 11.73 | 12.02 | 11.63 | 11.87 | 328,894 | +0.05(+0.41%) |
Feb 13, 2018 | 11.83 | 11.92 | 11.54 | 11.83 | 202,183 | +0.00(+0.00%) |
Feb 12, 2018 | 12.16 | 12.45 | 11.63 | 11.83 | 412,247 | -0.34(-2.77%) |
Feb 09, 2018 | 11.73 | 12.19 | 11.68 | 12.16 | 603,925 | +0.62(+5.42%) |
Feb 08, 2018 | 11.87 | 11.49 | 11.54 | 364,400 | -0.34(-2.83%) | |
Feb 07, 2018 | 11.78 | 11.92 | 11.68 | 11.87 | 266,138 | +0.10(+0.82%) |
Feb 06, 2018 | 11.49 | 11.83 | 11.30 | 11.78 | 646,795 | +0.12(+1.03%) |
Feb 05, 2018 | 12.07 | 12.21 | 11.35 | 11.66 | 313,891 | -0.55(-4.53%) |
Feb 02, 2018 | 12.74 | 12.74 | 12.07 | 12.21 | 375,599 | -0.58(-4.51%) |
Feb 01, 2018 | 12.40 | 12.79 | 12.26 | 12.79 | 446,041 | +0.34(+2.70%) |
Jan 31, 2018 | 12.74 | 12.84 | 12.40 | 12.45 | 339,868 | -0.29(-2.26%) |
Jan 30, 2018 | 12.98 | 13.08 | 12.64 | 12.74 | 317,287 | -0.29(-2.21%) |
Jan 29, 2018 | 12.93 | 13.08 | 12.84 | 13.03 | 231,089 | +0.05(+0.37%) |
Jan 26, 2018 | 13.17 | 13.17 | 12.88 | 12.98 | 332,673 | -0.19(-1.46%) |
Jan 25, 2018 | 13.51 | 13.51 | 13.08 | 13.17 | 186,129 | -0.24(-1.79%) |
Jan 24, 2018 | 13.17 | 13.46 | 13.17 | 13.41 | 230,547 | +0.19(+1.45%) |
Jan 23, 2018 | 13.41 | 13.51 | 13.20 | 13.22 | 224,007 | -0.19(-1.43%) |
Jan 22, 2018 | 13.51 | 13.56 | 13.22 | 13.41 | 214,869 | -0.19(-1.41%) |
Jan 19, 2018 | 13.32 | 13.65 | 13.27 | 13.60 | 223,410 | +0.29(+2.17%) |
Jan 18, 2018 | 13.70 | 13.70 | 13.24 | 13.32 | 382,898 | -0.38(-2.81%) |
Jan 17, 2018 | 13.65 | 13.65 | 13.44 | 13.70 | 226,488 | +0.05(+0.35%) |
Jan 16, 2018 | 13.41 | 13.70 | 13.41 | 13.65 | 691,757 | +0.29(+2.16%) |
Jan 12, 2018 | 13.36 | 13.36 | 13.36 | 0 | +0.24(+1.83%) | |
Jan 11, 2018 | 13.12 | 13.27 | 12.93 | 13.12 | 162,342 | +0.05(+0.37%) |
Jan 10, 2018 | 13.32 | 13.08 | 304,109 | +0.10(+0.74%) | ||
Jan 09, 2018 | 13.22 | 13.32 | 12.93 | 12.98 | 400,971 | -0.24(-1.82%) |
Jan 08, 2018 | 12.98 | 13.29 | 12.88 | 13.22 | 306,968 | +0.19(+1.48%) |
Jan 05, 2018 | 13.32 | 13.32 | 12.84 | 13.03 | 512,237 | -0.24(-1.81%) |
Jan 04, 2018 | 13.46 | 13.51 | 12.98 | 13.27 | 435,241 | -0.24(-1.78%) |
Jan 03, 2018 | 13.36 | 13.56 | 13.34 | 13.51 | 225,360 | +0.00(+0.00%) |
Jan 02, 2018 | 13.32 | 13.53 | 13.17 | 13.51 | 330,183 | +0.38(+2.93%) |
Dec 29, 2017 | 13.12 | 13.12 | 13.12 | 0 | -0.10(-0.73%) | |
Dec 28, 2017 | 13.56 | 13.56 | 13.22 | 13.22 | 297,016 | -0.29(-2.13%) |
Dec 27, 2017 | 13.84 | 13.84 | 13.51 | 13.51 | 333,636 | -0.34(-2.43%) |
Dec 26, 2017 | 14.09 | 14.18 | 13.80 | 13.84 | 360,188 | -0.24(-1.71%) |
Dec 22, 2017 | 14.28 | 14.37 | 14.09 | 14.09 | 768,944 | -0.24(-1.68%) |
Dec 21, 2017 | 13.80 | 14.33 | 13.75 | 14.33 | 759,425 | +0.48(+3.47%) |
Dec 20, 2017 | 13.70 | 13.94 | 13.57 | 13.84 | 355,335 | +0.19(+1.41%) |
Dec 19, 2017 | 13.70 | 13.75 | 13.51 | 13.65 | 292,062 | -0.05(-0.35%) |
Dec 18, 2017 | 13.46 | 13.89 | 13.46 | 13.70 | 516,258 | +0.29(+2.15%) |
Dec 15, 2017 | 13.17 | 13.56 | 13.08 | 13.41 | 553,551 | +0.34(+2.57%) |
Dec 14, 2017 | 13.46 | 13.46 | 13.00 | 13.08 | 365,003 | -0.34(-2.51%) |
Dec 13, 2017 | 13.89 | 13.99 | 13.36 | 13.41 | 380,753 | -0.62(-4.45%) |
Dec 12, 2017 | 13.41 | 14.04 | 13.03 | 14.04 | 2,878,394 | +0.67(+5.04%) |
Dec 11, 2017 | 13.36 | 13.56 | 13.27 | 13.36 | 274,412 | -0.10(-0.71%) |
Dec 08, 2017 | 13.51 | 13.56 | 13.27 | 13.46 | 176,308 | +0.05(+0.36%) |
Dec 07, 2017 | 13.22 | 13.41 | 13.17 | 13.41 | 220,493 | +0.19(+1.45%) |
Dec 06, 2017 | 13.56 | 13.70 | 13.17 | 13.22 | 369,911 | -0.38(-2.83%) |
Dec 05, 2017 | 13.80 | 13.84 | 13.60 | 13.60 | 187,743 | -0.14(-1.05%) |
Dec 04, 2017 | 14.13 | 14.13 | 13.60 | 13.75 | 219,364 | -0.19(-1.38%) |
Dec 01, 2017 | 14.37 | 14.42 | 13.75 | 13.94 | 447,792 | -0.38(-2.68%) |
Nov 30, 2017 | 14.76 | 14.85 | 14.11 | 14.33 | 402,574 | -0.29(-1.97%) |
Nov 29, 2017 | 13.99 | 14.66 | 13.99 | 14.61 | 375,479 | +0.62(+4.47%) |
Nov 28, 2017 | 13.65 | 14.04 | 13.65 | 13.99 | 392,787 | +0.29(+2.11%) |
Nov 27, 2017 | 13.70 | 13.99 | 13.60 | 13.70 | 197,640 | -0.05(-0.35%) |
Nov 24, 2017 | 13.80 | 13.94 | 13.60 | 13.75 | 116,433 | +0.10(+0.70%) |
Nov 22, 2017 | 13.80 | 13.94 | 13.65 | 13.65 | 118,043 | -0.19(-1.39%) |
Nov 21, 2017 | 13.75 | 14.04 | 13.56 | 13.84 | 289,921 | +0.29(+2.13%) |
Nov 20, 2017 | 13.46 | 13.70 | 13.46 | 13.56 | 163,212 | +0.05(+0.36%) |
Nov 17, 2017 | 13.36 | 13.68 | 13.36 | 13.51 | 155,075 | +0.00(+0.00%) |
Nov 16, 2017 | 13.51 | 13.70 | 13.22 | 13.51 | 403,407 | +0.05(+0.36%) |
Nov 15, 2017 | 13.36 | 13.56 | 13.17 | 13.46 | 202,807 | +0.00(+0.00%) |
Nov 14, 2017 | 13.65 | 13.89 | 13.46 | 13.46 | 158,727 | -0.34(-2.44%) |
Nov 13, 2017 | 13.70 | 13.84 | 13.60 | 13.80 | 159,544 | -0.05(-0.35%) |
Nov 10, 2017 | 13.94 | 14.39 | 13.75 | 13.84 | 146,036 | -0.05(-0.35%) |
Nov 09, 2017 | 13.51 | 13.94 | 13.46 | 13.89 | 341,806 | +0.29(+2.12%) |
Nov 08, 2017 | 13.84 | 13.94 | 13.56 | 13.60 | 447,325 | -0.24(-1.74%) |
Nov 07, 2017 | 14.13 | 14.28 | 13.80 | 13.84 | 267,469 | -0.34(-2.37%) |
Nov 06, 2017 | 13.94 | 14.25 | 13.70 | 14.18 | 489,855 | +0.34(+2.43%) |
Nov 03, 2017 | 14.42 | 14.49 | 13.84 | 13.84 | 435,679 | -0.62(-4.32%) |
Nov 02, 2017 | 14.28 | 14.61 | 14.13 | 14.47 | 289,906 | +0.29(+2.03%) |
Nov 01, 2017 | 14.61 | 14.61 | 14.16 | 14.18 | 570,294 | -0.24(-1.67%) |
Oct 31, 2017 | 14.71 | 14.81 | 14.42 | 14.42 | 521,099 | -0.19(-1.32%) |
Oct 30, 2017 | 14.81 | 15.05 | 14.61 | 14.61 | 412,601 | -0.43(-2.88%) |
Oct 27, 2017 | 15.58 | 15.58 | 14.85 | 15.05 | 375,768 | +0.29(+1.95%) |
Oct 26, 2017 | 14.66 | 14.95 | 14.47 | 14.76 | 554,725 | +0.19(+1.32%) |
Oct 25, 2017 | 14.95 | 15.19 | 14.54 | 14.57 | 378,610 | -0.43(-2.88%) |
Oct 24, 2017 | 14.85 | 15.19 | 14.81 | 15.00 | 539,709 | +0.24(+1.63%) |
Oct 23, 2017 | 15.09 | 15.09 | 14.76 | 14.76 | 340,621 | -0.34(-2.23%) |
Oct 20, 2017 | 15.14 | 15.24 | 15.00 | 15.09 | 187,542 | +0.14(+0.96%) |
Oct 19, 2017 | 15.14 | 15.17 | 14.90 | 14.95 | 373,925 | -0.34(-2.20%) |
Oct 18, 2017 | 15.43 | 15.58 | 15.09 | 15.29 | 261,308 | -0.05(-0.31%) |
Oct 17, 2017 | 15.72 | 15.77 | 15.25 | 15.34 | 331,835 | -0.38(-2.45%) |
Oct 16, 2017 | 15.77 | 15.86 | 15.67 | 15.72 | 276,153 | +0.05(+0.31%) |
Oct 13, 2017 | 16.10 | 16.10 | 15.67 | 15.67 | 376,023 | -0.24(-1.51%) |
Oct 12, 2017 | 16.49 | 16.49 | 15.91 | 15.91 | 401,935 | -0.67(-4.06%) |
Oct 11, 2017 | 16.34 | 16.63 | 16.25 | 16.58 | 245,093 | +0.34(+2.07%) |
Oct 10, 2017 | 16.68 | 16.68 | 16.25 | 16.25 | 432,771 | -0.34(-2.03%) |
Oct 09, 2017 | 17.21 | 17.55 | 16.49 | 16.58 | 353,748 | -0.67(-3.90%) |
Oct 06, 2017 | 17.21 | 17.31 | 17.11 | 17.26 | 198,000 | +0.00(+0.00%) |
Oct 05, 2017 | 17.11 | 17.40 | 17.02 | 17.26 | 300,197 | +0.19(+1.13%) |
Oct 04, 2017 | 17.21 | 17.26 | 16.83 | 17.07 | 270,330 | -0.14(-0.84%) |
Oct 03, 2017 | 17.26 | 17.40 | 17.02 | 17.21 | 371,041 | -0.05(-0.28%) |
Oct 02, 2017 | 17.07 | 17.26 | 16.92 | 17.26 | 261,712 | +0.14(+0.84%) |
Sep 29, 2017 | 16.97 | 17.16 | 16.87 | 17.11 | 228,437 | +0.05(+0.28%) |
Sep 28, 2017 | 16.83 | 17.26 | 16.54 | 17.07 | 398,482 | +0.29(+1.72%) |
Sep 27, 2017 | 16.25 | 17.02 | 16.15 | 16.78 | 959,537 | +0.58(+3.56%) |
Sep 26, 2017 | 15.96 | 16.25 | 15.85 | 16.20 | 233,249 | +0.24(+1.51%) |
Sep 25, 2017 | 15.96 | 16.08 | 15.89 | 15.96 | 162,694 | +0.00(+0.00%) |
Sep 22, 2017 | 15.82 | 16.01 | 15.82 | 15.96 | 87,533 | +0.00(+0.00%) |
Sep 21, 2017 | 16.01 | 16.01 | 15.38 | 15.96 | 95,317 | +0.00(+0.00%) |
Sep 20, 2017 | 15.96 | 16.06 | 15.86 | 15.96 | 168,332 | +0.10(+0.61%) |
Sep 19, 2017 | 15.96 | 16.15 | 15.84 | 15.86 | 146,301 | +0.00(+0.00%) |
Sep 18, 2017 | 16.15 | 16.15 | 15.82 | 15.86 | 175,542 | -0.19(-1.20%) |
Sep 15, 2017 | 16.15 | 16.20 | 15.96 | 16.06 | 425,181 | -0.10(-0.60%) |
Sep 14, 2017 | 15.96 | 16.20 | 15.96 | 16.15 | 305,165 | +0.14(+0.90%) |
Sep 13, 2017 | 16.10 | 16.22 | 16.01 | 16.01 | 126,501 | -0.19(-1.19%) |
Sep 12, 2017 | 15.82 | 16.20 | 15.79 | 16.20 | 202,455 | +0.38(+2.43%) |
Sep 11, 2017 | 15.62 | 15.86 | 15.53 | 15.82 | 173,631 | +0.38(+2.49%) |
Sep 08, 2017 | 15.24 | 15.48 | 15.24 | 15.43 | 97,520 | +0.14(+0.94%) |
Sep 07, 2017 | 15.38 | 15.48 | 15.02 | 15.29 | 215,751 | -0.14(-0.93%) |
Sep 06, 2017 | 15.24 | 15.48 | 15.14 | 15.43 | 208,856 | +0.19(+1.26%) |
Sep 05, 2017 | 15.77 | 15.84 | 15.19 | 15.24 | 325,185 | -0.67(-4.23%) |
Sep 01, 2017 | 15.58 | 15.91 | 15.53 | 15.91 | 184,472 | +0.29(+1.85%) |
Aug 31, 2017 | 15.38 | 15.67 | 15.29 | 15.62 | 210,522 | +0.34(+2.20%) |
Aug 30, 2017 | 15.43 | 15.48 | 15.24 | 15.29 | 172,222 | -0.14(-0.93%) |
Aug 29, 2017 | 15.43 | 15.48 | 15.29 | 15.43 | 398,290 | -0.24(-1.53%) |
Aug 28, 2017 | 15.48 | 15.77 | 15.43 | 15.67 | 286,838 | +0.19(+1.24%) |
Aug 25, 2017 | 15.38 | 15.53 | 15.24 | 15.48 | 114,032 | +0.14(+0.94%) |
Aug 24, 2017 | 15.34 | 15.43 | 15.24 | 15.34 | 115,233 | +0.10(+0.63%) |
Aug 23, 2017 | 15.29 | 15.62 | 14.71 | 15.24 | 212,508 | -0.24(-1.55%) |
Aug 22, 2017 | 15.38 | 15.53 | 15.34 | 15.48 | 129,209 | +0.14(+0.94%) |
Aug 21, 2017 | 15.24 | 15.43 | 15.14 | 15.34 | 159,522 | +0.00(+0.00%) |
Aug 18, 2017 | 14.90 | 15.48 | 14.42 | 15.34 | 330,010 | +0.29(+1.92%) |
Aug 17, 2017 | 15.43 | 15.62 | 15.05 | 15.05 | 273,621 | -0.38(-2.49%) |
Aug 16, 2017 | 15.96 | 15.96 | 15.36 | 15.43 | 203,712 | -0.53(-3.31%) |
Aug 15, 2017 | 16.06 | 16.15 | 15.84 | 15.96 | 233,854 | -0.05(-0.30%) |
Aug 14, 2017 | 15.82 | 16.20 | 15.67 | 16.01 | 406,304 | +0.24(+1.52%) |
Aug 11, 2017 | 15.43 | 15.82 | 15.43 | 15.77 | 263,603 | +0.48(+3.14%) |
Aug 10, 2017 | 15.09 | 15.62 | 15.05 | 15.29 | 381,221 | +0.19(+1.27%) |
Aug 09, 2017 | 15.34 | 15.34 | 14.90 | 15.09 | 315,071 | -0.29(-1.87%) |
Aug 08, 2017 | 15.58 | 15.70 | 15.34 | 15.38 | 287,266 | -0.24(-1.54%) |
Aug 07, 2017 | 15.67 | 15.84 | 15.53 | 15.62 | 205,617 | -0.14(-0.91%) |
Aug 04, 2017 | 15.62 | 16.01 | 15.43 | 15.77 | 472,561 | +0.72(+4.79%) |
Aug 03, 2017 | 15.14 | 15.62 | 14.81 | 15.05 | 233,418 | -0.05(-0.32%) |
Aug 02, 2017 | 15.48 | 15.58 | 15.09 | 15.09 | 141,579 | -0.38(-2.48%) |
Aug 01, 2017 | 15.58 | 15.58 | 15.05 | 15.48 | 181,899 | +0.10(+0.63%) |
Jul 31, 2017 | 15.82 | 15.82 | 15.19 | 15.38 | 175,376 | -0.43(-2.74%) |
Jul 28, 2017 | 15.82 | 16.20 | 15.62 | 15.82 | 286,456 | -0.07(-0.45%) |
Jul 27, 2017 | 15.72 | 16.25 | 15.60 | 15.89 | 239,982 | +0.26(+1.69%) |
Jul 26, 2017 | 16.15 | 16.25 | 15.67 | 15.62 | 229,709 | -0.58(-3.56%) |
Jul 25, 2017 | 15.82 | 16.30 | 15.72 | 16.20 | 254,035 | +0.41(+2.59%) |
Jul 24, 2017 | 15.62 | 15.82 | 15.58 | 15.79 | 106,335 | +0.07(+0.46%) |
Jul 21, 2017 | 15.82 | 15.82 | 15.55 | 15.72 | 233,281 | +0.00(+0.00%) |
Jul 20, 2017 | 15.53 | 15.70 | 15.53 | 15.72 | 259,774 | +0.19(+1.24%) |
Jul 19, 2017 | 15.72 | 15.82 | 15.48 | 15.53 | 138,743 | -0.10(-0.62%) |
Jul 18, 2017 | 15.67 | 15.77 | 15.48 | 15.62 | 151,205 | -0.05(-0.31%) |
Jul 17, 2017 | 15.86 | 15.86 | 15.67 | 15.67 | 159,138 | -0.24(-1.51%) |
Jul 14, 2017 | 16.10 | 16.20 | 15.91 | 15.91 | 123,824 | -0.34(-2.07%) |
Jul 13, 2017 | 15.96 | 16.30 | 15.77 | 16.25 | 784,292 | +0.29(+1.81%) |
Jul 12, 2017 | 15.96 | 16.10 | 15.77 | 15.96 | 272,778 | +0.05(+0.30%) |
Jul 11, 2017 | 15.62 | 15.91 | 15.53 | 15.91 | 326,598 | +0.29(+1.85%) |
Jul 10, 2017 | 15.53 | 15.91 | 15.43 | 15.62 | 134,431 | +0.14(+0.93%) |
Jul 07, 2017 | 15.72 | 15.72 | 15.46 | 15.48 | 142,519 | -0.14(-0.92%) |
Jul 06, 2017 | 15.86 | 16.01 | 15.58 | 15.62 | 246,629 | -0.29(-1.81%) |
Jul 05, 2017 | 16.01 | 16.01 | 15.62 | 15.91 | 325,859 | -0.12(-0.75%) |
Jul 03, 2017 | 15.82 | 16.06 | 15.62 | 16.03 | 123,420 | +0.41(+2.62%) |
Jun 30, 2017 | 16.01 | 16.03 | 15.58 | 15.62 | 160,476 | -0.38(-2.40%) |
Jun 29, 2017 | 16.10 | 16.30 | 15.67 | 16.01 | 230,305 | +0.05(+0.30%) |
Jun 28, 2017 | 15.91 | 16.15 | 15.86 | 15.96 | 246,631 | +0.24(+1.53%) |
Jun 27, 2017 | 15.77 | 16.20 | 15.62 | 15.72 | 220,338 | -0.05(-0.31%) |
Jun 26, 2017 | 15.67 | 15.82 | 15.38 | 15.77 | 172,440 | +0.10(+0.61%) |
Jun 23, 2017 | 15.29 | 15.72 | 15.09 | 15.67 | 326,913 | +0.29(+1.87%) |
Jun 22, 2017 | 15.19 | 15.38 | 15.06 | 15.38 | 150,651 | +0.24(+1.59%) |
Jun 21, 2017 | 15.53 | 15.62 | 15.09 | 15.14 | 274,072 | -0.43(-2.78%) |
Jun 20, 2017 | 15.34 | 15.62 | 15.29 | 15.58 | 322,611 | +0.14(+0.93%) |
Jun 19, 2017 | 15.43 | 15.58 | 15.38 | 15.43 | 142,926 | +0.05(+0.31%) |
Jun 16, 2017 | 15.29 | 15.48 | 15.10 | 15.38 | 576,116 | +0.10(+0.63%) |
Jun 15, 2017 | 15.38 | 15.77 | 15.12 | 15.29 | 258,357 | -0.34(-2.15%) |
Jun 14, 2017 | 15.38 | 15.67 | 15.14 | 15.62 | 603,338 | +0.24(+1.56%) |
Jun 13, 2017 | 14.61 | 15.38 | 14.40 | 15.38 | 542,334 | +0.87(+5.96%) |
Jun 12, 2017 | 14.33 | 14.61 | 14.23 | 14.52 | 269,424 | +0.14(+1.00%) |
Jun 09, 2017 | 14.42 | 14.66 | 14.33 | 14.37 | 416,356 | +0.10(+0.67%) |
Jun 08, 2017 | 14.23 | 14.47 | 14.23 | 14.28 | 560,868 | +0.00(+0.00%) |
Jun 07, 2017 | 15.34 | 15.38 | 14.28 | 14.28 | 461,753 | -1.06(-6.90%) |
Jun 06, 2017 | 14.95 | 15.48 | 14.81 | 15.34 | 1,377,562 | +0.38(+2.57%) |
Jun 05, 2017 | 15.05 | 15.05 | 14.81 | 14.95 | 288,763 | +0.00(+0.00%) |
Jun 02, 2017 | 14.61 | 15.09 | 14.42 | 14.95 | 436,702 | +0.38(+2.64%) |
Jun 01, 2017 | 14.52 | 15.09 | 14.40 | 14.57 | 586,688 | +0.10(+0.66%) |
May 31, 2017 | 14.37 | 14.57 | 14.04 | 14.47 | 280,679 | +0.19(+1.35%) |
May 30, 2017 | 14.47 | 14.47 | 14.09 | 14.28 | 237,509 | -0.24(-1.66%) |
May 26, 2017 | 14.13 | 14.61 | 14.09 | 14.52 | 355,712 | +0.29(+2.03%) |
May 25, 2017 | 13.89 | 14.23 | 13.65 | 14.23 | 369,801 | +0.48(+3.50%) |
May 24, 2017 | 14.09 | 14.09 | 13.73 | 13.75 | 246,315 | -0.34(-2.39%) |
May 23, 2017 | 14.09 | 14.13 | 13.80 | 14.09 | 141,623 | +0.05(+0.34%) |
May 22, 2017 | 14.23 | 14.28 | 13.94 | 14.04 | 244,737 | -0.19(-1.35%) |
May 19, 2017 | 14.09 | 14.28 | 13.71 | 14.23 | 401,281 | +0.19(+1.37%) |
May 18, 2017 | 13.70 | 14.16 | 13.70 | 14.04 | 347,281 | +0.34(+2.46%) |
May 17, 2017 | 14.23 | 14.28 | 13.65 | 13.70 | 495,715 | -0.77(-5.32%) |
May 16, 2017 | 14.47 | 14.61 | 14.37 | 14.47 | 181,297 | +0.05(+0.33%) |
May 15, 2017 | 14.37 | 14.57 | 14.28 | 14.42 | 268,028 | +0.00(+0.00%) |
May 12, 2017 | 14.23 | 14.61 | 14.23 | 14.42 | 210,573 | +0.10(+0.67%) |
May 11, 2017 | 14.33 | 14.66 | 14.21 | 14.33 | 240,685 | -0.38(-2.61%) |
May 10, 2017 | 14.09 | 14.76 | 14.04 | 14.71 | 388,875 | +0.62(+4.44%) |
May 09, 2017 | 14.33 | 14.42 | 14.04 | 14.09 | 327,278 | -0.24(-1.68%) |
May 08, 2017 | 14.52 | 14.71 | 14.09 | 14.33 | 247,144 | -0.19(-1.32%) |
May 05, 2017 | 14.81 | 14.81 | 14.47 | 14.52 | 433,008 | -0.24(-1.63%) |
May 04, 2017 | 14.76 | 14.97 | 14.46 | 14.76 | 391,893 | +0.10(+0.66%) |
May 03, 2017 | 14.95 | 15.09 | 14.61 | 14.66 | 588,071 | -0.38(-2.56%) |
May 02, 2017 | 15.29 | 15.34 | 14.85 | 15.05 | 517,659 | -0.14(-0.95%) |