Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.84 | 17.33 | 16.84 | 17.23 | 7,311 | +0.29(+1.71%) |
Apr 27, 2018 | 16.25 | 17.23 | 16.25 | 16.94 | 12,423 | -0.34(-1.96%) |
Apr 26, 2018 | 17.13 | 18.15 | 16.78 | 17.28 | 7,809 | +0.29(+1.70%) |
Apr 25, 2018 | 17.04 | 17.33 | 16.89 | 16.99 | 4,252 | +0.05(+0.29%) |
Apr 24, 2018 | 17.09 | 17.09 | 16.52 | 16.94 | 31,017 | +0.00(+0.00%) |
Apr 23, 2018 | 17.23 | 17.76 | 16.89 | 16.94 | 107,552 | -0.19(-1.13%) |
Apr 20, 2018 | 17.18 | 17.76 | 16.89 | 17.13 | 33,967 | +0.05(+0.28%) |
Apr 19, 2018 | 17.04 | 17.23 | 17.04 | 17.09 | 6,233 | +0.05(+0.28%) |
Apr 18, 2018 | 17.18 | 17.36 | 17.00 | 17.04 | 15,421 | -0.19(-1.12%) |
Apr 17, 2018 | 17.23 | 17.38 | 17.03 | 17.23 | 30,038 | +0.00(+0.00%) |
Apr 16, 2018 | 16.17 | 17.47 | 16.17 | 17.23 | 102,665 | +0.87(+5.31%) |
Apr 13, 2018 | 15.98 | 16.41 | 15.98 | 16.36 | 95,129 | +0.39(+2.42%) |
Apr 12, 2018 | 15.98 | 15.98 | 15.95 | 15.98 | 9,754 | +0.05(+0.30%) |
Apr 11, 2018 | 15.83 | 16.02 | 15.78 | 15.93 | 36,419 | +0.14(+0.92%) |
Apr 10, 2018 | 15.54 | 15.83 | 15.54 | 15.78 | 63,741 | +0.24(+1.55%) |
Apr 09, 2018 | 15.54 | 15.59 | 15.01 | 15.54 | 18,434 | +0.05(+0.31%) |
Apr 06, 2018 | 15.64 | 15.64 | 15.25 | 15.49 | 22,822 | -0.05(-0.31%) |
Apr 05, 2018 | 15.59 | 15.64 | 15.49 | 15.54 | 31,332 | +0.00(+0.00%) |
Apr 04, 2018 | 15.45 | 15.64 | 15.41 | 15.54 | 29,441 | +0.14(+0.94%) |
Apr 03, 2018 | 15.20 | 15.59 | 15.01 | 15.40 | 45,480 | +0.24(+1.59%) |
Apr 02, 2018 | 14.91 | 15.20 | 14.89 | 15.16 | 23,253 | +0.19(+1.29%) |
Mar 29, 2018 | 14.96 | 14.96 | 14.96 | 0 | -0.14(-0.96%) | |
Mar 28, 2018 | 14.66 | 15.16 | 14.49 | 15.11 | 42,188 | +0.53(+3.64%) |
Mar 27, 2018 | 14.70 | 15.34 | 14.48 | 14.58 | 183,021 | -0.05(-0.33%) |
Mar 26, 2018 | 14.58 | 14.87 | 14.19 | 14.62 | 17,641 | +0.14(+1.00%) |
Mar 23, 2018 | 14.48 | 14.48 | 14.06 | 14.48 | 20,241 | +0.00(+0.00%) |
Mar 22, 2018 | 14.67 | 14.91 | 14.48 | 14.48 | 25,434 | -0.48(-3.23%) |
Mar 21, 2018 | 14.52 | 15.16 | 14.52 | 14.96 | 59,345 | +0.55(+3.82%) |
Mar 20, 2018 | 13.69 | 14.65 | 13.69 | 14.41 | 77,320 | +0.72(+5.26%) |
Mar 19, 2018 | 13.55 | 13.81 | 13.22 | 13.69 | 19,956 | +0.02(+0.18%) |
Mar 16, 2018 | 14.12 | 14.41 | 13.64 | 13.67 | 31,427 | -0.41(-2.90%) |
Mar 15, 2018 | 14.17 | 14.46 | 13.93 | 14.08 | 28,442 | +0.14(+1.04%) |
Mar 14, 2018 | 13.36 | 14.41 | 13.25 | 13.93 | 351,557 | +1.01(+7.81%) |
Mar 13, 2018 | 12.92 | 12.92 | 12.78 | 12.92 | 4,857 | +0.00(+0.00%) |
Mar 12, 2018 | 13.02 | 13.31 | 12.88 | 12.92 | 2,612 | -0.29(-2.18%) |
Mar 09, 2018 | 13.02 | 13.31 | 13.02 | 13.21 | 1,175 | +0.14(+1.10%) |
Mar 08, 2018 | 13.16 | 13.16 | 12.83 | 13.07 | 9,066 | +0.29(+2.26%) |
Mar 07, 2018 | 13.07 | 13.14 | 12.78 | 12.78 | 9,296 | -0.19(-1.48%) |
Mar 06, 2018 | 13.12 | 13.26 | 12.92 | 12.97 | 4,269 | -0.02(-0.18%) |
Mar 05, 2018 | 12.99 | 13.26 | 12.97 | 13.00 | 16,067 | +0.17(+1.31%) |
Mar 02, 2018 | 12.83 | 12.83 | 12.83 | 12.83 | 196 | +0.05(+0.38%) |
Mar 01, 2018 | 12.83 | 12.83 | 12.78 | 12.78 | 1,090 | -0.14(-1.12%) |
Feb 28, 2018 | 13.20 | 13.20 | 12.89 | 12.92 | 15,190 | -0.24(-1.82%) |
Feb 27, 2018 | 13.12 | 13.16 | 13.07 | 13.16 | 2,495 | +0.05(+0.37%) |
Feb 26, 2018 | 12.54 | 13.35 | 12.54 | 13.12 | 28,398 | +0.34(+2.63%) |
Feb 23, 2018 | 12.63 | 12.92 | 12.63 | 12.78 | 4,602 | -0.07(-0.56%) |
Feb 22, 2018 | 12.92 | 12.92 | 12.78 | 12.85 | 7,988 | -0.07(-0.56%) |
Feb 21, 2018 | 12.92 | 13.06 | 12.87 | 12.92 | 9,942 | +0.14(+1.13%) |
Feb 20, 2018 | 12.88 | 12.92 | 12.78 | 12.78 | 329 | -0.03(-0.20%) |
Feb 16, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.07(+0.58%) | |
Feb 15, 2018 | 13.00 | 13.08 | 12.73 | 12.73 | 40,685 | -0.19(-1.49%) |
Feb 14, 2018 | 12.83 | 12.92 | 12.83 | 12.92 | 441 | +0.10(+0.75%) |
Feb 13, 2018 | 12.83 | 12.83 | 12.68 | 12.83 | 3,428 | +0.00(+0.00%) |
Feb 12, 2018 | 13.02 | 13.07 | 12.35 | 12.83 | 26,384 | -0.24(-1.84%) |
Feb 09, 2018 | 12.20 | 13.07 | 12.20 | 13.07 | 9,368 | +0.62(+5.02%) |
Feb 08, 2018 | 12.25 | 12.49 | 12.06 | 12.44 | 28,901 | +0.00(+0.00%) |
Feb 07, 2018 | 12.35 | 12.35 | 12.35 | 12.44 | 25,421 | -0.05(-0.39%) |
Feb 06, 2018 | 12.39 | 12.78 | 12.39 | 12.49 | 7,207 | +0.00(+0.00%) |
Feb 05, 2018 | 12.54 | 12.54 | 12.39 | 12.49 | 4,075 | -0.24(-1.89%) |
Feb 02, 2018 | 12.68 | 12.92 | 12.61 | 12.73 | 11,862 | -0.14(-1.12%) |
Feb 01, 2018 | 13.07 | 13.07 | 13.02 | 12.88 | 7,283 | -0.10(-0.74%) |
Jan 31, 2018 | 13.26 | 13.26 | 12.97 | 12.97 | 4,426 | -0.34(-2.53%) |
Jan 30, 2018 | 13.36 | 13.26 | 13.31 | 5,038 | +0.05(+0.36%) | |
Jan 29, 2018 | 13.21 | 13.36 | 13.21 | 13.26 | 12,796 | -0.05(-0.36%) |
Jan 26, 2018 | 13.26 | 13.31 | 13.21 | 13.31 | 1,173 | +0.05(+0.36%) |
Jan 25, 2018 | 13.26 | 13.26 | 13.21 | 13.26 | 42,675 | +0.00(+0.00%) |
Jan 24, 2018 | 13.31 | 13.38 | 13.26 | 13.26 | 59,655 | -0.05(-0.36%) |
Jan 23, 2018 | 13.21 | 13.50 | 13.21 | 13.31 | 15,840 | +0.05(+0.36%) |
Jan 22, 2018 | 13.33 | 13.42 | 13.26 | 13.26 | 20,220 | -0.14(-1.08%) |
Jan 19, 2018 | 13.45 | 13.45 | 13.31 | 13.40 | 5,898 | +0.05(+0.36%) |
Jan 18, 2018 | 13.40 | 13.40 | 13.26 | 13.36 | 28,657 | +0.05(+0.36%) |
Jan 17, 2018 | 13.74 | 13.74 | 13.26 | 13.31 | 2,843 | -0.14(-1.07%) |
Jan 16, 2018 | 13.36 | 13.46 | 13.36 | 13.45 | 8,130 | +0.10(+0.72%) |
Jan 12, 2018 | 13.36 | 13.36 | 13.36 | 0 | +0.10(+0.72%) | |
Jan 11, 2018 | 13.02 | 13.26 | 13.02 | 13.26 | 304 | +0.43(+3.37%) |
Jan 10, 2018 | 13.16 | 13.16 | 13.16 | 12.83 | 19,283 | -0.24(-1.84%) |
Jan 09, 2018 | 12.97 | 13.31 | 12.68 | 13.07 | 22,025 | +0.01(+0.04%) |
Jan 08, 2018 | 13.12 | 13.26 | 13.06 | 13.06 | 3,551 | -0.39(-2.90%) |
Jan 05, 2018 | 13.21 | 13.45 | 13.16 | 13.45 | 4,972 | +0.07(+0.56%) |
Jan 04, 2018 | 13.32 | 13.38 | 13.32 | 13.38 | 1,985 | +0.17(+1.25%) |
Jan 03, 2018 | 13.55 | 13.55 | 13.21 | 13.21 | 1,204 | -0.10(-0.72%) |
Jan 02, 2018 | 13.36 | 13.55 | 13.31 | 13.31 | 847 | +0.00(+0.00%) |
Dec 29, 2017 | 13.31 | 13.31 | 13.31 | 0 | -0.36(-2.62%) | |
Dec 28, 2017 | 13.38 | 13.66 | 13.31 | 13.66 | 2,834 | +0.12(+0.87%) |
Dec 27, 2017 | 13.38 | 13.55 | 13.34 | 13.55 | 1,900 | +0.19(+1.44%) |
Dec 26, 2017 | 13.20 | 13.50 | 13.15 | 13.36 | 5,255 | -0.05(-0.36%) |
Dec 22, 2017 | 13.64 | 13.64 | 13.21 | 13.40 | 8,951 | -0.10(-0.71%) |
Dec 21, 2017 | 13.36 | 13.55 | 13.36 | 13.50 | 12,933 | +0.05(+0.36%) |
Dec 20, 2017 | 13.64 | 13.64 | 13.45 | 13.45 | 362 | -0.23(-1.69%) |
Dec 19, 2017 | 13.68 | 13.68 | 13.68 | 13.68 | 733 | +0.11(+0.81%) |
Dec 18, 2017 | 13.31 | 13.82 | 13.31 | 13.57 | 17,619 | +0.36(+2.73%) |
Dec 15, 2017 | 13.40 | 13.45 | 12.68 | 13.21 | 5,026 | -0.68(-4.87%) |
Dec 14, 2017 | 13.93 | 13.93 | 13.88 | 13.89 | 6,098 | -0.04(-0.31%) |
Dec 13, 2017 | 13.93 | 13.93 | 13.90 | 13.93 | 15,538 | +0.10(+0.69%) |
Dec 12, 2017 | 13.79 | 13.98 | 13.79 | 13.84 | 12,920 | +0.26(+1.90%) |
Dec 11, 2017 | 13.53 | 13.71 | 13.48 | 13.58 | 11,436 | -0.14(-1.04%) |
Dec 08, 2017 | 13.29 | 13.91 | 13.29 | 13.72 | 10,982 | +0.00(+0.00%) |
Dec 07, 2017 | 13.29 | 13.72 | 13.01 | 13.72 | 13,404 | -0.10(-0.69%) |
Dec 05, 2017 | 13.82 | 13.82 | 13.82 | 15 | +0.38(+2.86%) | |
Dec 04, 2017 | 13.86 | 13.86 | 13.15 | 13.43 | 13,208 | -0.48(-3.45%) |
Dec 01, 2017 | 13.66 | 13.91 | 13.62 | 13.91 | 11,821 | -0.06(-0.40%) |
Nov 30, 2017 | 13.18 | 14.34 | 13.15 | 13.97 | 24,088 | +0.85(+6.44%) |
Nov 29, 2017 | 13.34 | 13.39 | 12.96 | 13.12 | 5,631 | -0.17(-1.26%) |
Nov 28, 2017 | 13.13 | 13.39 | 13.13 | 13.29 | 31,089 | +0.22(+1.71%) |
Nov 27, 2017 | 13.26 | 13.26 | 12.91 | 13.07 | 11,974 | -0.22(-1.68%) |
Nov 24, 2017 | 13.38 | 13.38 | 13.13 | 13.29 | 4,385 | +0.19(+1.46%) |
Nov 22, 2017 | 11.95 | 13.48 | 11.95 | 13.10 | 99,092 | +1.34(+11.38%) |
Nov 21, 2017 | 11.76 | 11.76 | 11.66 | 11.76 | 12,077 | +0.00(+0.00%) |
Nov 20, 2017 | 11.43 | 11.81 | 11.43 | 11.76 | 5,728 | +0.05(+0.41%) |
Nov 17, 2017 | 11.59 | 11.86 | 11.59 | 11.71 | 2,333 | -0.19(-1.61%) |
Nov 16, 2017 | 11.86 | 11.90 | 11.76 | 11.90 | 785 | +0.05(+0.40%) |
Nov 15, 2017 | 11.86 | 11.86 | 11.86 | 11.86 | 798 | -0.05(-0.40%) |
Nov 14, 2017 | 11.76 | 11.90 | 11.52 | 11.90 | 1,150 | +0.24(+2.05%) |
Nov 13, 2017 | 11.57 | 11.95 | 11.57 | 11.66 | 3,883 | +0.00(+0.00%) |
Nov 10, 2017 | 11.71 | 11.81 | 11.57 | 11.66 | 3,458 | +0.10(+0.83%) |
Nov 09, 2017 | 11.52 | 12.05 | 11.52 | 11.57 | 6,549 | -0.14(-1.22%) |
Nov 08, 2017 | 11.76 | 11.76 | 11.55 | 11.71 | 4,227 | -0.19(-1.61%) |
Nov 07, 2017 | 12.00 | 12.00 | 11.90 | 11.90 | 4,813 | +0.00(+0.00%) |
Nov 06, 2017 | 11.95 | 11.95 | 11.90 | 11.90 | 8,355 | +0.00(+0.00%) |
Nov 03, 2017 | 12.14 | 12.14 | 11.90 | 11.90 | 9,416 | -0.05(-0.40%) |
Nov 02, 2017 | 11.81 | 11.95 | 11.76 | 11.95 | 742 | -0.14(-1.19%) |
Nov 01, 2017 | 12.02 | 12.09 | 11.86 | 12.09 | 29,027 | +0.05(+0.40%) |
Oct 30, 2017 | 12.05 | 12.05 | 12.05 | 15 | -0.10(-0.79%) | |
Oct 27, 2017 | 11.95 | 12.24 | 11.95 | 12.14 | 26,473 | +0.05(+0.39%) |
Oct 26, 2017 | 11.95 | 12.14 | 11.82 | 12.09 | 19,706 | +0.24(+2.02%) |
Oct 25, 2017 | 11.66 | 11.95 | 11.58 | 11.86 | 8,287 | -0.10(-0.80%) |
Oct 24, 2017 | 11.86 | 11.95 | 11.86 | 11.95 | 5,915 | +0.14(+1.21%) |
Oct 23, 2017 | 11.38 | 11.86 | 11.33 | 11.81 | 6,647 | +0.10(+0.88%) |
Oct 20, 2017 | 11.65 | 11.70 | 11.43 | 11.70 | 15,875 | -0.06(-0.47%) |
Oct 19, 2017 | 10.52 | 12.09 | 10.52 | 11.76 | 1,309 | -0.10(-0.81%) |
Oct 18, 2017 | 11.86 | 11.95 | 11.86 | 11.86 | 4,265 | -0.10(-0.80%) |
Oct 17, 2017 | 11.87 | 12.08 | 11.86 | 11.95 | 32,537 | +0.00(+0.00%) |
Oct 16, 2017 | 12.29 | 12.33 | 11.95 | 11.95 | 3,901 | -0.24(-1.96%) |
Oct 13, 2017 | 12.33 | 12.33 | 12.19 | 12.19 | 655 | -0.10(-0.78%) |
Oct 12, 2017 | 12.29 | 12.38 | 12.27 | 12.29 | 57,536 | +0.00(+0.00%) |
Oct 11, 2017 | 12.29 | 12.43 | 12.29 | 12.29 | 19,209 | +0.00(+0.00%) |
Oct 10, 2017 | 12.43 | 12.43 | 12.29 | 12.29 | 3,212 | -0.14(-1.15%) |
Oct 09, 2017 | 12.43 | 12.43 | 12.43 | 12.43 | 5,435 | +0.00(+0.00%) |
Oct 06, 2017 | 12.43 | 12.52 | 12.33 | 12.43 | 10,207 | +0.00(+0.00%) |
Oct 05, 2017 | 12.48 | 12.57 | 12.38 | 12.43 | 12,619 | -0.05(-0.38%) |
Oct 04, 2017 | 12.33 | 12.62 | 12.33 | 12.48 | 14,507 | +0.05(+0.38%) |
Oct 03, 2017 | 12.49 | 12.57 | 12.43 | 12.43 | 6,045 | -0.05(-0.38%) |
Oct 02, 2017 | 12.43 | 12.62 | 12.33 | 12.48 | 21,886 | +0.05(+0.38%) |
Sep 29, 2017 | 12.57 | 12.57 | 12.29 | 12.43 | 8,487 | -0.14(-1.14%) |
Sep 28, 2017 | 12.48 | 12.57 | 12.29 | 12.57 | 3,457 | +0.00(+0.00%) |
Sep 27, 2017 | 12.57 | 12.57 | 12.50 | 12.57 | 464 | +0.14(+1.15%) |
Sep 26, 2017 | 12.43 | 12.43 | 12.33 | 12.43 | 6,949 | +0.14(+1.17%) |
Sep 25, 2017 | 12.43 | 12.43 | 12.29 | 12.29 | 1,538 | -0.14(-1.15%) |
Sep 22, 2017 | 12.43 | 12.43 | 12.43 | 12.43 | 378 | +0.14(+1.17%) |
Sep 21, 2017 | 12.31 | 12.38 | 12.21 | 12.29 | 28,559 | +0.10(+0.78%) |
Sep 20, 2017 | 12.52 | 12.52 | 12.19 | 12.19 | 2,555 | -0.05(-0.39%) |
Sep 19, 2017 | 12.33 | 12.45 | 12.17 | 12.24 | 46,783 | -0.05(-0.39%) |
Sep 18, 2017 | 12.29 | 12.57 | 12.24 | 12.29 | 6,605 | +0.05(+0.39%) |
Sep 15, 2017 | 12.57 | 12.57 | 12.24 | 12.24 | 123,932 | -0.14(-1.16%) |
Sep 14, 2017 | 12.67 | 12.81 | 12.38 | 12.38 | 152,063 | -0.22(-1.75%) |
Sep 13, 2017 | 12.48 | 12.84 | 12.48 | 12.60 | 21,012 | +0.05(+0.38%) |
Sep 12, 2017 | 12.60 | 12.65 | 12.46 | 12.55 | 2,967 | -0.05(-0.38%) |
Sep 11, 2017 | 12.65 | 12.68 | 12.60 | 12.60 | 6,562 | +0.00(+0.00%) |
Sep 08, 2017 | 12.55 | 12.60 | 12.55 | 12.60 | 922 | -0.05(-0.38%) |
Sep 07, 2017 | 12.74 | 12.89 | 12.60 | 12.65 | 12,606 | +0.10(+0.76%) |
Sep 06, 2017 | 13.03 | 13.03 | 12.55 | 12.55 | 16,167 | -0.29(-2.22%) |
Sep 05, 2017 | 12.93 | 13.03 | 12.69 | 12.84 | 14,873 | -0.14(-1.10%) |
Sep 01, 2017 | 12.98 | 13.03 | 12.98 | 12.98 | 455 | +0.05(+0.37%) |
Aug 31, 2017 | 12.98 | 13.08 | 12.91 | 12.93 | 13,664 | -0.10(-0.73%) |
Aug 30, 2017 | 12.65 | 13.03 | 12.60 | 13.03 | 15,774 | +0.05(+0.37%) |
Aug 29, 2017 | 13.03 | 13.09 | 12.98 | 12.98 | 885 | -0.10(-0.73%) |
Aug 28, 2017 | 13.03 | 13.27 | 12.55 | 13.08 | 15,947 | -0.05(-0.36%) |
Aug 25, 2017 | 12.93 | 13.12 | 12.70 | 13.12 | 16,454 | +0.14(+1.10%) |
Aug 24, 2017 | 12.91 | 13.08 | 12.79 | 12.98 | 20,129 | -0.14(-1.09%) |
Aug 23, 2017 | 13.22 | 13.22 | 12.78 | 13.12 | 1,638 | +0.00(+0.00%) |
Aug 22, 2017 | 13.12 | 13.12 | 13.12 | 13.12 | 7,946 | -0.05(-0.36%) |
Aug 21, 2017 | 13.03 | 13.22 | 13.03 | 13.17 | 12,331 | +0.14(+1.09%) |
Aug 18, 2017 | 13.03 | 13.12 | 13.03 | 13.03 | 5,093 | +0.05(+0.37%) |
Aug 17, 2017 | 12.93 | 13.03 | 12.93 | 12.98 | 6,492 | -0.05(-0.37%) |
Aug 16, 2017 | 13.08 | 13.12 | 13.03 | 13.03 | 23,434 | -0.10(-0.72%) |
Aug 15, 2017 | 13.14 | 13.14 | 13.08 | 13.12 | 17,476 | +0.00(+0.00%) |
Aug 14, 2017 | 13.08 | 13.22 | 13.03 | 13.12 | 12,950 | +0.00(+0.00%) |
Aug 11, 2017 | 13.12 | 13.17 | 13.12 | 13.12 | 2,991 | -0.14(-1.08%) |
Aug 10, 2017 | 12.65 | 13.22 | 12.55 | 13.27 | 39,288 | +0.24(+1.83%) |
Aug 09, 2017 | 13.05 | 13.09 | 13.03 | 13.03 | 2,804 | -0.14(-1.08%) |
Aug 08, 2017 | 12.98 | 13.17 | 12.98 | 13.17 | 2,880 | +0.19(+1.47%) |
Aug 07, 2017 | 13.36 | 13.36 | 12.98 | 12.98 | 28,125 | -0.24(-1.80%) |
Aug 04, 2017 | 13.12 | 13.22 | 12.98 | 13.22 | 834 | +0.05(+0.36%) |
Aug 02, 2017 | 13.17 | 13.17 | 13.17 | 57 | +0.12(+0.91%) | |
Aug 01, 2017 | 13.08 | 13.13 | 13.05 | 13.05 | 827 | -0.07(-0.54%) |
Jul 31, 2017 | 13.12 | 13.36 | 13.03 | 13.12 | 6,085 | -0.24(-1.78%) |
Jul 28, 2017 | 13.17 | 13.46 | 13.17 | 13.36 | 1,252 | +0.19(+1.44%) |
Jul 27, 2017 | 13.27 | 13.36 | 13.17 | 13.17 | 9,923 | -0.14(-1.07%) |
Jul 26, 2017 | 13.03 | 13.41 | 13.03 | 13.31 | 33,299 | +0.33(+2.56%) |
Jul 25, 2017 | 13.41 | 13.41 | 12.98 | 12.98 | 11,201 | -0.24(-1.81%) |
Jul 24, 2017 | 13.36 | 13.36 | 13.14 | 13.22 | 1,515 | -0.09(-0.70%) |
Jul 21, 2017 | 13.31 | 13.31 | 13.31 | 13.31 | 271 | +0.05(+0.36%) |
Jul 20, 2017 | 13.05 | 13.36 | 13.05 | 13.27 | 4,713 | +0.12(+0.90%) |
Jul 19, 2017 | 13.15 | 13.15 | 13.15 | 13.15 | 938 | +0.12(+0.91%) |
Jul 18, 2017 | 13.03 | 13.17 | 12.98 | 13.03 | 16,983 | +0.00(+0.00%) |
Jul 17, 2017 | 13.08 | 13.27 | 12.98 | 13.03 | 7,722 | -0.19(-1.44%) |
Jul 14, 2017 | 13.17 | 13.41 | 13.05 | 13.22 | 13,802 | +0.00(+0.00%) |
Jul 13, 2017 | 13.27 | 13.27 | 12.77 | 13.22 | 7,180 | -0.14(-1.07%) |
Jul 12, 2017 | 12.77 | 13.36 | 12.74 | 13.36 | 14,168 | +0.81(+6.44%) |
Jul 11, 2017 | 12.70 | 12.70 | 12.55 | 12.55 | 7,197 | -0.05(-0.38%) |
Jul 10, 2017 | 12.51 | 12.70 | 12.41 | 12.60 | 42,955 | +0.00(+0.00%) |
Jul 07, 2017 | 12.29 | 12.70 | 12.27 | 12.60 | 15,137 | +0.19(+1.53%) |
Jul 06, 2017 | 12.43 | 12.51 | 12.36 | 12.41 | 8,116 | -0.10(-0.76%) |
Jul 05, 2017 | 12.46 | 12.51 | 12.22 | 12.51 | 30,754 | +0.14(+1.15%) |
Jul 03, 2017 | 12.27 | 12.36 | 12.07 | 12.36 | 10,531 | +0.10(+0.78%) |
Jun 30, 2017 | 12.31 | 12.70 | 12.17 | 12.27 | 12,725 | +0.00(+0.00%) |
Jun 29, 2017 | 12.55 | 12.55 | 12.17 | 12.27 | 5,992 | -0.24(-1.90%) |
Jun 28, 2017 | 12.22 | 12.79 | 12.22 | 12.51 | 37,600 | -0.05(-0.38%) |
Jun 27, 2017 | 12.46 | 12.55 | 12.11 | 12.55 | 19,031 | -0.05(-0.38%) |
Jun 26, 2017 | 12.70 | 12.74 | 12.22 | 12.60 | 9,763 | -0.10(-0.75%) |
Jun 23, 2017 | 12.89 | 12.89 | 12.17 | 12.70 | 35,044 | +0.05(+0.38%) |
Jun 22, 2017 | 12.84 | 12.84 | 12.32 | 12.65 | 9,655 | -0.14(-1.11%) |
Jun 21, 2017 | 12.89 | 12.89 | 12.74 | 12.79 | 20,599 | +0.00(+0.00%) |
Jun 20, 2017 | 12.89 | 13.03 | 12.74 | 12.79 | 10,916 | +0.10(+0.75%) |
Jun 19, 2017 | 12.84 | 12.89 | 12.55 | 12.70 | 55,827 | -0.05(-0.37%) |
Jun 16, 2017 | 13.12 | 13.12 | 12.70 | 12.74 | 9,926 | -0.19(-1.47%) |
Jun 15, 2017 | 13.12 | 13.12 | 12.84 | 12.93 | 5,631 | +0.00(+0.00%) |
Jun 14, 2017 | 13.08 | 13.12 | 12.93 | 12.93 | 6,809 | -0.19(-1.45%) |
Jun 13, 2017 | 13.08 | 13.27 | 13.08 | 13.12 | 3,120 | +0.00(+0.00%) |
Jun 12, 2017 | 13.27 | 13.36 | 13.08 | 13.12 | 9,909 | -0.19(-1.43%) |
Jun 09, 2017 | 13.31 | 13.31 | 13.31 | 13.31 | 1,437 | +0.14(+1.08%) |
Jun 08, 2017 | 13.22 | 13.46 | 13.17 | 13.17 | 5,986 | +0.00(+0.00%) |
Jun 07, 2017 | 13.46 | 13.46 | 13.08 | 13.17 | 6,090 | -0.08(-0.57%) |
Jun 06, 2017 | 13.34 | 13.39 | 13.06 | 13.25 | 2,694 | -0.07(-0.53%) |
Jun 05, 2017 | 13.44 | 13.44 | 13.30 | 13.32 | 3,457 | +0.07(+0.54%) |
Jun 02, 2017 | 13.39 | 13.44 | 13.25 | 13.25 | 23,056 | +0.00(+0.00%) |
Jun 01, 2017 | 13.06 | 13.39 | 13.06 | 13.25 | 5,722 | +0.05(+0.36%) |
May 31, 2017 | 13.15 | 13.20 | 13.06 | 13.20 | 5,165 | +0.19(+1.45%) |
May 30, 2017 | 13.25 | 13.44 | 13.01 | 13.01 | 1,418 | -0.24(-1.79%) |
May 26, 2017 | 13.20 | 13.44 | 13.20 | 13.25 | 26,700 | +0.00(+0.00%) |
May 25, 2017 | 13.39 | 13.48 | 13.25 | 13.25 | 2,598 | -0.19(-1.41%) |
May 24, 2017 | 13.48 | 13.48 | 13.30 | 13.44 | 27,446 | -0.05(-0.35%) |
May 23, 2017 | 13.47 | 13.58 | 13.40 | 13.48 | 2,820 | -0.02(-0.18%) |
May 22, 2017 | 13.22 | 13.77 | 12.92 | 13.51 | 105,044 | +0.17(+1.24%) |
May 19, 2017 | 13.25 | 13.34 | 12.96 | 13.34 | 10,841 | +0.09(+0.71%) |
May 18, 2017 | 12.74 | 13.34 | 12.54 | 13.25 | 9,367 | +0.09(+0.72%) |
May 17, 2017 | 13.53 | 13.53 | 12.87 | 13.15 | 30,178 | -0.09(-0.71%) |
May 16, 2017 | 13.51 | 13.51 | 13.25 | 13.25 | 76,954 | -0.66(-4.76%) |
May 15, 2017 | 14.19 | 14.19 | 13.91 | 13.91 | 1,417 | -0.28(-2.00%) |
May 12, 2017 | 14.29 | 14.31 | 14.01 | 14.19 | 4,682 | +0.09(+0.67%) |
May 11, 2017 | 14.10 | 14.10 | 14.10 | 14.10 | 228 | +0.00(+0.00%) |
May 10, 2017 | 14.19 | 14.29 | 13.72 | 14.10 | 25,395 | -0.09(-0.67%) |
May 08, 2017 | 14.19 | 14.19 | 14.19 | 118 | +0.14(+1.01%) | |
May 05, 2017 | 14.15 | 14.15 | 13.77 | 14.05 | 1,613 | -0.09(-0.67%) |
May 04, 2017 | 14.15 | 14.29 | 13.83 | 14.15 | 12,292 | -0.00(-0.00%) |
May 03, 2017 | 14.05 | 14.19 | 14.05 | 14.15 | 3,517 | +0.38(+2.74%) |
May 02, 2017 | 14.15 | 14.15 | 13.77 | 13.77 | 2,148 | -0.38(-2.67%) |