Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.68 | 13.80 | 13.62 | 13.71 | 104,004 | +0.00(+0.00%) |
Apr 27, 2018 | 13.77 | 13.83 | 13.71 | 13.71 | 15,381 | -0.03(-0.22%) |
Apr 26, 2018 | 13.74 | 13.82 | 13.56 | 13.74 | 66,773 | -0.03(-0.22%) |
Apr 25, 2018 | 13.71 | 13.83 | 13.59 | 13.77 | 115,173 | +0.03(+0.22%) |
Apr 24, 2018 | 14.29 | 14.29 | 13.71 | 13.74 | 63,321 | -0.52(-3.62%) |
Apr 23, 2018 | 14.26 | 14.32 | 14.17 | 14.26 | 40,749 | +0.06(+0.43%) |
Apr 20, 2018 | 14.11 | 14.23 | 14.08 | 14.20 | 32,098 | +0.06(+0.43%) |
Apr 19, 2018 | 14.11 | 14.17 | 14.06 | 14.14 | 32,611 | +0.00(+0.00%) |
Apr 18, 2018 | 14.26 | 14.26 | 14.11 | 14.14 | 90,952 | -0.09(-0.64%) |
Apr 17, 2018 | 14.32 | 14.38 | 14.05 | 14.23 | 179,217 | +0.00(+0.00%) |
Apr 16, 2018 | 14.14 | 14.32 | 14.11 | 14.23 | 33,501 | +0.09(+0.65%) |
Apr 13, 2018 | 14.05 | 14.14 | 14.05 | 14.14 | 133,084 | +0.09(+0.65%) |
Apr 12, 2018 | 14.01 | 14.11 | 13.95 | 14.05 | 29,435 | +0.09(+0.65%) |
Apr 11, 2018 | 13.89 | 14.05 | 13.89 | 13.95 | 73,873 | +0.06(+0.44%) |
Apr 10, 2018 | 13.71 | 14.11 | 13.71 | 13.89 | 181,945 | +0.24(+1.78%) |
Apr 09, 2018 | 13.32 | 13.74 | 13.29 | 13.65 | 201,469 | +0.33(+2.51%) |
Apr 06, 2018 | 13.32 | 13.45 | 13.25 | 13.32 | 52,499 | -0.06(-0.46%) |
Apr 05, 2018 | 13.50 | 13.53 | 13.22 | 13.38 | 209,433 | -0.03(-0.23%) |
Apr 04, 2018 | 13.44 | 13.45 | 13.38 | 13.41 | 52,709 | -0.03(-0.23%) |
Apr 03, 2018 | 13.50 | 13.63 | 13.44 | 13.44 | 144,079 | -0.09(-0.67%) |
Apr 02, 2018 | 13.62 | 13.71 | 13.47 | 13.53 | 28,081 | -0.06(-0.45%) |
Mar 29, 2018 | 13.59 | 13.59 | 13.59 | 0 | -0.03(-0.22%) | |
Mar 28, 2018 | 13.71 | 13.77 | 13.51 | 13.62 | 89,124 | -0.09(-0.67%) |
Mar 27, 2018 | 13.74 | 13.86 | 13.68 | 13.71 | 50,523 | -0.03(-0.22%) |
Mar 26, 2018 | 13.80 | 13.89 | 13.74 | 13.74 | 47,882 | -0.06(-0.44%) |
Mar 23, 2018 | 13.80 | 13.94 | 13.77 | 13.80 | 78,631 | -0.06(-0.44%) |
Mar 22, 2018 | 13.98 | 14.08 | 13.59 | 13.86 | 57,696 | -0.12(-0.87%) |
Mar 21, 2018 | 14.01 | 14.05 | 13.98 | 13.98 | 30,181 | +0.00(+0.00%) |
Mar 20, 2018 | 14.08 | 14.21 | 13.98 | 13.98 | 43,801 | -0.12(-0.86%) |
Mar 19, 2018 | 14.17 | 14.23 | 13.98 | 14.11 | 157,733 | -0.09(-0.64%) |
Mar 16, 2018 | 13.95 | 14.26 | 13.89 | 14.20 | 125,420 | +0.21(+1.52%) |
Mar 15, 2018 | 14.11 | 14.17 | 13.95 | 13.98 | 266,532 | -0.06(-0.43%) |
Mar 14, 2018 | 13.98 | 14.32 | 13.95 | 14.05 | 47,647 | +0.09(+0.65%) |
Mar 13, 2018 | 14.05 | 14.20 | 13.95 | 13.95 | 326,405 | -0.03(-0.22%) |
Mar 12, 2018 | 13.65 | 14.11 | 13.65 | 13.98 | 170,005 | +0.33(+2.45%) |
Mar 09, 2018 | 14.00 | 14.17 | 13.59 | 13.65 | 94,575 | -0.24(-1.75%) |
Mar 08, 2018 | 14.14 | 14.17 | 13.89 | 13.89 | 32,134 | -0.12(-0.87%) |
Mar 07, 2018 | 14.17 | 14.01 | 14.01 | 113,292 | -0.12(-0.86%) | |
Mar 06, 2018 | 14.05 | 14.17 | 14.01 | 14.14 | 145,837 | +0.09(+0.65%) |
Mar 05, 2018 | 13.83 | 14.11 | 13.83 | 14.05 | 122,769 | +0.15(+1.09%) |
Mar 02, 2018 | 13.89 | 13.95 | 13.68 | 13.89 | 36,162 | +0.00(+0.00%) |
Mar 01, 2018 | 13.80 | 14.11 | 13.68 | 13.89 | 47,938 | +0.18(+1.33%) |
Feb 28, 2018 | 14.32 | 14.38 | 13.71 | 13.71 | 128,717 | -0.61(-4.25%) |
Feb 27, 2018 | 14.35 | 14.59 | 14.32 | 14.32 | 100,659 | -0.06(-0.42%) |
Feb 26, 2018 | 14.26 | 14.43 | 14.26 | 14.38 | 45,033 | +0.15(+1.07%) |
Feb 23, 2018 | 14.11 | 14.32 | 14.02 | 14.23 | 54,479 | +0.27(+1.96%) |
Feb 22, 2018 | 13.92 | 13.95 | 203,557 | -0.12(-0.86%) | ||
Feb 21, 2018 | 13.92 | 14.08 | 13.92 | 14.08 | 124,349 | +0.12(+0.87%) |
Feb 20, 2018 | 13.95 | 14.32 | 13.87 | 13.95 | 75,434 | -0.09(-0.65%) |
Feb 16, 2018 | 14.05 | 14.05 | 14.05 | 0 | -0.24(-1.70%) | |
Feb 15, 2018 | 14.32 | 14.44 | 14.23 | 14.29 | 28,219 | +0.12(+0.86%) |
Feb 14, 2018 | 13.92 | 15.11 | 13.92 | 14.17 | 78,896 | +0.18(+1.30%) |
Feb 13, 2018 | 13.89 | 14.11 | 13.89 | 13.98 | 72,781 | +0.09(+0.66%) |
Feb 12, 2018 | 13.80 | 13.98 | 13.77 | 13.89 | 41,140 | +0.03(+0.22%) |
Feb 09, 2018 | 13.95 | 14.08 | 13.69 | 13.86 | 75,697 | -0.09(-0.65%) |
Feb 08, 2018 | 14.20 | 14.20 | 13.92 | 13.95 | 45,439 | -0.18(-1.29%) |
Feb 07, 2018 | 13.98 | 14.31 | 13.98 | 14.14 | 88,103 | +0.23(+1.69%) |
Feb 06, 2018 | 13.90 | 14.14 | 13.75 | 13.90 | 123,711 | -0.09(-0.64%) |
Feb 05, 2018 | 14.35 | 14.35 | 13.99 | 13.99 | 121,911 | -0.39(-2.70%) |
Feb 02, 2018 | 14.23 | 14.44 | 14.14 | 14.38 | 80,291 | +0.06(+0.42%) |
Feb 01, 2018 | 14.47 | 14.59 | 14.32 | 14.32 | 59,621 | -0.15(-1.03%) |
Jan 31, 2018 | 14.37 | 14.47 | 14.29 | 14.47 | 715,539 | +0.12(+0.83%) |
Jan 30, 2018 | 14.38 | 14.38 | 14.26 | 14.35 | 125,165 | -0.12(-0.83%) |
Jan 29, 2018 | 14.47 | 14.78 | 14.11 | 14.47 | 129,822 | -0.03(-0.21%) |
Jan 26, 2018 | 14.71 | 14.71 | 14.41 | 14.50 | 57,314 | -0.12(-0.82%) |
Jan 25, 2018 | 14.65 | 14.77 | 14.62 | 14.62 | 29,768 | -0.03(-0.20%) |
Jan 24, 2018 | 14.74 | 14.77 | 14.56 | 14.65 | 41,911 | -0.09(-0.61%) |
Jan 23, 2018 | 14.68 | 14.80 | 14.65 | 14.74 | 61,382 | +0.03(+0.20%) |
Jan 22, 2018 | 14.59 | 14.77 | 14.59 | 14.71 | 90,666 | +0.09(+0.61%) |
Jan 19, 2018 | 14.62 | 14.71 | 14.47 | 14.62 | 146,880 | -0.06(-0.41%) |
Jan 18, 2018 | 14.56 | 14.74 | 14.56 | 14.68 | 41,707 | -0.03(-0.20%) |
Jan 17, 2018 | 14.59 | 14.77 | 14.50 | 14.71 | 283,284 | +0.18(+1.23%) |
Jan 16, 2018 | 15.01 | 15.01 | 14.51 | 14.53 | 106,583 | -0.39(-2.61%) |
Jan 12, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.15(+1.01%) | |
Jan 11, 2018 | 14.62 | 14.80 | 14.59 | 14.77 | 48,907 | +0.21(+1.44%) |
Jan 10, 2018 | 14.65 | 14.56 | 38,778 | +0.00(+0.00%) | ||
Jan 09, 2018 | 14.83 | 14.86 | 14.50 | 14.56 | 101,611 | -0.27(-1.81%) |
Jan 08, 2018 | 14.89 | 14.89 | 14.77 | 14.83 | 84,474 | +0.00(+0.00%) |
Jan 05, 2018 | 14.86 | 14.98 | 14.81 | 14.83 | 52,662 | -0.03(-0.20%) |
Jan 04, 2018 | 14.98 | 15.07 | 14.86 | 14.86 | 141,261 | -0.12(-0.80%) |
Jan 03, 2018 | 14.98 | 15.07 | 14.92 | 14.98 | 187,022 | +0.00(+0.00%) |
Jan 02, 2018 | 15.01 | 15.07 | 15.01 | 14.98 | 168,313 | +0.06(+0.40%) |
Dec 29, 2017 | 14.92 | 14.92 | 14.92 | 0 | +0.27(+1.84%) | |
Dec 28, 2017 | 14.14 | 15.01 | 14.08 | 14.65 | 506,292 | +0.54(+3.81%) |
Dec 27, 2017 | 13.99 | 14.14 | 13.95 | 14.11 | 83,308 | +0.09(+0.64%) |
Dec 26, 2017 | 14.08 | 14.11 | 13.99 | 14.02 | 91,920 | -0.03(-0.21%) |
Dec 22, 2017 | 14.11 | 14.11 | 13.90 | 14.05 | 188,091 | -0.03(-0.21%) |
Dec 21, 2017 | 14.11 | 14.11 | 13.93 | 14.08 | 143,129 | -0.06(-0.42%) |
Dec 20, 2017 | 14.23 | 14.27 | 14.14 | 14.14 | 176,410 | -0.09(-0.63%) |
Dec 19, 2017 | 14.11 | 14.32 | 14.05 | 14.23 | 172,070 | +0.00(+0.00%) |
Dec 18, 2017 | 13.84 | 14.35 | 13.72 | 14.23 | 387,419 | +0.15(+1.06%) |
Dec 15, 2017 | 14.02 | 14.14 | 13.87 | 14.08 | 251,895 | +0.06(+0.43%) |
Dec 14, 2017 | 14.11 | 14.16 | 13.90 | 14.02 | 198,014 | +0.03(+0.21%) |
Dec 13, 2017 | 13.99 | 14.05 | 13.96 | 13.99 | 172,324 | +0.00(+0.00%) |
Dec 12, 2017 | 13.96 | 14.02 | 13.84 | 13.99 | 210,450 | +0.09(+0.65%) |
Dec 11, 2017 | 13.63 | 13.93 | 13.63 | 13.90 | 104,452 | +0.27(+1.97%) |
Dec 08, 2017 | 13.63 | 13.63 | 13.40 | 13.63 | 224,197 | +0.09(+0.66%) |
Dec 07, 2017 | 13.45 | 13.66 | 13.42 | 13.54 | 253,186 | +0.09(+0.67%) |
Dec 06, 2017 | 13.18 | 13.45 | 13.06 | 13.45 | 282,465 | +0.06(+0.45%) |
Dec 05, 2017 | 13.39 | 13.45 | 13.30 | 13.39 | 167,643 | +0.15(+1.13%) |
Dec 04, 2017 | 13.45 | 13.45 | 13.15 | 13.24 | 96,784 | -0.12(-0.89%) |
Dec 01, 2017 | 13.18 | 13.39 | 13.03 | 13.36 | 226,450 | +0.21(+1.59%) |
Nov 30, 2017 | 13.15 | 13.30 | 13.09 | 13.15 | 198,552 | +0.18(+1.38%) |
Nov 29, 2017 | 13.15 | 13.18 | 12.94 | 12.97 | 113,805 | -0.12(-0.91%) |
Nov 28, 2017 | 13.09 | 13.30 | 13.09 | 13.09 | 107,342 | -0.06(-0.45%) |
Nov 27, 2017 | 13.18 | 13.42 | 12.93 | 13.15 | 105,849 | +0.00(+0.00%) |
Nov 24, 2017 | 12.94 | 13.18 | 12.94 | 13.15 | 30,456 | +0.18(+1.38%) |
Nov 22, 2017 | 12.83 | 12.97 | 12.80 | 12.97 | 51,270 | +0.18(+1.40%) |
Nov 21, 2017 | 12.90 | 12.90 | 12.77 | 12.80 | 101,831 | -0.02(-0.12%) |
Nov 20, 2017 | 12.77 | 12.88 | 12.77 | 12.81 | 50,407 | -0.01(-0.12%) |
Nov 17, 2017 | 12.74 | 12.82 | 12.74 | 12.83 | 30,421 | +0.09(+0.70%) |
Nov 16, 2017 | 12.74 | 12.88 | 12.71 | 12.74 | 71,497 | +0.00(+0.00%) |
Nov 15, 2017 | 12.80 | 12.83 | 12.62 | 12.74 | 72,441 | -0.06(-0.47%) |
Nov 14, 2017 | 12.91 | 12.93 | 12.72 | 12.80 | 89,388 | -0.15(-1.15%) |
Nov 13, 2017 | 13.03 | 13.12 | 12.91 | 12.94 | 108,565 | -0.01(-0.11%) |
Nov 10, 2017 | 13.16 | 13.25 | 12.93 | 12.96 | 162,217 | -0.24(-1.78%) |
Nov 09, 2017 | 13.37 | 13.49 | 13.02 | 13.19 | 100,533 | -0.15(-1.10%) |
Nov 08, 2017 | 13.37 | 13.40 | 13.08 | 13.34 | 164,967 | +0.03(+0.22%) |
Nov 07, 2017 | 13.46 | 13.46 | 13.19 | 13.31 | 79,525 | +0.15(+1.12%) |
Nov 06, 2017 | 13.28 | 13.28 | 13.11 | 13.16 | 74,536 | +0.00(+0.00%) |
Nov 03, 2017 | 13.25 | 13.28 | 13.16 | 13.16 | 27,890 | +0.03(+0.22%) |
Nov 02, 2017 | 13.22 | 13.22 | 13.10 | 13.14 | 38,400 | -0.03(-0.22%) |
Nov 01, 2017 | 13.05 | 13.22 | 13.00 | 13.16 | 200,474 | +0.09(+0.67%) |
Oct 31, 2017 | 13.19 | 13.31 | 13.11 | 13.08 | 84,817 | -0.12(-0.89%) |
Oct 30, 2017 | 13.08 | 13.31 | 13.08 | 13.19 | 90,224 | +0.06(+0.45%) |
Oct 27, 2017 | 13.14 | 13.28 | 13.05 | 13.14 | 50,831 | +0.09(+0.68%) |
Oct 26, 2017 | 13.14 | 13.24 | 13.05 | 13.05 | 55,842 | -0.06(-0.45%) |
Oct 25, 2017 | 13.34 | 13.37 | 13.05 | 13.11 | 130,702 | -0.12(-0.89%) |
Oct 24, 2017 | 13.31 | 13.43 | 13.22 | 13.22 | 79,524 | -0.09(-0.66%) |
Oct 23, 2017 | 13.40 | 13.46 | 13.22 | 13.31 | 84,854 | -0.15(-1.09%) |
Oct 20, 2017 | 13.61 | 13.69 | 13.46 | 13.46 | 70,315 | -0.12(-0.87%) |
Oct 19, 2017 | 13.58 | 13.69 | 13.40 | 13.58 | 176,027 | -0.03(-0.22%) |
Oct 18, 2017 | 13.43 | 13.66 | 13.37 | 13.61 | 112,165 | +0.18(+1.31%) |
Oct 17, 2017 | 13.43 | 13.46 | 13.31 | 13.43 | 28,057 | +0.03(+0.22%) |
Oct 16, 2017 | 13.11 | 13.46 | 13.11 | 13.40 | 114,491 | +0.26(+2.01%) |
Oct 13, 2017 | 13.28 | 13.31 | 13.08 | 13.14 | 119,226 | -0.09(-0.67%) |
Oct 12, 2017 | 13.25 | 13.33 | 13.14 | 13.22 | 164,516 | -0.21(-1.53%) |
Oct 11, 2017 | 13.31 | 13.43 | 13.25 | 13.43 | 69,122 | +0.21(+1.56%) |
Oct 10, 2017 | 13.28 | 13.43 | 13.14 | 13.22 | 29,275 | -0.09(-0.66%) |
Oct 09, 2017 | 13.31 | 13.37 | 13.19 | 13.31 | 55,356 | -0.12(-0.87%) |
Oct 06, 2017 | 13.19 | 13.52 | 13.19 | 13.43 | 137,566 | +0.23(+1.78%) |
Oct 05, 2017 | 13.16 | 13.55 | 13.08 | 13.19 | 247,203 | +0.15(+1.13%) |
Oct 04, 2017 | 13.11 | 13.16 | 13.05 | 13.05 | 144,182 | -0.06(-0.45%) |
Oct 03, 2017 | 13.16 | 13.22 | 13.11 | 13.11 | 123,010 | -0.06(-0.45%) |
Oct 02, 2017 | 13.43 | 13.43 | 13.05 | 13.16 | 457,265 | -0.18(-1.32%) |
Sep 29, 2017 | 13.14 | 13.50 | 13.11 | 13.34 | 579,961 | +0.15(+1.11%) |
Sep 28, 2017 | 13.05 | 13.22 | 13.02 | 13.19 | 540,231 | +0.26(+2.05%) |
Sep 27, 2017 | 12.84 | 13.19 | 12.75 | 12.93 | 3,057,852 | -1.23(-8.71%) |
Sep 26, 2017 | 14.07 | 14.19 | 14.02 | 14.16 | 27,048 | +0.09(+0.63%) |
Sep 25, 2017 | 13.96 | 14.13 | 13.96 | 14.08 | 19,766 | +0.00(+0.00%) |
Sep 22, 2017 | 14.22 | 14.22 | 13.90 | 14.08 | 33,085 | +0.00(+0.00%) |
Sep 21, 2017 | 13.96 | 14.13 | 13.93 | 14.08 | 15,631 | +0.03(+0.21%) |
Sep 20, 2017 | 13.96 | 14.05 | 13.93 | 14.05 | 7,881 | -0.03(-0.21%) |
Sep 19, 2017 | 14.05 | 14.11 | 13.99 | 14.08 | 6,224 | +0.03(+0.21%) |
Sep 18, 2017 | 13.87 | 14.05 | 13.84 | 14.05 | 107,901 | +0.12(+0.84%) |
Sep 15, 2017 | 13.90 | 14.11 | 13.90 | 13.93 | 14,404 | -0.03(-0.21%) |
Sep 14, 2017 | 14.02 | 14.16 | 13.87 | 13.96 | 36,801 | -0.06(-0.42%) |
Sep 13, 2017 | 14.11 | 14.13 | 14.02 | 14.02 | 12,742 | +0.00(+0.00%) |
Sep 12, 2017 | 14.11 | 14.11 | 13.90 | 14.02 | 18,917 | -0.06(-0.42%) |
Sep 11, 2017 | 14.25 | 14.25 | 13.96 | 14.08 | 37,793 | +0.00(+0.00%) |
Sep 08, 2017 | 13.87 | 14.16 | 13.87 | 14.08 | 17,414 | +0.18(+1.27%) |
Sep 07, 2017 | 14.11 | 14.11 | 13.84 | 13.90 | 69,970 | -0.18(-1.25%) |
Sep 06, 2017 | 13.96 | 14.16 | 13.93 | 14.08 | 20,661 | +0.12(+0.84%) |
Sep 05, 2017 | 14.11 | 14.16 | 13.90 | 13.96 | 39,130 | -0.21(-1.45%) |
Sep 01, 2017 | 14.02 | 14.28 | 13.90 | 14.16 | 49,775 | +0.09(+0.63%) |
Aug 31, 2017 | 14.05 | 14.11 | 13.96 | 14.08 | 6,549 | +0.03(+0.21%) |
Aug 30, 2017 | 14.19 | 14.19 | 13.90 | 14.05 | 14,447 | -0.06(-0.42%) |
Aug 29, 2017 | 14.13 | 14.13 | 13.90 | 14.11 | 23,228 | +0.03(+0.21%) |
Aug 28, 2017 | 14.13 | 14.13 | 13.99 | 14.08 | 25,251 | +0.06(+0.42%) |
Aug 25, 2017 | 13.90 | 14.19 | 13.78 | 14.02 | 34,514 | +0.12(+0.85%) |
Aug 24, 2017 | 13.89 | 13.96 | 13.66 | 13.90 | 25,438 | +0.09(+0.64%) |
Aug 23, 2017 | 13.75 | 13.90 | 13.69 | 13.81 | 23,266 | -0.06(-0.42%) |
Aug 22, 2017 | 13.81 | 13.93 | 13.55 | 13.87 | 45,919 | +0.06(+0.43%) |
Aug 21, 2017 | 13.64 | 13.87 | 13.64 | 13.81 | 32,229 | +0.18(+1.29%) |
Aug 18, 2017 | 13.46 | 13.72 | 13.43 | 13.64 | 46,920 | +0.15(+1.09%) |
Aug 17, 2017 | 13.81 | 13.91 | 13.49 | 13.49 | 43,736 | -0.47(-3.37%) |
Aug 16, 2017 | 13.99 | 13.99 | 13.81 | 13.96 | 19,269 | -0.09(-0.63%) |
Aug 15, 2017 | 14.11 | 14.11 | 13.81 | 14.05 | 65,993 | +0.24(+1.70%) |
Aug 14, 2017 | 14.37 | 14.37 | 13.81 | 13.81 | 18,245 | -0.47(-3.29%) |
Aug 11, 2017 | 14.05 | 14.31 | 13.72 | 14.28 | 112,685 | +0.27(+1.95%) |
Aug 10, 2017 | 14.10 | 14.10 | 13.75 | 14.01 | 46,921 | -0.20(-1.43%) |
Aug 09, 2017 | 14.21 | 14.30 | 14.15 | 14.21 | 21,556 | -0.12(-0.81%) |
Aug 08, 2017 | 14.70 | 14.79 | 14.24 | 14.33 | 30,007 | -0.23(-1.59%) |
Aug 07, 2017 | 14.53 | 14.72 | 14.47 | 14.56 | 53,534 | +0.03(+0.20%) |
Aug 04, 2017 | 14.44 | 14.59 | 14.44 | 14.53 | 18,436 | +0.06(+0.40%) |
Aug 03, 2017 | 14.33 | 14.60 | 14.33 | 14.47 | 17,579 | -0.20(-1.38%) |
Aug 02, 2017 | 14.36 | 14.70 | 14.36 | 14.67 | 12,424 | +0.12(+0.79%) |
Aug 01, 2017 | 14.27 | 14.56 | 14.27 | 14.56 | 23,520 | +0.20(+1.41%) |
Jul 31, 2017 | 14.38 | 14.56 | 14.28 | 14.36 | 17,441 | +0.03(+0.20%) |
Jul 28, 2017 | 14.27 | 14.36 | 14.27 | 14.33 | 8,136 | +0.06(+0.41%) |
Jul 27, 2017 | 14.24 | 14.33 | 14.21 | 14.27 | 14,513 | +0.03(+0.20%) |
Jul 26, 2017 | 14.41 | 14.41 | 14.18 | 14.24 | 23,311 | -0.06(-0.40%) |
Jul 25, 2017 | 14.70 | 14.83 | 14.27 | 14.30 | 19,733 | -0.41(-2.76%) |
Jul 24, 2017 | 14.38 | 14.79 | 14.24 | 14.70 | 39,028 | +0.38(+2.63%) |
Jul 21, 2017 | 14.21 | 14.37 | 14.01 | 14.33 | 15,627 | +0.29(+2.06%) |
Jul 20, 2017 | 14.12 | 14.20 | 14.01 | 14.04 | 35,889 | -0.09(-0.61%) |
Jul 19, 2017 | 14.33 | 14.33 | 14.10 | 14.12 | 71,019 | -0.06(-0.41%) |
Jul 18, 2017 | 14.36 | 14.36 | 14.12 | 14.18 | 11,781 | -0.20(-1.41%) |
Jul 17, 2017 | 14.27 | 14.85 | 14.07 | 14.38 | 108,655 | +0.17(+1.22%) |
Jul 14, 2017 | 14.07 | 14.38 | 14.07 | 14.21 | 33,773 | +0.12(+0.82%) |
Jul 13, 2017 | 14.33 | 14.33 | 14.10 | 14.10 | 8,416 | -0.38(-2.60%) |
Jul 12, 2017 | 13.90 | 14.47 | 13.89 | 14.47 | 30,477 | +0.64(+4.60%) |
Jul 11, 2017 | 13.98 | 13.98 | 13.83 | 13.83 | 12,263 | -0.12(-0.83%) |
Jul 10, 2017 | 13.81 | 14.04 | 13.78 | 13.95 | 32,631 | -0.17(-1.23%) |
Jul 07, 2017 | 13.98 | 14.21 | 13.89 | 14.12 | 31,878 | +0.06(+0.41%) |
Jul 06, 2017 | 13.63 | 14.10 | 13.63 | 14.07 | 20,471 | +0.35(+2.53%) |
Jul 05, 2017 | 13.95 | 13.95 | 13.55 | 13.72 | 45,036 | -0.12(-0.84%) |
Jul 03, 2017 | 14.27 | 14.30 | 13.83 | 13.83 | 15,406 | -0.49(-3.43%) |
Jun 30, 2017 | 14.10 | 14.56 | 13.69 | 14.33 | 116,482 | +0.38(+2.70%) |
Jun 29, 2017 | 14.04 | 14.04 | 13.69 | 13.95 | 21,169 | -0.06(-0.41%) |
Jun 28, 2017 | 13.72 | 14.15 | 13.72 | 14.01 | 32,572 | +0.38(+2.76%) |
Jun 27, 2017 | 13.52 | 13.72 | 13.52 | 13.63 | 43,191 | +0.14(+1.07%) |
Jun 26, 2017 | 13.51 | 13.69 | 13.49 | 13.49 | 82,040 | +0.00(+0.00%) |
Jun 23, 2017 | 13.55 | 13.72 | 13.43 | 13.49 | 25,261 | -0.06(-0.43%) |
Jun 22, 2017 | 13.69 | 13.89 | 13.46 | 13.55 | 23,909 | -0.32(-2.30%) |
Jun 21, 2017 | 13.72 | 14.01 | 13.69 | 13.86 | 65,708 | +0.17(+1.27%) |
Jun 20, 2017 | 13.95 | 13.99 | 13.69 | 13.69 | 14,324 | -0.32(-2.27%) |
Jun 19, 2017 | 13.81 | 14.18 | 13.66 | 14.01 | 39,669 | +0.29(+2.11%) |
Jun 16, 2017 | 13.81 | 13.89 | 13.72 | 13.72 | 23,335 | -0.09(-0.63%) |
Jun 15, 2017 | 13.81 | 13.98 | 13.81 | 13.81 | 6,714 | -0.06(-0.42%) |
Jun 14, 2017 | 14.04 | 14.15 | 13.86 | 13.86 | 26,020 | -0.35(-2.44%) |
Jun 13, 2017 | 14.07 | 14.33 | 14.07 | 14.21 | 17,104 | +0.17(+1.24%) |
Jun 12, 2017 | 14.15 | 14.21 | 14.04 | 14.04 | 7,810 | -0.20(-1.42%) |
Jun 09, 2017 | 14.38 | 14.44 | 14.18 | 14.24 | 5,714 | -0.17(-1.21%) |
Jun 08, 2017 | 14.44 | 14.53 | 14.38 | 14.41 | 22,439 | -0.09(-0.60%) |
Jun 07, 2017 | 14.50 | 14.56 | 14.18 | 14.50 | 36,893 | -0.06(-0.40%) |
Jun 06, 2017 | 14.10 | 14.56 | 14.10 | 14.56 | 26,721 | +0.58(+4.14%) |
Jun 05, 2017 | 13.78 | 14.10 | 13.72 | 13.98 | 39,472 | +0.23(+1.68%) |
Jun 02, 2017 | 13.89 | 13.96 | 13.72 | 13.75 | 31,104 | -0.17(-1.25%) |
Jun 01, 2017 | 13.98 | 14.12 | 13.92 | 13.92 | 18,735 | -0.14(-1.03%) |
May 31, 2017 | 13.89 | 14.07 | 13.69 | 14.07 | 58,328 | +0.12(+0.83%) |
May 30, 2017 | 14.21 | 14.34 | 13.89 | 13.95 | 31,957 | -0.29(-2.03%) |
May 26, 2017 | 14.47 | 14.57 | 14.21 | 14.24 | 57,159 | -0.23(-1.60%) |
May 25, 2017 | 14.50 | 14.52 | 14.36 | 14.47 | 29,293 | -0.06(-0.40%) |
May 24, 2017 | 14.38 | 14.56 | 14.38 | 14.53 | 36,589 | +0.14(+1.01%) |
May 23, 2017 | 14.47 | 14.50 | 14.38 | 14.38 | 10,505 | -0.09(-0.60%) |
May 22, 2017 | 14.59 | 14.59 | 14.27 | 14.47 | 32,628 | +0.00(+0.00%) |
May 19, 2017 | 14.53 | 14.53 | 14.47 | 14.47 | 34,963 | +0.06(+0.40%) |
May 18, 2017 | 14.33 | 14.62 | 14.21 | 14.41 | 39,999 | +0.12(+0.81%) |
May 17, 2017 | 14.44 | 14.47 | 14.27 | 14.30 | 29,380 | -0.26(-1.79%) |
May 16, 2017 | 14.50 | 14.67 | 14.50 | 14.56 | 59,341 | +0.00(+0.00%) |
May 15, 2017 | 14.41 | 14.67 | 14.33 | 14.56 | 27,117 | +0.20(+1.41%) |
May 12, 2017 | 14.38 | 14.62 | 14.36 | 14.36 | 40,894 | -0.23(-1.59%) |
May 11, 2017 | 14.33 | 14.59 | 14.13 | 14.59 | 34,766 | +0.26(+1.84%) |
May 10, 2017 | 14.38 | 14.44 | 14.24 | 14.32 | 51,600 | -0.06(-0.40%) |
May 09, 2017 | 14.24 | 14.69 | 14.12 | 14.38 | 139,873 | +0.11(+0.80%) |
May 08, 2017 | 14.30 | 14.34 | 14.21 | 14.27 | 30,830 | -0.03(-0.20%) |
May 05, 2017 | 14.32 | 14.36 | 14.15 | 14.30 | 18,560 | +0.00(+0.00%) |
May 04, 2017 | 14.38 | 14.42 | 14.30 | 14.30 | 32,643 | -0.20(-1.38%) |
May 03, 2017 | 14.50 | 14.50 | 14.38 | 14.50 | 44,422 | -0.03(-0.20%) |
May 02, 2017 | 14.61 | 14.61 | 14.41 | 14.52 | 48,388 | -0.29(-1.93%) |