Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.57 | 15.69 | 15.37 | 15.52 | 415,687 | -0.03(-0.18%) |
Apr 27, 2018 | 15.40 | 15.60 | 15.29 | 15.54 | 227,645 | +0.11(+0.74%) |
Apr 26, 2018 | 15.34 | 15.46 | 15.23 | 15.43 | 397,680 | +0.17(+1.11%) |
Apr 25, 2018 | 15.32 | 15.32 | 15.12 | 15.26 | 297,519 | -0.14(-0.92%) |
Apr 24, 2018 | 15.77 | 15.83 | 15.34 | 15.40 | 189,766 | -0.34(-2.16%) |
Apr 23, 2018 | 15.69 | 15.91 | 15.62 | 15.74 | 146,586 | +0.08(+0.54%) |
Apr 20, 2018 | 15.63 | 15.77 | 15.49 | 15.66 | 403,439 | +0.06(+0.36%) |
Apr 19, 2018 | 15.71 | 15.94 | 15.44 | 15.60 | 273,605 | -0.09(-0.54%) |
Apr 18, 2018 | 15.69 | 15.94 | 15.69 | 15.69 | 273,807 | +0.06(+0.36%) |
Apr 17, 2018 | 15.71 | 16.08 | 15.57 | 15.63 | 159,593 | -0.09(-0.54%) |
Apr 16, 2018 | 15.40 | 15.74 | 15.17 | 15.71 | 289,960 | +0.40(+2.59%) |
Apr 13, 2018 | 15.60 | 15.60 | 15.32 | 15.32 | 274,451 | -0.20(-1.28%) |
Apr 12, 2018 | 15.54 | 15.57 | 15.34 | 15.52 | 360,171 | +0.00(+0.00%) |
Apr 11, 2018 | 15.23 | 15.60 | 15.16 | 15.52 | 238,571 | +0.31(+2.05%) |
Apr 10, 2018 | 14.89 | 15.29 | 14.69 | 15.20 | 505,942 | +0.51(+3.47%) |
Apr 09, 2018 | 14.98 | 15.06 | 14.66 | 14.69 | 498,555 | -0.20(-1.33%) |
Apr 06, 2018 | 14.86 | 15.03 | 14.64 | 14.89 | 227,756 | -0.06(-0.38%) |
Apr 05, 2018 | 14.64 | 15.03 | 14.64 | 14.95 | 134,191 | +0.31(+2.13%) |
Apr 04, 2018 | 14.52 | 14.75 | 14.49 | 14.64 | 145,734 | -0.11(-0.77%) |
Apr 03, 2018 | 14.66 | 14.78 | 14.35 | 14.75 | 125,182 | +0.06(+0.39%) |
Apr 02, 2018 | 14.55 | 14.75 | 14.35 | 14.69 | 271,165 | +0.17(+1.17%) |
Mar 29, 2018 | 14.52 | 14.52 | 14.52 | 0 | +0.06(+0.39%) | |
Mar 28, 2018 | 14.69 | 14.81 | 14.24 | 14.47 | 324,834 | -0.28(-1.92%) |
Mar 27, 2018 | 15.17 | 15.23 | 14.66 | 14.75 | 237,298 | -0.37(-2.44%) |
Mar 26, 2018 | 15.29 | 15.29 | 14.75 | 15.12 | 332,414 | +0.00(+0.00%) |
Mar 23, 2018 | 14.86 | 15.40 | 14.86 | 15.12 | 280,168 | +0.28(+1.91%) |
Mar 22, 2018 | 14.98 | 15.29 | 14.81 | 14.83 | 380,249 | -0.31(-2.06%) |
Mar 21, 2018 | 14.47 | 15.23 | 14.47 | 15.15 | 266,841 | +0.68(+4.71%) |
Mar 20, 2018 | 14.98 | 15.06 | 14.30 | 14.47 | 313,305 | -0.37(-2.49%) |
Mar 19, 2018 | 15.32 | 15.49 | 14.66 | 14.83 | 623,765 | -0.51(-3.33%) |
Mar 16, 2018 | 15.06 | 15.71 | 15.06 | 15.34 | 1,565,579 | +0.37(+2.46%) |
Mar 15, 2018 | 15.34 | 15.43 | 14.35 | 14.98 | 988,012 | -0.37(-2.40%) |
Mar 14, 2018 | 15.46 | 15.57 | 15.26 | 15.34 | 423,106 | -0.08(-0.55%) |
Mar 13, 2018 | 15.86 | 15.88 | 15.42 | 15.43 | 588,026 | -0.34(-2.16%) |
Mar 12, 2018 | 16.00 | 16.05 | 15.60 | 15.77 | 982,216 | -0.23(-1.42%) |
Mar 09, 2018 | 16.25 | 16.25 | 15.83 | 16.00 | 590,915 | -0.28(-1.74%) |
Mar 08, 2018 | 16.11 | 16.31 | 16.01 | 16.28 | 530,971 | +0.17(+1.06%) |
Mar 07, 2018 | 16.45 | 16.11 | 408,960 | +0.09(+0.53%) | ||
Mar 06, 2018 | 15.83 | 16.14 | 15.69 | 16.03 | 608,638 | +0.28(+1.80%) |
Mar 05, 2018 | 15.43 | 15.86 | 15.29 | 15.74 | 265,529 | +0.34(+2.21%) |
Mar 02, 2018 | 15.15 | 15.54 | 14.89 | 15.40 | 315,845 | +0.28(+1.88%) |
Mar 01, 2018 | 15.17 | 15.26 | 15.00 | 15.12 | 190,016 | -0.06(-0.37%) |
Feb 28, 2018 | 15.32 | 15.40 | 15.09 | 15.17 | 303,784 | -0.11(-0.74%) |
Feb 27, 2018 | 15.32 | 15.57 | 15.17 | 15.29 | 198,830 | +0.03(+0.19%) |
Feb 26, 2018 | 15.49 | 15.63 | 15.23 | 15.26 | 423,875 | -0.23(-1.47%) |
Feb 23, 2018 | 15.60 | 15.69 | 15.32 | 15.49 | 208,101 | +0.00(+0.00%) |
Feb 22, 2018 | 15.46 | 15.49 | 236,032 | -0.17(-1.09%) | ||
Feb 21, 2018 | 15.80 | 16.17 | 15.60 | 15.66 | 438,926 | -0.06(-0.36%) |
Feb 20, 2018 | 15.23 | 16.22 | 15.20 | 15.71 | 451,507 | +0.09(+0.54%) |
Feb 16, 2018 | 15.63 | 15.63 | 15.63 | 0 | -0.09(-0.54%) | |
Feb 15, 2018 | 15.77 | 15.86 | 15.60 | 15.71 | 276,437 | +0.06(+0.36%) |
Feb 14, 2018 | 15.20 | 15.83 | 15.17 | 15.66 | 311,346 | +0.37(+2.41%) |
Feb 13, 2018 | 15.17 | 15.37 | 15.06 | 15.29 | 378,084 | +0.00(+0.00%) |
Feb 12, 2018 | 14.52 | 15.34 | 14.52 | 15.29 | 567,813 | +0.94(+6.52%) |
Feb 09, 2018 | 15.06 | 15.15 | 14.27 | 14.35 | 1,242,113 | -0.60(-3.99%) |
Feb 08, 2018 | 15.32 | 15.46 | 14.92 | 14.95 | 652,058 | -0.37(-2.41%) |
Feb 07, 2018 | 15.29 | 15.40 | 15.06 | 15.32 | 549,716 | +0.03(+0.19%) |
Feb 06, 2018 | 14.64 | 15.29 | 14.52 | 15.29 | 554,673 | +0.47(+3.16%) |
Feb 05, 2018 | 15.06 | 15.36 | 14.58 | 14.82 | 375,551 | -0.43(-2.82%) |
Feb 02, 2018 | 15.72 | 15.89 | 15.17 | 15.25 | 323,405 | -0.58(-3.68%) |
Feb 01, 2018 | 15.61 | 16.00 | 15.61 | 15.83 | 341,177 | +0.17(+1.06%) |
Jan 31, 2018 | 15.72 | 15.72 | 15.53 | 15.67 | 293,534 | +0.03(+0.18%) |
Jan 30, 2018 | 15.75 | 15.78 | 15.70 | 15.64 | 373,200 | -0.19(-1.23%) |
Jan 29, 2018 | 15.92 | 15.97 | 15.80 | 15.83 | 459,797 | -0.14(-0.87%) |
Jan 26, 2018 | 16.22 | 16.22 | 15.75 | 15.97 | 446,082 | +0.19(+1.23%) |
Jan 25, 2018 | 15.86 | 15.92 | 15.64 | 15.78 | 394,569 | -0.08(-0.52%) |
Jan 24, 2018 | 15.80 | 15.97 | 15.61 | 15.86 | 404,202 | +0.08(+0.53%) |
Jan 23, 2018 | 15.78 | 16.05 | 15.64 | 15.78 | 553,076 | -0.03(-0.18%) |
Jan 22, 2018 | 15.44 | 16.00 | 15.44 | 15.80 | 578,717 | +0.42(+2.70%) |
Jan 19, 2018 | 15.25 | 15.44 | 15.17 | 15.39 | 400,083 | +0.14(+0.91%) |
Jan 18, 2018 | 15.44 | 15.50 | 15.03 | 15.25 | 579,410 | -0.19(-1.26%) |
Jan 17, 2018 | 15.44 | 15.67 | 15.25 | 15.44 | 748,207 | +0.33(+2.20%) |
Jan 16, 2018 | 14.97 | 15.31 | 14.94 | 15.11 | 650,993 | +0.19(+1.30%) |
Jan 12, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.14(+0.94%) | |
Jan 11, 2018 | 14.53 | 14.89 | 14.38 | 14.78 | 1,115,875 | +0.75(+5.34%) |
Jan 10, 2018 | 14.06 | 14.20 | 13.75 | 14.03 | 583,168 | -0.03(-0.20%) |
Jan 09, 2018 | 14.09 | 14.22 | 13.95 | 14.06 | 676,908 | -0.03(-0.20%) |
Jan 08, 2018 | 14.25 | 14.33 | 14.00 | 14.09 | 477,780 | -0.14(-0.97%) |
Jan 05, 2018 | 14.47 | 14.47 | 14.22 | 14.22 | 370,109 | -0.25(-1.72%) |
Jan 04, 2018 | 14.64 | 14.67 | 14.36 | 14.47 | 645,405 | -0.19(-1.32%) |
Jan 03, 2018 | 14.47 | 14.67 | 14.39 | 14.67 | 776,091 | +0.22(+1.54%) |
Jan 02, 2018 | 14.33 | 14.58 | 14.31 | 14.45 | 381,098 | +0.14(+0.97%) |
Dec 29, 2017 | 14.31 | 14.31 | 14.31 | 0 | +0.06(+0.39%) | |
Dec 28, 2017 | 14.22 | 14.25 | 14.11 | 14.25 | 263,601 | +0.00(+0.00%) |
Dec 27, 2017 | 14.06 | 14.28 | 13.97 | 14.25 | 304,280 | +0.14(+0.98%) |
Dec 26, 2017 | 14.11 | 14.28 | 14.03 | 14.11 | 216,064 | +0.08(+0.59%) |
Dec 22, 2017 | 13.95 | 14.11 | 13.84 | 14.03 | 404,077 | +0.06(+0.40%) |
Dec 21, 2017 | 14.00 | 14.25 | 13.95 | 13.97 | 364,452 | -0.06(-0.40%) |
Dec 20, 2017 | 14.09 | 14.25 | 13.95 | 14.03 | 569,122 | -0.06(-0.39%) |
Dec 19, 2017 | 14.17 | 14.36 | 14.03 | 14.09 | 402,175 | -0.06(-0.39%) |
Dec 18, 2017 | 14.00 | 14.42 | 14.00 | 14.14 | 952,401 | +0.19(+1.39%) |
Dec 15, 2017 | 14.25 | 14.27 | 13.86 | 13.95 | 685,135 | -0.30(-2.14%) |
Dec 14, 2017 | 14.20 | 14.42 | 14.17 | 14.25 | 545,829 | +0.00(+0.00%) |
Dec 13, 2017 | 14.22 | 14.31 | 13.97 | 14.25 | 646,795 | +0.00(+0.00%) |
Dec 12, 2017 | 14.33 | 14.47 | 14.09 | 14.25 | 615,338 | -0.03(-0.19%) |
Dec 11, 2017 | 14.03 | 14.33 | 13.92 | 14.28 | 799,161 | +0.28(+1.98%) |
Dec 08, 2017 | 13.67 | 14.09 | 13.67 | 14.00 | 595,434 | +0.36(+2.64%) |
Dec 07, 2017 | 13.48 | 13.71 | 13.41 | 13.64 | 437,813 | +0.17(+1.23%) |
Dec 06, 2017 | 13.56 | 13.67 | 13.20 | 13.48 | 328,186 | -0.19(-1.42%) |
Dec 05, 2017 | 13.81 | 13.84 | 13.59 | 13.67 | 261,773 | -0.11(-0.81%) |
Dec 04, 2017 | 13.84 | 13.84 | 13.64 | 13.78 | 622,579 | +0.22(+1.64%) |
Dec 01, 2017 | 13.34 | 13.64 | 13.17 | 13.56 | 485,972 | +0.28(+2.09%) |
Nov 30, 2017 | 13.06 | 13.39 | 13.06 | 13.28 | 476,884 | +0.25(+1.92%) |
Nov 29, 2017 | 12.98 | 13.20 | 12.84 | 13.03 | 404,139 | +0.08(+0.64%) |
Nov 28, 2017 | 12.98 | 13.23 | 12.92 | 12.95 | 284,566 | +0.06(+0.43%) |
Nov 27, 2017 | 12.92 | 13.17 | 12.81 | 12.89 | 325,661 | +0.00(+0.00%) |
Nov 24, 2017 | 13.00 | 13.00 | 12.64 | 12.89 | 116,671 | -0.03(-0.21%) |
Nov 22, 2017 | 12.70 | 13.03 | 12.67 | 12.92 | 469,638 | +0.28(+2.19%) |
Nov 21, 2017 | 12.62 | 12.73 | 12.53 | 12.64 | 286,642 | +0.03(+0.22%) |
Nov 20, 2017 | 12.75 | 12.75 | 12.37 | 12.62 | 393,088 | -0.14(-1.09%) |
Nov 17, 2017 | 12.73 | 12.89 | 12.62 | 12.75 | 224,439 | +0.11(+0.88%) |
Nov 16, 2017 | 12.64 | 12.89 | 12.63 | 12.64 | 314,133 | +0.06(+0.44%) |
Nov 15, 2017 | 12.28 | 12.75 | 12.28 | 12.59 | 410,934 | +0.22(+1.79%) |
Nov 14, 2017 | 12.78 | 12.87 | 12.34 | 12.37 | 416,071 | -0.44(-3.46%) |
Nov 13, 2017 | 12.92 | 12.99 | 12.70 | 12.81 | 254,765 | -0.14(-1.07%) |
Nov 10, 2017 | 13.09 | 13.23 | 12.87 | 12.95 | 230,211 | -0.14(-1.06%) |
Nov 09, 2017 | 13.36 | 13.36 | 13.09 | 13.09 | 252,231 | -0.22(-1.67%) |
Nov 08, 2017 | 13.50 | 13.56 | 13.25 | 13.31 | 211,138 | -0.19(-1.44%) |
Nov 07, 2017 | 13.48 | 13.67 | 13.42 | 13.50 | 304,474 | +0.00(+0.00%) |
Nov 06, 2017 | 13.50 | 13.72 | 13.42 | 13.50 | 407,056 | +0.00(+0.00%) |
Nov 03, 2017 | 13.53 | 13.69 | 13.42 | 13.50 | 422,055 | -0.03(-0.20%) |
Nov 02, 2017 | 13.69 | 13.83 | 13.48 | 13.53 | 431,650 | -0.11(-0.79%) |
Nov 01, 2017 | 13.67 | 13.93 | 13.61 | 13.64 | 466,059 | +0.11(+0.80%) |
Oct 31, 2017 | 13.04 | 13.64 | 12.93 | 13.53 | 944,454 | +0.65(+5.04%) |
Oct 30, 2017 | 12.99 | 13.15 | 12.72 | 12.88 | 439,877 | -0.05(-0.42%) |
Oct 27, 2017 | 12.77 | 13.15 | 12.66 | 12.93 | 389,587 | +0.16(+1.27%) |
Oct 26, 2017 | 12.85 | 12.88 | 12.58 | 12.77 | 263,563 | -0.14(-1.05%) |
Oct 25, 2017 | 12.96 | 12.96 | 12.56 | 12.91 | 568,473 | -0.03(-0.21%) |
Oct 24, 2017 | 13.04 | 13.10 | 12.85 | 12.93 | 276,732 | -0.03(-0.21%) |
Oct 23, 2017 | 12.99 | 13.04 | 12.90 | 12.96 | 355,546 | -0.05(-0.42%) |
Oct 20, 2017 | 12.93 | 13.18 | 12.83 | 13.02 | 271,977 | +0.08(+0.63%) |
Oct 19, 2017 | 12.69 | 12.96 | 12.64 | 12.93 | 168,091 | +0.14(+1.06%) |
Oct 18, 2017 | 12.96 | 13.10 | 12.75 | 12.80 | 152,951 | -0.14(-1.05%) |
Oct 17, 2017 | 13.07 | 13.15 | 12.85 | 12.93 | 262,223 | -0.16(-1.24%) |
Oct 16, 2017 | 13.15 | 13.31 | 13.02 | 13.10 | 144,551 | -0.05(-0.41%) |
Oct 13, 2017 | 13.29 | 13.29 | 13.07 | 13.15 | 400,368 | -0.05(-0.41%) |
Oct 12, 2017 | 13.23 | 13.37 | 13.19 | 13.21 | 203,229 | -0.08(-0.61%) |
Oct 11, 2017 | 13.37 | 13.39 | 13.23 | 13.29 | 185,868 | -0.05(-0.41%) |
Oct 10, 2017 | 13.48 | 13.50 | 13.21 | 13.34 | 174,565 | -0.03(-0.20%) |
Oct 09, 2017 | 13.48 | 13.50 | 13.31 | 13.37 | 274,093 | -0.05(-0.40%) |
Oct 06, 2017 | 13.37 | 13.53 | 13.29 | 13.42 | 259,853 | +0.00(+0.00%) |
Oct 05, 2017 | 13.34 | 13.48 | 13.34 | 13.42 | 215,792 | +0.08(+0.61%) |
Oct 04, 2017 | 13.34 | 13.50 | 13.29 | 13.34 | 168,738 | -0.03(-0.20%) |
Oct 03, 2017 | 13.48 | 13.48 | 13.29 | 13.37 | 368,695 | -0.08(-0.60%) |
Oct 02, 2017 | 13.18 | 13.48 | 13.12 | 13.45 | 289,924 | +0.24(+1.84%) |
Sep 29, 2017 | 13.45 | 13.72 | 13.12 | 13.21 | 1,331,140 | -0.05(-0.41%) |
Sep 28, 2017 | 13.48 | 13.54 | 13.21 | 13.26 | 239,919 | -0.27(-2.00%) |
Sep 27, 2017 | 13.56 | 13.61 | 13.34 | 13.53 | 215,775 | -0.05(-0.40%) |
Sep 26, 2017 | 13.50 | 13.58 | 13.39 | 13.58 | 248,657 | +0.11(+0.80%) |
Sep 25, 2017 | 13.21 | 13.56 | 13.21 | 13.48 | 233,979 | +0.30(+2.26%) |
Sep 22, 2017 | 13.37 | 13.42 | 13.18 | 13.18 | 220,171 | -0.22(-1.62%) |
Sep 21, 2017 | 13.50 | 13.50 | 13.34 | 13.39 | 202,248 | -0.11(-0.80%) |
Sep 20, 2017 | 13.50 | 13.68 | 13.49 | 13.50 | 387,667 | +0.03(+0.20%) |
Sep 19, 2017 | 13.45 | 13.61 | 13.39 | 13.48 | 268,842 | -0.03(-0.20%) |
Sep 18, 2017 | 13.50 | 13.61 | 13.34 | 13.50 | 223,495 | +0.00(+0.00%) |
Sep 15, 2017 | 13.53 | 13.64 | 13.48 | 13.50 | 1,203,799 | -0.05(-0.40%) |
Sep 14, 2017 | 13.56 | 13.65 | 13.45 | 13.56 | 471,480 | +0.00(+0.00%) |
Sep 13, 2017 | 13.50 | 13.77 | 13.50 | 13.56 | 575,393 | +0.05(+0.40%) |
Sep 12, 2017 | 13.53 | 13.64 | 13.44 | 13.50 | 589,707 | +0.03(+0.20%) |
Sep 11, 2017 | 13.45 | 13.69 | 13.38 | 13.48 | 389,413 | +0.11(+0.81%) |
Sep 08, 2017 | 13.64 | 13.64 | 13.37 | 13.37 | 104,346 | -0.30(-2.18%) |
Sep 07, 2017 | 13.69 | 13.77 | 13.58 | 13.67 | 111,246 | -0.05(-0.40%) |
Sep 06, 2017 | 13.69 | 13.85 | 13.64 | 13.72 | 179,046 | +0.08(+0.60%) |
Sep 05, 2017 | 13.48 | 13.67 | 13.46 | 13.64 | 186,598 | +0.11(+0.80%) |
Sep 01, 2017 | 13.56 | 13.61 | 13.50 | 13.53 | 142,084 | +0.03(+0.20%) |
Aug 31, 2017 | 13.37 | 13.64 | 13.34 | 13.50 | 319,883 | +0.19(+1.42%) |
Aug 30, 2017 | 13.29 | 13.39 | 13.04 | 13.31 | 173,625 | +0.00(+0.00%) |
Aug 29, 2017 | 13.10 | 13.35 | 13.07 | 13.31 | 95,606 | +0.14(+1.03%) |
Aug 28, 2017 | 13.31 | 13.34 | 13.15 | 13.18 | 178,597 | -0.14(-1.02%) |
Aug 25, 2017 | 13.34 | 13.39 | 13.15 | 13.31 | 136,620 | -0.03(-0.20%) |
Aug 24, 2017 | 13.21 | 13.39 | 13.17 | 13.34 | 101,122 | +0.11(+0.82%) |
Aug 23, 2017 | 13.26 | 13.45 | 13.15 | 13.23 | 145,530 | -0.11(-0.81%) |
Aug 22, 2017 | 13.12 | 13.50 | 12.95 | 13.34 | 323,292 | +0.32(+2.49%) |
Aug 21, 2017 | 13.10 | 13.10 | 12.77 | 13.02 | 180,216 | -0.08(-0.62%) |
Aug 18, 2017 | 13.21 | 13.34 | 13.10 | 13.10 | 195,731 | -0.11(-0.82%) |
Aug 17, 2017 | 12.83 | 13.23 | 12.72 | 13.21 | 255,475 | +0.35(+2.74%) |
Aug 16, 2017 | 13.23 | 13.48 | 12.85 | 12.85 | 332,283 | -0.46(-3.46%) |
Aug 15, 2017 | 13.53 | 13.57 | 13.21 | 13.31 | 580,481 | -0.27(-1.99%) |
Aug 14, 2017 | 13.69 | 13.96 | 13.53 | 13.58 | 382,373 | +0.00(+0.00%) |
Aug 11, 2017 | 13.12 | 13.69 | 13.12 | 13.58 | 434,694 | +0.19(+1.41%) |
Aug 10, 2017 | 13.45 | 13.80 | 13.39 | 13.39 | 312,903 | +0.00(+0.00%) |
Aug 09, 2017 | 13.48 | 13.58 | 13.23 | 13.39 | 523,080 | -0.05(-0.40%) |
Aug 08, 2017 | 13.50 | 13.75 | 13.39 | 13.45 | 380,849 | -0.19(-1.39%) |
Aug 07, 2017 | 13.72 | 13.83 | 13.45 | 13.64 | 303,404 | -0.14(-0.98%) |
Aug 04, 2017 | 13.77 | 13.99 | 13.67 | 13.77 | 316,727 | +0.05(+0.39%) |
Aug 03, 2017 | 14.04 | 14.23 | 13.67 | 13.72 | 1,194,144 | -0.35(-2.50%) |
Aug 02, 2017 | 13.99 | 14.10 | 13.73 | 14.07 | 1,193,525 | +0.29(+2.11%) |
Aug 01, 2017 | 13.17 | 13.78 | 13.17 | 13.78 | 635,119 | +0.77(+5.89%) |
Jul 31, 2017 | 12.99 | 13.01 | 12.78 | 13.01 | 449,905 | +0.03(+0.20%) |
Jul 28, 2017 | 12.96 | 13.07 | 12.91 | 12.99 | 345,747 | +0.00(+0.00%) |
Jul 27, 2017 | 13.07 | 13.17 | 12.93 | 12.99 | 250,350 | -0.11(-0.81%) |
Jul 26, 2017 | 13.28 | 13.41 | 13.04 | 13.09 | 327,260 | -0.05(-0.40%) |
Jul 25, 2017 | 13.17 | 13.30 | 13.04 | 13.15 | 395,494 | +0.08(+0.61%) |
Jul 24, 2017 | 12.99 | 13.17 | 12.93 | 13.07 | 269,201 | +0.05(+0.41%) |
Jul 21, 2017 | 12.83 | 13.07 | 12.81 | 13.01 | 467,160 | +0.11(+0.82%) |
Jul 20, 2017 | 13.09 | 13.09 | 12.75 | 12.91 | 220,342 | -0.13(-1.01%) |
Jul 19, 2017 | 12.99 | 13.10 | 12.75 | 13.04 | 267,431 | +0.08(+0.61%) |
Jul 18, 2017 | 13.04 | 13.17 | 12.83 | 12.96 | 201,505 | -0.05(-0.41%) |
Jul 17, 2017 | 12.70 | 13.04 | 12.70 | 13.01 | 289,467 | +0.24(+1.86%) |
Jul 14, 2017 | 12.35 | 12.80 | 12.27 | 12.78 | 652,922 | +0.42(+3.43%) |
Jul 13, 2017 | 12.19 | 12.40 | 12.14 | 12.35 | 185,760 | +0.19(+1.52%) |
Jul 12, 2017 | 12.11 | 12.30 | 12.06 | 12.17 | 187,520 | +0.24(+2.00%) |
Jul 11, 2017 | 11.93 | 12.11 | 11.88 | 11.93 | 176,085 | -0.03(-0.22%) |
Jul 10, 2017 | 11.98 | 12.14 | 11.85 | 11.96 | 189,688 | -0.03(-0.22%) |
Jul 07, 2017 | 12.11 | 12.40 | 11.80 | 11.98 | 161,996 | -0.16(-1.31%) |
Jul 06, 2017 | 12.35 | 12.46 | 12.01 | 12.14 | 320,802 | -0.21(-1.71%) |
Jul 05, 2017 | 12.46 | 12.49 | 12.21 | 12.35 | 420,201 | -0.16(-1.27%) |
Jul 03, 2017 | 12.43 | 12.59 | 12.34 | 12.51 | 232,422 | +0.08(+0.64%) |
Jun 30, 2017 | 12.30 | 12.43 | 12.11 | 12.43 | 441,303 | +0.24(+1.95%) |
Jun 29, 2017 | 12.17 | 12.33 | 11.98 | 12.19 | 317,968 | +0.08(+0.65%) |
Jun 28, 2017 | 11.74 | 12.17 | 11.69 | 12.11 | 328,432 | +0.42(+3.62%) |
Jun 27, 2017 | 11.80 | 12.14 | 11.66 | 11.69 | 478,459 | -0.08(-0.67%) |
Jun 26, 2017 | 11.32 | 11.80 | 11.22 | 11.77 | 463,309 | +0.48(+4.22%) |
Jun 23, 2017 | 11.03 | 11.37 | 10.95 | 11.29 | 395,929 | +0.26(+2.40%) |
Jun 22, 2017 | 10.69 | 11.03 | 10.63 | 11.03 | 348,579 | +0.40(+3.73%) |
Jun 21, 2017 | 10.74 | 10.95 | 10.58 | 10.63 | 785,566 | -0.05(-0.50%) |
Jun 20, 2017 | 11.11 | 11.16 | 10.58 | 10.69 | 753,340 | -0.53(-4.72%) |
Jun 19, 2017 | 11.27 | 11.35 | 11.08 | 11.21 | 496,321 | -0.05(-0.47%) |
Jun 16, 2017 | 11.14 | 11.40 | 11.11 | 11.27 | 278,140 | +0.13(+1.19%) |
Jun 15, 2017 | 11.48 | 11.53 | 11.08 | 11.14 | 650,567 | -0.40(-3.44%) |
Jun 14, 2017 | 12.14 | 12.14 | 11.48 | 11.53 | 541,094 | -0.66(-5.42%) |
Jun 13, 2017 | 11.90 | 12.25 | 11.88 | 12.19 | 456,349 | +0.26(+2.22%) |
Jun 12, 2017 | 11.98 | 12.22 | 11.90 | 11.93 | 470,939 | +0.03(+0.22%) |
Jun 09, 2017 | 11.98 | 11.98 | 11.63 | 11.90 | 618,433 | -0.03(-0.22%) |
Jun 08, 2017 | 12.06 | 12.25 | 10.61 | 11.93 | 1,273,414 | -0.16(-1.31%) |
Jun 07, 2017 | 12.67 | 12.70 | 11.98 | 12.09 | 630,327 | -0.58(-4.59%) |
Jun 06, 2017 | 12.33 | 12.70 | 12.27 | 12.67 | 158,614 | +0.29(+2.35%) |
Jun 05, 2017 | 12.27 | 12.56 | 12.20 | 12.38 | 375,468 | +0.08(+0.65%) |
Jun 02, 2017 | 12.33 | 12.35 | 12.09 | 12.30 | 763,055 | -0.08(-0.64%) |
Jun 01, 2017 | 12.17 | 12.62 | 12.14 | 12.38 | 379,500 | +0.26(+2.18%) |
May 31, 2017 | 12.59 | 12.67 | 11.90 | 12.11 | 871,787 | -0.53(-4.18%) |
May 30, 2017 | 12.75 | 12.75 | 12.40 | 12.64 | 398,020 | -0.19(-1.44%) |
May 26, 2017 | 12.83 | 12.93 | 12.75 | 12.83 | 331,745 | -0.03(-0.21%) |
May 25, 2017 | 13.30 | 13.38 | 12.85 | 12.85 | 520,825 | -0.45(-3.38%) |
May 24, 2017 | 13.28 | 13.49 | 13.28 | 13.30 | 466,330 | +0.13(+1.00%) |
May 23, 2017 | 12.99 | 13.24 | 12.85 | 13.17 | 428,311 | +0.26(+2.05%) |
May 22, 2017 | 13.01 | 13.07 | 12.62 | 12.91 | 458,859 | -0.03(-0.20%) |
May 19, 2017 | 12.80 | 13.12 | 12.75 | 12.93 | 179,560 | +0.19(+1.45%) |
May 18, 2017 | 12.78 | 12.85 | 12.59 | 12.75 | 517,623 | -0.08(-0.62%) |
May 17, 2017 | 12.93 | 13.12 | 12.80 | 12.83 | 171,221 | -0.21(-1.62%) |
May 16, 2017 | 13.04 | 13.15 | 12.96 | 13.04 | 172,042 | +0.05(+0.41%) |
May 15, 2017 | 13.17 | 13.30 | 12.85 | 12.99 | 188,051 | -0.03(-0.20%) |
May 12, 2017 | 12.91 | 13.12 | 12.85 | 13.01 | 203,666 | +0.11(+0.82%) |
May 11, 2017 | 13.01 | 13.22 | 12.85 | 12.91 | 234,486 | -0.08(-0.61%) |
May 10, 2017 | 12.46 | 13.22 | 12.46 | 12.99 | 947,727 | +0.58(+4.69%) |
May 09, 2017 | 12.75 | 12.75 | 12.30 | 12.40 | 395,231 | -0.37(-2.90%) |
May 08, 2017 | 12.99 | 13.25 | 12.75 | 12.78 | 187,424 | -0.24(-1.83%) |
May 05, 2017 | 12.75 | 13.20 | 12.70 | 13.01 | 303,670 | +0.26(+2.07%) |
May 04, 2017 | 13.20 | 13.28 | 12.67 | 12.75 | 644,317 | -0.42(-3.21%) |
May 03, 2017 | 13.20 | 13.30 | 12.94 | 13.17 | 275,796 | -0.03(-0.20%) |
May 02, 2017 | 13.43 | 13.51 | 12.99 | 13.20 | 348,958 | -0.21(-1.54%) |