Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.57 | 16.62 | 16.08 | 16.28 | 309,395 | -0.25(-1.49%) |
May 30, 2018 | 16.28 | 16.57 | 16.23 | 16.52 | 393,953 | +0.39(+2.45%) |
May 29, 2018 | 15.88 | 16.18 | 15.78 | 16.13 | 287,444 | +0.15(+0.93%) |
May 25, 2018 | 15.98 | 15.98 | 15.98 | 0 | -0.15(-0.92%) | |
May 24, 2018 | 16.13 | 16.42 | 15.98 | 16.13 | 298,889 | +0.00(+0.00%) |
May 23, 2018 | 16.28 | 16.32 | 16.08 | 16.13 | 263,450 | -0.20(-1.21%) |
May 22, 2018 | 16.77 | 16.77 | 16.08 | 16.32 | 329,745 | -0.35(-2.07%) |
May 21, 2018 | 16.92 | 17.06 | 16.57 | 16.67 | 333,588 | -0.25(-1.46%) |
May 18, 2018 | 17.11 | 17.26 | 16.87 | 16.92 | 207,042 | -0.15(-0.87%) |
May 17, 2018 | 16.92 | 17.16 | 16.87 | 17.06 | 207,736 | +0.20(+1.17%) |
May 16, 2018 | 16.87 | 17.02 | 16.67 | 16.87 | 354,667 | +0.00(+0.00%) |
May 15, 2018 | 17.11 | 17.11 | 16.77 | 16.87 | 189,795 | -0.20(-1.16%) |
May 14, 2018 | 17.11 | 17.36 | 16.97 | 17.06 | 247,856 | -0.10(-0.57%) |
May 11, 2018 | 17.46 | 17.66 | 16.92 | 17.16 | 400,367 | -0.25(-1.42%) |
May 10, 2018 | 17.31 | 17.93 | 17.21 | 17.41 | 369,148 | +0.15(+0.86%) |
May 09, 2018 | 17.02 | 17.36 | 16.79 | 17.26 | 372,601 | +0.15(+0.86%) |
May 08, 2018 | 16.13 | 17.90 | 16.13 | 17.11 | 978,285 | -1.13(-6.22%) |
May 07, 2018 | 18.45 | 18.64 | 18.05 | 18.25 | 507,326 | -0.05(-0.27%) |
May 04, 2018 | 18.54 | 18.54 | 18.30 | 18.30 | 196,931 | -0.25(-1.33%) |
May 03, 2018 | 18.79 | 18.79 | 18.49 | 18.54 | 261,380 | -0.05(-0.27%) |
May 02, 2018 | 18.45 | 18.74 | 18.40 | 18.59 | 218,977 | +0.20(+1.07%) |
May 01, 2018 | 18.00 | 18.49 | 17.61 | 18.40 | 417,529 | +0.44(+2.47%) |
Apr 30, 2018 | 18.25 | 18.40 | 17.90 | 17.95 | 117,391 | -0.20(-1.09%) |
Apr 27, 2018 | 18.49 | 18.54 | 18.10 | 18.15 | 139,218 | -0.39(-2.13%) |
Apr 26, 2018 | 18.49 | 18.64 | 18.35 | 18.54 | 105,202 | +0.20(+1.08%) |
Apr 25, 2018 | 18.54 | 18.79 | 18.30 | 18.35 | 157,794 | -0.30(-1.59%) |
Apr 24, 2018 | 18.74 | 18.94 | 18.25 | 18.64 | 224,222 | -0.15(-0.79%) |
Apr 23, 2018 | 18.64 | 18.79 | 18.49 | 18.79 | 555,303 | +0.15(+0.79%) |
Apr 20, 2018 | 18.49 | 18.84 | 18.49 | 18.64 | 179,115 | +0.10(+0.53%) |
Apr 19, 2018 | 18.49 | 18.74 | 18.40 | 18.54 | 170,596 | +0.05(+0.27%) |
Apr 18, 2018 | 18.45 | 18.59 | 18.25 | 18.49 | 225,337 | +0.05(+0.27%) |
Apr 17, 2018 | 18.54 | 18.74 | 18.35 | 18.45 | 432,297 | -0.05(-0.27%) |
Apr 16, 2018 | 18.35 | 18.64 | 18.15 | 18.49 | 251,031 | +0.20(+1.08%) |
Apr 13, 2018 | 18.10 | 18.45 | 17.85 | 18.30 | 455,738 | +0.30(+1.64%) |
Apr 12, 2018 | 17.90 | 18.32 | 17.88 | 18.00 | 577,433 | +0.15(+0.83%) |
Apr 11, 2018 | 17.46 | 17.90 | 17.31 | 17.85 | 394,366 | +0.30(+1.69%) |
Apr 10, 2018 | 17.56 | 17.75 | 17.41 | 17.56 | 280,068 | +0.20(+1.14%) |
Apr 09, 2018 | 17.26 | 17.66 | 17.11 | 17.36 | 155,920 | +0.15(+0.86%) |
Apr 06, 2018 | 17.16 | 17.41 | 17.11 | 17.21 | 233,290 | +0.05(+0.29%) |
Apr 05, 2018 | 16.72 | 17.16 | 16.57 | 17.16 | 170,113 | +0.59(+3.57%) |
Apr 04, 2018 | 16.32 | 16.72 | 16.18 | 16.57 | 382,880 | +0.10(+0.60%) |
Apr 03, 2018 | 16.57 | 16.72 | 16.13 | 16.47 | 271,484 | +0.01(+0.08%) |
Apr 02, 2018 | 17.05 | 17.35 | 16.31 | 16.46 | 382,747 | -0.69(-4.02%) |
Mar 29, 2018 | 17.15 | 17.15 | 17.15 | 0 | +0.15(+0.87%) | |
Mar 28, 2018 | 17.05 | 17.15 | 16.81 | 17.00 | 247,021 | +0.10(+0.58%) |
Mar 27, 2018 | 17.50 | 17.50 | 16.81 | 16.90 | 569,641 | -0.54(-3.11%) |
Mar 26, 2018 | 17.10 | 17.64 | 17.08 | 17.45 | 195,885 | +0.44(+2.61%) |
Mar 23, 2018 | 17.30 | 17.35 | 16.95 | 17.00 | 230,173 | -0.20(-1.15%) |
Mar 22, 2018 | 17.69 | 17.94 | 17.15 | 17.20 | 261,851 | -0.49(-2.79%) |
Mar 21, 2018 | 17.20 | 17.84 | 17.05 | 17.69 | 449,938 | +0.49(+2.87%) |
Mar 20, 2018 | 17.10 | 17.40 | 17.00 | 17.20 | 231,126 | +0.20(+1.16%) |
Mar 19, 2018 | 17.35 | 17.45 | 16.90 | 17.00 | 424,497 | -0.35(-1.99%) |
Mar 16, 2018 | 17.84 | 17.96 | 17.25 | 17.35 | 606,859 | -0.54(-3.03%) |
Mar 15, 2018 | 17.94 | 18.18 | 17.79 | 17.89 | 180,437 | -0.10(-0.55%) |
Mar 14, 2018 | 18.09 | 18.33 | 17.84 | 17.99 | 455,109 | -0.10(-0.54%) |
Mar 13, 2018 | 18.33 | 18.48 | 18.04 | 18.09 | 269,979 | -0.25(-1.34%) |
Mar 12, 2018 | 17.69 | 18.58 | 17.59 | 18.33 | 836,367 | +0.74(+4.20%) |
Mar 09, 2018 | 17.54 | 17.79 | 17.45 | 17.59 | 319,375 | +0.05(+0.28%) |
Mar 08, 2018 | 17.64 | 17.74 | 17.40 | 17.54 | 199,951 | -0.10(-0.56%) |
Mar 07, 2018 | 17.74 | 17.64 | 294,805 | +0.30(+1.70%) | ||
Mar 06, 2018 | 17.05 | 17.50 | 17.05 | 17.35 | 282,064 | +0.30(+1.73%) |
Mar 05, 2018 | 17.00 | 17.15 | 16.85 | 17.05 | 240,059 | +0.05(+0.29%) |
Mar 02, 2018 | 16.66 | 17.05 | 16.51 | 17.00 | 195,865 | +0.34(+2.07%) |
Mar 01, 2018 | 16.95 | 17.05 | 16.51 | 16.66 | 509,329 | -0.30(-1.74%) |
Feb 28, 2018 | 17.64 | 17.74 | 16.95 | 16.95 | 265,887 | -0.69(-3.91%) |
Feb 27, 2018 | 17.64 | 17.74 | 17.40 | 17.64 | 382,484 | +0.00(+0.00%) |
Feb 26, 2018 | 17.59 | 17.79 | 17.20 | 17.64 | 280,494 | +0.05(+0.28%) |
Feb 23, 2018 | 17.89 | 17.94 | 17.30 | 17.59 | 318,960 | -0.12(-0.67%) |
Feb 22, 2018 | 18.04 | 18.41 | 17.59 | 17.71 | 190,878 | -0.28(-1.53%) |
Feb 21, 2018 | 18.04 | 18.28 | 17.84 | 17.99 | 331,063 | -0.05(-0.27%) |
Feb 20, 2018 | 17.79 | 18.23 | 17.79 | 18.04 | 342,716 | +0.00(+0.00%) |
Feb 16, 2018 | 18.04 | 18.04 | 18.04 | 0 | +0.10(+0.55%) | |
Feb 15, 2018 | 18.09 | 18.17 | 17.79 | 17.94 | 510,843 | -0.05(-0.27%) |
Feb 14, 2018 | 18.18 | 18.18 | 17.64 | 17.99 | 751,408 | -0.20(-1.08%) |
Feb 13, 2018 | 17.99 | 18.33 | 17.79 | 18.18 | 482,484 | +0.10(+0.55%) |
Feb 12, 2018 | 18.28 | 18.43 | 17.79 | 18.09 | 377,059 | -0.15(-0.81%) |
Feb 09, 2018 | 18.33 | 18.68 | 17.20 | 18.23 | 996,658 | +0.00(+0.00%) |
Feb 08, 2018 | 17.25 | 18.78 | 17.10 | 18.23 | 1,549,579 | +1.33(+7.87%) |
Feb 07, 2018 | 17.25 | 17.25 | 16.71 | 16.90 | 774,667 | -0.30(-1.72%) |
Feb 06, 2018 | 17.64 | 17.84 | 16.95 | 17.20 | 655,138 | -0.59(-3.32%) |
Feb 05, 2018 | 17.69 | 17.89 | 17.50 | 17.79 | 269,068 | +0.10(+0.56%) |
Feb 02, 2018 | 17.69 | 17.89 | 17.45 | 17.69 | 359,580 | -0.10(-0.55%) |
Feb 01, 2018 | 18.09 | 18.26 | 17.64 | 17.79 | 274,814 | -0.34(-1.90%) |
Jan 31, 2018 | 18.33 | 18.35 | 17.84 | 18.14 | 239,223 | -0.10(-0.54%) |
Jan 30, 2018 | 17.79 | 18.33 | 17.79 | 18.23 | 283,317 | +0.25(+1.37%) |
Jan 29, 2018 | 17.64 | 18.06 | 17.59 | 17.99 | 320,437 | +0.25(+1.39%) |
Jan 26, 2018 | 17.69 | 17.84 | 17.50 | 17.74 | 120,661 | +0.00(+0.00%) |
Jan 25, 2018 | 17.79 | 17.89 | 17.59 | 17.74 | 629,224 | +0.15(+0.84%) |
Jan 24, 2018 | 17.45 | 17.79 | 17.45 | 17.59 | 265,198 | +0.25(+1.42%) |
Jan 23, 2018 | 16.90 | 17.40 | 16.85 | 17.35 | 1,510,649 | +0.35(+2.03%) |
Jan 22, 2018 | 16.71 | 17.05 | 16.71 | 17.00 | 370,412 | +0.34(+2.01%) |
Jan 19, 2018 | 16.41 | 16.81 | 16.41 | 16.67 | 137,898 | +0.26(+1.56%) |
Jan 18, 2018 | 16.51 | 16.71 | 16.41 | 16.41 | 168,146 | -0.20(-1.19%) |
Jan 17, 2018 | 16.85 | 16.90 | 16.46 | 16.61 | 227,382 | -0.20(-1.17%) |
Jan 16, 2018 | 16.85 | 17.00 | 16.66 | 16.81 | 246,551 | +0.00(+0.00%) |
Jan 12, 2018 | 16.81 | 16.81 | 16.81 | 0 | +0.25(+1.49%) | |
Jan 11, 2018 | 15.87 | 16.61 | 15.82 | 16.56 | 242,460 | +0.64(+4.03%) |
Jan 10, 2018 | 15.97 | 15.97 | 15.57 | 15.92 | 185,597 | +0.00(+0.00%) |
Jan 09, 2018 | 16.16 | 16.31 | 15.87 | 15.92 | 485,348 | -0.15(-0.92%) |
Jan 08, 2018 | 16.71 | 16.71 | 15.97 | 16.07 | 537,638 | -0.74(-4.40%) |
Jan 05, 2018 | 16.90 | 16.90 | 16.56 | 16.81 | 724,722 | -0.10(-0.58%) |
Jan 04, 2018 | 17.15 | 17.25 | 16.76 | 16.90 | 203,573 | -0.25(-1.44%) |
Jan 03, 2018 | 16.85 | 17.20 | 16.56 | 17.15 | 329,727 | +0.26(+1.53%) |
Jan 02, 2018 | 16.69 | 17.09 | 16.65 | 16.89 | 190,790 | +0.30(+1.78%) |
Dec 29, 2017 | 16.60 | 16.60 | 16.60 | 0 | -0.15(-0.88%) | |
Dec 28, 2017 | 16.65 | 16.84 | 16.55 | 16.74 | 367,488 | +0.20(+1.19%) |
Dec 27, 2017 | 16.84 | 17.09 | 16.35 | 16.55 | 351,607 | -0.20(-1.18%) |
Dec 26, 2017 | 16.74 | 16.89 | 16.65 | 16.74 | 100,614 | +0.00(+0.00%) |
Dec 22, 2017 | 16.74 | 16.84 | 16.45 | 16.74 | 240,280 | +0.00(+0.00%) |
Dec 21, 2017 | 16.94 | 16.94 | 16.65 | 16.74 | 374,419 | -0.10(-0.58%) |
Dec 20, 2017 | 16.89 | 16.99 | 16.65 | 16.84 | 219,697 | +0.05(+0.29%) |
Dec 19, 2017 | 17.19 | 17.19 | 16.72 | 16.79 | 279,559 | -0.25(-1.44%) |
Dec 18, 2017 | 17.24 | 17.29 | 16.89 | 17.04 | 436,330 | -0.10(-0.57%) |
Dec 15, 2017 | 16.79 | 17.19 | 16.74 | 17.14 | 778,292 | +0.34(+2.05%) |
Dec 14, 2017 | 17.14 | 17.14 | 16.69 | 16.79 | 230,856 | -0.34(-2.01%) |
Dec 13, 2017 | 16.99 | 17.43 | 16.89 | 17.14 | 212,296 | +0.15(+0.87%) |
Dec 12, 2017 | 16.99 | 17.09 | 16.74 | 16.99 | 268,036 | +0.25(+1.47%) |
Dec 11, 2017 | 16.99 | 17.04 | 16.65 | 16.74 | 334,141 | -0.15(-0.88%) |
Dec 08, 2017 | 17.19 | 17.29 | 16.82 | 16.89 | 271,093 | -0.25(-1.44%) |
Dec 07, 2017 | 16.74 | 17.26 | 16.74 | 17.14 | 381,158 | +0.34(+2.05%) |
Dec 06, 2017 | 16.69 | 16.89 | 16.65 | 16.79 | 283,606 | +0.00(+0.00%) |
Dec 05, 2017 | 16.84 | 17.09 | 16.65 | 16.79 | 881,579 | +0.00(+0.00%) |
Dec 04, 2017 | 17.09 | 17.19 | 16.77 | 16.79 | 229,232 | -0.20(-1.16%) |
Dec 01, 2017 | 17.14 | 17.24 | 16.60 | 16.99 | 581,591 | -0.30(-1.71%) |
Nov 30, 2017 | 17.38 | 17.43 | 17.04 | 17.29 | 201,565 | -0.05(-0.28%) |
Nov 29, 2017 | 17.63 | 17.63 | 17.04 | 17.33 | 192,080 | -0.25(-1.40%) |
Nov 28, 2017 | 17.48 | 17.63 | 17.24 | 17.58 | 320,760 | +0.10(+0.56%) |
Nov 27, 2017 | 17.58 | 17.68 | 17.19 | 17.48 | 159,472 | -0.15(-0.84%) |
Nov 24, 2017 | 17.68 | 17.68 | 17.43 | 17.63 | 109,535 | +0.05(+0.28%) |
Nov 22, 2017 | 17.58 | 17.68 | 17.43 | 17.58 | 212,185 | -0.05(-0.28%) |
Nov 21, 2017 | 17.33 | 17.63 | 17.09 | 17.63 | 875,639 | +0.34(+1.99%) |
Nov 20, 2017 | 17.29 | 17.43 | 17.19 | 17.29 | 377,487 | -0.05(-0.28%) |
Nov 17, 2017 | 17.29 | 17.48 | 17.09 | 17.33 | 526,051 | +0.05(+0.29%) |
Nov 16, 2017 | 17.24 | 17.38 | 17.14 | 17.29 | 618,683 | +0.15(+0.86%) |
Nov 15, 2017 | 17.14 | 17.29 | 16.94 | 17.14 | 452,424 | -0.10(-0.57%) |
Nov 14, 2017 | 16.99 | 17.29 | 16.79 | 17.24 | 407,084 | +0.25(+1.45%) |
Nov 13, 2017 | 17.09 | 17.24 | 16.45 | 16.99 | 699,386 | -0.20(-1.15%) |
Nov 10, 2017 | 17.04 | 17.48 | 16.69 | 17.19 | 1,088,285 | -0.25(-1.41%) |
Nov 09, 2017 | 16.69 | 17.68 | 16.25 | 17.43 | 1,347,519 | +0.79(+4.73%) |
Nov 08, 2017 | 14.58 | 16.69 | 14.38 | 16.65 | 2,248,310 | +2.91(+21.15%) |
Nov 07, 2017 | 14.13 | 14.38 | 13.74 | 13.74 | 462,638 | -0.49(-3.46%) |
Nov 06, 2017 | 14.97 | 15.12 | 14.08 | 14.23 | 609,262 | -0.59(-3.99%) |
Nov 03, 2017 | 14.87 | 15.12 | 14.38 | 14.82 | 705,757 | -0.25(-1.63%) |
Nov 02, 2017 | 15.22 | 15.51 | 15.02 | 15.07 | 331,147 | -0.20(-1.29%) |
Nov 01, 2017 | 15.46 | 15.66 | 15.02 | 15.27 | 229,414 | +0.00(+0.00%) |
Oct 31, 2017 | 15.36 | 15.66 | 15.19 | 15.27 | 339,199 | -0.15(-0.96%) |
Oct 30, 2017 | 15.02 | 15.46 | 14.87 | 15.41 | 503,159 | +0.39(+2.62%) |
Oct 27, 2017 | 14.72 | 15.12 | 14.53 | 15.02 | 227,804 | +0.30(+2.01%) |
Oct 26, 2017 | 15.17 | 15.27 | 14.72 | 14.72 | 332,651 | -0.30(-1.97%) |
Oct 25, 2017 | 14.68 | 15.07 | 14.68 | 15.02 | 309,366 | +0.34(+2.35%) |
Oct 24, 2017 | 14.87 | 14.87 | 14.55 | 14.68 | 242,374 | -0.05(-0.33%) |
Oct 23, 2017 | 14.43 | 15.04 | 14.43 | 14.72 | 839,439 | +0.34(+2.40%) |
Oct 20, 2017 | 14.48 | 14.58 | 14.28 | 14.38 | 399,774 | +0.05(+0.34%) |
Oct 19, 2017 | 14.28 | 14.43 | 14.23 | 14.33 | 621,350 | -0.05(-0.34%) |
Oct 18, 2017 | 14.43 | 14.72 | 14.23 | 14.38 | 812,556 | -0.10(-0.68%) |
Oct 17, 2017 | 14.28 | 14.63 | 14.18 | 14.48 | 359,994 | +0.20(+1.38%) |
Oct 16, 2017 | 14.23 | 14.43 | 14.18 | 14.28 | 780,338 | +0.05(+0.35%) |
Oct 13, 2017 | 14.38 | 14.53 | 14.18 | 14.23 | 551,047 | -0.15(-1.03%) |
Oct 12, 2017 | 13.89 | 14.53 | 13.74 | 14.38 | 535,391 | +0.54(+3.91%) |
Oct 11, 2017 | 13.99 | 14.28 | 13.84 | 13.84 | 369,757 | -0.20(-1.40%) |
Oct 10, 2017 | 13.99 | 14.28 | 13.79 | 14.04 | 847,440 | +0.05(+0.35%) |
Oct 09, 2017 | 14.48 | 14.63 | 13.89 | 13.99 | 645,408 | -0.54(-3.73%) |
Oct 06, 2017 | 14.77 | 14.97 | 14.33 | 14.53 | 466,485 | -0.34(-2.32%) |
Oct 05, 2017 | 14.92 | 15.12 | 14.77 | 14.87 | 477,175 | -0.05(-0.33%) |
Oct 04, 2017 | 15.36 | 15.41 | 14.82 | 14.92 | 858,944 | -0.53(-3.43%) |
Oct 03, 2017 | 15.65 | 15.70 | 15.16 | 15.45 | 511,228 | -0.15(-0.95%) |
Oct 02, 2017 | 15.50 | 15.75 | 15.35 | 15.60 | 588,390 | +0.10(+0.63%) |
Sep 29, 2017 | 15.30 | 15.60 | 15.25 | 15.50 | 664,809 | +0.20(+1.29%) |
Sep 28, 2017 | 15.55 | 15.55 | 15.11 | 15.30 | 1,071,063 | -0.25(-1.58%) |
Sep 27, 2017 | 15.11 | 15.55 | 15.06 | 15.55 | 507,978 | +0.49(+3.27%) |
Sep 26, 2017 | 15.89 | 15.89 | 15.01 | 15.06 | 821,879 | -0.89(-5.56%) |
Sep 25, 2017 | 15.70 | 15.99 | 15.48 | 15.94 | 514,882 | +0.15(+0.93%) |
Sep 22, 2017 | 15.50 | 16.12 | 15.35 | 15.80 | 768,120 | +0.31(+1.97%) |
Sep 21, 2017 | 15.50 | 15.65 | 15.25 | 15.49 | 646,450 | -0.01(-0.06%) |
Sep 20, 2017 | 15.30 | 15.70 | 15.30 | 15.50 | 873,344 | +0.20(+1.29%) |
Sep 19, 2017 | 15.40 | 15.45 | 14.86 | 15.30 | 526,573 | -0.15(-0.96%) |
Sep 18, 2017 | 15.35 | 15.60 | 15.35 | 15.45 | 781,783 | +0.10(+0.64%) |
Sep 15, 2017 | 14.81 | 15.45 | 14.61 | 15.35 | 827,963 | +0.59(+4.00%) |
Sep 14, 2017 | 14.91 | 14.93 | 14.37 | 14.76 | 522,117 | -0.10(-0.66%) |
Sep 13, 2017 | 14.76 | 15.06 | 14.71 | 14.86 | 427,523 | +0.05(+0.33%) |
Sep 12, 2017 | 14.66 | 14.91 | 14.61 | 14.81 | 358,644 | +0.25(+1.69%) |
Sep 11, 2017 | 14.76 | 14.76 | 14.42 | 14.57 | 384,568 | -0.05(-0.34%) |
Sep 08, 2017 | 14.37 | 14.61 | 14.22 | 14.61 | 270,862 | +0.15(+1.02%) |
Sep 07, 2017 | 13.78 | 14.52 | 13.61 | 14.47 | 382,863 | +0.74(+5.38%) |
Sep 06, 2017 | 13.48 | 13.93 | 13.38 | 13.73 | 302,288 | +0.25(+1.83%) |
Sep 05, 2017 | 13.53 | 13.65 | 13.36 | 13.48 | 298,508 | -0.05(-0.36%) |
Sep 01, 2017 | 13.29 | 13.58 | 13.29 | 13.53 | 383,353 | +0.25(+1.85%) |
Aug 31, 2017 | 13.24 | 13.43 | 13.11 | 13.29 | 293,242 | +0.15(+1.12%) |
Aug 30, 2017 | 13.09 | 13.21 | 12.99 | 13.14 | 487,281 | +0.00(+0.00%) |
Aug 29, 2017 | 13.14 | 13.24 | 13.04 | 13.14 | 200,091 | -0.15(-1.11%) |
Aug 28, 2017 | 13.09 | 13.38 | 12.99 | 13.29 | 434,845 | +0.30(+2.27%) |
Aug 25, 2017 | 13.29 | 13.34 | 12.94 | 12.99 | 267,998 | -0.15(-1.12%) |
Aug 24, 2017 | 12.94 | 13.29 | 12.94 | 13.14 | 209,582 | +0.20(+1.52%) |
Aug 23, 2017 | 13.24 | 13.34 | 12.92 | 12.94 | 448,979 | -0.30(-2.23%) |
Aug 22, 2017 | 13.19 | 13.31 | 12.94 | 13.24 | 260,914 | +0.15(+1.13%) |
Aug 21, 2017 | 13.19 | 13.29 | 13.04 | 13.09 | 532,605 | -0.15(-1.12%) |
Aug 18, 2017 | 13.09 | 13.24 | 12.92 | 13.24 | 200,525 | +0.09(+0.67%) |
Aug 17, 2017 | 13.24 | 13.38 | 13.04 | 13.15 | 216,300 | -0.14(-1.04%) |
Aug 16, 2017 | 13.53 | 13.61 | 13.24 | 13.29 | 281,873 | -0.20(-1.46%) |
Aug 15, 2017 | 13.38 | 13.68 | 13.34 | 13.48 | 386,296 | +0.10(+0.74%) |
Aug 14, 2017 | 13.58 | 13.58 | 13.24 | 13.38 | 438,438 | -0.10(-0.73%) |
Aug 11, 2017 | 13.24 | 13.63 | 13.04 | 13.48 | 769,935 | +0.15(+1.11%) |
Aug 10, 2017 | 13.43 | 13.68 | 13.24 | 13.34 | 807,091 | -0.15(-1.09%) |
Aug 09, 2017 | 13.68 | 13.68 | 13.29 | 13.48 | 1,134,384 | -0.30(-2.14%) |
Aug 08, 2017 | 13.93 | 14.71 | 13.63 | 13.78 | 1,587,612 | -0.69(-4.76%) |
Aug 07, 2017 | 15.06 | 15.06 | 14.47 | 14.47 | 640,821 | -0.54(-3.61%) |
Aug 04, 2017 | 15.20 | 15.35 | 14.93 | 15.01 | 661,347 | -0.25(-1.61%) |
Aug 03, 2017 | 15.16 | 15.40 | 15.06 | 15.25 | 427,349 | +0.05(+0.32%) |
Aug 02, 2017 | 15.35 | 15.48 | 15.20 | 15.20 | 448,329 | -0.20(-1.28%) |
Aug 01, 2017 | 15.50 | 15.50 | 15.13 | 15.40 | 372,673 | +0.00(+0.00%) |
Jul 31, 2017 | 14.86 | 15.60 | 14.84 | 15.40 | 1,253,586 | +0.64(+4.33%) |
Jul 28, 2017 | 15.45 | 15.45 | 14.61 | 14.76 | 1,162,893 | -0.30(-1.96%) |
Jul 27, 2017 | 15.75 | 15.75 | 14.91 | 15.06 | 769,589 | -0.69(-4.38%) |
Jul 26, 2017 | 15.50 | 15.84 | 15.40 | 15.75 | 2,161,339 | +0.05(+0.31%) |
Jul 25, 2017 | 13.58 | 15.75 | 13.24 | 15.70 | 3,386,752 | +3.25(+26.09%) |
Jul 24, 2017 | 12.60 | 12.60 | 12.10 | 12.45 | 1,265,434 | -0.15(-1.17%) |
Jul 21, 2017 | 13.04 | 13.04 | 12.40 | 12.60 | 803,315 | -0.34(-2.66%) |
Jul 20, 2017 | 13.04 | 13.04 | 12.89 | 12.94 | 760,613 | -0.10(-0.75%) |
Jul 19, 2017 | 13.04 | 13.09 | 12.84 | 13.04 | 1,101,195 | +0.10(+0.76%) |
Jul 18, 2017 | 13.29 | 13.34 | 12.87 | 12.94 | 484,288 | -0.30(-2.23%) |
Jul 17, 2017 | 13.43 | 13.63 | 13.24 | 13.24 | 533,199 | -0.25(-1.82%) |
Jul 14, 2017 | 13.48 | 13.53 | 13.19 | 13.48 | 419,477 | +0.05(+0.37%) |
Jul 13, 2017 | 13.68 | 13.68 | 12.94 | 13.43 | 567,826 | -0.20(-1.44%) |
Jul 12, 2017 | 13.48 | 13.88 | 13.38 | 13.63 | 1,015,001 | +0.25(+1.84%) |
Jul 11, 2017 | 12.65 | 13.38 | 12.55 | 13.38 | 467,695 | +0.74(+5.84%) |
Jul 10, 2017 | 12.84 | 12.94 | 12.55 | 12.65 | 1,469,657 | -0.25(-1.91%) |
Jul 07, 2017 | 12.84 | 12.89 | 12.70 | 12.89 | 632,018 | +0.10(+0.77%) |
Jul 06, 2017 | 12.89 | 12.99 | 12.65 | 12.79 | 561,919 | -0.10(-0.76%) |
Jul 05, 2017 | 12.84 | 13.04 | 12.55 | 12.89 | 355,999 | +0.10(+0.77%) |
Jul 03, 2017 | 13.04 | 13.09 | 12.65 | 12.79 | 268,160 | -0.20(-1.52%) |
Jun 30, 2017 | 12.94 | 13.09 | 12.79 | 12.99 | 493,719 | +0.10(+0.76%) |
Jun 29, 2017 | 12.70 | 12.94 | 12.65 | 12.89 | 517,138 | +0.16(+1.26%) |
Jun 28, 2017 | 12.44 | 12.73 | 12.44 | 12.73 | 582,816 | +0.34(+2.78%) |
Jun 27, 2017 | 12.49 | 12.58 | 12.34 | 12.39 | 403,019 | -0.20(-1.56%) |
Jun 26, 2017 | 12.34 | 12.78 | 12.24 | 12.58 | 842,174 | +0.25(+1.99%) |
Jun 23, 2017 | 12.24 | 12.39 | 12.12 | 12.34 | 554,944 | +0.10(+0.80%) |
Jun 22, 2017 | 12.19 | 12.31 | 12.04 | 12.24 | 578,239 | +0.10(+0.81%) |
Jun 21, 2017 | 12.19 | 12.27 | 11.90 | 12.14 | 724,447 | -0.05(-0.40%) |
Jun 20, 2017 | 11.99 | 12.29 | 11.75 | 12.19 | 846,441 | +0.20(+1.64%) |
Jun 19, 2017 | 12.04 | 12.07 | 11.80 | 11.99 | 487,277 | +0.00(+0.00%) |
Jun 16, 2017 | 11.60 | 12.09 | 11.50 | 11.99 | 1,702,319 | +0.29(+2.52%) |
Jun 15, 2017 | 11.45 | 11.75 | 11.21 | 11.70 | 1,144,608 | +0.15(+1.28%) |
Jun 14, 2017 | 11.85 | 11.85 | 11.45 | 11.55 | 1,004,770 | -0.25(-2.08%) |
Jun 13, 2017 | 11.55 | 11.82 | 11.31 | 11.80 | 1,197,699 | +0.38(+3.36%) |
Jun 12, 2017 | 11.60 | 11.60 | 11.06 | 11.41 | 1,832,310 | -0.19(-1.61%) |
Jun 09, 2017 | 11.99 | 11.99 | 11.55 | 11.60 | 2,631,261 | -0.44(-3.67%) |
Jun 08, 2017 | 12.49 | 12.49 | 11.06 | 12.04 | 4,258,998 | -1.28(-9.59%) |
Jun 07, 2017 | 13.91 | 14.04 | 13.22 | 13.32 | 423,658 | -0.59(-4.24%) |
Jun 06, 2017 | 14.21 | 14.31 | 13.79 | 13.91 | 219,617 | -0.39(-2.75%) |
Jun 05, 2017 | 14.26 | 14.33 | 13.79 | 14.31 | 426,480 | +0.05(+0.34%) |
Jun 02, 2017 | 14.06 | 14.38 | 14.06 | 14.26 | 207,306 | +0.15(+1.05%) |