Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.46 | 12.49 | 12.29 | 12.49 | 223,682 | +0.04(+0.32%) |
May 30, 2018 | 12.28 | 12.48 | 12.27 | 12.45 | 80,773 | +0.19(+1.55%) |
May 29, 2018 | 12.40 | 12.42 | 12.15 | 12.26 | 128,671 | -0.15(-1.21%) |
May 28, 2018 | 12.39 | 12.53 | 12.31 | 12.41 | 73,092 | +0.07(+0.57%) |
May 25, 2018 | 12.20 | 12.39 | 12.15 | 12.34 | 226,249 | +0.25(+2.07%) |
May 24, 2018 | 12.16 | 12.20 | 12.05 | 12.09 | 131,794 | -0.04(-0.33%) |
May 23, 2018 | 12.12 | 12.22 | 12.05 | 12.13 | 142,011 | +0.00(+0.00%) |
May 22, 2018 | 12.20 | 12.28 | 12.09 | 12.13 | 387,269 | -0.04(-0.33%) |
May 18, 2018 | 12.17 | 12.17 | 12.17 | 0 | +0.20(+1.67%) | |
May 17, 2018 | 12.01 | 12.04 | 11.91 | 11.97 | 148,879 | +0.00(+0.00%) |
May 16, 2018 | 12.02 | 12.09 | 11.93 | 11.97 | 160,328 | -0.05(-0.42%) |
May 15, 2018 | 12.20 | 12.20 | 11.92 | 12.02 | 314,539 | -0.17(-1.39%) |
May 14, 2018 | 12.44 | 12.53 | 12.15 | 12.19 | 323,326 | -0.19(-1.53%) |
May 11, 2018 | 12.33 | 12.75 | 12.32 | 12.38 | 462,180 | +0.06(+0.49%) |
May 10, 2018 | 12.50 | 12.65 | 12.18 | 12.32 | 986,719 | -1.02(-7.65%) |
May 09, 2018 | 13.44 | 13.47 | 13.06 | 13.34 | 228,150 | -0.09(-0.67%) |
May 08, 2018 | 13.25 | 13.47 | 13.19 | 13.43 | 188,091 | +0.21(+1.59%) |
May 07, 2018 | 12.95 | 13.22 | 12.95 | 13.22 | 201,569 | +0.39(+3.04%) |
May 04, 2018 | 12.64 | 13.03 | 12.64 | 12.83 | 258,783 | +0.18(+1.42%) |
May 03, 2018 | 12.72 | 12.80 | 12.49 | 12.65 | 160,729 | -0.05(-0.39%) |
May 02, 2018 | 12.61 | 12.76 | 12.47 | 12.70 | 273,963 | +0.13(+1.03%) |
May 01, 2018 | 12.33 | 12.61 | 12.32 | 12.57 | 202,602 | +0.32(+2.61%) |
Apr 30, 2018 | 12.85 | 12.85 | 12.24 | 12.25 | 327,053 | -0.53(-4.15%) |
Apr 27, 2018 | 12.79 | 12.83 | 12.68 | 12.78 | 93,077 | +0.00(+0.00%) |
Apr 26, 2018 | 12.63 | 12.85 | 12.62 | 12.78 | 248,458 | +0.18(+1.43%) |
Apr 25, 2018 | 12.75 | 12.75 | 12.52 | 12.60 | 343,579 | -0.12(-0.94%) |
Apr 24, 2018 | 12.88 | 12.95 | 12.72 | 12.72 | 323,940 | -0.09(-0.70%) |
Apr 23, 2018 | 12.70 | 12.92 | 12.53 | 12.81 | 374,362 | +0.09(+0.71%) |
Apr 20, 2018 | 13.40 | 13.40 | 12.48 | 12.72 | 541,356 | -0.67(-5.00%) |
Apr 19, 2018 | 13.51 | 13.63 | 13.31 | 13.39 | 100,687 | -0.09(-0.67%) |
Apr 18, 2018 | 13.67 | 13.71 | 13.45 | 13.48 | 164,556 | -0.17(-1.25%) |
Apr 17, 2018 | 13.87 | 13.87 | 13.65 | 13.65 | 127,287 | -0.16(-1.16%) |
Apr 16, 2018 | 13.78 | 13.85 | 13.70 | 13.81 | 133,060 | +0.11(+0.80%) |
Apr 13, 2018 | 13.87 | 13.87 | 13.63 | 13.70 | 46,923 | -0.13(-0.94%) |
Apr 12, 2018 | 13.80 | 13.94 | 13.68 | 13.83 | 70,914 | +0.04(+0.29%) |
Apr 11, 2018 | 13.89 | 13.90 | 13.75 | 13.79 | 83,768 | -0.13(-0.93%) |
Apr 10, 2018 | 13.94 | 14.05 | 13.83 | 13.92 | 169,841 | +0.21(+1.53%) |
Apr 09, 2018 | 13.94 | 13.95 | 13.70 | 13.71 | 114,341 | -0.21(-1.51%) |
Apr 06, 2018 | 13.54 | 13.97 | 13.54 | 13.92 | 233,836 | +0.34(+2.50%) |
Apr 05, 2018 | 13.71 | 13.81 | 13.49 | 13.58 | 115,821 | +0.28(+2.11%) |
Apr 04, 2018 | 13.29 | 13.34 | 13.09 | 13.30 | 103,969 | -0.02(-0.15%) |
Apr 03, 2018 | 13.33 | 13.47 | 13.31 | 13.32 | 72,449 | +0.02(+0.15%) |
Apr 02, 2018 | 13.34 | 13.64 | 13.17 | 13.30 | 194,651 | -0.03(-0.23%) |
Mar 29, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.17(+1.29%) | |
Mar 28, 2018 | 13.49 | 13.51 | 13.04 | 13.16 | 310,350 | -0.30(-2.23%) |
Mar 27, 2018 | 13.91 | 13.93 | 13.42 | 13.46 | 232,013 | -0.42(-3.03%) |
Mar 26, 2018 | 14.12 | 14.18 | 13.82 | 13.88 | 146,911 | -0.14(-1.00%) |
Mar 23, 2018 | 14.02 | 14.26 | 14.00 | 14.02 | 152,359 | -0.10(-0.71%) |
Mar 22, 2018 | 14.36 | 14.56 | 14.09 | 14.12 | 156,027 | -0.28(-1.94%) |
Mar 21, 2018 | 14.41 | 14.60 | 14.40 | 14.40 | 143,901 | -0.04(-0.28%) |
Mar 20, 2018 | 14.40 | 14.45 | 14.32 | 14.44 | 319,960 | -0.05(-0.35%) |
Mar 19, 2018 | 14.68 | 14.68 | 14.41 | 14.49 | 246,818 | -0.19(-1.29%) |
Mar 16, 2018 | 14.80 | 15.05 | 14.66 | 14.68 | 120,434 | -0.12(-0.81%) |
Mar 15, 2018 | 14.83 | 15.14 | 14.75 | 14.80 | 163,488 | +0.01(+0.07%) |
Mar 14, 2018 | 14.82 | 14.86 | 14.57 | 14.79 | 133,835 | -0.03(-0.20%) |
Mar 13, 2018 | 14.96 | 15.01 | 14.68 | 14.82 | 197,674 | -0.20(-1.33%) |
Mar 12, 2018 | 14.83 | 15.18 | 14.83 | 15.02 | 168,665 | +0.25(+1.69%) |
Mar 09, 2018 | 14.64 | 14.93 | 14.59 | 14.77 | 198,241 | +0.22(+1.51%) |
Mar 08, 2018 | 14.34 | 14.55 | 14.22 | 14.55 | 234,121 | +0.36(+2.54%) |
Mar 07, 2018 | 14.26 | 14.53 | 14.15 | 14.19 | 322,768 | -0.19(-1.32%) |
Mar 06, 2018 | 14.47 | 14.57 | 14.26 | 14.38 | 507,191 | -0.01(-0.07%) |
Mar 05, 2018 | 14.00 | 14.67 | 13.95 | 14.39 | 265,545 | +0.39(+2.79%) |
Mar 02, 2018 | 13.60 | 14.65 | 13.40 | 14.00 | 499,701 | +0.35(+2.56%) |
Mar 01, 2018 | 15.29 | 15.29 | 13.46 | 13.65 | 995,158 | -2.24(-14.10%) |
Feb 28, 2018 | 15.95 | 16.00 | 15.81 | 15.89 | 116,553 | -0.07(-0.44%) |
Feb 27, 2018 | 16.02 | 16.08 | 15.85 | 15.96 | 153,000 | -0.12(-0.75%) |
Feb 26, 2018 | 16.36 | 16.36 | 15.89 | 16.08 | 202,385 | -0.21(-1.29%) |
Feb 23, 2018 | 16.46 | 16.46 | 16.25 | 16.29 | 93,502 | -0.14(-0.85%) |
Feb 22, 2018 | 16.53 | 16.63 | 16.41 | 16.43 | 160,439 | -0.12(-0.73%) |
Feb 21, 2018 | 16.12 | 16.58 | 16.11 | 16.55 | 259,904 | +0.34(+2.10%) |
Feb 20, 2018 | 16.09 | 16.42 | 16.08 | 16.21 | 168,508 | +0.09(+0.56%) |
Feb 16, 2018 | 16.12 | 16.12 | 16.12 | 0 | +0.35(+2.22%) | |
Feb 15, 2018 | 15.55 | 15.88 | 15.55 | 15.77 | 231,236 | +0.27(+1.74%) |
Feb 14, 2018 | 15.14 | 15.56 | 15.07 | 15.50 | 158,249 | +0.29(+1.91%) |
Feb 13, 2018 | 15.21 | 114,540 | -0.11(-0.72%) | |||
Feb 12, 2018 | 15.53 | 15.53 | 15.10 | 15.32 | 131,151 | -0.04(-0.26%) |
Feb 09, 2018 | 15.64 | 15.91 | 15.09 | 15.36 | 268,181 | -0.21(-1.35%) |
Feb 08, 2018 | 15.75 | 15.92 | 15.51 | 15.57 | 222,915 | -0.12(-0.76%) |
Feb 07, 2018 | 15.80 | 15.89 | 15.65 | 15.69 | 165,076 | -0.08(-0.51%) |
Feb 06, 2018 | 15.49 | 15.83 | 15.06 | 15.77 | 206,098 | +0.17(+1.09%) |
Feb 05, 2018 | 15.70 | 15.82 | 15.45 | 15.60 | 148,256 | -0.17(-1.08%) |
Feb 02, 2018 | 15.77 | 15.80 | 15.57 | 15.77 | 186,590 | -0.08(-0.50%) |
Feb 01, 2018 | 15.38 | 16.03 | 15.35 | 15.85 | 249,130 | +0.43(+2.79%) |
Jan 31, 2018 | 15.50 | 15.76 | 15.21 | 15.42 | 312,011 | -0.07(-0.45%) |
Jan 30, 2018 | 15.42 | 15.65 | 15.35 | 15.49 | 669,202 | -0.31(-1.96%) |
Jan 29, 2018 | 15.00 | 16.16 | 15.00 | 15.80 | 1,397,333 | +1.92(+13.83%) |
Jan 26, 2018 | 13.40 | 13.94 | 13.27 | 13.88 | 411,597 | +0.52(+3.89%) |
Jan 25, 2018 | 13.55 | 13.57 | 13.26 | 13.36 | 159,496 | -0.16(-1.18%) |
Jan 24, 2018 | 13.98 | 13.98 | 13.50 | 13.52 | 153,251 | -0.40(-2.87%) |
Jan 23, 2018 | 14.12 | 14.21 | 13.86 | 13.92 | 175,517 | -0.22(-1.56%) |
Jan 22, 2018 | 14.12 | 14.17 | 14.00 | 14.14 | 122,217 | +0.03(+0.21%) |
Jan 19, 2018 | 13.90 | 14.26 | 13.90 | 14.11 | 188,759 | +0.21(+1.51%) |
Jan 18, 2018 | 13.74 | 13.95 | 13.74 | 13.90 | 120,224 | +0.18(+1.31%) |
Jan 17, 2018 | 13.82 | 13.82 | 13.51 | 13.72 | 128,355 | -0.05(-0.36%) |
Jan 16, 2018 | 14.01 | 14.02 | 13.76 | 13.77 | 150,261 | -0.18(-1.29%) |
Jan 15, 2018 | 13.75 | 14.31 | 13.66 | 13.95 | 124,251 | +0.20(+1.45%) |
Jan 12, 2018 | 13.84 | 13.94 | 13.68 | 13.75 | 186,458 | -0.09(-0.65%) |
Jan 11, 2018 | 14.36 | 14.36 | 13.71 | 13.84 | 182,835 | -0.54(-3.76%) |
Jan 10, 2018 | 14.61 | 14.65 | 14.37 | 14.38 | 183,383 | -0.24(-1.64%) |
Jan 09, 2018 | 14.54 | 14.67 | 14.52 | 14.62 | 97,691 | +0.07(+0.48%) |
Jan 08, 2018 | 14.61 | 14.71 | 14.53 | 14.55 | 137,921 | -0.01(-0.07%) |
Jan 05, 2018 | 14.55 | 14.83 | 14.53 | 14.56 | 190,957 | +0.04(+0.28%) |
Jan 04, 2018 | 14.21 | 14.67 | 14.12 | 14.52 | 647,809 | +0.36(+2.54%) |
Jan 03, 2018 | 14.08 | 14.27 | 14.04 | 14.16 | 187,825 | +0.10(+0.71%) |
Jan 02, 2018 | 13.70 | 14.09 | 13.70 | 14.06 | 218,769 | +0.44(+3.23%) |
Dec 29, 2017 | 13.62 | 13.62 | 13.62 | 0 | -0.18(-1.30%) | |
Dec 28, 2017 | 13.87 | 13.98 | 13.66 | 13.80 | 120,324 | -0.07(-0.50%) |
Dec 27, 2017 | 14.13 | 14.13 | 13.83 | 13.87 | 144,751 | -0.24(-1.70%) |
Dec 22, 2017 | 14.19 | 14.36 | 14.03 | 14.11 | 134,400 | -0.07(-0.49%) |
Dec 21, 2017 | 14.25 | 14.32 | 14.10 | 14.18 | 155,129 | -0.03(-0.21%) |
Dec 20, 2017 | 14.12 | 14.39 | 14.05 | 14.21 | 175,898 | +0.11(+0.78%) |
Dec 19, 2017 | 14.25 | 14.40 | 13.93 | 14.10 | 216,780 | -0.16(-1.12%) |
Dec 18, 2017 | 14.01 | 14.41 | 13.95 | 14.26 | 165,818 | +0.35(+2.52%) |
Dec 15, 2017 | 14.04 | 14.40 | 13.83 | 13.91 | 357,669 | -0.21(-1.49%) |
Dec 14, 2017 | 14.42 | 14.42 | 13.94 | 14.12 | 208,759 | -0.32(-2.22%) |
Dec 13, 2017 | 14.78 | 14.83 | 14.36 | 14.44 | 235,124 | -0.30(-2.04%) |
Dec 12, 2017 | 14.27 | 14.88 | 14.23 | 14.74 | 533,683 | +0.54(+3.80%) |
Dec 11, 2017 | 13.93 | 14.25 | 13.84 | 14.20 | 692,256 | +0.76(+5.65%) |
Dec 08, 2017 | 13.87 | 13.90 | 13.43 | 13.44 | 470,631 | -0.42(-3.03%) |
Dec 07, 2017 | 13.71 | 13.96 | 13.53 | 13.86 | 306,353 | +0.27(+1.99%) |
Dec 06, 2017 | 13.29 | 13.74 | 13.21 | 13.59 | 584,120 | +0.74(+5.76%) |
Dec 05, 2017 | 12.66 | 12.98 | 12.62 | 12.85 | 258,759 | +0.20(+1.58%) |
Dec 04, 2017 | 12.71 | 12.71 | 12.63 | 12.65 | 177,970 | +0.00(+0.00%) |
Dec 01, 2017 | 12.84 | 12.84 | 12.55 | 12.65 | 195,432 | -0.19(-1.48%) |
Nov 30, 2017 | 12.51 | 12.91 | 12.51 | 12.84 | 336,423 | +0.35(+2.80%) |
Nov 29, 2017 | 12.50 | 12.58 | 12.36 | 12.49 | 139,356 | +0.05(+0.40%) |
Nov 28, 2017 | 12.63 | 12.83 | 12.38 | 12.44 | 358,468 | -0.18(-1.43%) |
Nov 27, 2017 | 13.15 | 13.15 | 12.56 | 12.62 | 214,433 | +0.03(+0.24%) |
Nov 24, 2017 | 12.25 | 12.81 | 12.24 | 12.59 | 190,091 | +0.34(+2.78%) |
Nov 23, 2017 | 12.36 | 12.47 | 12.23 | 12.25 | 80,460 | -0.07(-0.57%) |
Nov 22, 2017 | 12.37 | 12.37 | 12.20 | 12.32 | 105,720 | -0.02(-0.16%) |
Nov 21, 2017 | 12.46 | 12.57 | 12.30 | 12.34 | 221,898 | -0.10(-0.80%) |
Nov 20, 2017 | 12.77 | 12.78 | 12.41 | 12.44 | 239,069 | -0.26(-2.05%) |
Nov 17, 2017 | 12.58 | 12.74 | 12.58 | 12.70 | 123,728 | +0.15(+1.20%) |
Nov 16, 2017 | 12.38 | 12.65 | 12.38 | 12.55 | 171,152 | +0.21(+1.70%) |
Nov 15, 2017 | 12.62 | 12.79 | 12.21 | 12.34 | 445,551 | -0.30(-2.37%) |
Nov 14, 2017 | 12.64 | 13.01 | 12.44 | 12.64 | 241,549 | -0.02(-0.16%) |
Nov 13, 2017 | 13.19 | 13.19 | 12.48 | 12.66 | 310,593 | -0.56(-4.24%) |
Nov 10, 2017 | 14.10 | 14.10 | 13.10 | 13.22 | 577,326 | -1.09(-7.62%) |
Nov 09, 2017 | 14.42 | 14.63 | 14.15 | 14.31 | 407,461 | -0.99(-6.47%) |
Nov 08, 2017 | 14.76 | 15.53 | 14.74 | 15.30 | 225,216 | +0.54(+3.66%) |
Nov 07, 2017 | 14.89 | 14.90 | 14.62 | 14.76 | 203,074 | -0.12(-0.81%) |
Nov 06, 2017 | 15.42 | 15.54 | 14.83 | 14.88 | 208,517 | -0.53(-3.44%) |
Nov 03, 2017 | 15.53 | 15.54 | 15.33 | 15.41 | 77,377 | -0.11(-0.71%) |
Nov 02, 2017 | 15.80 | 15.50 | 15.52 | 62,308 | -0.28(-1.77%) | |
Nov 01, 2017 | 15.59 | 15.93 | 15.59 | 15.80 | 264,688 | +0.26(+1.67%) |
Oct 31, 2017 | 15.58 | 15.63 | 15.39 | 15.54 | 77,390 | -0.03(-0.19%) |
Oct 30, 2017 | 15.75 | 15.91 | 15.53 | 15.57 | 98,509 | -0.17(-1.08%) |
Oct 27, 2017 | 16.01 | 16.01 | 15.60 | 15.74 | 103,511 | -0.29(-1.81%) |
Oct 26, 2017 | 16.05 | 16.17 | 15.84 | 16.03 | 78,846 | +0.03(+0.19%) |
Oct 25, 2017 | 16.00 | 16.13 | 15.93 | 16.00 | 95,557 | +0.00(+0.00%) |
Oct 24, 2017 | 16.22 | 16.41 | 15.90 | 16.00 | 180,744 | -0.23(-1.42%) |
Oct 23, 2017 | 15.93 | 16.25 | 15.93 | 16.23 | 140,855 | +0.22(+1.37%) |
Oct 20, 2017 | 16.09 | 16.14 | 15.97 | 16.01 | 68,365 | -0.04(-0.25%) |
Oct 19, 2017 | 16.14 | 16.24 | 15.90 | 16.05 | 116,007 | -0.09(-0.56%) |
Oct 18, 2017 | 16.18 | 16.22 | 16.01 | 16.14 | 63,011 | -0.04(-0.25%) |
Oct 17, 2017 | 16.20 | 16.24 | 16.11 | 16.18 | 71,195 | -0.04(-0.25%) |
Oct 16, 2017 | 16.21 | 16.30 | 15.98 | 16.22 | 97,121 | +0.08(+0.50%) |
Oct 13, 2017 | 16.00 | 16.24 | 15.90 | 16.14 | 142,016 | +0.18(+1.13%) |
Oct 12, 2017 | 15.81 | 16.21 | 15.81 | 15.96 | 125,101 | +0.22(+1.40%) |
Oct 11, 2017 | 15.62 | 15.82 | 15.56 | 15.74 | 145,345 | +0.14(+0.90%) |
Oct 10, 2017 | 15.65 | 15.67 | 15.41 | 15.60 | 112,544 | -0.05(-0.32%) |
Oct 06, 2017 | 15.32 | 15.69 | 15.32 | 15.65 | 169,965 | +0.25(+1.62%) |
Oct 05, 2017 | 15.10 | 15.50 | 15.10 | 15.40 | 188,988 | +0.34(+2.26%) |
Oct 04, 2017 | 14.91 | 15.08 | 14.80 | 15.06 | 148,114 | +0.15(+1.01%) |
Oct 03, 2017 | 14.90 | 15.00 | 14.71 | 14.91 | 149,917 | +0.01(+0.07%) |
Oct 02, 2017 | 15.05 | 15.10 | 14.76 | 14.90 | 126,618 | -0.06(-0.40%) |
Sep 29, 2017 | 15.01 | 15.12 | 14.88 | 14.96 | 106,218 | -0.14(-0.93%) |
Sep 28, 2017 | 15.19 | 15.25 | 15.09 | 15.10 | 69,573 | -0.09(-0.59%) |
Sep 27, 2017 | 15.37 | 15.39 | 15.10 | 15.19 | 222,894 | -0.18(-1.17%) |
Sep 26, 2017 | 14.99 | 15.37 | 14.94 | 15.37 | 257,181 | +0.39(+2.60%) |
Sep 25, 2017 | 15.89 | 15.89 | 14.59 | 14.98 | 601,135 | -1.27(-7.82%) |
Sep 22, 2017 | 16.49 | 16.55 | 16.14 | 16.25 | 208,750 | -0.22(-1.34%) |
Sep 21, 2017 | 16.41 | 16.71 | 16.37 | 16.47 | 107,514 | +0.08(+0.49%) |
Sep 20, 2017 | 16.12 | 16.43 | 16.06 | 16.39 | 218,378 | +0.30(+1.86%) |
Sep 19, 2017 | 16.34 | 16.46 | 16.09 | 16.09 | 385,426 | +0.23(+1.45%) |
Sep 18, 2017 | 16.37 | 16.38 | 15.84 | 15.86 | 181,765 | -0.53(-3.23%) |
Sep 15, 2017 | 15.71 | 16.43 | 15.53 | 16.39 | 540,196 | +0.66(+4.20%) |
Sep 14, 2017 | 15.40 | 15.95 | 15.40 | 15.73 | 231,643 | +0.31(+2.01%) |
Sep 13, 2017 | 15.54 | 15.54 | 15.11 | 15.42 | 215,654 | -0.13(-0.84%) |
Sep 12, 2017 | 15.05 | 15.62 | 15.05 | 15.55 | 305,461 | +0.63(+4.22%) |
Sep 11, 2017 | 14.15 | 14.95 | 13.89 | 14.92 | 388,241 | +0.82(+5.82%) |
Sep 08, 2017 | 14.14 | 14.27 | 13.85 | 14.10 | 188,696 | -0.07(-0.49%) |
Sep 07, 2017 | 14.30 | 14.48 | 14.13 | 14.17 | 178,820 | -0.11(-0.77%) |
Sep 06, 2017 | 14.48 | 14.53 | 13.79 | 14.28 | 273,542 | -0.13(-0.90%) |
Sep 05, 2017 | 14.26 | 14.52 | 14.24 | 14.41 | 105,400 | +0.13(+0.91%) |
Sep 01, 2017 | 14.66 | 14.66 | 13.98 | 14.28 | 218,457 | -0.32(-2.19%) |
Aug 31, 2017 | 14.51 | 14.71 | 14.42 | 14.60 | 283,445 | +0.10(+0.69%) |
Aug 30, 2017 | 14.14 | 14.52 | 14.13 | 14.50 | 375,483 | +0.42(+2.98%) |
Aug 29, 2017 | 13.89 | 14.21 | 13.89 | 14.08 | 129,033 | +0.15(+1.08%) |
Aug 28, 2017 | 14.02 | 14.06 | 13.76 | 13.93 | 94,400 | -0.13(-0.92%) |
Aug 25, 2017 | 14.36 | 13.92 | 14.06 | 167,043 | -0.19(-1.33%) | |
Aug 24, 2017 | 14.36 | 14.46 | 14.25 | 14.25 | 143,651 | -0.12(-0.84%) |
Aug 23, 2017 | 14.58 | 14.62 | 14.21 | 14.37 | 124,779 | -0.23(-1.58%) |
Aug 22, 2017 | 14.33 | 14.71 | 14.32 | 14.60 | 188,172 | +0.32(+2.24%) |
Aug 21, 2017 | 14.54 | 14.54 | 14.15 | 14.28 | 139,497 | -0.31(-2.12%) |
Aug 18, 2017 | 14.54 | 14.80 | 14.44 | 14.59 | 179,440 | +0.06(+0.41%) |
Aug 17, 2017 | 14.71 | 15.15 | 14.50 | 14.53 | 260,593 | -0.24(-1.62%) |
Aug 16, 2017 | 14.56 | 14.83 | 14.50 | 14.77 | 368,433 | +0.18(+1.23%) |
Aug 15, 2017 | 14.89 | 14.89 | 14.36 | 14.59 | 313,567 | -0.26(-1.75%) |
Aug 14, 2017 | 14.43 | 14.91 | 14.30 | 14.85 | 208,869 | +0.48(+3.34%) |
Aug 11, 2017 | 14.63 | 14.67 | 14.28 | 14.37 | 134,247 | -0.28(-1.91%) |
Aug 10, 2017 | 14.49 | 14.73 | 13.97 | 14.65 | 458,359 | -0.17(-1.15%) |
Aug 09, 2017 | 15.01 | 15.11 | 14.70 | 14.82 | 223,744 | -0.27(-1.79%) |
Aug 08, 2017 | 14.85 | 15.21 | 14.85 | 15.09 | 105,543 | +0.14(+0.94%) |
Aug 04, 2017 | 15.45 | 15.45 | 14.85 | 14.95 | 137,535 | -0.43(-2.80%) |
Aug 03, 2017 | 15.51 | 15.65 | 15.36 | 15.38 | 50,571 | -0.23(-1.47%) |
Aug 02, 2017 | 15.34 | 15.63 | 15.34 | 15.61 | 268,165 | +0.31(+2.03%) |
Aug 01, 2017 | 15.41 | 15.59 | 15.25 | 15.30 | 124,394 | -0.07(-0.46%) |
Jul 31, 2017 | 15.66 | 15.27 | 15.37 | 150,543 | -0.28(-1.79%) | |
Jul 28, 2017 | 15.51 | 15.80 | 15.48 | 15.65 | 148,865 | +0.11(+0.71%) |
Jul 27, 2017 | 15.45 | 16.04 | 15.45 | 15.54 | 449,306 | +0.14(+0.91%) |
Jul 26, 2017 | 15.95 | 15.95 | 15.36 | 15.40 | 298,129 | -0.58(-3.63%) |
Jul 25, 2017 | 15.98 | 16.16 | 15.90 | 15.98 | 155,596 | -0.15(-0.93%) |
Jul 24, 2017 | 16.02 | 16.24 | 15.79 | 16.13 | 180,654 | -0.09(-0.55%) |
Jul 21, 2017 | 17.44 | 17.49 | 16.19 | 16.22 | 352,718 | -1.33(-7.58%) |
Jul 20, 2017 | 17.71 | 17.38 | 17.55 | 109,499 | -0.16(-0.90%) | |
Jul 19, 2017 | 17.90 | 18.12 | 17.69 | 17.71 | 201,374 | -0.12(-0.67%) |
Jul 18, 2017 | 17.72 | 17.87 | 17.52 | 17.83 | 125,957 | +0.13(+0.73%) |
Jul 17, 2017 | 17.88 | 17.88 | 17.66 | 17.70 | 92,525 | -0.14(-0.78%) |
Jul 14, 2017 | 18.09 | 18.09 | 17.67 | 17.84 | 104,493 | -0.29(-1.60%) |
Jul 13, 2017 | 17.68 | 18.20 | 17.68 | 18.13 | 227,226 | +0.46(+2.60%) |
Jul 12, 2017 | 17.43 | 17.73 | 17.43 | 17.67 | 135,689 | +0.23(+1.32%) |
Jul 11, 2017 | 17.50 | 17.52 | 17.29 | 17.44 | 118,209 | -0.12(-0.68%) |
Jul 10, 2017 | 17.32 | 17.56 | 17.28 | 17.56 | 201,700 | +0.18(+1.04%) |
Jul 07, 2017 | 17.62 | 17.62 | 17.30 | 17.38 | 158,293 | -0.30(-1.70%) |
Jul 06, 2017 | 17.70 | 17.73 | 17.47 | 17.68 | 217,733 | -0.06(-0.34%) |
Jul 05, 2017 | 17.26 | 17.75 | 17.23 | 17.74 | 269,725 | +0.47(+2.72%) |
Jul 04, 2017 | 17.74 | 17.74 | 17.06 | 17.27 | 112,897 | -0.42(-2.37%) |
Jul 03, 2017 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 17.55 | 17.73 | 17.55 | 17.69 | 82,811 | +0.11(+0.63%) |
Jun 29, 2017 | 17.60 | 17.67 | 17.54 | 17.58 | 214,501 | -0.03(-0.17%) |
Jun 28, 2017 | 17.24 | 17.71 | 17.21 | 17.61 | 156,469 | +0.40(+2.32%) |
Jun 27, 2017 | 16.96 | 17.24 | 16.86 | 17.21 | 183,801 | +0.18(+1.06%) |
Jun 26, 2017 | 16.93 | 17.08 | 16.82 | 17.03 | 138,325 | +0.08(+0.47%) |
Jun 23, 2017 | 16.80 | 16.95 | 16.68 | 16.95 | 174,026 | +0.12(+0.71%) |
Jun 22, 2017 | 16.81 | 16.90 | 16.67 | 16.83 | 136,165 | -0.01(-0.06%) |
Jun 21, 2017 | 16.80 | 16.92 | 16.71 | 16.84 | 103,179 | +0.00(+0.00%) |
Jun 20, 2017 | 16.66 | 16.91 | 16.66 | 16.84 | 117,468 | +0.08(+0.48%) |
Jun 19, 2017 | 16.66 | 16.82 | 16.62 | 16.76 | 314,601 | +0.18(+1.09%) |
Jun 16, 2017 | 16.79 | 16.87 | 16.44 | 16.58 | 3,108,484 | -0.11(-0.66%) |
Jun 15, 2017 | 16.71 | 16.80 | 16.62 | 16.69 | 331,489 | -0.07(-0.42%) |
Jun 14, 2017 | 16.66 | 16.94 | 16.56 | 16.76 | 347,178 | +0.16(+0.96%) |
Jun 13, 2017 | 16.26 | 16.68 | 16.26 | 16.60 | 373,282 | +0.43(+2.66%) |
Jun 12, 2017 | 16.85 | 17.09 | 16.10 | 16.17 | 523,599 | -0.59(-3.52%) |
Jun 09, 2017 | 16.62 | 16.92 | 16.47 | 16.76 | 222,237 | +0.14(+0.84%) |
Jun 08, 2017 | 17.00 | 17.00 | 16.59 | 16.62 | 196,189 | -0.37(-2.18%) |
Jun 07, 2017 | 17.10 | 17.23 | 16.81 | 16.99 | 268,808 | -0.04(-0.23%) |
Jun 06, 2017 | 16.91 | 17.06 | 16.70 | 17.03 | 258,059 | +0.13(+0.77%) |
Jun 05, 2017 | 17.08 | 17.08 | 16.66 | 16.90 | 105,828 | -0.13(-0.76%) |
Jun 02, 2017 | 16.78 | 17.21 | 16.76 | 17.03 | 265,862 | +0.28(+1.67%) |