Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.60 | 16.60 | 16.14 | 16.32 | 206,935 | +0.05(+0.29%) |
May 30, 2018 | 16.04 | 16.60 | 16.02 | 16.28 | 215,336 | +0.23(+1.45%) |
May 29, 2018 | 16.88 | 17.12 | 15.83 | 16.04 | 344,905 | -0.84(-4.97%) |
May 25, 2018 | 16.88 | 16.88 | 16.88 | 0 | +0.14(+0.84%) | |
May 24, 2018 | 16.56 | 16.88 | 16.40 | 16.74 | 112,943 | +0.09(+0.56%) |
May 23, 2018 | 16.74 | 16.81 | 16.43 | 16.65 | 154,078 | -0.09(-0.56%) |
May 22, 2018 | 16.79 | 17.02 | 16.70 | 16.74 | 100,406 | -0.14(-0.83%) |
May 21, 2018 | 16.46 | 16.93 | 16.46 | 16.88 | 149,444 | +0.56(+3.43%) |
May 18, 2018 | 16.18 | 16.37 | 16.09 | 16.32 | 166,492 | +0.23(+1.45%) |
May 17, 2018 | 15.86 | 16.28 | 15.86 | 16.09 | 198,074 | +0.28(+1.77%) |
May 16, 2018 | 15.90 | 16.14 | 15.72 | 15.81 | 299,127 | -0.05(-0.29%) |
May 15, 2018 | 15.53 | 16.14 | 15.53 | 15.86 | 231,137 | +0.23(+1.49%) |
May 14, 2018 | 15.81 | 16.04 | 15.62 | 15.62 | 269,217 | -0.09(-0.59%) |
May 11, 2018 | 15.90 | 16.46 | 15.67 | 15.72 | 302,250 | -0.14(-0.88%) |
May 10, 2018 | 15.25 | 15.86 | 15.16 | 15.86 | 250,543 | +0.61(+3.98%) |
May 09, 2018 | 12.92 | 15.44 | 12.87 | 15.25 | 624,389 | +2.84(+22.93%) |
May 08, 2018 | 12.41 | 12.55 | 12.22 | 12.41 | 185,061 | -0.09(-0.75%) |
May 07, 2018 | 12.22 | 12.69 | 12.22 | 12.50 | 121,124 | +0.37(+3.08%) |
May 04, 2018 | 12.08 | 12.27 | 11.96 | 12.13 | 247,475 | +0.00(+0.00%) |
May 03, 2018 | 12.41 | 12.41 | 12.03 | 12.13 | 158,243 | -0.33(-2.62%) |
May 02, 2018 | 12.08 | 12.64 | 12.08 | 12.45 | 182,652 | +0.42(+3.49%) |
May 01, 2018 | 12.22 | 12.22 | 11.99 | 12.03 | 202,730 | -0.23(-1.90%) |
Apr 30, 2018 | 12.27 | 12.41 | 12.13 | 12.27 | 107,274 | +0.00(+0.00%) |
Apr 27, 2018 | 12.36 | 12.36 | 12.13 | 12.27 | 93,914 | -0.14(-1.13%) |
Apr 26, 2018 | 12.59 | 12.64 | 12.31 | 12.41 | 97,465 | -0.19(-1.48%) |
Apr 25, 2018 | 12.31 | 12.64 | 12.17 | 12.59 | 159,078 | +0.33(+2.66%) |
Apr 24, 2018 | 12.36 | 12.50 | 12.13 | 12.27 | 216,908 | +0.00(+0.00%) |
Apr 23, 2018 | 12.83 | 12.83 | 12.27 | 12.27 | 170,507 | -0.51(-4.01%) |
Apr 20, 2018 | 13.24 | 13.34 | 12.73 | 12.78 | 155,959 | -0.61(-4.53%) |
Apr 19, 2018 | 13.48 | 13.62 | 13.29 | 13.38 | 109,218 | -0.19(-1.37%) |
Apr 18, 2018 | 13.71 | 13.80 | 13.52 | 13.57 | 111,634 | -0.05(-0.34%) |
Apr 17, 2018 | 13.71 | 13.71 | 13.43 | 13.62 | 128,386 | -0.05(-0.34%) |
Apr 16, 2018 | 13.29 | 13.71 | 13.15 | 13.66 | 179,581 | +0.37(+2.81%) |
Apr 13, 2018 | 13.52 | 13.52 | 13.20 | 13.29 | 172,036 | +0.00(+0.00%) |
Apr 12, 2018 | 13.62 | 13.71 | 13.20 | 13.29 | 171,324 | -0.28(-2.06%) |
Apr 11, 2018 | 13.34 | 13.71 | 13.34 | 13.57 | 134,139 | +0.14(+1.04%) |
Apr 10, 2018 | 13.57 | 13.80 | 13.43 | 13.43 | 288,044 | +0.00(+0.00%) |
Apr 09, 2018 | 13.52 | 13.80 | 13.38 | 13.43 | 149,100 | +0.00(+0.00%) |
Apr 06, 2018 | 13.66 | 13.85 | 13.24 | 13.43 | 149,009 | -0.37(-2.70%) |
Apr 05, 2018 | 13.66 | 13.80 | 13.38 | 13.80 | 140,346 | +0.28(+2.07%) |
Apr 04, 2018 | 12.27 | 13.66 | 12.27 | 13.52 | 236,894 | +1.20(+9.77%) |
Apr 03, 2018 | 12.23 | 12.55 | 12.04 | 12.32 | 347,954 | +0.23(+1.92%) |
Apr 02, 2018 | 12.28 | 12.33 | 11.77 | 12.09 | 386,391 | -0.23(-1.88%) |
Mar 29, 2018 | 12.32 | 12.32 | 12.32 | 0 | -0.19(-1.48%) | |
Mar 28, 2018 | 12.69 | 12.69 | 12.30 | 12.51 | 325,824 | -0.28(-2.17%) |
Mar 27, 2018 | 13.20 | 13.43 | 12.74 | 12.78 | 286,847 | -0.37(-2.82%) |
Mar 26, 2018 | 13.80 | 13.80 | 12.97 | 13.16 | 452,490 | -0.42(-3.07%) |
Mar 23, 2018 | 14.31 | 14.41 | 13.57 | 13.57 | 320,281 | -0.79(-5.48%) |
Mar 22, 2018 | 14.27 | 14.52 | 14.04 | 14.36 | 209,694 | -0.05(-0.32%) |
Mar 21, 2018 | 14.08 | 14.73 | 13.90 | 14.41 | 176,426 | +0.42(+2.98%) |
Mar 20, 2018 | 14.64 | 14.73 | 13.80 | 13.99 | 405,412 | -0.69(-4.73%) |
Mar 19, 2018 | 15.56 | 15.56 | 14.50 | 14.68 | 358,971 | -0.88(-5.65%) |
Mar 16, 2018 | 14.78 | 15.61 | 14.78 | 15.56 | 506,499 | +0.79(+5.33%) |
Mar 15, 2018 | 14.96 | 15.66 | 14.50 | 14.78 | 287,970 | +0.00(+0.00%) |
Mar 14, 2018 | 15.15 | 15.15 | 14.59 | 14.78 | 164,268 | -0.09(-0.62%) |
Mar 13, 2018 | 14.54 | 14.96 | 14.48 | 14.87 | 165,156 | +0.37(+2.56%) |
Mar 12, 2018 | 14.50 | 14.68 | 14.27 | 14.50 | 172,330 | +0.00(+0.00%) |
Mar 09, 2018 | 14.22 | 14.50 | 14.04 | 14.50 | 163,003 | +0.42(+2.96%) |
Mar 08, 2018 | 14.17 | 14.22 | 13.80 | 14.08 | 194,454 | +0.00(+0.00%) |
Mar 07, 2018 | 14.22 | 13.53 | 14.08 | 220,136 | +0.23(+1.67%) | |
Mar 06, 2018 | 13.48 | 13.85 | 13.06 | 13.85 | 185,030 | +0.37(+2.75%) |
Mar 05, 2018 | 13.29 | 13.60 | 13.11 | 13.48 | 199,426 | +0.19(+1.39%) |
Mar 02, 2018 | 13.25 | 13.29 | 12.97 | 13.29 | 211,100 | -0.09(-0.69%) |
Mar 01, 2018 | 13.34 | 13.53 | 13.19 | 13.39 | 218,085 | +0.00(+0.00%) |
Feb 28, 2018 | 13.90 | 13.90 | 13.29 | 13.39 | 218,183 | -0.46(-3.34%) |
Feb 27, 2018 | 14.27 | 14.37 | 13.85 | 13.85 | 150,929 | -0.42(-2.92%) |
Feb 26, 2018 | 14.08 | 14.31 | 13.90 | 14.27 | 104,058 | +0.19(+1.32%) |
Feb 23, 2018 | 13.99 | 14.20 | 13.90 | 14.08 | 125,359 | +0.14(+1.00%) |
Feb 22, 2018 | 13.94 | 14.06 | 13.76 | 13.94 | 93,409 | +0.00(+0.00%) |
Feb 21, 2018 | 13.80 | 14.36 | 13.80 | 13.94 | 140,909 | +0.05(+0.33%) |
Feb 20, 2018 | 13.99 | 14.08 | 13.83 | 13.90 | 155,021 | -0.14(-0.99%) |
Feb 16, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.09(+0.66%) | |
Feb 15, 2018 | 13.94 | 13.99 | 13.76 | 13.94 | 94,075 | +0.19(+1.35%) |
Feb 14, 2018 | 13.48 | 13.85 | 13.39 | 13.76 | 127,464 | +0.19(+1.37%) |
Feb 13, 2018 | 13.85 | 13.85 | 13.48 | 13.57 | 122,125 | -0.32(-2.33%) |
Feb 12, 2018 | 13.99 | 13.99 | 13.62 | 13.90 | 164,221 | +0.00(+0.00%) |
Feb 09, 2018 | 14.27 | 14.36 | 13.53 | 13.90 | 161,972 | -0.19(-1.32%) |
Feb 08, 2018 | 14.54 | 14.54 | 13.99 | 14.08 | 184,955 | -0.46(-3.18%) |
Feb 07, 2018 | 13.99 | 14.59 | 13.90 | 14.54 | 181,912 | +0.46(+3.29%) |
Feb 06, 2018 | 13.71 | 14.45 | 13.53 | 14.08 | 235,382 | -0.19(-1.30%) |
Feb 05, 2018 | 14.59 | 14.68 | 14.13 | 14.27 | 95,726 | -0.46(-3.14%) |
Feb 02, 2018 | 14.96 | 15.05 | 14.64 | 14.73 | 150,060 | -0.37(-2.45%) |
Feb 01, 2018 | 15.56 | 15.56 | 15.05 | 15.10 | 288,882 | -0.51(-3.26%) |
Jan 31, 2018 | 16.12 | 16.17 | 15.42 | 15.61 | 142,419 | -0.51(-3.16%) |
Jan 30, 2018 | 16.49 | 16.63 | 16.07 | 16.12 | 139,825 | -0.65(-3.87%) |
Jan 29, 2018 | 16.54 | 17.09 | 16.44 | 16.77 | 177,087 | +0.09(+0.56%) |
Jan 26, 2018 | 16.21 | 16.72 | 16.12 | 16.68 | 158,265 | +0.51(+3.15%) |
Jan 25, 2018 | 16.17 | 16.17 | 16.03 | 16.17 | 114,890 | +0.05(+0.29%) |
Jan 24, 2018 | 15.98 | 16.26 | 15.84 | 16.12 | 164,853 | +0.19(+1.16%) |
Jan 23, 2018 | 16.07 | 16.07 | 15.80 | 15.93 | 142,953 | -0.19(-1.15%) |
Jan 22, 2018 | 16.12 | 16.26 | 15.98 | 16.12 | 128,522 | -0.05(-0.29%) |
Jan 19, 2018 | 15.93 | 16.39 | 15.87 | 16.17 | 190,849 | +0.19(+1.16%) |
Jan 18, 2018 | 16.26 | 16.26 | 15.84 | 15.98 | 189,155 | -0.14(-0.86%) |
Jan 17, 2018 | 15.56 | 16.17 | 15.47 | 16.12 | 233,198 | +0.51(+3.26%) |
Jan 16, 2018 | 15.56 | 16.03 | 15.53 | 15.61 | 243,029 | +0.32(+2.12%) |
Jan 12, 2018 | 15.29 | 15.29 | 15.29 | 0 | -0.19(-1.20%) | |
Jan 11, 2018 | 14.92 | 15.66 | 14.82 | 15.47 | 107,425 | +0.56(+3.73%) |
Jan 10, 2018 | 15.42 | 15.52 | 14.68 | 14.92 | 154,050 | -0.56(-3.59%) |
Jan 09, 2018 | 14.92 | 15.70 | 14.87 | 15.47 | 257,238 | +0.83(+5.70%) |
Jan 08, 2018 | 14.78 | 14.92 | 14.45 | 14.64 | 140,775 | -0.14(-0.94%) |
Jan 05, 2018 | 14.41 | 14.78 | 14.31 | 14.78 | 198,613 | +0.42(+2.90%) |
Jan 04, 2018 | 14.45 | 14.59 | 14.08 | 14.36 | 102,589 | +0.00(+0.00%) |
Jan 03, 2018 | 13.85 | 14.45 | 13.62 | 14.36 | 265,970 | +0.55(+3.96%) |
Jan 02, 2018 | 13.72 | 14.00 | 13.72 | 13.81 | 173,190 | +0.14(+1.01%) |
Dec 29, 2017 | 13.67 | 13.67 | 13.67 | 0 | -0.37(-2.62%) | |
Dec 28, 2017 | 14.04 | 14.18 | 13.95 | 14.04 | 90,306 | +0.00(+0.00%) |
Dec 27, 2017 | 14.27 | 14.46 | 14.04 | 14.04 | 84,239 | -0.28(-1.93%) |
Dec 26, 2017 | 14.46 | 14.55 | 14.18 | 14.32 | 114,683 | -0.14(-0.96%) |
Dec 22, 2017 | 14.78 | 14.78 | 14.37 | 14.46 | 101,069 | -0.37(-2.48%) |
Dec 21, 2017 | 14.87 | 15.01 | 14.60 | 14.83 | 88,592 | +0.00(+0.00%) |
Dec 20, 2017 | 14.64 | 14.96 | 14.46 | 14.83 | 121,793 | +0.23(+1.58%) |
Dec 19, 2017 | 14.64 | 14.83 | 14.32 | 14.60 | 138,736 | +0.00(+0.00%) |
Dec 18, 2017 | 15.15 | 15.52 | 14.46 | 14.60 | 225,960 | -0.37(-2.46%) |
Dec 15, 2017 | 14.50 | 15.24 | 14.50 | 14.96 | 625,013 | +0.46(+3.17%) |
Dec 14, 2017 | 14.50 | 14.78 | 14.39 | 14.50 | 169,161 | +0.00(+0.00%) |
Dec 13, 2017 | 14.60 | 14.87 | 14.41 | 14.50 | 148,852 | -0.09(-0.63%) |
Dec 12, 2017 | 14.73 | 14.87 | 14.46 | 14.60 | 186,789 | -0.05(-0.31%) |
Dec 11, 2017 | 14.09 | 14.64 | 14.00 | 14.64 | 216,907 | +0.60(+4.26%) |
Dec 08, 2017 | 14.18 | 14.27 | 14.00 | 14.04 | 112,397 | +0.00(+0.00%) |
Dec 07, 2017 | 14.09 | 14.55 | 14.04 | 185,830 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.69 | 14.83 | 14.14 | 14.14 | 180,621 | -0.64(-4.36%) |
Dec 05, 2017 | 15.15 | 15.38 | 14.73 | 14.78 | 149,645 | -0.41(-2.73%) |
Dec 04, 2017 | 15.42 | 15.79 | 15.06 | 15.19 | 213,373 | -0.09(-0.60%) |
Dec 01, 2017 | 15.38 | 15.42 | 14.73 | 15.29 | 190,024 | -0.09(-0.60%) |
Nov 30, 2017 | 15.52 | 15.98 | 15.01 | 15.38 | 176,279 | -0.05(-0.30%) |
Nov 29, 2017 | 15.47 | 15.98 | 15.42 | 15.42 | 223,371 | -0.05(-0.30%) |
Nov 28, 2017 | 14.73 | 15.52 | 14.60 | 15.47 | 211,361 | +0.92(+6.33%) |
Nov 27, 2017 | 14.50 | 14.78 | 14.27 | 14.55 | 150,383 | +0.14(+0.96%) |
Nov 24, 2017 | 14.73 | 14.73 | 14.32 | 14.41 | 101,170 | -0.28(-1.88%) |
Nov 22, 2017 | 14.46 | 14.83 | 14.05 | 14.69 | 205,318 | +0.28(+1.92%) |
Nov 21, 2017 | 14.18 | 14.43 | 14.14 | 14.41 | 135,503 | +0.23(+1.62%) |
Nov 20, 2017 | 13.86 | 14.46 | 13.81 | 14.18 | 159,353 | +0.28(+1.99%) |
Nov 17, 2017 | 13.58 | 14.00 | 13.44 | 13.90 | 133,370 | +0.32(+2.37%) |
Nov 16, 2017 | 13.58 | 13.81 | 13.35 | 13.58 | 289,229 | +0.18(+1.37%) |
Nov 15, 2017 | 13.63 | 13.72 | 13.26 | 13.40 | 263,008 | -0.32(-2.35%) |
Nov 14, 2017 | 13.49 | 13.77 | 13.31 | 13.72 | 229,580 | +0.05(+0.34%) |
Nov 13, 2017 | 13.63 | 13.72 | 13.40 | 13.67 | 175,145 | -0.05(-0.34%) |
Nov 10, 2017 | 13.40 | 13.90 | 13.35 | 13.72 | 151,597 | +0.23(+1.71%) |
Nov 09, 2017 | 13.21 | 14.14 | 12.85 | 13.49 | 315,595 | +0.14(+1.04%) |
Nov 08, 2017 | 13.31 | 13.44 | 12.94 | 13.35 | 217,319 | -0.05(-0.34%) |
Nov 07, 2017 | 13.77 | 13.95 | 13.35 | 13.40 | 198,109 | -0.37(-2.68%) |
Nov 06, 2017 | 14.18 | 14.18 | 13.72 | 13.77 | 118,918 | -0.46(-3.24%) |
Nov 03, 2017 | 14.37 | 14.55 | 14.18 | 14.23 | 104,645 | -0.14(-0.96%) |
Nov 02, 2017 | 14.41 | 14.50 | 14.14 | 14.37 | 107,429 | -0.05(-0.32%) |
Nov 01, 2017 | 14.50 | 14.78 | 14.41 | 14.41 | 159,192 | +0.09(+0.64%) |
Oct 31, 2017 | 14.69 | 14.69 | 14.32 | 14.32 | 180,552 | -0.28(-1.89%) |
Oct 30, 2017 | 14.83 | 14.83 | 14.46 | 14.60 | 134,694 | -0.28(-1.86%) |
Oct 27, 2017 | 15.15 | 15.15 | 14.64 | 14.87 | 117,906 | -0.37(-2.42%) |
Oct 26, 2017 | 14.96 | 15.26 | 14.96 | 15.24 | 101,203 | +0.32(+2.16%) |
Oct 25, 2017 | 15.19 | 15.26 | 14.69 | 14.92 | 150,546 | -0.32(-2.11%) |
Oct 24, 2017 | 15.38 | 15.52 | 15.19 | 15.24 | 149,278 | -0.14(-0.90%) |
Oct 23, 2017 | 15.56 | 15.56 | 15.10 | 15.38 | 185,177 | -0.18(-1.18%) |
Oct 20, 2017 | 15.47 | 15.79 | 15.29 | 15.56 | 132,605 | +0.28(+1.81%) |
Oct 19, 2017 | 15.56 | 15.84 | 15.24 | 15.29 | 215,572 | -0.41(-2.64%) |
Oct 18, 2017 | 15.70 | 15.98 | 15.47 | 15.70 | 135,144 | +0.09(+0.59%) |
Oct 17, 2017 | 15.52 | 15.84 | 15.47 | 15.61 | 138,241 | +0.05(+0.30%) |
Oct 16, 2017 | 15.56 | 15.65 | 15.38 | 15.56 | 148,885 | -0.05(-0.29%) |
Oct 13, 2017 | 15.56 | 15.93 | 15.52 | 15.61 | 148,519 | +0.05(+0.30%) |
Oct 12, 2017 | 15.47 | 15.65 | 15.38 | 15.56 | 169,503 | -0.05(-0.29%) |
Oct 11, 2017 | 15.93 | 15.98 | 15.47 | 15.61 | 175,562 | -0.28(-1.74%) |
Oct 10, 2017 | 15.52 | 16.07 | 15.52 | 15.88 | 282,024 | +0.37(+2.37%) |
Oct 09, 2017 | 15.47 | 15.79 | 15.42 | 15.52 | 174,747 | +0.09(+0.60%) |
Oct 06, 2017 | 15.65 | 15.65 | 15.29 | 15.42 | 191,240 | -0.23(-1.47%) |
Oct 05, 2017 | 15.61 | 15.75 | 15.38 | 15.65 | 113,446 | +0.05(+0.30%) |
Oct 04, 2017 | 15.65 | 15.75 | 15.33 | 15.61 | 234,979 | -0.15(-0.94%) |
Oct 03, 2017 | 15.76 | 15.85 | 15.30 | 15.76 | 226,785 | +0.18(+1.18%) |
Oct 02, 2017 | 15.34 | 15.57 | 15.16 | 15.57 | 153,312 | +0.32(+2.10%) |
Sep 29, 2017 | 15.16 | 15.47 | 15.16 | 15.25 | 145,683 | +0.05(+0.30%) |
Sep 28, 2017 | 15.34 | 15.46 | 15.02 | 15.21 | 278,843 | -0.09(-0.60%) |
Sep 27, 2017 | 15.71 | 15.76 | 15.21 | 15.30 | 315,286 | -0.23(-1.47%) |
Sep 26, 2017 | 15.30 | 15.80 | 15.21 | 15.53 | 225,473 | +0.23(+1.50%) |
Sep 25, 2017 | 14.89 | 15.34 | 14.89 | 15.30 | 217,003 | +0.37(+2.45%) |
Sep 22, 2017 | 14.75 | 14.98 | 14.57 | 14.93 | 182,519 | +0.23(+1.56%) |
Sep 21, 2017 | 14.75 | 14.93 | 14.43 | 14.70 | 204,527 | +0.05(+0.31%) |
Sep 20, 2017 | 14.29 | 14.70 | 14.24 | 14.66 | 154,622 | +0.41(+2.89%) |
Sep 19, 2017 | 14.38 | 14.47 | 14.11 | 14.24 | 137,989 | -0.14(-0.96%) |
Sep 18, 2017 | 14.38 | 14.43 | 14.15 | 14.38 | 137,702 | +0.05(+0.32%) |
Sep 15, 2017 | 14.11 | 14.34 | 13.92 | 14.34 | 271,155 | +0.27(+1.95%) |
Sep 14, 2017 | 14.20 | 14.38 | 13.74 | 14.06 | 258,814 | -0.18(-1.29%) |
Sep 13, 2017 | 13.65 | 14.24 | 13.61 | 14.24 | 177,682 | +0.55(+4.01%) |
Sep 12, 2017 | 13.69 | 13.97 | 13.63 | 13.69 | 160,506 | +0.09(+0.67%) |
Sep 11, 2017 | 13.42 | 13.83 | 13.42 | 13.60 | 138,036 | +0.23(+1.71%) |
Sep 08, 2017 | 13.42 | 13.65 | 13.24 | 13.37 | 90,176 | -0.09(-0.68%) |
Sep 07, 2017 | 13.65 | 13.88 | 13.37 | 13.47 | 119,163 | -0.09(-0.68%) |
Sep 06, 2017 | 13.56 | 13.79 | 13.37 | 13.56 | 208,468 | +0.09(+0.68%) |
Sep 05, 2017 | 13.51 | 13.83 | 13.33 | 13.47 | 203,223 | +0.00(+0.00%) |
Sep 01, 2017 | 13.47 | 13.59 | 13.42 | 13.47 | 171,737 | +0.05(+0.34%) |
Aug 31, 2017 | 13.24 | 13.65 | 13.24 | 13.42 | 235,539 | +0.18(+1.38%) |
Aug 30, 2017 | 13.15 | 13.28 | 12.94 | 13.24 | 192,415 | +0.09(+0.70%) |
Aug 29, 2017 | 13.51 | 13.65 | 12.87 | 13.15 | 358,794 | -0.55(-4.01%) |
Aug 28, 2017 | 13.69 | 13.83 | 13.56 | 13.69 | 227,828 | +0.05(+0.34%) |
Aug 25, 2017 | 13.56 | 13.65 | 13.26 | 13.65 | 161,293 | +0.18(+1.36%) |
Aug 24, 2017 | 13.51 | 13.97 | 13.47 | 13.47 | 222,677 | +0.18(+1.38%) |
Aug 23, 2017 | 13.15 | 13.47 | 13.15 | 13.28 | 160,900 | +0.09(+0.69%) |
Aug 22, 2017 | 13.05 | 13.33 | 13.05 | 13.19 | 204,198 | +0.18(+1.41%) |
Aug 21, 2017 | 13.10 | 13.19 | 12.92 | 13.01 | 250,136 | -0.14(-1.05%) |
Aug 18, 2017 | 12.92 | 13.28 | 12.82 | 13.15 | 274,943 | +0.09(+0.70%) |
Aug 17, 2017 | 13.33 | 13.60 | 13.01 | 13.05 | 273,089 | -0.27(-2.06%) |
Aug 16, 2017 | 13.83 | 13.97 | 13.28 | 13.33 | 284,273 | -0.50(-3.64%) |
Aug 15, 2017 | 14.61 | 15.02 | 13.65 | 13.83 | 414,909 | -0.60(-4.13%) |
Aug 14, 2017 | 14.79 | 14.84 | 14.29 | 14.43 | 242,694 | -0.32(-2.17%) |
Aug 11, 2017 | 14.02 | 14.89 | 13.88 | 14.75 | 338,774 | +0.60(+4.21%) |
Aug 10, 2017 | 14.06 | 14.29 | 13.92 | 14.15 | 261,513 | +0.09(+0.65%) |
Aug 09, 2017 | 14.93 | 15.11 | 13.81 | 14.06 | 461,025 | -0.46(-3.15%) |
Aug 08, 2017 | 15.53 | 15.80 | 14.45 | 14.52 | 315,202 | -1.10(-7.04%) |
Aug 07, 2017 | 16.26 | 16.31 | 15.14 | 15.62 | 379,012 | -0.78(-4.75%) |
Aug 04, 2017 | 17.36 | 17.83 | 16.31 | 16.40 | 271,405 | -1.15(-6.53%) |
Aug 03, 2017 | 17.86 | 17.95 | 17.40 | 17.54 | 124,747 | -0.18(-1.03%) |
Aug 02, 2017 | 17.82 | 17.91 | 17.54 | 17.73 | 89,416 | -0.05(-0.26%) |
Aug 01, 2017 | 17.86 | 17.93 | 17.53 | 17.77 | 186,497 | -0.14(-0.77%) |
Jul 31, 2017 | 18.82 | 18.82 | 17.91 | 17.91 | 209,465 | -0.82(-4.40%) |
Jul 28, 2017 | 18.69 | 18.92 | 18.46 | 18.73 | 69,043 | -0.09(-0.49%) |
Jul 27, 2017 | 18.78 | 18.92 | 18.46 | 18.82 | 92,567 | +0.18(+0.98%) |
Jul 26, 2017 | 18.64 | 18.73 | 18.37 | 18.64 | 127,361 | +0.05(+0.25%) |
Jul 25, 2017 | 18.14 | 18.90 | 18.14 | 18.60 | 228,151 | +0.55(+3.05%) |
Jul 24, 2017 | 18.37 | 18.46 | 17.86 | 18.05 | 193,075 | -0.37(-1.99%) |
Jul 21, 2017 | 18.82 | 18.82 | 18.09 | 18.41 | 175,958 | -0.32(-1.71%) |
Jul 20, 2017 | 18.92 | 19.01 | 18.64 | 18.73 | 153,044 | -0.23(-1.21%) |
Jul 19, 2017 | 18.78 | 19.19 | 18.64 | 18.96 | 210,242 | +0.27(+1.47%) |
Jul 18, 2017 | 18.64 | 18.69 | 18.14 | 18.69 | 183,080 | +0.00(+0.00%) |
Jul 17, 2017 | 18.41 | 18.78 | 18.30 | 18.69 | 107,507 | +0.27(+1.49%) |
Jul 14, 2017 | 18.37 | 18.50 | 18.18 | 18.41 | 123,829 | +0.00(+0.00%) |
Jul 13, 2017 | 18.14 | 18.50 | 18.00 | 18.41 | 142,534 | +0.18(+1.00%) |
Jul 12, 2017 | 18.18 | 18.41 | 18.14 | 18.23 | 163,878 | +0.18(+1.02%) |
Jul 11, 2017 | 17.68 | 18.09 | 17.63 | 18.05 | 176,320 | +0.41(+2.34%) |
Jul 10, 2017 | 17.82 | 17.86 | 17.54 | 17.63 | 206,435 | -0.27(-1.53%) |
Jul 07, 2017 | 17.54 | 17.95 | 17.40 | 17.91 | 124,166 | +0.41(+2.36%) |
Jul 06, 2017 | 17.82 | 17.95 | 17.40 | 17.50 | 187,853 | -0.46(-2.55%) |
Jul 05, 2017 | 18.32 | 18.44 | 17.59 | 17.95 | 201,677 | -0.41(-2.24%) |
Jul 03, 2017 | 18.87 | 19.15 | 18.37 | 18.37 | 83,381 | -0.46(-2.43%) |
Jun 30, 2017 | 18.50 | 18.82 | 18.32 | 18.82 | 164,557 | +0.40(+2.19%) |
Jun 29, 2017 | 18.38 | 18.65 | 18.24 | 18.42 | 177,034 | +0.09(+0.50%) |
Jun 28, 2017 | 18.10 | 18.44 | 18.06 | 18.33 | 158,453 | +0.36(+2.03%) |
Jun 27, 2017 | 17.97 | 18.33 | 17.69 | 17.97 | 144,496 | +0.00(+0.00%) |
Jun 26, 2017 | 17.74 | 18.22 | 17.68 | 17.97 | 119,467 | +0.14(+0.77%) |
Jun 23, 2017 | 17.37 | 17.87 | 17.28 | 17.83 | 209,495 | +0.41(+2.36%) |
Jun 22, 2017 | 17.33 | 17.65 | 17.10 | 17.42 | 103,282 | +0.05(+0.26%) |
Jun 21, 2017 | 17.74 | 17.74 | 17.12 | 17.37 | 116,697 | -0.27(-1.55%) |
Jun 20, 2017 | 17.69 | 17.75 | 17.60 | 17.65 | 121,863 | -0.18(-1.02%) |
Jun 19, 2017 | 17.69 | 17.83 | 17.51 | 17.83 | 139,223 | +0.27(+1.56%) |
Jun 16, 2017 | 17.60 | 17.74 | 17.35 | 17.56 | 330,935 | -0.27(-1.53%) |
Jun 15, 2017 | 17.92 | 18.15 | 17.60 | 17.83 | 98,397 | -0.32(-1.76%) |
Jun 14, 2017 | 18.15 | 18.24 | 17.92 | 18.15 | 162,647 | +0.00(+0.00%) |
Jun 13, 2017 | 18.65 | 18.70 | 18.06 | 18.15 | 251,989 | -0.50(-2.69%) |
Jun 12, 2017 | 18.10 | 18.88 | 18.10 | 18.65 | 253,046 | +0.59(+3.28%) |
Jun 09, 2017 | 17.65 | 18.06 | 17.46 | 18.06 | 216,614 | +0.41(+2.33%) |
Jun 08, 2017 | 17.74 | 17.83 | 17.44 | 17.65 | 141,928 | -0.09(-0.51%) |
Jun 07, 2017 | 17.69 | 18.24 | 17.56 | 17.74 | 225,751 | +0.05(+0.26%) |
Jun 06, 2017 | 17.69 | 17.92 | 17.46 | 17.69 | 170,527 | -0.09(-0.51%) |
Jun 05, 2017 | 18.28 | 18.28 | 17.74 | 17.78 | 167,744 | -0.50(-2.74%) |
Jun 02, 2017 | 18.10 | 18.70 | 18.01 | 18.28 | 239,883 | +0.18(+1.01%) |