Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.85 | 17.24 | 16.68 | 16.79 | 257,493 | -0.08(-0.47%) |
Apr 27, 2018 | 16.22 | 17.58 | 15.15 | 16.87 | 1,073,303 | -0.28(-1.63%) |
Apr 26, 2018 | 16.80 | 17.25 | 16.78 | 17.15 | 433,588 | +0.38(+2.27%) |
Apr 25, 2018 | 16.30 | 16.95 | 16.21 | 16.77 | 341,449 | +0.37(+2.26%) |
Apr 24, 2018 | 16.72 | 17.10 | 16.13 | 16.40 | 362,249 | -0.11(-0.67%) |
Apr 23, 2018 | 16.48 | 16.67 | 16.31 | 16.51 | 172,758 | -0.25(-1.49%) |
Apr 20, 2018 | 17.07 | 17.11 | 16.65 | 16.76 | 222,193 | -0.34(-1.99%) |
Apr 19, 2018 | 17.03 | 17.33 | 16.86 | 17.10 | 338,298 | +0.05(+0.29%) |
Apr 18, 2018 | 16.75 | 17.33 | 16.64 | 17.05 | 465,606 | +0.51(+3.08%) |
Apr 17, 2018 | 16.25 | 16.75 | 16.16 | 16.54 | 692,262 | +0.62(+3.89%) |
Apr 16, 2018 | 15.89 | 16.05 | 15.48 | 15.92 | 281,919 | +0.19(+1.21%) |
Apr 13, 2018 | 15.89 | 15.99 | 15.55 | 15.73 | 266,113 | -0.04(-0.25%) |
Apr 12, 2018 | 15.47 | 15.90 | 15.36 | 15.77 | 681,710 | +0.36(+2.34%) |
Apr 11, 2018 | 15.60 | 15.79 | 15.30 | 15.41 | 211,895 | -0.34(-2.16%) |
Apr 10, 2018 | 15.38 | 15.89 | 15.23 | 15.75 | 174,521 | +0.79(+5.28%) |
Apr 09, 2018 | 15.11 | 15.20 | 14.83 | 14.96 | 227,752 | +0.04(+0.27%) |
Apr 06, 2018 | 15.45 | 15.62 | 14.73 | 14.92 | 195,096 | -0.69(-4.42%) |
Apr 05, 2018 | 15.12 | 15.87 | 14.97 | 15.61 | 341,520 | +0.71(+4.77%) |
Apr 04, 2018 | 14.53 | 14.99 | 14.22 | 14.90 | 385,509 | -0.08(-0.53%) |
Apr 03, 2018 | 14.66 | 15.08 | 14.54 | 14.98 | 546,030 | +0.41(+2.81%) |
Apr 02, 2018 | 15.15 | 15.21 | 14.41 | 14.57 | 324,453 | -0.62(-4.08%) |
Mar 29, 2018 | 15.19 | 15.19 | 15.19 | 0 | +0.52(+3.54%) | |
Mar 28, 2018 | 15.00 | 15.00 | 14.52 | 14.67 | 322,629 | -0.37(-2.46%) |
Mar 27, 2018 | 15.63 | 15.63 | 14.92 | 15.04 | 255,282 | -0.51(-3.28%) |
Mar 26, 2018 | 15.37 | 15.76 | 15.07 | 15.55 | 403,367 | +0.45(+2.98%) |
Mar 23, 2018 | 16.02 | 16.29 | 15.10 | 15.10 | 654,821 | -0.74(-4.67%) |
Mar 22, 2018 | 16.78 | 16.90 | 15.84 | 15.84 | 408,983 | -1.26(-7.37%) |
Mar 21, 2018 | 16.49 | 17.25 | 16.39 | 17.10 | 230,746 | +0.69(+4.20%) |
Mar 20, 2018 | 16.86 | 16.86 | 16.40 | 16.41 | 171,709 | -0.34(-2.03%) |
Mar 19, 2018 | 17.07 | 17.07 | 16.41 | 16.75 | 289,440 | -0.62(-3.57%) |
Mar 16, 2018 | 16.76 | 17.57 | 16.58 | 17.37 | 893,333 | +0.73(+4.39%) |
Mar 15, 2018 | 16.97 | 16.98 | 16.58 | 16.64 | 188,004 | -0.24(-1.42%) |
Mar 14, 2018 | 17.39 | 17.39 | 16.82 | 16.88 | 323,478 | -0.41(-2.37%) |
Mar 13, 2018 | 17.74 | 17.76 | 16.95 | 17.29 | 315,706 | -0.24(-1.37%) |
Mar 12, 2018 | 17.44 | 17.64 | 17.28 | 17.53 | 338,478 | +0.12(+0.69%) |
Mar 09, 2018 | 17.51 | 17.73 | 17.07 | 17.41 | 266,264 | +0.18(+1.04%) |
Mar 08, 2018 | 17.41 | 17.44 | 16.79 | 17.23 | 304,900 | -0.16(-0.92%) |
Mar 07, 2018 | 17.39 | 249,851 | +0.18(+1.05%) | |||
Mar 06, 2018 | 17.00 | 17.40 | 16.58 | 17.21 | 402,905 | +0.39(+2.32%) |
Mar 05, 2018 | 16.67 | 17.08 | 16.52 | 16.82 | 492,135 | -0.05(-0.30%) |
Mar 02, 2018 | 16.64 | 17.13 | 16.19 | 16.87 | 409,923 | +0.02(+0.12%) |
Mar 01, 2018 | 17.00 | 17.26 | 16.46 | 16.85 | 662,107 | +0.49(+3.00%) |
Feb 28, 2018 | 16.96 | 16.96 | 16.34 | 16.36 | 481,792 | -0.54(-3.20%) |
Feb 27, 2018 | 17.02 | 17.25 | 16.77 | 16.90 | 426,131 | -0.13(-0.76%) |
Feb 26, 2018 | 17.04 | 17.19 | 16.68 | 17.03 | 350,316 | +0.22(+1.31%) |
Feb 23, 2018 | 16.91 | 17.09 | 16.53 | 16.81 | 201,704 | +0.08(+0.48%) |
Feb 22, 2018 | 16.71 | 16.73 | 237,868 | -0.23(-1.36%) | ||
Feb 21, 2018 | 17.37 | 17.52 | 16.95 | 16.96 | 288,564 | -0.34(-1.97%) |
Feb 20, 2018 | 17.27 | 17.83 | 17.25 | 17.30 | 530,162 | -0.38(-2.15%) |
Feb 16, 2018 | 17.68 | 17.68 | 17.68 | 0 | +1.20(+7.28%) | |
Feb 15, 2018 | 16.57 | 16.60 | 16.12 | 16.48 | 668,555 | -0.09(-0.54%) |
Feb 14, 2018 | 15.68 | 16.61 | 15.57 | 16.57 | 260,795 | +0.68(+4.28%) |
Feb 13, 2018 | 16.19 | 16.35 | 15.83 | 15.89 | 377,854 | -0.40(-2.46%) |
Feb 12, 2018 | 16.52 | 16.90 | 15.84 | 16.29 | 1,132,427 | +1.70(+11.65%) |
Feb 09, 2018 | 14.72 | 14.74 | 13.92 | 14.59 | 764,906 | +0.06(+0.41%) |
Feb 08, 2018 | 15.28 | 15.29 | 14.47 | 14.53 | 468,892 | -0.72(-4.72%) |
Feb 07, 2018 | 15.29 | 15.40 | 15.11 | 15.25 | 332,933 | -0.15(-0.97%) |
Feb 06, 2018 | 14.51 | 15.52 | 14.48 | 15.40 | 569,819 | +0.52(+3.46%) |
Feb 05, 2018 | 15.48 | 15.86 | 14.71 | 14.88 | 458,037 | -0.62(-4.03%) |
Feb 02, 2018 | 16.10 | 16.34 | 15.51 | 15.51 | 517,663 | -0.81(-4.96%) |
Feb 01, 2018 | 16.15 | 16.54 | 16.08 | 16.32 | 418,237 | +0.13(+0.80%) |
Jan 31, 2018 | 16.62 | 16.73 | 16.03 | 16.19 | 638,826 | -0.31(-1.88%) |
Jan 30, 2018 | 16.27 | 16.66 | 16.25 | 16.50 | 766,949 | +0.13(+0.79%) |
Jan 29, 2018 | 17.04 | 17.06 | 16.00 | 16.37 | 1,501,119 | -0.73(-4.27%) |
Jan 26, 2018 | 16.92 | 18.11 | 16.60 | 17.10 | 1,800,235 | -1.80(-9.52%) |
Jan 25, 2018 | 19.66 | 19.72 | 18.53 | 18.90 | 795,388 | -0.35(-1.82%) |
Jan 24, 2018 | 19.76 | 19.79 | 19.07 | 19.25 | 786,257 | -0.48(-2.43%) |
Jan 23, 2018 | 18.50 | 20.24 | 17.54 | 19.73 | 1,669,182 | +1.27(+6.88%) |
Jan 22, 2018 | 18.09 | 18.47 | 17.88 | 18.46 | 262,622 | +0.35(+1.93%) |
Jan 19, 2018 | 18.10 | 18.25 | 17.76 | 18.11 | 421,056 | -0.03(-0.17%) |
Jan 18, 2018 | 18.44 | 18.69 | 18.12 | 18.14 | 462,736 | -0.39(-2.10%) |
Jan 17, 2018 | 17.99 | 18.68 | 17.81 | 18.53 | 588,540 | +0.71(+3.98%) |
Jan 16, 2018 | 18.53 | 19.07 | 17.74 | 17.82 | 706,839 | -0.70(-3.78%) |
Jan 12, 2018 | 18.52 | 18.52 | 18.52 | 0 | +0.82(+4.63%) | |
Jan 11, 2018 | 17.61 | 17.98 | 17.33 | 17.70 | 1,190,357 | +0.59(+3.45%) |
Jan 10, 2018 | 17.02 | 17.31 | 16.80 | 17.11 | 397,675 | +0.15(+0.88%) |
Jan 09, 2018 | 17.09 | 17.09 | 16.41 | 16.96 | 600,494 | -0.26(-1.51%) |
Jan 08, 2018 | 16.70 | 17.26 | 16.54 | 17.22 | 406,274 | +0.61(+3.67%) |
Jan 05, 2018 | 16.80 | 16.80 | 16.17 | 16.61 | 444,271 | -0.16(-0.95%) |
Jan 04, 2018 | 16.67 | 16.86 | 16.40 | 16.77 | 407,756 | +0.24(+1.45%) |
Jan 03, 2018 | 16.26 | 16.59 | 16.00 | 16.53 | 441,513 | +0.43(+2.67%) |
Jan 02, 2018 | 15.41 | 16.12 | 15.30 | 16.10 | 788,193 | +0.91(+5.99%) |
Dec 29, 2017 | 15.19 | 15.19 | 15.19 | 0 | +0.31(+2.08%) | |
Dec 28, 2017 | 14.89 | 15.06 | 14.63 | 14.88 | 330,465 | +0.08(+0.54%) |
Dec 27, 2017 | 15.23 | 15.42 | 14.77 | 14.80 | 344,457 | -0.37(-2.44%) |
Dec 26, 2017 | 14.13 | 15.24 | 14.13 | 15.17 | 418,224 | +1.03(+7.28%) |
Dec 22, 2017 | 14.24 | 14.24 | 13.90 | 14.14 | 552,864 | -0.08(-0.56%) |
Dec 21, 2017 | 14.20 | 14.33 | 14.11 | 14.22 | 383,814 | +0.04(+0.28%) |
Dec 20, 2017 | 14.52 | 14.72 | 14.08 | 14.18 | 382,697 | +0.06(+0.42%) |
Dec 19, 2017 | 14.10 | 14.27 | 14.02 | 14.12 | 360,156 | +0.04(+0.28%) |
Dec 18, 2017 | 13.63 | 14.30 | 13.63 | 14.08 | 427,517 | +0.63(+4.68%) |
Dec 15, 2017 | 13.55 | 13.56 | 13.29 | 13.45 | 768,318 | +0.08(+0.60%) |
Dec 14, 2017 | 13.56 | 13.80 | 13.22 | 13.37 | 338,375 | -0.21(-1.55%) |
Dec 13, 2017 | 13.57 | 13.70 | 13.30 | 13.58 | 257,518 | +0.04(+0.30%) |
Dec 12, 2017 | 13.54 | 14.02 | 13.51 | 13.54 | 260,598 | +0.03(+0.22%) |
Dec 11, 2017 | 13.62 | 13.95 | 13.50 | 13.51 | 269,426 | +0.04(+0.30%) |
Dec 08, 2017 | 13.52 | 13.75 | 13.25 | 13.47 | 344,688 | +0.00(+0.00%) |
Dec 07, 2017 | 12.80 | 13.40 | 12.71 | 593,850 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.97 | 14.37 | 12.54 | 12.83 | 1,762,352 | -2.08(-13.95%) |
Dec 05, 2017 | 15.35 | 15.35 | 14.88 | 14.91 | 225,963 | -0.50(-3.24%) |
Dec 04, 2017 | 15.26 | 15.94 | 15.26 | 15.41 | 277,941 | +0.41(+2.73%) |
Dec 01, 2017 | 15.19 | 15.48 | 15.04 | 15.00 | 253,617 | -0.10(-0.66%) |
Nov 30, 2017 | 15.15 | 15.39 | 14.94 | 15.10 | 307,644 | +0.08(+0.53%) |
Nov 29, 2017 | 14.75 | 15.23 | 14.75 | 15.02 | 196,046 | +0.22(+1.49%) |
Nov 28, 2017 | 14.44 | 14.81 | 14.32 | 14.80 | 257,589 | +0.34(+2.35%) |
Nov 27, 2017 | 14.85 | 14.85 | 14.37 | 14.46 | 173,224 | -0.35(-2.36%) |
Nov 24, 2017 | 14.73 | 14.90 | 14.59 | 14.81 | 140,714 | +0.18(+1.23%) |
Nov 22, 2017 | 14.59 | 14.98 | 14.55 | 14.63 | 296,579 | +0.14(+0.97%) |
Nov 21, 2017 | 14.36 | 14.70 | 14.35 | 14.49 | 302,693 | +0.30(+2.11%) |
Nov 20, 2017 | 13.73 | 14.24 | 13.73 | 14.19 | 246,982 | +0.38(+2.75%) |
Nov 17, 2017 | 13.60 | 13.81 | 13.42 | 13.81 | 343,541 | +0.19(+1.40%) |
Nov 16, 2017 | 13.70 | 13.97 | 13.58 | 13.62 | 237,248 | -0.01(-0.07%) |
Nov 15, 2017 | 13.39 | 14.58 | 13.30 | 13.63 | 347,181 | +0.02(+0.15%) |
Nov 14, 2017 | 13.93 | 13.93 | 13.37 | 13.61 | 341,586 | -0.49(-3.48%) |
Nov 13, 2017 | 14.03 | 14.58 | 13.98 | 14.10 | 299,033 | +0.00(+0.00%) |
Nov 10, 2017 | 14.22 | 14.55 | 13.99 | 14.10 | 192,598 | -0.06(-0.42%) |
Nov 09, 2017 | 13.90 | 14.47 | 13.90 | 14.16 | 279,756 | -0.12(-0.84%) |
Nov 08, 2017 | 14.12 | 14.38 | 13.80 | 14.28 | 314,861 | +0.05(+0.35%) |
Nov 07, 2017 | 14.60 | 14.67 | 14.11 | 14.23 | 268,615 | -0.36(-2.47%) |
Nov 06, 2017 | 14.65 | 14.81 | 14.41 | 14.59 | 365,225 | +0.07(+0.48%) |
Nov 03, 2017 | 14.90 | 14.97 | 14.43 | 14.52 | 409,864 | -0.33(-2.22%) |
Nov 02, 2017 | 14.49 | 15.24 | 14.46 | 14.85 | 412,023 | +0.42(+2.91%) |
Nov 01, 2017 | 14.62 | 15.76 | 14.26 | 14.43 | 643,423 | +0.43(+3.07%) |
Oct 31, 2017 | 14.80 | 14.94 | 13.95 | 14.00 | 1,066,575 | -0.80(-5.41%) |
Oct 30, 2017 | 15.66 | 15.67 | 14.64 | 14.80 | 1,074,716 | -0.95(-6.03%) |
Oct 27, 2017 | 16.07 | 17.34 | 15.74 | 15.75 | 931,920 | -1.92(-10.87%) |
Oct 26, 2017 | 18.20 | 18.20 | 17.43 | 17.67 | 328,425 | -0.31(-1.72%) |
Oct 25, 2017 | 18.33 | 18.33 | 17.77 | 17.98 | 315,181 | -0.47(-2.55%) |
Oct 24, 2017 | 17.60 | 18.51 | 17.60 | 18.45 | 380,324 | +0.87(+4.95%) |
Oct 23, 2017 | 17.62 | 17.88 | 17.54 | 17.58 | 224,974 | +0.01(+0.06%) |
Oct 20, 2017 | 17.63 | 17.88 | 17.48 | 17.57 | 370,678 | +0.19(+1.09%) |
Oct 19, 2017 | 17.42 | 17.47 | 16.86 | 17.38 | 275,506 | -0.33(-1.86%) |
Oct 18, 2017 | 17.17 | 17.76 | 17.17 | 17.71 | 279,471 | +0.60(+3.51%) |
Oct 17, 2017 | 17.47 | 18.00 | 17.09 | 17.11 | 490,861 | -0.12(-0.70%) |
Oct 16, 2017 | 17.75 | 17.87 | 17.03 | 17.23 | 307,206 | -0.24(-1.37%) |
Oct 13, 2017 | 17.40 | 17.58 | 17.16 | 17.47 | 354,884 | +0.56(+3.31%) |
Oct 12, 2017 | 16.72 | 16.95 | 16.71 | 16.91 | 232,088 | +0.16(+0.96%) |
Oct 11, 2017 | 16.75 | 16.97 | 16.71 | 16.75 | 204,228 | +0.03(+0.18%) |
Oct 10, 2017 | 17.00 | 16.63 | 16.72 | 175,585 | +0.02(+0.12%) | |
Oct 09, 2017 | 17.23 | 17.35 | 16.57 | 16.70 | 203,500 | -0.53(-3.08%) |
Oct 06, 2017 | 17.12 | 17.34 | 16.95 | 17.23 | 456,728 | +0.00(+0.00%) |
Oct 05, 2017 | 16.91 | 17.37 | 16.91 | 17.23 | 600,911 | +0.37(+2.19%) |
Oct 04, 2017 | 16.88 | 17.24 | 16.68 | 16.86 | 416,454 | -0.17(-1.00%) |
Oct 03, 2017 | 17.18 | 17.40 | 16.84 | 17.03 | 317,837 | -0.12(-0.70%) |
Oct 02, 2017 | 16.49 | 17.16 | 16.42 | 17.15 | 434,739 | +0.65(+3.94%) |
Sep 29, 2017 | 15.92 | 16.56 | 15.92 | 16.50 | 507,822 | +0.54(+3.38%) |
Sep 28, 2017 | 15.64 | 16.00 | 15.35 | 15.96 | 309,662 | +0.30(+1.92%) |
Sep 27, 2017 | 15.73 | 15.88 | 15.51 | 15.66 | 559,966 | +0.02(+0.13%) |
Sep 26, 2017 | 15.66 | 15.89 | 15.57 | 15.64 | 323,209 | -0.03(-0.19%) |
Sep 25, 2017 | 15.52 | 15.68 | 15.24 | 15.67 | 312,424 | +0.22(+1.42%) |
Sep 22, 2017 | 15.10 | 15.63 | 15.10 | 15.45 | 248,433 | +0.07(+0.46%) |
Sep 21, 2017 | 15.95 | 16.14 | 15.29 | 15.38 | 352,014 | -0.69(-4.29%) |
Sep 20, 2017 | 14.87 | 16.12 | 14.81 | 16.07 | 933,930 | +1.26(+8.51%) |
Sep 19, 2017 | 14.81 | 14.97 | 14.53 | 14.81 | 484,813 | -0.07(-0.47%) |
Sep 18, 2017 | 14.51 | 15.10 | 14.51 | 14.88 | 601,016 | +0.44(+3.05%) |
Sep 15, 2017 | 13.76 | 14.44 | 13.76 | 14.44 | 1,501,316 | +0.68(+4.94%) |
Sep 14, 2017 | 14.17 | 14.17 | 13.66 | 13.76 | 457,998 | -0.53(-3.71%) |
Sep 13, 2017 | 14.11 | 14.59 | 14.01 | 14.29 | 311,222 | +0.04(+0.28%) |
Sep 12, 2017 | 14.14 | 14.31 | 13.90 | 14.25 | 277,156 | +0.12(+0.85%) |
Sep 11, 2017 | 14.81 | 14.81 | 14.10 | 14.13 | 407,909 | -0.56(-3.81%) |
Sep 08, 2017 | 15.02 | 15.15 | 14.45 | 14.69 | 359,743 | -0.53(-3.48%) |
Sep 07, 2017 | 14.90 | 15.23 | 14.75 | 15.22 | 222,001 | +0.36(+2.42%) |
Sep 06, 2017 | 15.12 | 15.37 | 14.74 | 14.86 | 277,299 | -0.17(-1.13%) |
Sep 05, 2017 | 15.28 | 15.51 | 14.74 | 15.03 | 293,901 | -0.15(-0.99%) |
Sep 01, 2017 | 14.94 | 15.22 | 14.66 | 15.18 | 306,919 | +0.35(+2.36%) |
Aug 31, 2017 | 14.99 | 15.12 | 14.65 | 14.83 | 295,339 | +0.00(+0.00%) |
Aug 30, 2017 | 14.59 | 14.99 | 14.51 | 14.83 | 272,851 | +0.20(+1.37%) |
Aug 29, 2017 | 14.47 | 14.74 | 14.26 | 14.63 | 315,223 | -0.09(-0.61%) |
Aug 28, 2017 | 14.51 | 14.76 | 14.30 | 14.72 | 468,058 | +0.29(+2.01%) |
Aug 25, 2017 | 14.47 | 14.64 | 14.15 | 14.43 | 411,099 | +0.09(+0.63%) |
Aug 24, 2017 | 14.65 | 14.66 | 14.29 | 14.34 | 435,270 | -0.32(-2.18%) |
Aug 23, 2017 | 14.45 | 15.29 | 14.45 | 14.66 | 603,698 | +0.06(+0.41%) |
Aug 22, 2017 | 14.57 | 14.73 | 14.41 | 14.60 | 427,467 | +0.23(+1.60%) |
Aug 21, 2017 | 14.57 | 14.64 | 14.27 | 14.37 | 320,678 | -0.16(-1.10%) |
Aug 18, 2017 | 14.50 | 14.75 | 14.16 | 14.53 | 612,919 | -0.04(-0.27%) |
Aug 17, 2017 | 15.18 | 15.22 | 14.54 | 14.57 | 950,430 | -0.67(-4.40%) |
Aug 16, 2017 | 14.90 | 15.60 | 14.85 | 15.24 | 458,743 | +0.50(+3.39%) |
Aug 15, 2017 | 15.53 | 15.58 | 14.70 | 14.74 | 420,483 | -0.83(-5.33%) |
Aug 14, 2017 | 15.50 | 15.70 | 15.30 | 15.57 | 256,216 | -0.02(-0.13%) |
Aug 11, 2017 | 14.94 | 16.11 | 14.94 | 15.59 | 457,914 | -0.40(-2.50%) |
Aug 10, 2017 | 15.93 | 16.45 | 15.87 | 15.99 | 267,944 | -0.02(-0.12%) |
Aug 09, 2017 | 16.08 | 16.37 | 15.87 | 16.01 | 266,447 | -0.24(-1.48%) |
Aug 08, 2017 | 16.19 | 16.70 | 16.02 | 16.25 | 296,884 | -0.09(-0.55%) |
Aug 07, 2017 | 16.10 | 16.64 | 16.05 | 16.34 | 326,212 | +0.44(+2.77%) |
Aug 04, 2017 | 15.50 | 15.99 | 15.38 | 15.90 | 376,386 | +0.45(+2.91%) |
Aug 03, 2017 | 15.33 | 15.53 | 15.27 | 15.45 | 347,985 | -0.02(-0.13%) |
Aug 02, 2017 | 15.37 | 15.74 | 15.23 | 15.47 | 515,625 | +0.07(+0.45%) |
Aug 01, 2017 | 15.48 | 16.98 | 15.07 | 15.40 | 683,936 | -0.49(-3.08%) |
Jul 31, 2017 | 15.89 | 16.12 | 15.74 | 15.89 | 320,747 | +0.17(+1.08%) |
Jul 28, 2017 | 16.13 | 16.13 | 15.51 | 15.72 | 288,780 | -0.42(-2.60%) |
Jul 27, 2017 | 16.37 | 16.37 | 15.74 | 16.14 | 325,818 | -0.02(-0.12%) |
Jul 26, 2017 | 16.74 | 16.78 | 15.86 | 16.16 | 334,385 | -0.56(-3.35%) |
Jul 25, 2017 | 16.37 | 17.23 | 16.36 | 16.72 | 419,941 | +0.80(+5.03%) |
Jul 24, 2017 | 15.88 | 16.03 | 15.57 | 15.92 | 337,841 | +0.07(+0.44%) |
Jul 21, 2017 | 16.14 | 16.14 | 15.53 | 15.85 | 362,778 | -0.29(-1.80%) |
Jul 20, 2017 | 16.06 | 16.33 | 15.80 | 16.14 | 371,916 | -0.04(-0.25%) |
Jul 19, 2017 | 16.00 | 16.41 | 15.35 | 16.18 | 558,806 | -0.09(-0.55%) |
Jul 18, 2017 | 16.71 | 16.72 | 15.94 | 16.27 | 428,078 | -0.56(-3.33%) |
Jul 17, 2017 | 16.26 | 16.91 | 16.18 | 16.83 | 372,256 | +0.67(+4.15%) |
Jul 14, 2017 | 16.34 | 16.35 | 15.94 | 16.16 | 326,521 | -0.17(-1.04%) |
Jul 13, 2017 | 15.95 | 16.40 | 15.72 | 16.33 | 383,323 | +0.47(+2.96%) |
Jul 12, 2017 | 15.97 | 16.22 | 15.49 | 15.86 | 470,600 | +0.33(+2.12%) |
Jul 11, 2017 | 14.59 | 15.60 | 14.59 | 15.53 | 533,364 | +0.98(+6.74%) |
Jul 10, 2017 | 14.25 | 14.84 | 14.11 | 14.55 | 281,478 | +0.17(+1.18%) |
Jul 07, 2017 | 14.58 | 14.59 | 13.90 | 14.38 | 399,288 | -0.20(-1.37%) |
Jul 06, 2017 | 14.93 | 15.00 | 14.50 | 14.58 | 387,243 | -0.38(-2.54%) |
Jul 05, 2017 | 15.27 | 15.36 | 14.85 | 14.96 | 397,417 | -0.32(-2.09%) |
Jul 03, 2017 | 15.49 | 15.69 | 15.26 | 15.28 | 136,094 | -0.09(-0.59%) |
Jun 30, 2017 | 15.35 | 15.62 | 15.04 | 15.37 | 617,210 | +0.07(+0.46%) |
Jun 29, 2017 | 15.00 | 15.65 | 14.92 | 15.30 | 671,962 | +0.40(+2.68%) |
Jun 28, 2017 | 13.97 | 15.12 | 13.94 | 14.90 | 680,096 | +1.18(+8.60%) |
Jun 27, 2017 | 13.74 | 14.23 | 13.63 | 13.72 | 322,380 | +0.16(+1.18%) |
Jun 26, 2017 | 13.65 | 13.71 | 13.21 | 13.56 | 270,303 | +0.08(+0.59%) |
Jun 23, 2017 | 13.41 | 13.70 | 13.20 | 13.48 | 494,969 | +0.15(+1.13%) |
Jun 22, 2017 | 13.00 | 13.46 | 12.94 | 13.33 | 306,057 | +0.36(+2.78%) |
Jun 21, 2017 | 13.00 | 13.27 | 12.78 | 12.97 | 287,221 | +0.09(+0.70%) |
Jun 20, 2017 | 12.89 | 12.94 | 12.61 | 12.88 | 230,488 | -0.15(-1.15%) |
Jun 19, 2017 | 13.08 | 13.34 | 12.96 | 13.03 | 337,226 | +0.06(+0.46%) |
Jun 16, 2017 | 13.29 | 13.48 | 12.87 | 12.97 | 1,120,650 | -0.42(-3.14%) |
Jun 15, 2017 | 13.07 | 13.50 | 12.89 | 13.39 | 471,325 | -0.02(-0.15%) |
Jun 14, 2017 | 14.46 | 14.56 | 13.14 | 13.41 | 453,322 | -0.96(-6.68%) |
Jun 13, 2017 | 14.34 | 14.80 | 14.20 | 14.37 | 316,518 | +0.19(+1.34%) |
Jun 12, 2017 | 14.14 | 14.79 | 14.08 | 14.18 | 425,442 | +0.04(+0.28%) |
Jun 09, 2017 | 13.94 | 14.37 | 13.83 | 14.14 | 349,950 | +0.22(+1.58%) |
Jun 08, 2017 | 12.99 | 14.12 | 12.97 | 13.92 | 358,800 | +0.84(+6.42%) |
Jun 07, 2017 | 13.34 | 13.55 | 12.88 | 13.08 | 328,630 | -0.22(-1.65%) |
Jun 06, 2017 | 13.52 | 13.68 | 13.00 | 13.30 | 365,744 | -0.33(-2.42%) |
Jun 05, 2017 | 13.43 | 13.93 | 13.43 | 13.63 | 404,710 | +0.16(+1.19%) |
Jun 02, 2017 | 13.41 | 13.64 | 13.27 | 13.47 | 333,766 | +0.02(+0.15%) |
Jun 01, 2017 | 13.19 | 13.75 | 13.05 | 13.45 | 687,566 | +0.35(+2.67%) |
May 31, 2017 | 13.51 | 13.51 | 12.48 | 13.10 | 543,069 | -0.39(-2.89%) |
May 30, 2017 | 13.56 | 13.79 | 13.33 | 13.49 | 495,230 | -0.22(-1.60%) |
May 26, 2017 | 13.86 | 13.91 | 13.41 | 13.71 | 374,531 | -0.16(-1.15%) |
May 25, 2017 | 14.18 | 14.37 | 13.85 | 13.87 | 368,305 | -0.31(-2.19%) |
May 24, 2017 | 14.47 | 15.10 | 14.12 | 14.18 | 553,268 | -0.31(-2.14%) |
May 23, 2017 | 13.78 | 14.71 | 13.52 | 14.49 | 494,257 | +0.79(+5.77%) |
May 22, 2017 | 14.00 | 14.20 | 13.54 | 13.70 | 264,281 | -0.06(-0.44%) |
May 19, 2017 | 13.41 | 13.90 | 13.31 | 13.76 | 309,783 | +0.56(+4.24%) |
May 18, 2017 | 13.04 | 13.55 | 12.78 | 13.20 | 550,220 | -0.11(-0.83%) |
May 17, 2017 | 14.22 | 14.00 | 13.20 | 13.31 | 417,681 | -0.91(-6.40%) |
May 16, 2017 | 14.25 | 14.45 | 13.76 | 14.22 | 335,505 | +0.15(+1.07%) |
May 15, 2017 | 13.75 | 14.24 | 13.55 | 14.07 | 349,366 | +0.57(+4.22%) |
May 12, 2017 | 13.48 | 13.73 | 13.33 | 13.50 | 418,596 | -0.07(-0.52%) |
May 11, 2017 | 13.73 | 13.75 | 13.29 | 13.57 | 446,303 | -0.17(-1.24%) |
May 10, 2017 | 13.67 | 13.93 | 13.48 | 13.74 | 307,797 | +0.12(+0.88%) |
May 09, 2017 | 13.70 | 13.81 | 13.25 | 13.62 | 589,776 | +0.12(+0.89%) |
May 08, 2017 | 13.76 | 13.99 | 13.40 | 13.50 | 552,746 | -0.48(-3.43%) |
May 05, 2017 | 13.68 | 14.12 | 13.50 | 13.98 | 478,628 | +0.41(+3.02%) |
May 04, 2017 | 14.16 | 14.20 | 12.96 | 13.57 | 1,315,161 | -0.68(-4.77%) |
May 03, 2017 | 14.56 | 14.62 | 13.95 | 14.25 | 616,156 | -0.56(-3.78%) |
May 02, 2017 | 14.60 | 14.98 | 14.54 | 14.81 | 725,525 | +0.15(+1.02%) |