Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.61 | 10.61 | 10.49 | 10.52 | 783,318 | -0.14(-1.28%) |
Apr 27, 2018 | 10.67 | 10.77 | 10.63 | 10.65 | 1,458,809 | +0.26(+2.53%) |
Apr 26, 2018 | 10.75 | 10.77 | 10.37 | 10.39 | 1,846,803 | -0.59(-5.41%) |
Apr 25, 2018 | 10.93 | 11.07 | 10.89 | 10.99 | 852,866 | +0.08(+0.71%) |
Apr 24, 2018 | 11.11 | 11.13 | 10.88 | 10.91 | 951,053 | -0.18(-1.67%) |
Apr 23, 2018 | 11.17 | 11.24 | 11.09 | 11.09 | 853,013 | -0.08(-0.70%) |
Apr 20, 2018 | 11.33 | 11.34 | 11.12 | 11.17 | 1,005,601 | -0.23(-2.05%) |
Apr 19, 2018 | 11.51 | 11.54 | 11.32 | 11.40 | 764,231 | -0.31(-2.66%) |
Apr 18, 2018 | 11.73 | 11.75 | 11.68 | 11.72 | 1,276,490 | +0.10(+0.84%) |
Apr 17, 2018 | 11.66 | 11.73 | 11.61 | 11.62 | 1,198,710 | +0.39(+3.47%) |
Apr 16, 2018 | 11.28 | 11.28 | 11.17 | 11.23 | 529,333 | +0.06(+0.52%) |
Apr 13, 2018 | 11.37 | 11.37 | 11.14 | 11.17 | 575,670 | -0.21(-1.88%) |
Apr 12, 2018 | 11.34 | 11.46 | 11.32 | 11.38 | 502,899 | +0.16(+1.39%) |
Apr 11, 2018 | 11.29 | 11.31 | 11.14 | 11.23 | 464,337 | -0.17(-1.45%) |
Apr 10, 2018 | 11.47 | 11.49 | 11.29 | 11.39 | 985,127 | -0.03(-0.26%) |
Apr 09, 2018 | 11.48 | 11.58 | 11.42 | 11.42 | 1,163,073 | +0.39(+3.53%) |
Apr 06, 2018 | 11.19 | 11.21 | 10.99 | 11.03 | 1,024,108 | -0.26(-2.33%) |
Apr 05, 2018 | 11.40 | 11.48 | 11.28 | 11.30 | 701,810 | -0.08(-0.68%) |
Apr 04, 2018 | 11.18 | 11.39 | 11.12 | 11.37 | 951,267 | -0.27(-2.34%) |
Apr 03, 2018 | 11.59 | 11.67 | 11.46 | 11.65 | 959,815 | +0.11(+0.93%) |
Apr 02, 2018 | 11.74 | 11.76 | 11.43 | 11.54 | 1,100,385 | -0.24(-2.07%) |
Mar 29, 2018 | 11.78 | 11.78 | 11.78 | 0 | +0.08(+0.67%) | |
Mar 28, 2018 | 11.64 | 11.75 | 11.58 | 11.71 | 1,131,533 | +0.33(+2.91%) |
Mar 27, 2018 | 11.64 | 11.64 | 11.29 | 11.37 | 1,459,780 | -0.43(-3.63%) |
Mar 26, 2018 | 11.76 | 11.84 | 11.58 | 11.80 | 1,008,207 | +0.24(+2.11%) |
Mar 23, 2018 | 11.91 | 12.00 | 11.55 | 11.56 | 1,407,018 | -0.43(-3.57%) |
Mar 22, 2018 | 12.17 | 12.17 | 11.99 | 11.99 | 1,140,423 | -0.46(-3.68%) |
Mar 21, 2018 | 12.47 | 12.53 | 12.42 | 12.45 | 706,380 | -0.10(-0.78%) |
Mar 20, 2018 | 12.49 | 12.55 | 12.34 | 12.54 | 1,029,039 | +0.06(+0.47%) |
Mar 19, 2018 | 12.61 | 12.66 | 12.44 | 12.49 | 756,258 | -0.24(-1.91%) |
Mar 16, 2018 | 12.76 | 12.80 | 12.70 | 12.73 | 784,474 | +0.00(+0.00%) |
Mar 15, 2018 | 12.76 | 12.79 | 12.67 | 12.73 | 577,229 | +0.01(+0.08%) |
Mar 14, 2018 | 12.83 | 12.85 | 12.69 | 12.72 | 581,872 | -0.10(-0.76%) |
Mar 13, 2018 | 12.98 | 13.02 | 12.80 | 12.82 | 775,488 | -0.14(-1.05%) |
Mar 12, 2018 | 12.86 | 13.00 | 12.86 | 12.95 | 506,942 | +0.18(+1.37%) |
Mar 09, 2018 | 12.70 | 12.81 | 12.68 | 12.78 | 465,458 | +0.12(+0.92%) |
Mar 08, 2018 | 12.69 | 12.72 | 12.58 | 12.66 | 859,466 | +0.07(+0.54%) |
Mar 07, 2018 | 12.42 | 12.59 | 1,888,207 | -0.47(-3.58%) | ||
Mar 06, 2018 | 13.11 | 13.15 | 13.02 | 13.06 | 921,588 | +0.04(+0.30%) |
Mar 05, 2018 | 13.11 | 13.11 | 12.93 | 13.02 | 965,333 | -0.16(-1.18%) |
Mar 02, 2018 | 13.01 | 13.19 | 12.92 | 13.18 | 574,111 | +0.08(+0.59%) |
Mar 01, 2018 | 13.28 | 13.37 | 12.99 | 13.10 | 857,757 | -0.15(-1.10%) |
Feb 28, 2018 | 13.38 | 13.47 | 13.23 | 13.24 | 585,638 | -0.12(-0.87%) |
Feb 27, 2018 | 13.63 | 13.66 | 13.35 | 13.36 | 411,788 | -0.32(-2.35%) |
Feb 26, 2018 | 13.57 | 13.69 | 13.54 | 13.68 | 391,591 | +0.17(+1.22%) |
Feb 23, 2018 | 13.51 | 13.55 | 13.42 | 13.52 | 425,690 | -0.01(-0.07%) |
Feb 22, 2018 | 13.48 | 13.53 | 645,299 | -0.21(-1.56%) | ||
Feb 21, 2018 | 13.84 | 14.00 | 13.74 | 13.74 | 386,540 | -0.05(-0.35%) |
Feb 20, 2018 | 13.85 | 13.89 | 13.73 | 13.79 | 536,476 | -0.32(-2.28%) |
Feb 16, 2018 | 14.11 | 14.11 | 14.11 | 0 | +0.07(+0.48%) | |
Feb 15, 2018 | 14.05 | 14.06 | 13.85 | 14.04 | 536,394 | +0.17(+1.19%) |
Feb 14, 2018 | 13.46 | 13.88 | 13.43 | 13.88 | 653,647 | +0.24(+1.79%) |
Feb 13, 2018 | 13.62 | 13.68 | 13.57 | 13.63 | 709,211 | +0.24(+1.82%) |
Feb 12, 2018 | 13.47 | 13.47 | 13.28 | 13.39 | 888,460 | -0.07(-0.51%) |
Feb 09, 2018 | 13.37 | 13.57 | 13.11 | 13.46 | 1,456,416 | +0.37(+2.83%) |
Feb 08, 2018 | 13.47 | 13.54 | 13.09 | 13.09 | 987,829 | -0.35(-2.61%) |
Feb 07, 2018 | 13.46 | 13.65 | 13.36 | 13.44 | 1,063,763 | -0.45(-3.23%) |
Feb 06, 2018 | 13.42 | 13.99 | 13.39 | 13.89 | 1,098,217 | +0.39(+2.89%) |
Feb 05, 2018 | 13.85 | 13.87 | 13.38 | 13.50 | 1,232,923 | -0.43(-3.08%) |
Feb 02, 2018 | 14.17 | 14.17 | 13.91 | 13.93 | 567,990 | -0.43(-2.99%) |
Feb 01, 2018 | 14.28 | 14.40 | 14.16 | 14.36 | 436,585 | -0.17(-1.14%) |
Jan 31, 2018 | 14.79 | 14.80 | 14.45 | 14.52 | 742,872 | -0.22(-1.52%) |
Jan 30, 2018 | 14.74 | 14.80 | 14.74 | 14.74 | 648,955 | -0.25(-1.69%) |
Jan 29, 2018 | 14.93 | 15.12 | 14.92 | 15.00 | 507,575 | -0.05(-0.32%) |
Jan 26, 2018 | 15.02 | 15.06 | 14.95 | 15.05 | 735,369 | -0.14(-0.90%) |
Jan 25, 2018 | 15.10 | 15.33 | 15.05 | 15.18 | 921,298 | -0.06(-0.38%) |
Jan 24, 2018 | 15.30 | 15.47 | 15.13 | 15.24 | 1,256,364 | +0.06(+0.38%) |
Jan 23, 2018 | 14.69 | 15.25 | 14.36 | 15.18 | 3,978,688 | +1.30(+9.33%) |
Jan 22, 2018 | 13.84 | 13.93 | 13.78 | 13.89 | 918,861 | +0.08(+0.56%) |
Jan 19, 2018 | 13.99 | 14.02 | 13.78 | 13.81 | 1,001,313 | -0.22(-1.60%) |
Jan 18, 2018 | 14.04 | 14.10 | 13.98 | 14.03 | 788,350 | -0.31(-2.17%) |
Jan 17, 2018 | 14.24 | 14.36 | 14.22 | 14.35 | 1,258,865 | +0.32(+2.29%) |
Jan 16, 2018 | 14.10 | 14.29 | 14.00 | 14.02 | 949,464 | +0.60(+4.50%) |
Jan 12, 2018 | 13.42 | 13.42 | 13.42 | 0 | -0.29(-2.13%) | |
Jan 11, 2018 | 13.63 | 13.74 | 13.63 | 13.71 | 443,009 | +0.10(+0.71%) |
Jan 10, 2018 | 13.61 | 13.68 | 13.52 | 13.61 | 647,646 | -0.14(-0.99%) |
Jan 09, 2018 | 13.86 | 13.89 | 13.71 | 13.75 | 770,857 | -0.14(-0.98%) |
Jan 08, 2018 | 13.84 | 13.91 | 13.75 | 13.89 | 993,404 | +0.01(+0.07%) |
Jan 05, 2018 | 13.80 | 13.91 | 13.73 | 13.88 | 836,977 | -0.04(-0.28%) |
Jan 04, 2018 | 13.89 | 13.93 | 13.79 | 13.92 | 558,327 | -0.19(-1.31%) |
Jan 03, 2018 | 14.01 | 14.15 | 13.98 | 14.10 | 747,298 | +0.36(+2.62%) |
Jan 02, 2018 | 13.56 | 13.74 | 13.52 | 13.74 | 808,475 | +0.34(+2.54%) |
Dec 29, 2017 | 13.40 | 13.40 | 13.40 | 0 | -0.03(-0.22%) | |
Dec 28, 2017 | 13.53 | 13.53 | 13.38 | 13.43 | 441,174 | +0.13(+0.98%) |
Dec 27, 2017 | 13.23 | 13.40 | 13.22 | 13.30 | 369,335 | +0.33(+2.51%) |
Dec 26, 2017 | 13.07 | 13.07 | 12.96 | 12.97 | 383,260 | -0.20(-1.53%) |
Dec 22, 2017 | 13.14 | 13.22 | 13.12 | 13.17 | 592,010 | +0.25(+1.93%) |
Dec 21, 2017 | 12.93 | 12.98 | 12.88 | 12.93 | 668,227 | -0.06(-0.44%) |
Dec 20, 2017 | 12.95 | 13.00 | 12.87 | 12.98 | 753,506 | +0.15(+1.19%) |
Dec 19, 2017 | 13.03 | 13.03 | 12.80 | 12.83 | 782,503 | -0.27(-2.05%) |
Dec 18, 2017 | 13.13 | 13.17 | 13.05 | 13.10 | 700,631 | -0.15(-1.16%) |
Dec 15, 2017 | 13.25 | 13.28 | 13.16 | 13.25 | 1,287,200 | +0.22(+1.69%) |
Dec 14, 2017 | 13.08 | 13.11 | 13.02 | 13.03 | 771,865 | +0.03(+0.22%) |
Dec 13, 2017 | 13.07 | 13.07 | 12.93 | 13.00 | 973,581 | -0.05(-0.37%) |
Dec 12, 2017 | 13.10 | 13.11 | 13.04 | 13.05 | 445,939 | +0.04(+0.29%) |
Dec 11, 2017 | 13.03 | 13.04 | 12.96 | 13.01 | 521,651 | -0.02(-0.15%) |
Dec 08, 2017 | 13.07 | 13.08 | 12.99 | 13.03 | 1,052,535 | +0.02(+0.15%) |
Dec 07, 2017 | 13.01 | 13.05 | 12.90 | 13.01 | 1,191,626 | +0.11(+0.82%) |
Dec 06, 2017 | 13.11 | 13.11 | 12.88 | 12.91 | 977,537 | -0.41(-3.09%) |
Dec 05, 2017 | 13.37 | 13.42 | 13.26 | 13.32 | 1,289,155 | +0.12(+0.94%) |
Dec 04, 2017 | 13.40 | 13.41 | 13.14 | 13.19 | 1,310,611 | +0.19(+1.47%) |
Dec 01, 2017 | 13.11 | 13.12 | 12.85 | 13.00 | 1,003,571 | -0.46(-3.41%) |
Nov 30, 2017 | 13.45 | 13.54 | 13.41 | 13.46 | 963,531 | +0.13(+1.01%) |
Nov 29, 2017 | 13.60 | 13.62 | 13.27 | 13.33 | 1,073,484 | -0.27(-1.97%) |
Nov 28, 2017 | 13.56 | 13.62 | 13.49 | 13.60 | 901,541 | +0.24(+1.79%) |
Nov 27, 2017 | 13.43 | 13.47 | 13.33 | 13.36 | 693,737 | -0.33(-2.38%) |
Nov 24, 2017 | 13.80 | 13.81 | 13.66 | 13.68 | 489,986 | -0.17(-1.24%) |
Nov 22, 2017 | 13.83 | 13.85 | 13.76 | 13.85 | 770,616 | +0.11(+0.77%) |
Nov 21, 2017 | 13.89 | 13.90 | 13.69 | 13.75 | 2,302,105 | +0.67(+5.12%) |
Nov 20, 2017 | 13.02 | 13.12 | 13.02 | 13.08 | 422,622 | -0.08(-0.58%) |
Nov 17, 2017 | 13.11 | 13.19 | 13.02 | 13.16 | 678,951 | +0.17(+1.33%) |
Nov 16, 2017 | 12.74 | 12.99 | 12.72 | 12.98 | 983,912 | +0.37(+2.96%) |
Nov 15, 2017 | 12.62 | 12.64 | 12.54 | 12.61 | 378,392 | +0.07(+0.53%) |
Nov 14, 2017 | 12.61 | 12.62 | 12.50 | 12.54 | 572,124 | -0.21(-1.65%) |
Nov 13, 2017 | 12.75 | 12.80 | 12.69 | 12.75 | 359,337 | -0.17(-1.33%) |
Nov 10, 2017 | 12.78 | 12.94 | 12.78 | 12.93 | 692,867 | +0.21(+1.66%) |
Nov 09, 2017 | 12.69 | 12.79 | 12.59 | 12.72 | 976,860 | +0.20(+1.61%) |
Nov 08, 2017 | 12.49 | 12.56 | 12.42 | 12.51 | 421,108 | -0.02(-0.15%) |
Nov 07, 2017 | 12.62 | 12.64 | 12.51 | 12.53 | 666,170 | -0.11(-0.91%) |
Nov 06, 2017 | 12.57 | 12.66 | 12.56 | 12.65 | 737,270 | +0.03(+0.23%) |
Nov 03, 2017 | 12.64 | 12.67 | 12.53 | 12.62 | 670,857 | -0.01(-0.08%) |
Nov 02, 2017 | 12.61 | 12.66 | 12.52 | 12.63 | 1,074,262 | +0.06(+0.46%) |
Nov 01, 2017 | 12.56 | 12.61 | 12.49 | 12.57 | 852,266 | +0.13(+1.08%) |
Oct 31, 2017 | 12.45 | 12.48 | 12.31 | 12.44 | 914,766 | +0.00(+0.00%) |
Oct 30, 2017 | 12.52 | 12.55 | 12.38 | 12.44 | 816,227 | -0.12(-0.99%) |
Oct 27, 2017 | 12.40 | 12.60 | 12.33 | 12.56 | 1,073,441 | +0.54(+4.46%) |
Oct 26, 2017 | 12.39 | 12.45 | 11.97 | 12.03 | 1,118,345 | -0.58(-4.63%) |
Oct 25, 2017 | 12.51 | 12.72 | 12.42 | 12.61 | 924,756 | +0.19(+1.54%) |
Oct 24, 2017 | 12.44 | 12.52 | 12.41 | 12.42 | 630,770 | +0.03(+0.23%) |
Oct 23, 2017 | 12.62 | 12.65 | 12.30 | 12.39 | 888,636 | -0.36(-2.85%) |
Oct 20, 2017 | 12.77 | 13.00 | 12.74 | 12.75 | 2,281,171 | +0.56(+4.55%) |
Oct 19, 2017 | 12.15 | 12.21 | 11.98 | 12.20 | 1,157,714 | +0.04(+0.31%) |
Oct 18, 2017 | 12.17 | 12.19 | 12.09 | 12.16 | 699,148 | -0.03(-0.24%) |
Oct 17, 2017 | 12.31 | 12.33 | 12.17 | 12.19 | 343,593 | -0.20(-1.62%) |
Oct 16, 2017 | 12.44 | 12.44 | 12.29 | 12.39 | 716,783 | +0.18(+1.49%) |
Oct 13, 2017 | 12.30 | 12.33 | 12.18 | 12.21 | 918,841 | +0.13(+1.11%) |
Oct 12, 2017 | 12.29 | 12.32 | 12.00 | 12.07 | 1,712,729 | -0.70(-5.47%) |
Oct 11, 2017 | 12.69 | 12.91 | 12.67 | 12.77 | 1,296,435 | +0.17(+1.37%) |
Oct 10, 2017 | 12.75 | 12.76 | 12.54 | 12.60 | 1,055,625 | -0.50(-3.80%) |
Oct 09, 2017 | 13.16 | 13.19 | 13.07 | 13.10 | 384,731 | -0.06(-0.44%) |
Oct 06, 2017 | 13.18 | 13.23 | 13.10 | 13.16 | 394,635 | -0.05(-0.36%) |
Oct 05, 2017 | 13.13 | 13.21 | 13.10 | 13.20 | 278,131 | +0.10(+0.73%) |
Oct 04, 2017 | 13.21 | 13.23 | 13.08 | 13.11 | 415,157 | -0.11(-0.80%) |
Oct 03, 2017 | 13.11 | 13.28 | 13.11 | 13.21 | 432,281 | +0.13(+1.03%) |
Oct 02, 2017 | 12.89 | 13.08 | 12.89 | 13.08 | 449,298 | +0.23(+1.79%) |
Sep 29, 2017 | 12.88 | 12.90 | 12.80 | 12.85 | 561,338 | +0.04(+0.30%) |
Sep 28, 2017 | 12.79 | 12.83 | 12.71 | 12.81 | 954,459 | -0.14(-1.11%) |
Sep 27, 2017 | 13.00 | 12.85 | 12.95 | 841,546 | +0.00(+0.00%) | |
Sep 26, 2017 | 12.88 | 13.03 | 12.88 | 12.95 | 597,300 | +0.02(+0.15%) |
Sep 25, 2017 | 13.16 | 13.16 | 12.92 | 12.94 | 609,594 | -0.22(-1.67%) |
Sep 22, 2017 | 13.05 | 13.17 | 12.98 | 13.16 | 1,206,494 | -0.23(-1.72%) |
Sep 21, 2017 | 13.39 | 13.42 | 13.29 | 13.39 | 495,540 | -0.03(-0.21%) |
Sep 20, 2017 | 13.42 | 13.49 | 13.32 | 13.41 | 778,459 | -0.24(-1.75%) |
Sep 19, 2017 | 13.71 | 13.72 | 13.62 | 13.65 | 634,991 | -0.60(-4.23%) |
Sep 18, 2017 | 14.28 | 14.44 | 14.26 | 14.26 | 799,352 | +0.14(+1.02%) |
Sep 15, 2017 | 14.23 | 14.11 | 14.11 | 840,120 | +0.07(+0.48%) | |
Sep 14, 2017 | 14.08 | 14.21 | 14.03 | 14.05 | 1,058,696 | +0.29(+2.09%) |
Sep 13, 2017 | 13.89 | 13.95 | 13.76 | 13.76 | 448,224 | -0.06(-0.42%) |
Sep 12, 2017 | 13.72 | 13.90 | 13.69 | 13.82 | 509,268 | +0.13(+0.98%) |
Sep 11, 2017 | 13.45 | 13.69 | 13.45 | 13.68 | 400,038 | +0.33(+2.44%) |
Sep 08, 2017 | 13.41 | 13.46 | 13.33 | 13.36 | 441,086 | -0.13(-0.99%) |
Sep 07, 2017 | 13.63 | 13.65 | 13.49 | 13.49 | 684,328 | -0.02(-0.14%) |
Sep 06, 2017 | 13.40 | 13.68 | 13.40 | 13.51 | 795,704 | -0.12(-0.91%) |
Sep 05, 2017 | 13.55 | 13.74 | 13.55 | 13.63 | 1,184,176 | +0.37(+2.82%) |
Sep 01, 2017 | 13.26 | 13.33 | 13.21 | 13.26 | 450,299 | -0.11(-0.86%) |
Aug 31, 2017 | 13.34 | 13.38 | 13.22 | 13.38 | 535,878 | +0.12(+0.94%) |
Aug 30, 2017 | 13.10 | 13.28 | 13.10 | 13.25 | 326,543 | +0.20(+1.54%) |
Aug 29, 2017 | 12.94 | 13.06 | 12.85 | 13.05 | 763,493 | -0.09(-0.66%) |
Aug 28, 2017 | 13.09 | 13.14 | 12.98 | 13.14 | 431,111 | -0.03(-0.22%) |
Aug 25, 2017 | 13.17 | 13.26 | 13.12 | 13.17 | 399,276 | +0.16(+1.25%) |
Aug 24, 2017 | 13.01 | 13.06 | 12.99 | 13.00 | 528,085 | -0.18(-1.38%) |
Aug 23, 2017 | 13.10 | 13.18 | 13.07 | 13.18 | 622,636 | +0.03(+0.22%) |
Aug 22, 2017 | 13.02 | 13.17 | 13.02 | 13.16 | 726,145 | +0.19(+1.48%) |
Aug 21, 2017 | 12.95 | 12.99 | 12.86 | 12.96 | 1,032,327 | +0.34(+2.73%) |
Aug 18, 2017 | 12.56 | 12.69 | 12.53 | 12.62 | 603,879 | +0.17(+1.38%) |
Aug 17, 2017 | 12.67 | 12.73 | 12.45 | 12.45 | 768,638 | +0.03(+0.23%) |
Aug 16, 2017 | 12.46 | 12.52 | 12.39 | 12.42 | 519,717 | -0.15(-1.22%) |
Aug 15, 2017 | 12.60 | 12.72 | 12.51 | 12.57 | 592,831 | -0.03(-0.23%) |
Aug 14, 2017 | 12.56 | 12.61 | 12.49 | 12.60 | 945,993 | +0.19(+1.54%) |
Aug 11, 2017 | 12.22 | 12.62 | 12.20 | 12.41 | 1,375,131 | +0.18(+1.49%) |
Aug 10, 2017 | 12.46 | 12.46 | 12.21 | 12.23 | 1,092,940 | -0.56(-4.34%) |
Aug 09, 2017 | 12.58 | 12.81 | 12.50 | 12.78 | 699,183 | -0.16(-1.26%) |
Aug 08, 2017 | 13.07 | 13.10 | 12.95 | 12.95 | 441,798 | -0.15(-1.17%) |
Aug 07, 2017 | 13.17 | 13.18 | 13.04 | 13.10 | 471,078 | -0.03(-0.22%) |
Aug 04, 2017 | 13.04 | 13.15 | 12.93 | 13.13 | 968,126 | +0.09(+0.66%) |
Aug 03, 2017 | 13.27 | 13.27 | 13.02 | 13.04 | 1,045,748 | -0.36(-2.71%) |
Aug 02, 2017 | 13.54 | 13.66 | 13.28 | 13.40 | 901,482 | +0.04(+0.29%) |
Aug 01, 2017 | 13.52 | 13.52 | 13.33 | 13.37 | 759,537 | -0.26(-1.90%) |
Jul 31, 2017 | 13.58 | 13.68 | 13.56 | 13.62 | 815,644 | +0.18(+1.35%) |
Jul 28, 2017 | 13.29 | 13.44 | 13.19 | 13.44 | 1,082,521 | -0.19(-1.40%) |
Jul 27, 2017 | 13.73 | 13.85 | 13.56 | 13.63 | 918,395 | -0.03(-0.21%) |
Jul 26, 2017 | 13.94 | 13.98 | 13.55 | 13.66 | 1,314,935 | -0.21(-1.52%) |
Jul 25, 2017 | 14.14 | 14.15 | 13.64 | 13.87 | 1,430,371 | -0.56(-3.91%) |
Jul 24, 2017 | 14.49 | 14.52 | 14.35 | 14.44 | 1,317,471 | -0.19(-1.31%) |
Jul 21, 2017 | 14.57 | 14.64 | 14.44 | 14.63 | 1,102,972 | +0.03(+0.20%) |
Jul 20, 2017 | 14.82 | 14.89 | 14.18 | 14.60 | 2,404,052 | -1.31(-8.24%) |
Jul 19, 2017 | 16.00 | 16.10 | 15.88 | 15.91 | 486,311 | +0.22(+1.40%) |
Jul 18, 2017 | 15.55 | 15.71 | 15.52 | 15.69 | 651,329 | +0.21(+1.36%) |
Jul 17, 2017 | 15.53 | 15.53 | 15.40 | 15.48 | 447,999 | +0.00(+0.00%) |
Jul 14, 2017 | 15.40 | 15.52 | 15.31 | 15.48 | 752,174 | -0.13(-0.86%) |
Jul 13, 2017 | 15.60 | 15.68 | 15.54 | 15.62 | 335,806 | +0.03(+0.18%) |
Jul 12, 2017 | 15.43 | 15.60 | 15.41 | 15.59 | 800,413 | +0.11(+0.68%) |
Jul 11, 2017 | 15.43 | 15.54 | 15.39 | 15.48 | 675,207 | +0.31(+2.02%) |
Jul 10, 2017 | 14.86 | 15.18 | 14.71 | 15.18 | 1,068,336 | +0.09(+0.57%) |
Jul 07, 2017 | 15.20 | 15.20 | 15.08 | 15.09 | 1,360,205 | -0.33(-2.11%) |
Jul 06, 2017 | 15.77 | 15.80 | 15.42 | 15.42 | 1,686,853 | -0.74(-4.56%) |
Jul 05, 2017 | 16.08 | 16.32 | 16.08 | 16.15 | 1,481,201 | +0.79(+5.11%) |
Jul 03, 2017 | 15.37 | 15.40 | 15.24 | 15.37 | 618,659 | -0.02(-0.12%) |
Jun 30, 2017 | 15.51 | 15.52 | 15.33 | 15.39 | 840,899 | -0.03(-0.19%) |
Jun 29, 2017 | 15.85 | 15.88 | 15.36 | 15.42 | 1,270,108 | -0.54(-3.36%) |
Jun 28, 2017 | 16.00 | 15.72 | 15.95 | 935,781 | -0.11(-0.72%) | |
Jun 27, 2017 | 15.69 | 16.25 | 15.67 | 16.07 | 1,510,523 | +0.53(+3.39%) |
Jun 26, 2017 | 15.62 | 15.67 | 15.46 | 15.54 | 510,620 | +0.05(+0.31%) |
Jun 23, 2017 | 15.42 | 15.54 | 15.42 | 15.49 | 449,350 | +0.04(+0.25%) |
Jun 22, 2017 | 15.39 | 15.51 | 15.29 | 15.45 | 750,283 | +0.02(+0.12%) |
Jun 21, 2017 | 15.35 | 15.44 | 15.30 | 15.43 | 475,515 | +0.11(+0.75%) |
Jun 20, 2017 | 15.51 | 15.54 | 15.32 | 15.32 | 502,528 | -0.34(-2.20%) |
Jun 19, 2017 | 15.68 | 15.75 | 15.57 | 15.66 | 783,927 | -0.05(-0.30%) |
Jun 16, 2017 | 15.81 | 15.82 | 15.59 | 15.71 | 539,186 | -0.21(-1.32%) |
Jun 15, 2017 | 15.82 | 15.95 | 15.71 | 15.92 | 1,073,710 | +0.17(+1.09%) |
Jun 14, 2017 | 15.91 | 15.96 | 15.65 | 15.75 | 1,060,795 | -0.04(-0.24%) |
Jun 13, 2017 | 15.97 | 16.24 | 15.76 | 15.79 | 2,190,901 | +0.89(+5.98%) |
Jun 12, 2017 | 14.97 | 15.00 | 14.52 | 14.90 | 1,305,101 | -0.41(-2.69%) |
Jun 09, 2017 | 15.59 | 15.65 | 15.23 | 15.31 | 1,058,187 | -0.25(-1.60%) |
Jun 08, 2017 | 15.50 | 15.60 | 15.44 | 15.56 | 859,183 | +0.37(+2.46%) |
Jun 07, 2017 | 14.86 | 15.25 | 14.86 | 15.19 | 650,095 | +0.47(+3.19%) |
Jun 06, 2017 | 14.63 | 14.85 | 14.59 | 14.72 | 593,658 | +0.08(+0.52%) |
Jun 05, 2017 | 14.46 | 14.81 | 14.46 | 14.64 | 823,118 | +0.37(+2.62%) |
Jun 02, 2017 | 14.21 | 14.31 | 14.20 | 14.27 | 527,497 | +0.25(+1.78%) |
Jun 01, 2017 | 13.98 | 14.05 | 13.89 | 14.02 | 569,703 | +0.07(+0.48%) |
May 31, 2017 | 13.99 | 14.12 | 13.91 | 13.95 | 758,983 | +0.11(+0.76%) |
May 30, 2017 | 13.63 | 14.07 | 13.61 | 13.85 | 1,642,179 | +1.01(+7.83%) |
May 26, 2017 | 12.73 | 12.86 | 12.73 | 12.84 | 589,734 | +0.45(+3.63%) |
May 25, 2017 | 12.31 | 12.43 | 12.31 | 12.39 | 257,770 | -0.04(-0.31%) |
May 24, 2017 | 12.41 | 12.47 | 12.36 | 12.43 | 200,458 | +0.03(+0.23%) |
May 23, 2017 | 12.50 | 12.51 | 12.31 | 12.40 | 289,293 | -0.24(-1.89%) |
May 22, 2017 | 12.57 | 12.65 | 12.48 | 12.64 | 216,404 | -0.01(-0.08%) |
May 19, 2017 | 12.50 | 12.72 | 12.50 | 12.65 | 328,587 | +0.24(+1.93%) |
May 18, 2017 | 12.41 | 12.45 | 12.34 | 12.41 | 472,389 | +0.16(+1.33%) |
May 17, 2017 | 12.47 | 12.50 | 12.24 | 12.25 | 525,032 | -0.25(-1.99%) |
May 16, 2017 | 12.31 | 12.53 | 12.31 | 12.50 | 526,131 | +0.19(+1.56%) |
May 15, 2017 | 12.30 | 12.37 | 12.27 | 12.30 | 288,124 | +0.01(+0.08%) |
May 12, 2017 | 12.44 | 12.44 | 12.26 | 12.29 | 375,640 | -0.27(-2.13%) |
May 11, 2017 | 12.55 | 12.58 | 12.48 | 12.56 | 350,686 | -0.11(-0.91%) |
May 10, 2017 | 12.63 | 12.70 | 12.53 | 12.68 | 404,239 | -0.20(-1.56%) |
May 09, 2017 | 12.85 | 13.04 | 12.74 | 12.88 | 739,123 | +0.07(+0.52%) |
May 08, 2017 | 12.76 | 12.86 | 12.63 | 12.81 | 635,785 | +0.20(+1.59%) |
May 05, 2017 | 12.54 | 12.63 | 12.50 | 12.61 | 245,541 | +0.07(+0.53%) |
May 04, 2017 | 12.54 | 12.64 | 12.51 | 12.54 | 413,580 | +0.13(+1.08%) |
May 03, 2017 | 12.48 | 12.48 | 12.34 | 12.41 | 329,496 | -0.08(-0.61%) |
May 02, 2017 | 12.48 | 12.51 | 12.40 | 12.49 | 501,663 | +0.26(+2.11%) |