Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.03 | 14.03 | 14.03 | 0 | -0.40(-2.78%) | |
Mar 28, 2018 | 14.48 | 14.75 | 14.31 | 14.43 | 98,504 | -0.04(-0.30%) |
Mar 27, 2018 | 14.58 | 14.70 | 14.44 | 14.47 | 104,421 | -0.12(-0.84%) |
Mar 26, 2018 | 14.52 | 14.66 | 14.44 | 14.59 | 131,389 | +0.24(+1.70%) |
Mar 23, 2018 | 14.90 | 14.93 | 14.34 | 14.35 | 174,552 | -0.55(-3.69%) |
Mar 22, 2018 | 14.99 | 15.28 | 14.89 | 14.90 | 115,474 | -0.22(-1.44%) |
Mar 21, 2018 | 15.20 | 15.38 | 15.11 | 15.12 | 150,146 | -0.09(-0.57%) |
Mar 20, 2018 | 15.35 | 15.39 | 15.19 | 15.20 | 80,138 | -0.11(-0.74%) |
Mar 19, 2018 | 15.42 | 15.43 | 15.16 | 15.32 | 100,948 | -0.12(-0.79%) |
Mar 16, 2018 | 15.40 | 15.68 | 15.40 | 15.44 | 160,912 | -0.11(-0.73%) |
Mar 15, 2018 | 15.58 | 15.64 | 15.47 | 15.55 | 56,658 | -0.03(-0.17%) |
Mar 14, 2018 | 15.75 | 15.79 | 15.51 | 15.58 | 114,579 | -0.19(-1.22%) |
Mar 13, 2018 | 15.81 | 15.97 | 15.73 | 15.77 | 89,983 | -0.03(-0.17%) |
Mar 12, 2018 | 16.01 | 16.09 | 15.75 | 15.80 | 121,237 | -0.24(-1.47%) |
Mar 09, 2018 | 15.93 | 16.10 | 15.83 | 16.03 | 75,244 | +0.18(+1.16%) |
Mar 08, 2018 | 15.94 | 15.94 | 15.79 | 15.85 | 57,802 | -0.09(-0.55%) |
Mar 07, 2018 | 16.00 | 15.94 | 121,124 | +0.22(+1.39%) | ||
Mar 06, 2018 | 15.78 | 15.82 | 15.54 | 15.72 | 143,117 | +0.03(+0.17%) |
Mar 05, 2018 | 15.83 | 15.95 | 15.68 | 15.69 | 104,893 | -0.25(-1.59%) |
Mar 02, 2018 | 15.48 | 16.01 | 15.48 | 15.95 | 105,647 | +0.34(+2.18%) |
Mar 01, 2018 | 15.80 | 15.92 | 15.55 | 15.61 | 154,602 | -0.14(-0.89%) |
Feb 28, 2018 | 15.96 | 15.98 | 15.73 | 15.75 | 174,043 | -0.18(-1.15%) |
Feb 27, 2018 | 15.93 | 15.98 | 15.77 | 15.93 | 101,255 | +0.04(+0.28%) |
Feb 26, 2018 | 16.03 | 16.07 | 15.70 | 15.89 | 122,183 | -0.13(-0.82%) |
Feb 23, 2018 | 16.11 | 16.11 | 15.91 | 16.02 | 139,331 | +0.02(+0.11%) |
Feb 22, 2018 | 16.12 | 16.16 | 15.85 | 16.00 | 224,646 | -0.06(-0.38%) |
Feb 21, 2018 | 15.40 | 16.80 | 14.78 | 16.06 | 396,211 | +1.51(+10.38%) |
Feb 20, 2018 | 14.23 | 14.59 | 14.23 | 14.55 | 244,211 | +0.32(+2.27%) |
Feb 16, 2018 | 14.23 | 14.23 | 14.23 | 0 | -0.07(-0.49%) | |
Feb 15, 2018 | 14.11 | 14.34 | 14.01 | 14.30 | 129,318 | +0.29(+2.06%) |
Feb 14, 2018 | 13.81 | 14.05 | 13.81 | 14.01 | 112,812 | +0.09(+0.63%) |
Feb 13, 2018 | 13.68 | 13.95 | 13.64 | 13.92 | 235,795 | +0.19(+1.40%) |
Feb 12, 2018 | 13.66 | 13.80 | 13.42 | 13.73 | 181,478 | +0.10(+0.77%) |
Feb 09, 2018 | 13.34 | 13.68 | 13.23 | 13.62 | 189,945 | +0.40(+3.04%) |
Feb 08, 2018 | 13.54 | 13.22 | 13.22 | 147,651 | -0.21(-1.56%) | |
Feb 07, 2018 | 13.60 | 14.05 | 13.13 | 13.43 | 226,246 | -0.24(-1.72%) |
Feb 06, 2018 | 13.27 | 13.74 | 13.27 | 13.67 | 232,739 | +0.04(+0.32%) |
Feb 05, 2018 | 13.81 | 13.89 | 13.58 | 13.62 | 188,760 | -0.26(-1.89%) |
Feb 02, 2018 | 13.89 | 14.03 | 13.87 | 13.89 | 112,126 | -0.11(-0.81%) |
Feb 01, 2018 | 13.89 | 14.08 | 13.75 | 14.00 | 380,421 | +0.02(+0.13%) |
Jan 31, 2018 | 14.09 | 14.16 | 13.82 | 13.98 | 196,150 | -0.12(-0.87%) |
Jan 30, 2018 | 13.91 | 14.16 | 13.91 | 14.10 | 84,595 | +0.08(+0.56%) |
Jan 29, 2018 | 14.04 | 14.13 | 13.97 | 14.03 | 76,051 | -0.03(-0.25%) |
Jan 26, 2018 | 14.05 | 14.08 | 13.97 | 14.06 | 60,491 | +0.11(+0.81%) |
Jan 25, 2018 | 13.81 | 14.03 | 13.71 | 13.95 | 72,098 | +0.15(+1.08%) |
Jan 24, 2018 | 14.00 | 14.00 | 13.77 | 13.80 | 75,758 | -0.16(-1.13%) |
Jan 23, 2018 | 13.89 | 14.02 | 13.80 | 13.96 | 61,041 | +0.00(+0.00%) |
Jan 22, 2018 | 14.27 | 14.27 | 13.86 | 13.96 | 130,435 | -0.32(-2.26%) |
Jan 19, 2018 | 13.93 | 14.40 | 13.91 | 14.28 | 96,066 | +0.35(+2.51%) |
Jan 18, 2018 | 14.16 | 14.17 | 13.75 | 13.93 | 55,705 | -0.24(-1.73%) |
Jan 17, 2018 | 13.90 | 14.19 | 13.84 | 14.17 | 71,677 | +0.38(+2.72%) |
Jan 16, 2018 | 13.85 | 13.96 | 13.80 | 13.80 | 80,563 | -0.06(-0.44%) |
Jan 12, 2018 | 13.86 | 13.86 | 13.86 | 0 | -0.03(-0.19%) | |
Jan 11, 2018 | 13.93 | 14.02 | 13.75 | 13.89 | 64,076 | -0.03(-0.25%) |
Jan 10, 2018 | 14.11 | 13.87 | 13.92 | 65,237 | -0.06(-0.44%) | |
Jan 09, 2018 | 13.94 | 14.02 | 13.87 | 13.98 | 52,118 | +0.10(+0.69%) |
Jan 08, 2018 | 13.79 | 13.96 | 13.71 | 13.89 | 113,759 | +0.05(+0.38%) |
Jan 05, 2018 | 13.89 | 14.02 | 13.75 | 13.83 | 61,578 | +0.04(+0.25%) |
Jan 04, 2018 | 13.88 | 13.97 | 13.76 | 13.80 | 67,949 | +0.01(+0.06%) |
Jan 03, 2018 | 13.84 | 13.94 | 13.79 | 13.79 | 58,954 | -0.05(-0.38%) |
Jan 02, 2018 | 13.74 | 14.04 | 13.72 | 13.84 | 109,536 | +0.12(+0.89%) |
Dec 29, 2017 | 13.72 | 13.72 | 13.72 | 0 | +0.07(+0.51%) | |
Dec 28, 2017 | 13.76 | 13.80 | 13.54 | 13.65 | 74,683 | -0.10(-0.76%) |
Dec 27, 2017 | 13.67 | 13.82 | 13.54 | 13.75 | 102,398 | +0.11(+0.83%) |
Dec 26, 2017 | 13.59 | 13.66 | 13.55 | 13.64 | 57,812 | +0.03(+0.26%) |
Dec 22, 2017 | 13.54 | 13.65 | 13.46 | 13.61 | 78,352 | +0.04(+0.32%) |
Dec 21, 2017 | 13.50 | 13.70 | 13.40 | 13.56 | 125,455 | +0.16(+1.17%) |
Dec 20, 2017 | 13.68 | 13.68 | 13.40 | 13.40 | 66,047 | -0.18(-1.34%) |
Dec 19, 2017 | 13.72 | 13.79 | 13.45 | 13.59 | 85,292 | -0.13(-0.95%) |
Dec 18, 2017 | 13.49 | 13.83 | 13.49 | 13.72 | 111,877 | +0.32(+2.39%) |
Dec 15, 2017 | 13.07 | 13.44 | 13.02 | 13.40 | 298,815 | +0.34(+2.58%) |
Dec 14, 2017 | 13.30 | 13.34 | 13.02 | 13.06 | 127,619 | -0.17(-1.31%) |
Dec 13, 2017 | 13.22 | 13.63 | 13.21 | 13.23 | 59,531 | -0.01(-0.06%) |
Dec 12, 2017 | 13.42 | 13.51 | 13.23 | 13.24 | 59,324 | -0.17(-1.29%) |
Dec 11, 2017 | 13.56 | 13.56 | 13.34 | 13.41 | 110,552 | -0.09(-0.64%) |
Dec 08, 2017 | 13.83 | 13.83 | 13.49 | 13.50 | 70,630 | -0.27(-1.95%) |
Dec 07, 2017 | 13.73 | 13.81 | 13.66 | 13.77 | 134,753 | +0.03(+0.25%) |
Dec 06, 2017 | 13.82 | 13.90 | 13.68 | 13.73 | 88,050 | -0.11(-0.81%) |
Dec 05, 2017 | 14.11 | 14.11 | 13.80 | 13.85 | 197,526 | -0.24(-1.72%) |
Dec 04, 2017 | 14.27 | 14.27 | 14.09 | 14.09 | 115,075 | -0.05(-0.37%) |
Dec 01, 2017 | 14.13 | 14.17 | 13.85 | 14.14 | 174,990 | +0.02(+0.12%) |
Nov 30, 2017 | 14.20 | 14.21 | 13.99 | 14.12 | 188,875 | -0.04(-0.30%) |
Nov 29, 2017 | 14.11 | 14.26 | 14.11 | 14.17 | 125,211 | +0.06(+0.43%) |
Nov 28, 2017 | 13.88 | 14.15 | 13.80 | 14.11 | 88,587 | +0.24(+1.75%) |
Nov 27, 2017 | 13.97 | 14.01 | 13.84 | 13.86 | 117,510 | -0.09(-0.62%) |
Nov 24, 2017 | 13.98 | 14.01 | 13.85 | 13.95 | 43,880 | +0.02(+0.12%) |
Nov 22, 2017 | 13.95 | 14.10 | 13.83 | 13.93 | 83,040 | -0.01(-0.06%) |
Nov 21, 2017 | 14.01 | 14.18 | 13.85 | 13.94 | 81,766 | -0.01(-0.06%) |
Nov 20, 2017 | 13.84 | 14.01 | 13.81 | 13.95 | 129,399 | +0.12(+0.88%) |
Nov 17, 2017 | 13.57 | 13.90 | 13.54 | 13.83 | 157,516 | +0.17(+1.27%) |
Nov 16, 2017 | 13.36 | 13.79 | 13.34 | 13.66 | 197,385 | +0.35(+2.67%) |
Nov 15, 2017 | 13.21 | 13.40 | 13.21 | 13.30 | 128,566 | -0.02(-0.13%) |
Nov 14, 2017 | 13.11 | 13.35 | 13.11 | 13.32 | 276,871 | +0.12(+0.92%) |
Nov 13, 2017 | 13.19 | 13.28 | 13.09 | 13.20 | 133,475 | -0.03(-0.20%) |
Nov 10, 2017 | 13.13 | 13.43 | 13.08 | 13.22 | 124,609 | +0.10(+0.72%) |
Nov 09, 2017 | 12.79 | 13.19 | 12.73 | 13.13 | 198,268 | +0.28(+2.15%) |
Nov 08, 2017 | 12.80 | 13.61 | 12.58 | 12.85 | 161,903 | +0.17(+1.36%) |
Nov 07, 2017 | 12.91 | 13.02 | 12.61 | 12.68 | 155,994 | -0.24(-1.87%) |
Nov 06, 2017 | 12.95 | 13.06 | 12.78 | 12.92 | 74,508 | -0.02(-0.13%) |
Nov 03, 2017 | 13.07 | 13.15 | 12.91 | 12.94 | 78,256 | -0.12(-0.93%) |
Nov 02, 2017 | 13.02 | 13.21 | 12.95 | 13.06 | 166,576 | +0.03(+0.27%) |
Nov 01, 2017 | 13.46 | 13.46 | 12.90 | 13.02 | 97,136 | -0.33(-2.46%) |
Oct 31, 2017 | 13.01 | 13.42 | 12.95 | 13.35 | 181,116 | +0.40(+3.07%) |
Oct 30, 2017 | 13.13 | 13.13 | 12.85 | 12.96 | 85,652 | -0.17(-1.32%) |
Oct 27, 2017 | 13.03 | 13.20 | 12.93 | 13.13 | 79,603 | +0.17(+1.34%) |
Oct 26, 2017 | 12.99 | 13.08 | 12.94 | 12.96 | 99,949 | +0.01(+0.07%) |
Oct 25, 2017 | 12.89 | 13.05 | 12.79 | 12.95 | 79,942 | +0.03(+0.27%) |
Oct 24, 2017 | 13.10 | 13.10 | 12.85 | 12.91 | 93,043 | -0.11(-0.86%) |
Oct 23, 2017 | 13.39 | 13.39 | 12.94 | 13.02 | 165,211 | -0.29(-2.14%) |
Oct 20, 2017 | 13.21 | 13.40 | 13.14 | 13.31 | 137,317 | +0.20(+1.52%) |
Oct 19, 2017 | 13.08 | 13.14 | 13.01 | 13.11 | 109,765 | +0.03(+0.20%) |
Oct 18, 2017 | 13.09 | 13.21 | 13.06 | 13.09 | 91,382 | +0.00(+0.00%) |
Oct 17, 2017 | 13.20 | 13.36 | 13.02 | 13.09 | 49,420 | -0.11(-0.85%) |
Oct 16, 2017 | 13.36 | 13.50 | 13.12 | 13.20 | 151,239 | -0.16(-1.23%) |
Oct 13, 2017 | 13.44 | 13.53 | 13.30 | 13.36 | 75,496 | -0.06(-0.45%) |
Oct 12, 2017 | 13.52 | 13.62 | 13.40 | 13.42 | 176,189 | -0.10(-0.70%) |
Oct 11, 2017 | 13.28 | 13.55 | 13.28 | 13.52 | 96,485 | +0.25(+1.89%) |
Oct 10, 2017 | 13.28 | 13.38 | 13.18 | 13.27 | 69,949 | +0.06(+0.46%) |
Oct 09, 2017 | 13.26 | 13.42 | 13.16 | 13.21 | 56,447 | -0.03(-0.26%) |
Oct 06, 2017 | 13.15 | 13.32 | 13.15 | 13.24 | 55,594 | +0.09(+0.66%) |
Oct 05, 2017 | 13.21 | 13.32 | 13.13 | 13.15 | 97,526 | -0.06(-0.46%) |
Oct 04, 2017 | 13.28 | 13.47 | 13.17 | 13.21 | 71,921 | -0.16(-1.16%) |
Oct 03, 2017 | 13.41 | 13.52 | 13.17 | 13.37 | 111,251 | -0.01(-0.06%) |
Oct 02, 2017 | 13.15 | 13.49 | 13.12 | 13.38 | 104,090 | +0.24(+1.84%) |
Sep 29, 2017 | 13.19 | 13.22 | 13.03 | 13.14 | 67,489 | -0.03(-0.26%) |
Sep 28, 2017 | 13.09 | 13.21 | 12.90 | 13.17 | 58,709 | +0.09(+0.66%) |
Sep 27, 2017 | 12.90 | 13.15 | 12.71 | 13.09 | 86,497 | +0.22(+1.68%) |
Sep 26, 2017 | 12.70 | 12.98 | 12.67 | 12.87 | 121,553 | +0.16(+1.29%) |
Sep 25, 2017 | 12.69 | 12.88 | 12.55 | 12.70 | 182,073 | +0.02(+0.14%) |
Sep 22, 2017 | 12.67 | 12.91 | 12.66 | 12.69 | 100,552 | -0.01(-0.07%) |
Sep 21, 2017 | 12.76 | 12.78 | 12.67 | 12.70 | 89,603 | -0.04(-0.34%) |
Sep 20, 2017 | 12.62 | 12.82 | 12.61 | 12.74 | 103,542 | +0.08(+0.61%) |
Sep 19, 2017 | 12.84 | 12.93 | 12.64 | 12.66 | 258,058 | -0.16(-1.21%) |
Sep 18, 2017 | 12.70 | 13.05 | 12.64 | 12.82 | 389,655 | +0.18(+1.44%) |
Sep 15, 2017 | 12.51 | 12.78 | 12.44 | 12.64 | 353,256 | +0.15(+1.18%) |
Sep 14, 2017 | 12.24 | 12.57 | 12.14 | 12.49 | 203,638 | +0.17(+1.40%) |
Sep 13, 2017 | 12.19 | 12.39 | 12.11 | 12.32 | 114,825 | +0.10(+0.85%) |
Sep 12, 2017 | 12.01 | 12.24 | 12.01 | 12.21 | 117,947 | +0.15(+1.22%) |
Sep 11, 2017 | 11.96 | 12.24 | 11.93 | 12.06 | 132,411 | +0.13(+1.09%) |
Sep 08, 2017 | 11.90 | 12.08 | 11.83 | 11.93 | 82,125 | +0.09(+0.73%) |
Sep 07, 2017 | 11.75 | 11.98 | 11.72 | 11.85 | 73,595 | +0.10(+0.88%) |
Sep 06, 2017 | 11.80 | 11.91 | 11.68 | 11.74 | 122,750 | +0.01(+0.07%) |
Sep 05, 2017 | 11.74 | 11.92 | 11.71 | 11.74 | 96,844 | -0.06(-0.51%) |
Sep 01, 2017 | 11.87 | 11.87 | 11.72 | 11.80 | 57,789 | -0.02(-0.15%) |
Aug 31, 2017 | 11.84 | 11.90 | 11.80 | 11.81 | 115,445 | +0.03(+0.29%) |
Aug 30, 2017 | 11.76 | 11.89 | 11.60 | 11.78 | 125,695 | +0.03(+0.22%) |
Aug 29, 2017 | 11.70 | 11.80 | 11.60 | 11.75 | 93,429 | -0.03(-0.22%) |
Aug 28, 2017 | 11.72 | 11.81 | 11.72 | 11.78 | 96,431 | +0.09(+0.74%) |
Aug 25, 2017 | 11.68 | 11.85 | 11.67 | 11.69 | 97,557 | +0.00(+0.00%) |
Aug 24, 2017 | 11.73 | 11.82 | 11.68 | 11.69 | 127,648 | -0.03(-0.22%) |
Aug 23, 2017 | 11.85 | 11.92 | 11.72 | 11.72 | 110,414 | -0.23(-1.95%) |
Aug 22, 2017 | 11.68 | 11.98 | 11.68 | 11.95 | 113,884 | +0.27(+2.29%) |
Aug 21, 2017 | 11.65 | 11.78 | 11.62 | 11.68 | 110,033 | -0.01(-0.07%) |
Aug 18, 2017 | 11.60 | 11.72 | 11.48 | 11.69 | 118,585 | +0.01(+0.07%) |
Aug 17, 2017 | 11.75 | 11.89 | 11.68 | 11.68 | 120,795 | -0.16(-1.32%) |
Aug 16, 2017 | 11.87 | 11.95 | 11.79 | 11.84 | 103,342 | -0.07(-0.58%) |
Aug 15, 2017 | 11.95 | 12.08 | 11.90 | 11.91 | 197,047 | -0.05(-0.43%) |
Aug 14, 2017 | 11.61 | 12.19 | 11.61 | 11.96 | 190,289 | +0.44(+3.83%) |
Aug 11, 2017 | 11.68 | 11.95 | 11.50 | 11.52 | 289,737 | -0.19(-1.63%) |
Aug 10, 2017 | 11.76 | 11.99 | 11.68 | 11.71 | 493,075 | -0.22(-1.88%) |
Aug 09, 2017 | 13.32 | 13.37 | 11.45 | 11.93 | 775,050 | -1.84(-13.37%) |
Aug 08, 2017 | 13.71 | 13.83 | 13.57 | 13.78 | 157,827 | +0.09(+0.63%) |
Aug 07, 2017 | 13.71 | 13.83 | 13.65 | 13.69 | 43,387 | -0.05(-0.38%) |
Aug 04, 2017 | 13.93 | 13.68 | 13.74 | 100,413 | -0.04(-0.31%) | |
Aug 03, 2017 | 13.87 | 13.90 | 13.68 | 13.79 | 75,986 | -0.12(-0.87%) |
Aug 02, 2017 | 14.08 | 14.10 | 13.74 | 13.91 | 117,550 | -0.15(-1.05%) |
Aug 01, 2017 | 14.24 | 14.24 | 14.04 | 14.05 | 186,148 | -0.15(-1.04%) |
Jul 31, 2017 | 14.21 | 14.26 | 14.03 | 14.20 | 211,486 | +0.05(+0.37%) |
Jul 28, 2017 | 14.04 | 14.27 | 14.04 | 14.15 | 133,862 | +0.08(+0.55%) |
Jul 27, 2017 | 14.25 | 14.35 | 14.01 | 14.07 | 115,269 | -0.14(-0.97%) |
Jul 26, 2017 | 14.25 | 14.30 | 14.09 | 14.21 | 133,128 | -0.03(-0.24%) |
Jul 25, 2017 | 14.26 | 14.46 | 14.26 | 14.24 | 169,633 | -0.01(-0.06%) |
Jul 24, 2017 | 14.28 | 14.30 | 14.10 | 14.25 | 146,693 | +0.03(+0.24%) |
Jul 21, 2017 | 14.49 | 14.62 | 14.20 | 14.22 | 135,099 | -0.21(-1.44%) |
Jul 20, 2017 | 14.51 | 14.25 | 14.43 | 109,477 | +0.13(+0.91%) | |
Jul 19, 2017 | 14.06 | 14.48 | 14.06 | 14.30 | 126,254 | +0.22(+1.60%) |
Jul 18, 2017 | 13.94 | 14.13 | 13.94 | 14.07 | 88,711 | +0.11(+0.81%) |
Jul 17, 2017 | 13.95 | 14.06 | 13.84 | 13.96 | 216,627 | +0.06(+0.44%) |
Jul 14, 2017 | 13.82 | 13.95 | 13.69 | 13.90 | 106,177 | +0.07(+0.50%) |
Jul 13, 2017 | 13.85 | 13.85 | 13.68 | 13.83 | 118,301 | +0.03(+0.19%) |
Jul 12, 2017 | 13.80 | 13.84 | 13.66 | 13.80 | 392,065 | +0.10(+0.69%) |
Jul 11, 2017 | 13.70 | 13.98 | 13.62 | 13.71 | 249,250 | +0.00(+0.00%) |
Jul 10, 2017 | 13.68 | 13.84 | 13.59 | 13.71 | 236,631 | +0.08(+0.57%) |
Jul 07, 2017 | 13.38 | 13.65 | 13.32 | 13.63 | 127,832 | +0.28(+2.07%) |
Jul 06, 2017 | 13.47 | 13.53 | 13.32 | 13.35 | 147,977 | -0.12(-0.90%) |
Jul 05, 2017 | 13.44 | 13.72 | 13.40 | 13.47 | 208,487 | +0.04(+0.32%) |
Jul 03, 2017 | 13.43 | 13.52 | 13.35 | 13.43 | 53,578 | +0.03(+0.19%) |
Jun 30, 2017 | 13.25 | 13.47 | 13.21 | 13.40 | 213,595 | +0.15(+1.11%) |
Jun 29, 2017 | 13.48 | 13.59 | 13.01 | 13.26 | 202,972 | -0.22(-1.67%) |
Jun 28, 2017 | 13.03 | 13.52 | 13.03 | 13.48 | 180,538 | +0.55(+4.28%) |
Jun 27, 2017 | 13.13 | 13.17 | 12.90 | 12.93 | 178,408 | -0.21(-1.63%) |
Jun 26, 2017 | 13.00 | 13.23 | 12.91 | 13.14 | 226,671 | +0.21(+1.66%) |
Jun 23, 2017 | 13.22 | 13.37 | 12.89 | 12.93 | 616,318 | -0.28(-2.14%) |
Jun 22, 2017 | 13.25 | 13.93 | 13.10 | 13.21 | 393,282 | +0.17(+1.31%) |
Jun 21, 2017 | 12.99 | 13.19 | 12.97 | 13.04 | 142,222 | +0.04(+0.33%) |
Jun 20, 2017 | 13.12 | 13.13 | 12.92 | 13.00 | 159,696 | -0.09(-0.65%) |
Jun 19, 2017 | 13.25 | 13.34 | 12.96 | 13.08 | 122,345 | -0.16(-1.23%) |
Jun 16, 2017 | 12.64 | 13.44 | 12.64 | 13.25 | 349,949 | +0.65(+5.17%) |
Jun 15, 2017 | 12.56 | 12.68 | 12.49 | 12.60 | 145,549 | -0.09(-0.68%) |
Jun 14, 2017 | 12.70 | 12.89 | 12.58 | 12.68 | 174,360 | -0.02(-0.13%) |
Jun 13, 2017 | 12.64 | 12.98 | 12.61 | 12.70 | 219,881 | +0.00(+0.00%) |
Jun 12, 2017 | 12.65 | 12.98 | 12.51 | 12.70 | 280,925 | -0.03(-0.20%) |
Jun 09, 2017 | 12.82 | 12.96 | 12.72 | 12.72 | 211,548 | -0.10(-0.80%) |
Jun 08, 2017 | 12.78 | 12.95 | 12.67 | 12.83 | 176,498 | +0.12(+0.94%) |
Jun 07, 2017 | 12.93 | 13.05 | 12.69 | 12.71 | 205,560 | -0.21(-1.66%) |
Jun 06, 2017 | 12.78 | 13.01 | 12.78 | 12.92 | 188,740 | +0.07(+0.53%) |
Jun 05, 2017 | 12.82 | 12.95 | 12.72 | 12.85 | 139,188 | +0.03(+0.27%) |
Jun 02, 2017 | 13.01 | 13.10 | 12.80 | 12.82 | 209,152 | -0.20(-1.51%) |
Jun 01, 2017 | 12.57 | 13.05 | 12.54 | 13.01 | 361,190 | +0.46(+3.68%) |
May 31, 2017 | 12.64 | 12.80 | 12.27 | 12.55 | 932,641 | -0.09(-0.68%) |
May 30, 2017 | 12.88 | 12.93 | 12.64 | 12.64 | 298,441 | -0.26(-1.99%) |
May 26, 2017 | 12.89 | 12.97 | 12.71 | 12.89 | 145,343 | -0.03(-0.20%) |
May 25, 2017 | 12.78 | 13.15 | 12.73 | 12.92 | 257,745 | +0.15(+1.21%) |
May 24, 2017 | 12.77 | 12.83 | 12.68 | 12.77 | 241,118 | +0.03(+0.27%) |
May 23, 2017 | 12.83 | 12.83 | 12.71 | 12.73 | 231,371 | -0.07(-0.54%) |
May 22, 2017 | 12.68 | 12.81 | 12.61 | 12.80 | 212,774 | +0.19(+1.49%) |
May 19, 2017 | 12.65 | 12.71 | 12.55 | 12.61 | 344,895 | -0.03(-0.27%) |
May 18, 2017 | 12.82 | 13.00 | 12.64 | 12.65 | 279,945 | -0.20(-1.53%) |
May 17, 2017 | 13.00 | 13.01 | 11.99 | 12.84 | 331,424 | -0.34(-2.60%) |
May 16, 2017 | 13.09 | 13.31 | 13.04 | 13.19 | 328,742 | +0.15(+1.12%) |
May 15, 2017 | 13.18 | 13.22 | 12.93 | 13.04 | 496,905 | -0.08(-0.59%) |
May 12, 2017 | 13.21 | 13.40 | 12.77 | 13.12 | 606,501 | -0.09(-0.71%) |
May 11, 2017 | 13.40 | 13.42 | 12.92 | 13.21 | 706,584 | -0.19(-1.41%) |
May 10, 2017 | 14.12 | 14.50 | 13.06 | 13.40 | 1,395,781 | -3.93(-22.68%) |
May 09, 2017 | 17.02 | 17.43 | 17.00 | 17.33 | 267,132 | +0.36(+2.12%) |
May 08, 2017 | 17.08 | 17.16 | 16.83 | 16.97 | 101,534 | -0.11(-0.65%) |
May 05, 2017 | 16.93 | 17.13 | 16.71 | 17.08 | 102,501 | +0.16(+0.96%) |
May 04, 2017 | 16.87 | 16.92 | 16.67 | 16.92 | 90,671 | +0.11(+0.66%) |
May 03, 2017 | 16.76 | 17.09 | 16.64 | 16.81 | 97,645 | +0.02(+0.10%) |
May 02, 2017 | 17.04 | 17.13 | 16.74 | 16.79 | 76,179 | -0.26(-1.51%) |
May 01, 2017 | 16.93 | 17.16 | 16.90 | 17.05 | 146,576 | +0.07(+0.40%) |
Apr 28, 2017 | 17.06 | 17.23 | 16.85 | 16.98 | 112,695 | -0.02(-0.10%) |
Apr 27, 2017 | 17.11 | 17.23 | 16.99 | 17.00 | 130,458 | -0.09(-0.55%) |
Apr 26, 2017 | 16.71 | 17.28 | 16.70 | 17.09 | 159,892 | +0.38(+2.25%) |
Apr 25, 2017 | 16.73 | 16.99 | 16.70 | 16.71 | 201,401 | +0.03(+0.15%) |
Apr 24, 2017 | 16.70 | 16.93 | 16.61 | 16.69 | 145,219 | +0.09(+0.57%) |
Apr 21, 2017 | 16.77 | 16.77 | 16.59 | 16.59 | 139,870 | -0.19(-1.12%) |
Apr 20, 2017 | 16.79 | 17.01 | 16.66 | 16.78 | 119,326 | +0.03(+0.15%) |
Apr 19, 2017 | 16.94 | 17.23 | 16.69 | 16.76 | 237,784 | -0.18(-1.06%) |
Apr 18, 2017 | 16.70 | 16.95 | 16.50 | 16.94 | 161,551 | +0.27(+1.59%) |
Apr 17, 2017 | 16.62 | 16.71 | 16.51 | 16.67 | 91,445 | +0.06(+0.36%) |
Apr 13, 2017 | 16.72 | 16.77 | 16.53 | 16.61 | 154,399 | -0.08(-0.46%) |
Apr 12, 2017 | 16.55 | 16.71 | 16.32 | 16.69 | 151,885 | +0.16(+0.98%) |
Apr 11, 2017 | 16.35 | 16.53 | 16.32 | 16.53 | 99,149 | +0.17(+1.05%) |
Apr 10, 2017 | 16.91 | 16.35 | 16.35 | 163,654 | -0.27(-1.65%) | |
Apr 07, 2017 | 16.42 | 16.77 | 16.37 | 16.63 | 162,545 | +0.19(+1.15%) |
Apr 06, 2017 | 16.31 | 16.48 | 16.14 | 16.44 | 175,224 | +0.16(+1.00%) |
Apr 05, 2017 | 16.26 | 16.53 | 16.04 | 16.28 | 136,738 | +0.05(+0.32%) |
Apr 04, 2017 | 16.57 | 16.71 | 16.10 | 16.23 | 194,688 | -0.34(-2.07%) |