Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.92 | 11.92 | 11.66 | 11.75 | 126,804 | -0.10(-0.84%) |
Apr 27, 2018 | 11.24 | 11.93 | 11.24 | 11.85 | 316,485 | +0.60(+5.33%) |
Apr 26, 2018 | 11.50 | 11.59 | 11.20 | 11.25 | 200,575 | -0.27(-2.34%) |
Apr 25, 2018 | 11.61 | 11.64 | 11.46 | 11.52 | 152,838 | -0.09(-0.78%) |
Apr 24, 2018 | 11.70 | 11.86 | 11.53 | 11.61 | 125,998 | -0.07(-0.60%) |
Apr 23, 2018 | 11.64 | 11.79 | 11.44 | 11.68 | 295,611 | +0.03(+0.26%) |
Apr 20, 2018 | 11.77 | 11.86 | 11.62 | 11.65 | 156,654 | -0.13(-1.10%) |
Apr 19, 2018 | 11.58 | 11.92 | 11.47 | 11.78 | 206,151 | +0.12(+1.03%) |
Apr 18, 2018 | 11.38 | 11.91 | 11.30 | 11.66 | 269,171 | +0.29(+2.55%) |
Apr 17, 2018 | 11.13 | 11.65 | 11.10 | 11.37 | 417,195 | +0.33(+2.99%) |
Apr 16, 2018 | 10.79 | 11.17 | 10.54 | 11.04 | 1,307,982 | +0.34(+3.18%) |
Apr 13, 2018 | 10.62 | 10.90 | 10.43 | 10.70 | 1,650,549 | +0.10(+0.94%) |
Apr 12, 2018 | 10.81 | 10.87 | 10.53 | 10.60 | 536,903 | -0.17(-1.58%) |
Apr 11, 2018 | 10.55 | 10.81 | 10.55 | 10.77 | 238,128 | +0.17(+1.60%) |
Apr 10, 2018 | 10.60 | 10.74 | 10.47 | 10.60 | 382,923 | +0.08(+0.76%) |
Apr 09, 2018 | 10.70 | 10.76 | 10.47 | 10.52 | 159,556 | -0.11(-1.03%) |
Apr 06, 2018 | 10.78 | 10.79 | 10.50 | 10.63 | 232,032 | -0.20(-1.85%) |
Apr 05, 2018 | 10.78 | 10.88 | 10.68 | 10.83 | 491,793 | +0.12(+1.12%) |
Apr 04, 2018 | 10.40 | 10.82 | 10.40 | 10.71 | 285,057 | +0.22(+2.10%) |
Apr 03, 2018 | 10.40 | 10.53 | 10.27 | 10.49 | 384,043 | +0.09(+0.87%) |
Apr 02, 2018 | 10.72 | 10.87 | 10.34 | 10.40 | 194,655 | -0.35(-3.26%) |
Mar 29, 2018 | 10.75 | 10.75 | 10.75 | 0 | -0.23(-2.09%) | |
Mar 28, 2018 | 10.83 | 11.15 | 10.67 | 10.98 | 286,475 | +0.15(+1.39%) |
Mar 27, 2018 | 11.04 | 11.21 | 10.82 | 10.83 | 354,959 | -0.12(-1.10%) |
Mar 26, 2018 | 11.49 | 11.49 | 10.81 | 10.95 | 463,635 | -0.40(-3.52%) |
Mar 23, 2018 | 11.67 | 11.90 | 11.31 | 11.35 | 295,243 | -0.34(-2.91%) |
Mar 22, 2018 | 11.82 | 12.00 | 11.66 | 11.69 | 293,933 | -0.20(-1.68%) |
Mar 21, 2018 | 12.16 | 12.25 | 11.87 | 11.89 | 207,769 | -0.27(-2.22%) |
Mar 20, 2018 | 12.30 | 12.30 | 11.97 | 12.16 | 151,709 | -0.17(-1.38%) |
Mar 19, 2018 | 12.30 | 12.44 | 12.20 | 12.33 | 124,197 | -0.02(-0.16%) |
Mar 16, 2018 | 12.27 | 12.45 | 12.15 | 12.35 | 221,074 | +0.09(+0.73%) |
Mar 15, 2018 | 12.46 | 12.59 | 12.20 | 12.26 | 146,960 | -0.14(-1.13%) |
Mar 14, 2018 | 12.45 | 12.65 | 12.39 | 12.40 | 245,360 | -0.02(-0.16%) |
Mar 13, 2018 | 12.71 | 12.76 | 12.37 | 12.42 | 195,933 | -0.29(-2.28%) |
Mar 12, 2018 | 12.68 | 12.89 | 12.58 | 12.71 | 249,717 | +0.02(+0.16%) |
Mar 09, 2018 | 12.69 | 12.90 | 12.44 | 12.69 | 325,191 | +0.02(+0.16%) |
Mar 08, 2018 | 12.81 | 12.88 | 12.51 | 12.67 | 169,977 | -0.05(-0.39%) |
Mar 07, 2018 | 12.79 | 12.72 | 178,843 | +0.34(+2.75%) | ||
Mar 06, 2018 | 12.25 | 12.42 | 11.99 | 12.38 | 210,586 | +0.11(+0.90%) |
Mar 05, 2018 | 12.15 | 12.44 | 12.04 | 12.27 | 204,853 | +0.07(+0.57%) |
Mar 02, 2018 | 11.20 | 12.24 | 11.20 | 12.20 | 226,372 | +0.90(+7.96%) |
Mar 01, 2018 | 11.69 | 11.69 | 11.08 | 11.30 | 412,010 | -0.49(-4.16%) |
Feb 28, 2018 | 12.81 | 13.41 | 11.03 | 11.79 | 625,359 | +0.53(+4.71%) |
Feb 27, 2018 | 11.32 | 11.65 | 11.08 | 11.26 | 596,968 | -0.02(-0.18%) |
Feb 26, 2018 | 11.16 | 11.49 | 10.92 | 11.28 | 337,884 | +0.16(+1.44%) |
Feb 23, 2018 | 10.86 | 11.21 | 10.55 | 11.12 | 390,195 | +0.28(+2.58%) |
Feb 22, 2018 | 10.55 | 10.84 | 719,502 | -0.29(-2.61%) | ||
Feb 21, 2018 | 10.93 | 11.27 | 10.77 | 11.13 | 275,900 | +0.21(+1.92%) |
Feb 20, 2018 | 11.32 | 11.47 | 10.85 | 10.92 | 200,202 | -0.43(-3.79%) |
Feb 16, 2018 | 11.35 | 11.35 | 11.35 | 0 | -0.01(-0.09%) | |
Feb 15, 2018 | 11.48 | 11.61 | 11.28 | 11.36 | 510,615 | -0.03(-0.26%) |
Feb 14, 2018 | 11.49 | 11.68 | 11.30 | 11.39 | 338,040 | -0.21(-1.81%) |
Feb 13, 2018 | 11.67 | 11.23 | 11.60 | 216,656 | +0.24(+2.11%) | |
Feb 12, 2018 | 11.15 | 11.39 | 11.05 | 11.36 | 193,869 | +0.20(+1.79%) |
Feb 09, 2018 | 11.72 | 11.72 | 11.07 | 11.16 | 291,445 | -0.43(-3.71%) |
Feb 08, 2018 | 11.70 | 11.89 | 11.59 | 11.59 | 275,703 | -0.08(-0.69%) |
Feb 07, 2018 | 10.97 | 11.77 | 10.84 | 11.67 | 314,223 | +0.73(+6.67%) |
Feb 06, 2018 | 10.43 | 10.99 | 10.35 | 10.94 | 341,884 | +0.14(+1.30%) |
Feb 05, 2018 | 10.88 | 10.88 | 10.58 | 10.80 | 276,939 | -0.16(-1.46%) |
Feb 02, 2018 | 11.22 | 11.25 | 10.95 | 10.96 | 204,016 | -0.32(-2.84%) |
Feb 01, 2018 | 11.23 | 11.32 | 10.90 | 11.28 | 251,461 | +0.00(+0.00%) |
Jan 31, 2018 | 11.35 | 11.39 | 11.11 | 11.28 | 263,735 | -0.07(-0.62%) |
Jan 30, 2018 | 11.50 | 11.59 | 11.30 | 11.35 | 145,990 | -0.29(-2.49%) |
Jan 29, 2018 | 11.78 | 11.91 | 11.59 | 11.64 | 168,914 | -0.21(-1.77%) |
Jan 26, 2018 | 11.96 | 11.98 | 11.70 | 11.85 | 160,924 | -0.05(-0.42%) |
Jan 25, 2018 | 12.05 | 12.05 | 11.76 | 11.90 | 214,045 | -0.11(-0.92%) |
Jan 24, 2018 | 12.03 | 12.16 | 11.84 | 12.01 | 217,798 | -0.04(-0.33%) |
Jan 23, 2018 | 11.87 | 12.10 | 11.83 | 12.05 | 220,886 | +0.17(+1.43%) |
Jan 22, 2018 | 11.78 | 11.99 | 11.69 | 11.88 | 192,113 | +0.09(+0.76%) |
Jan 19, 2018 | 11.74 | 11.92 | 11.68 | 11.79 | 219,820 | +0.02(+0.17%) |
Jan 18, 2018 | 11.97 | 11.97 | 11.71 | 11.77 | 248,099 | -0.27(-2.24%) |
Jan 17, 2018 | 12.52 | 12.56 | 12.03 | 12.04 | 256,494 | -0.45(-3.60%) |
Jan 16, 2018 | 12.41 | 12.44 | 12.29 | 12.49 | 298,512 | +0.06(+0.48%) |
Jan 12, 2018 | 12.43 | 12.43 | 12.43 | 0 | +0.11(+0.89%) | |
Jan 11, 2018 | 11.77 | 12.37 | 11.67 | 12.32 | 537,684 | +0.52(+4.41%) |
Jan 10, 2018 | 11.78 | 11.80 | 354,949 | -0.25(-2.07%) | ||
Jan 09, 2018 | 12.27 | 12.29 | 12.01 | 12.05 | 444,837 | -0.22(-1.79%) |
Jan 08, 2018 | 13.01 | 13.01 | 12.22 | 12.27 | 491,367 | -0.72(-5.54%) |
Jan 05, 2018 | 13.58 | 13.66 | 12.90 | 12.99 | 403,523 | -0.59(-4.34%) |
Jan 04, 2018 | 13.93 | 13.96 | 13.53 | 13.58 | 156,641 | -0.29(-2.09%) |
Jan 03, 2018 | 14.07 | 14.11 | 13.76 | 13.87 | 299,571 | -0.20(-1.42%) |
Jan 02, 2018 | 13.62 | 14.24 | 13.50 | 14.07 | 401,911 | +0.58(+4.30%) |
Dec 29, 2017 | 13.49 | 13.49 | 13.49 | 0 | -0.25(-1.82%) | |
Dec 28, 2017 | 13.70 | 13.84 | 13.64 | 13.74 | 329,179 | +0.10(+0.73%) |
Dec 27, 2017 | 13.66 | 13.75 | 13.64 | 13.64 | 221,562 | -0.07(-0.51%) |
Dec 26, 2017 | 13.82 | 13.85 | 13.63 | 13.71 | 180,184 | -0.06(-0.44%) |
Dec 22, 2017 | 13.82 | 13.83 | 13.71 | 13.77 | 439,634 | -0.09(-0.65%) |
Dec 21, 2017 | 13.83 | 13.95 | 13.78 | 13.86 | 357,494 | +0.03(+0.22%) |
Dec 20, 2017 | 14.25 | 14.25 | 13.75 | 13.83 | 256,465 | -0.28(-1.98%) |
Dec 19, 2017 | 14.50 | 14.69 | 14.06 | 14.11 | 303,514 | -0.38(-2.62%) |
Dec 18, 2017 | 14.54 | 14.74 | 14.42 | 14.49 | 119,710 | +0.09(+0.62%) |
Dec 15, 2017 | 14.18 | 14.45 | 14.12 | 14.40 | 256,926 | +0.25(+1.77%) |
Dec 14, 2017 | 14.72 | 14.74 | 14.12 | 14.15 | 142,564 | -0.49(-3.35%) |
Dec 13, 2017 | 15.00 | 15.24 | 14.60 | 14.64 | 220,545 | -0.32(-2.14%) |
Dec 12, 2017 | 14.85 | 15.39 | 14.84 | 14.96 | 236,953 | +0.16(+1.08%) |
Dec 11, 2017 | 14.92 | 14.97 | 14.71 | 14.80 | 116,611 | -0.10(-0.67%) |
Dec 08, 2017 | 15.02 | 15.11 | 14.89 | 14.90 | 152,427 | +0.00(+0.00%) |
Dec 07, 2017 | 14.98 | 15.16 | 14.91 | 96,056 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.32 | 15.34 | 14.85 | 14.98 | 108,133 | -0.32(-2.09%) |
Dec 05, 2017 | 15.52 | 15.52 | 15.14 | 15.30 | 115,871 | -0.22(-1.42%) |
Dec 04, 2017 | 16.09 | 16.12 | 15.50 | 15.52 | 129,199 | -0.39(-2.45%) |
Dec 01, 2017 | 16.28 | 16.28 | 15.78 | 15.91 | 236,750 | -0.35(-2.15%) |
Nov 30, 2017 | 16.60 | 16.72 | 16.18 | 16.26 | 255,596 | -0.24(-1.45%) |
Nov 29, 2017 | 16.19 | 16.69 | 16.19 | 16.50 | 144,838 | +0.35(+2.17%) |
Nov 28, 2017 | 16.11 | 16.27 | 15.81 | 16.15 | 161,903 | +0.07(+0.44%) |
Nov 27, 2017 | 16.27 | 16.40 | 15.94 | 16.08 | 200,347 | -0.20(-1.23%) |
Nov 24, 2017 | 16.40 | 16.40 | 16.13 | 16.28 | 54,960 | -0.01(-0.06%) |
Nov 22, 2017 | 16.12 | 16.50 | 16.12 | 16.29 | 190,678 | +0.20(+1.24%) |
Nov 21, 2017 | 16.37 | 16.51 | 15.98 | 16.09 | 229,940 | -0.22(-1.35%) |
Nov 20, 2017 | 16.06 | 16.34 | 15.97 | 16.31 | 215,272 | +0.38(+2.39%) |
Nov 17, 2017 | 15.90 | 16.13 | 15.83 | 15.93 | 256,441 | -0.07(-0.44%) |
Nov 16, 2017 | 15.84 | 16.20 | 15.79 | 16.00 | 172,543 | +0.23(+1.46%) |
Nov 15, 2017 | 15.88 | 16.01 | 15.61 | 15.77 | 163,462 | -0.19(-1.19%) |
Nov 14, 2017 | 15.96 | 16.16 | 15.62 | 15.96 | 163,903 | -0.05(-0.31%) |
Nov 13, 2017 | 15.69 | 16.07 | 15.69 | 16.01 | 266,012 | +0.26(+1.65%) |
Nov 10, 2017 | 15.34 | 15.84 | 15.31 | 15.75 | 162,150 | +0.28(+1.81%) |
Nov 09, 2017 | 15.31 | 16.00 | 15.11 | 15.47 | 347,490 | +0.12(+0.78%) |
Nov 08, 2017 | 15.15 | 15.61 | 15.06 | 15.35 | 406,612 | +0.14(+0.92%) |
Nov 07, 2017 | 15.58 | 15.93 | 15.07 | 15.21 | 286,203 | -0.41(-2.62%) |
Nov 06, 2017 | 15.41 | 16.06 | 15.41 | 15.62 | 333,510 | +0.22(+1.43%) |
Nov 03, 2017 | 15.45 | 15.49 | 15.03 | 15.40 | 445,675 | -0.04(-0.26%) |
Nov 02, 2017 | 13.85 | 15.69 | 13.77 | 15.44 | 1,496,541 | +2.55(+19.78%) |
Nov 01, 2017 | 13.42 | 13.48 | 12.81 | 12.89 | 318,558 | -0.41(-3.08%) |
Oct 31, 2017 | 12.36 | 13.63 | 12.29 | 13.30 | 650,877 | +0.89(+7.17%) |
Oct 30, 2017 | 12.31 | 12.47 | 12.19 | 12.41 | 171,740 | +0.04(+0.32%) |
Oct 27, 2017 | 12.31 | 12.50 | 12.23 | 12.37 | 115,551 | +0.07(+0.57%) |
Oct 26, 2017 | 12.36 | 12.66 | 12.23 | 12.30 | 169,381 | -0.10(-0.81%) |
Oct 25, 2017 | 12.66 | 12.71 | 12.18 | 12.40 | 181,838 | -0.28(-2.21%) |
Oct 24, 2017 | 12.78 | 12.87 | 12.42 | 12.68 | 125,556 | -0.10(-0.78%) |
Oct 23, 2017 | 12.93 | 12.97 | 12.69 | 12.78 | 115,817 | -0.14(-1.08%) |
Oct 20, 2017 | 12.91 | 13.05 | 12.75 | 12.92 | 168,988 | +0.10(+0.78%) |
Oct 19, 2017 | 12.67 | 12.85 | 12.54 | 12.82 | 66,942 | +0.15(+1.18%) |
Oct 18, 2017 | 12.47 | 12.68 | 12.42 | 12.67 | 115,857 | +0.25(+2.01%) |
Oct 17, 2017 | 12.22 | 12.56 | 12.22 | 12.42 | 121,362 | +0.20(+1.64%) |
Oct 16, 2017 | 12.10 | 12.37 | 12.09 | 12.22 | 137,640 | +0.08(+0.66%) |
Oct 13, 2017 | 12.41 | 12.47 | 12.10 | 12.14 | 277,430 | -0.33(-2.65%) |
Oct 12, 2017 | 12.90 | 12.90 | 12.45 | 12.47 | 304,857 | -0.44(-3.41%) |
Oct 11, 2017 | 12.90 | 13.04 | 12.87 | 12.91 | 163,469 | -0.04(-0.31%) |
Oct 10, 2017 | 12.95 | 13.11 | 12.84 | 12.95 | 213,605 | +0.03(+0.23%) |
Oct 09, 2017 | 13.29 | 13.29 | 12.91 | 12.92 | 198,891 | -0.43(-3.22%) |
Oct 06, 2017 | 13.20 | 13.40 | 13.18 | 13.35 | 168,169 | +0.00(+0.00%) |
Oct 05, 2017 | 13.19 | 13.54 | 13.19 | 13.35 | 175,468 | +0.14(+1.06%) |
Oct 04, 2017 | 12.96 | 13.31 | 12.96 | 13.21 | 263,783 | +0.29(+2.24%) |
Oct 03, 2017 | 12.66 | 13.03 | 12.65 | 12.92 | 348,269 | +0.25(+1.97%) |
Oct 02, 2017 | 12.58 | 12.80 | 12.49 | 12.67 | 299,016 | +0.12(+0.96%) |
Sep 29, 2017 | 12.80 | 12.89 | 12.46 | 12.55 | 364,672 | -0.26(-2.03%) |
Sep 28, 2017 | 12.79 | 12.88 | 12.72 | 12.81 | 270,896 | -0.03(-0.23%) |
Sep 27, 2017 | 12.74 | 13.05 | 12.74 | 12.84 | 354,328 | +0.15(+1.18%) |
Sep 26, 2017 | 12.32 | 12.70 | 12.32 | 12.69 | 162,616 | +0.40(+3.25%) |
Sep 25, 2017 | 12.23 | 12.34 | 12.09 | 12.29 | 173,602 | +0.05(+0.41%) |
Sep 22, 2017 | 12.36 | 12.40 | 12.24 | 12.24 | 236,735 | -0.15(-1.21%) |
Sep 21, 2017 | 12.11 | 12.46 | 12.06 | 12.39 | 179,999 | +0.24(+1.98%) |
Sep 20, 2017 | 11.94 | 12.17 | 11.89 | 12.15 | 166,381 | +0.24(+2.02%) |
Sep 19, 2017 | 12.29 | 12.31 | 11.60 | 11.91 | 382,242 | -0.42(-3.41%) |
Sep 18, 2017 | 12.57 | 12.64 | 12.31 | 12.33 | 134,528 | -0.19(-1.52%) |
Sep 15, 2017 | 12.67 | 12.72 | 12.50 | 12.52 | 369,179 | -0.13(-1.03%) |
Sep 14, 2017 | 12.51 | 12.75 | 12.44 | 12.65 | 152,409 | +0.17(+1.36%) |
Sep 13, 2017 | 12.40 | 12.56 | 12.40 | 12.48 | 198,938 | +0.08(+0.65%) |
Sep 12, 2017 | 12.35 | 12.52 | 12.31 | 12.40 | 149,391 | +0.05(+0.40%) |
Sep 11, 2017 | 12.39 | 12.46 | 12.25 | 12.35 | 236,043 | +0.08(+0.65%) |
Sep 08, 2017 | 12.44 | 12.45 | 12.14 | 12.27 | 172,028 | -0.18(-1.45%) |
Sep 07, 2017 | 12.57 | 12.66 | 12.45 | 12.45 | 275,942 | -0.11(-0.88%) |
Sep 06, 2017 | 12.78 | 12.87 | 12.55 | 12.56 | 301,464 | -0.21(-1.64%) |
Sep 05, 2017 | 12.49 | 12.84 | 12.49 | 12.77 | 228,691 | +0.24(+1.92%) |
Sep 01, 2017 | 12.49 | 12.62 | 12.33 | 12.53 | 546,816 | +0.10(+0.80%) |
Aug 31, 2017 | 12.15 | 12.54 | 12.12 | 12.43 | 443,169 | +0.34(+2.81%) |
Aug 30, 2017 | 11.85 | 12.10 | 11.74 | 12.09 | 253,305 | +0.25(+2.11%) |
Aug 29, 2017 | 11.71 | 11.88 | 11.66 | 11.84 | 351,146 | +0.01(+0.08%) |
Aug 28, 2017 | 11.95 | 12.00 | 11.79 | 11.83 | 375,479 | -0.06(-0.50%) |
Aug 25, 2017 | 11.93 | 11.98 | 11.76 | 11.89 | 444,890 | +0.01(+0.08%) |
Aug 24, 2017 | 11.98 | 12.18 | 11.87 | 11.88 | 299,987 | -0.08(-0.67%) |
Aug 23, 2017 | 12.05 | 12.05 | 11.74 | 11.96 | 347,042 | -0.18(-1.48%) |
Aug 22, 2017 | 12.11 | 12.23 | 12.03 | 12.14 | 387,396 | +0.13(+1.08%) |
Aug 21, 2017 | 11.84 | 12.10 | 11.78 | 12.01 | 449,477 | +0.16(+1.35%) |
Aug 18, 2017 | 11.76 | 11.99 | 11.74 | 11.85 | 452,393 | +0.02(+0.17%) |
Aug 17, 2017 | 11.96 | 12.03 | 11.79 | 11.83 | 568,100 | -0.12(-1.00%) |
Aug 16, 2017 | 12.08 | 12.19 | 11.82 | 11.95 | 756,291 | -0.12(-0.99%) |
Aug 15, 2017 | 12.26 | 12.26 | 12.04 | 12.07 | 393,491 | -0.13(-1.07%) |
Aug 14, 2017 | 12.19 | 12.29 | 12.06 | 12.20 | 233,350 | +0.05(+0.41%) |
Aug 11, 2017 | 12.01 | 12.21 | 11.78 | 12.15 | 282,724 | +0.03(+0.25%) |
Aug 10, 2017 | 12.36 | 12.50 | 12.04 | 12.12 | 297,939 | -0.34(-2.73%) |
Aug 09, 2017 | 12.57 | 12.58 | 12.25 | 12.46 | 283,941 | -0.16(-1.27%) |
Aug 08, 2017 | 12.64 | 13.03 | 12.58 | 12.62 | 294,985 | -0.01(-0.08%) |
Aug 07, 2017 | 13.09 | 13.13 | 12.60 | 12.63 | 465,345 | -0.49(-3.73%) |
Aug 04, 2017 | 13.03 | 13.20 | 12.97 | 13.12 | 209,857 | +0.16(+1.23%) |
Aug 03, 2017 | 12.98 | 13.18 | 12.85 | 12.96 | 502,396 | -0.06(-0.46%) |
Aug 02, 2017 | 12.60 | 13.43 | 12.50 | 13.02 | 661,732 | -0.23(-1.74%) |
Aug 01, 2017 | 13.86 | 13.86 | 13.21 | 13.25 | 621,997 | -0.55(-3.99%) |
Jul 31, 2017 | 14.27 | 14.27 | 13.62 | 13.80 | 266,140 | -0.47(-3.29%) |
Jul 28, 2017 | 14.40 | 14.45 | 14.07 | 14.27 | 237,357 | -0.14(-0.97%) |
Jul 27, 2017 | 14.88 | 14.88 | 14.31 | 14.41 | 410,008 | -0.50(-3.35%) |
Jul 26, 2017 | 14.92 | 15.08 | 14.49 | 14.91 | 488,453 | -0.05(-0.33%) |
Jul 25, 2017 | 14.70 | 14.98 | 14.47 | 14.96 | 323,764 | +0.29(+1.98%) |
Jul 24, 2017 | 14.62 | 14.75 | 14.39 | 14.67 | 288,299 | +0.09(+0.62%) |
Jul 21, 2017 | 14.58 | 14.59 | 14.27 | 14.58 | 301,394 | +0.09(+0.62%) |
Jul 20, 2017 | 14.65 | 14.66 | 14.40 | 14.49 | 228,105 | -0.12(-0.82%) |
Jul 19, 2017 | 14.47 | 14.73 | 14.41 | 14.61 | 242,766 | +0.14(+0.97%) |
Jul 18, 2017 | 14.44 | 14.53 | 14.27 | 14.47 | 195,759 | +0.02(+0.14%) |
Jul 17, 2017 | 14.52 | 14.58 | 14.22 | 14.45 | 222,854 | -0.10(-0.69%) |
Jul 14, 2017 | 14.63 | 14.85 | 14.38 | 14.55 | 247,116 | -0.13(-0.89%) |
Jul 13, 2017 | 14.85 | 14.94 | 14.63 | 14.68 | 185,896 | -0.18(-1.21%) |
Jul 12, 2017 | 14.67 | 14.96 | 14.67 | 14.86 | 149,981 | +0.25(+1.71%) |
Jul 11, 2017 | 14.76 | 14.78 | 14.31 | 14.61 | 218,641 | -0.14(-0.95%) |
Jul 10, 2017 | 14.86 | 15.08 | 14.61 | 14.75 | 347,881 | -0.08(-0.54%) |
Jul 07, 2017 | 14.82 | 15.01 | 14.60 | 14.83 | 323,885 | +0.12(+0.82%) |
Jul 06, 2017 | 14.99 | 15.14 | 14.56 | 14.71 | 447,953 | -0.28(-1.87%) |
Jul 05, 2017 | 15.20 | 15.24 | 14.85 | 14.99 | 329,912 | -0.21(-1.38%) |
Jul 03, 2017 | 15.23 | 15.30 | 14.87 | 15.20 | 90,100 | -0.01(-0.07%) |
Jun 30, 2017 | 15.33 | 15.33 | 15.14 | 15.21 | 198,202 | -0.12(-0.78%) |
Jun 29, 2017 | 15.46 | 15.58 | 15.13 | 15.33 | 191,696 | -0.14(-0.90%) |
Jun 28, 2017 | 15.30 | 15.57 | 15.17 | 15.47 | 178,242 | +0.21(+1.38%) |
Jun 27, 2017 | 15.73 | 15.77 | 15.23 | 15.26 | 213,599 | -0.48(-3.05%) |
Jun 26, 2017 | 15.75 | 15.81 | 15.59 | 15.74 | 379,814 | +0.03(+0.19%) |
Jun 23, 2017 | 15.94 | 16.04 | 15.63 | 15.71 | 687,497 | -0.23(-1.44%) |
Jun 22, 2017 | 15.71 | 16.04 | 15.71 | 15.94 | 233,462 | +0.23(+1.46%) |
Jun 21, 2017 | 15.93 | 16.08 | 15.68 | 15.71 | 159,536 | -0.13(-0.82%) |
Jun 20, 2017 | 15.72 | 16.04 | 15.65 | 15.84 | 218,006 | +0.11(+0.70%) |
Jun 19, 2017 | 15.74 | 15.90 | 15.50 | 15.73 | 491,079 | +0.09(+0.58%) |
Jun 16, 2017 | 15.56 | 15.65 | 15.32 | 15.64 | 454,987 | +0.05(+0.32%) |
Jun 15, 2017 | 15.65 | 15.79 | 15.54 | 15.59 | 335,513 | -0.20(-1.27%) |
Jun 14, 2017 | 15.27 | 15.87 | 15.27 | 15.79 | 495,082 | +0.75(+4.99%) |
Jun 13, 2017 | 15.30 | 15.53 | 15.00 | 15.04 | 369,249 | -0.12(-0.79%) |
Jun 12, 2017 | 14.34 | 15.23 | 14.34 | 15.16 | 1,052,536 | +0.83(+5.79%) |
Jun 09, 2017 | 14.05 | 14.45 | 14.01 | 14.33 | 580,827 | +0.23(+1.63%) |
Jun 08, 2017 | 14.11 | 14.24 | 13.98 | 14.10 | 206,382 | +0.05(+0.36%) |
Jun 07, 2017 | 14.26 | 14.37 | 13.89 | 14.05 | 224,908 | -0.20(-1.40%) |
Jun 06, 2017 | 14.01 | 14.37 | 13.81 | 14.25 | 449,308 | +0.15(+1.06%) |
Jun 05, 2017 | 14.30 | 14.39 | 14.03 | 14.10 | 213,650 | -0.25(-1.74%) |
Jun 02, 2017 | 14.14 | 14.50 | 14.14 | 14.35 | 212,811 | +0.23(+1.63%) |
Jun 01, 2017 | 13.83 | 14.17 | 13.78 | 14.12 | 464,477 | +0.28(+2.02%) |
May 31, 2017 | 14.00 | 14.16 | 13.66 | 13.84 | 578,252 | -0.17(-1.21%) |
May 30, 2017 | 14.58 | 14.58 | 13.94 | 14.01 | 525,397 | -0.56(-3.84%) |
May 26, 2017 | 14.64 | 14.69 | 14.46 | 14.57 | 371,411 | -0.12(-0.82%) |
May 25, 2017 | 14.72 | 14.85 | 14.62 | 14.69 | 331,627 | +0.03(+0.20%) |
May 24, 2017 | 14.44 | 14.71 | 14.35 | 14.66 | 354,442 | +0.22(+1.52%) |
May 23, 2017 | 14.36 | 14.44 | 14.13 | 14.44 | 372,052 | +0.10(+0.70%) |
May 22, 2017 | 14.24 | 14.39 | 14.15 | 14.34 | 304,065 | +0.13(+0.91%) |
May 19, 2017 | 13.92 | 14.45 | 13.92 | 14.21 | 323,001 | +0.30(+2.16%) |
May 18, 2017 | 13.74 | 13.98 | 13.67 | 13.91 | 378,743 | +0.13(+0.94%) |
May 17, 2017 | 13.21 | 13.89 | 13.21 | 13.78 | 443,461 | +0.34(+2.53%) |
May 16, 2017 | 13.75 | 13.75 | 13.37 | 13.44 | 405,456 | -0.34(-2.47%) |
May 15, 2017 | 14.05 | 14.17 | 13.72 | 13.78 | 178,755 | -0.22(-1.57%) |
May 12, 2017 | 14.03 | 14.35 | 13.85 | 14.00 | 198,533 | -0.10(-0.71%) |
May 11, 2017 | 14.07 | 14.14 | 13.64 | 14.10 | 191,351 | -0.05(-0.35%) |
May 10, 2017 | 13.54 | 14.18 | 13.35 | 14.15 | 531,414 | +0.52(+3.82%) |
May 09, 2017 | 13.91 | 13.98 | 13.61 | 13.63 | 384,586 | -0.22(-1.59%) |
May 08, 2017 | 13.80 | 13.93 | 13.47 | 13.85 | 749,132 | +0.00(+0.00%) |
May 05, 2017 | 13.95 | 14.01 | 13.70 | 13.85 | 405,127 | -0.06(-0.43%) |
May 04, 2017 | 14.21 | 14.21 | 13.60 | 13.91 | 597,308 | -0.35(-2.45%) |
May 03, 2017 | 14.77 | 15.56 | 14.13 | 14.26 | 676,271 | -0.37(-2.53%) |
May 02, 2017 | 14.30 | 14.79 | 14.15 | 14.63 | 842,271 | +0.40(+2.81%) |