Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.53 | 12.60 | 12.00 | 12.01 | 7,874 | -0.29(-2.39%) |
Apr 27, 2018 | 12.15 | 12.42 | 12.00 | 12.30 | 6,080 | +0.20(+1.61%) |
Apr 26, 2018 | 12.22 | 12.63 | 12.11 | 12.11 | 6,824 | -0.19(-1.57%) |
Apr 25, 2018 | 12.30 | 12.60 | 12.15 | 12.30 | 12,803 | -0.06(-0.49%) |
Apr 24, 2018 | 12.60 | 12.67 | 12.20 | 12.36 | 14,050 | -0.26(-2.07%) |
Apr 23, 2018 | 12.90 | 12.90 | 12.53 | 12.62 | 7,546 | -0.25(-1.92%) |
Apr 20, 2018 | 12.63 | 12.90 | 12.53 | 12.87 | 6,442 | -0.03(-0.24%) |
Apr 19, 2018 | 12.90 | 12.90 | 12.53 | 12.90 | 11,225 | +0.15(+1.16%) |
Apr 18, 2018 | 13.35 | 13.35 | 12.00 | 12.75 | 17,841 | -0.13(-0.98%) |
Apr 17, 2018 | 12.90 | 13.20 | 12.75 | 12.88 | 8,210 | +0.11(+0.86%) |
Apr 16, 2018 | 12.60 | 12.97 | 12.60 | 12.77 | 4,921 | -0.13(-1.03%) |
Apr 13, 2018 | 13.06 | 13.35 | 12.90 | 12.90 | 6,474 | -0.29(-2.23%) |
Apr 12, 2018 | 13.10 | 13.35 | 12.90 | 13.19 | 10,977 | -0.00(-0.01%) |
Apr 11, 2018 | 13.35 | 13.35 | 12.60 | 13.20 | 13,872 | -0.09(-0.65%) |
Apr 10, 2018 | 12.90 | 13.35 | 12.75 | 13.28 | 7,399 | +0.38(+2.93%) |
Apr 09, 2018 | 12.93 | 13.50 | 12.75 | 12.90 | 4,921 | -0.11(-0.85%) |
Apr 06, 2018 | 13.65 | 13.78 | 12.90 | 13.02 | 14,035 | -0.78(-5.68%) |
Apr 05, 2018 | 13.05 | 13.95 | 12.77 | 13.80 | 17,583 | +0.86(+6.60%) |
Apr 04, 2018 | 12.75 | 12.97 | 12.49 | 12.95 | 11,791 | +0.19(+1.52%) |
Apr 03, 2018 | 12.90 | 13.07 | 12.54 | 12.75 | 12,967 | +0.09(+0.75%) |
Apr 02, 2018 | 13.05 | 13.50 | 12.60 | 12.66 | 14,409 | -0.39(-3.01%) |
Mar 29, 2018 | 13.05 | 13.05 | 13.05 | 0 | +0.08(+0.58%) | |
Mar 28, 2018 | 13.20 | 13.47 | 12.45 | 12.97 | 28,894 | -0.07(-0.56%) |
Mar 27, 2018 | 14.10 | 14.10 | 12.94 | 13.05 | 39,908 | -1.20(-8.43%) |
Mar 26, 2018 | 14.70 | 14.70 | 13.95 | 14.25 | 22,933 | -0.18(-1.24%) |
Mar 23, 2018 | 14.27 | 14.50 | 14.06 | 14.43 | 17,516 | +0.13(+0.93%) |
Mar 22, 2018 | 14.27 | 14.54 | 14.25 | 14.29 | 15,679 | -0.18(-1.22%) |
Mar 21, 2018 | 14.40 | 14.97 | 14.32 | 14.47 | 14,975 | +0.08(+0.56%) |
Mar 20, 2018 | 14.25 | 15.00 | 14.10 | 14.39 | 17,025 | +0.07(+0.46%) |
Mar 19, 2018 | 14.29 | 14.55 | 14.10 | 14.32 | 21,306 | -0.15(-1.03%) |
Mar 16, 2018 | 14.55 | 14.85 | 14.32 | 14.47 | 27,260 | -0.08(-0.55%) |
Mar 15, 2018 | 14.35 | 15.15 | 14.25 | 14.55 | 33,911 | +0.09(+0.64%) |
Mar 14, 2018 | 14.25 | 14.56 | 14.12 | 14.46 | 15,088 | +0.34(+2.41%) |
Mar 13, 2018 | 14.34 | 14.52 | 13.95 | 14.12 | 20,747 | -0.30(-2.05%) |
Mar 12, 2018 | 14.58 | 14.93 | 14.25 | 14.41 | 17,784 | -0.29(-1.94%) |
Mar 09, 2018 | 14.85 | 15.00 | 14.40 | 14.70 | 31,196 | -0.15(-1.01%) |
Mar 08, 2018 | 15.15 | 15.15 | 14.85 | 14.85 | 16,506 | -0.45(-2.94%) |
Mar 07, 2018 | 15.15 | 15.30 | 14.70 | 15.30 | 20,701 | +0.30(+2.01%) |
Mar 06, 2018 | 15.00 | 15.15 | 14.55 | 15.00 | 11,099 | -0.15(-1.00%) |
Mar 05, 2018 | 15.00 | 15.15 | 14.85 | 15.15 | 11,245 | +0.15(+1.00%) |
Mar 02, 2018 | 14.84 | 15.00 | 14.40 | 15.00 | 6,728 | +0.43(+2.93%) |
Mar 01, 2018 | 15.00 | 15.15 | 14.47 | 14.57 | 18,037 | -0.42(-2.83%) |
Feb 28, 2018 | 15.15 | 15.30 | 14.85 | 15.00 | 13,603 | -0.15(-1.01%) |
Feb 27, 2018 | 15.00 | 15.30 | 14.85 | 15.15 | 18,992 | +0.00(+0.00%) |
Feb 26, 2018 | 14.85 | 15.30 | 14.70 | 15.15 | 16,082 | +0.31(+2.12%) |
Feb 23, 2018 | 15.45 | 15.45 | 14.55 | 14.84 | 19,312 | -0.31(-2.08%) |
Feb 22, 2018 | 15.45 | 15.45 | 15.00 | 15.15 | 11,259 | +0.15(+1.00%) |
Feb 21, 2018 | 15.00 | 15.15 | 14.85 | 15.00 | 10,282 | -0.15(-0.99%) |
Feb 20, 2018 | 15.45 | 15.45 | 15.00 | 15.15 | 9,330 | +0.00(+0.00%) |
Feb 16, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 15.45 | 15.45 | 15.00 | 15.15 | 8,452 | +0.00(+0.00%) |
Feb 14, 2018 | 14.51 | 15.45 | 14.40 | 15.15 | 24,373 | +0.57(+3.92%) |
Feb 13, 2018 | 14.82 | 15.00 | 14.40 | 14.58 | 22,122 | -0.15(-1.03%) |
Feb 12, 2018 | 14.29 | 14.98 | 14.25 | 14.73 | 8,018 | +0.18(+1.24%) |
Feb 09, 2018 | 14.37 | 14.85 | 14.14 | 14.55 | 31,059 | -0.15(-1.02%) |
Feb 08, 2018 | 15.30 | 15.45 | 14.55 | 14.70 | 22,579 | -0.45(-2.97%) |
Feb 07, 2018 | 15.30 | 15.50 | 14.71 | 15.15 | 25,279 | +0.54(+3.69%) |
Feb 06, 2018 | 14.11 | 14.85 | 14.10 | 14.61 | 35,292 | +0.36(+2.53%) |
Feb 05, 2018 | 15.30 | 15.60 | 13.95 | 14.25 | 73,316 | -1.48(-9.39%) |
Feb 02, 2018 | 15.75 | 16.05 | 15.60 | 15.73 | 28,756 | -0.32(-2.00%) |
Feb 01, 2018 | 16.20 | 16.35 | 15.90 | 16.05 | 23,699 | +0.00(+0.00%) |
Jan 31, 2018 | 16.50 | 16.50 | 16.05 | 16.05 | 24,608 | -0.30(-1.83%) |
Jan 30, 2018 | 16.50 | 16.80 | 16.35 | 16.35 | 38,563 | +0.15(+0.93%) |
Jan 29, 2018 | 16.05 | 16.35 | 15.75 | 16.20 | 33,152 | +0.15(+0.93%) |
Jan 26, 2018 | 15.75 | 16.35 | 15.75 | 16.05 | 19,086 | +0.15(+0.94%) |
Jan 25, 2018 | 16.05 | 16.20 | 15.82 | 15.90 | 19,770 | -0.45(-2.75%) |
Jan 24, 2018 | 16.05 | 16.35 | 15.90 | 16.35 | 26,719 | +0.00(+0.00%) |
Jan 23, 2018 | 16.50 | 16.80 | 15.75 | 16.35 | 65,227 | +0.45(+2.83%) |
Jan 22, 2018 | 16.20 | 16.35 | 15.60 | 15.90 | 49,698 | -0.45(-2.75%) |
Jan 19, 2018 | 16.80 | 16.95 | 16.20 | 16.35 | 31,510 | -0.30(-1.80%) |
Jan 18, 2018 | 16.05 | 16.65 | 15.75 | 16.65 | 48,952 | +0.75(+4.72%) |
Jan 17, 2018 | 16.65 | 17.10 | 15.60 | 15.90 | 99,270 | -0.30(-1.85%) |
Jan 16, 2018 | 17.70 | 17.85 | 15.60 | 16.20 | 156,029 | -1.20(-6.90%) |
Jan 12, 2018 | 17.40 | 17.40 | 17.40 | 0 | -0.60(-3.33%) | |
Jan 11, 2018 | 17.85 | 18.30 | 17.55 | 18.00 | 106,677 | +0.15(+0.84%) |
Jan 10, 2018 | 16.95 | 18.00 | 16.65 | 17.85 | 174,189 | +1.28(+7.69%) |
Jan 09, 2018 | 16.95 | 16.95 | 16.20 | 16.57 | 41,104 | +0.07(+0.45%) |
Jan 08, 2018 | 17.25 | 17.70 | 16.20 | 16.50 | 70,763 | -0.75(-4.35%) |
Jan 05, 2018 | 16.65 | 18.24 | 16.50 | 17.25 | 137,979 | +0.60(+3.60%) |
Jan 04, 2018 | 16.65 | 16.80 | 16.35 | 16.65 | 44,249 | +0.15(+0.91%) |
Jan 03, 2018 | 16.50 | 16.95 | 16.50 | 16.50 | 46,129 | +0.00(+0.00%) |
Jan 02, 2018 | 16.35 | 16.65 | 16.05 | 16.50 | 41,678 | +0.15(+0.92%) |
Dec 29, 2017 | 16.35 | 16.35 | 16.35 | 0 | +0.15(+0.93%) | |
Dec 28, 2017 | 16.20 | 16.65 | 16.05 | 16.20 | 38,475 | +0.15(+0.93%) |
Dec 27, 2017 | 16.50 | 16.80 | 16.05 | 16.05 | 47,185 | -0.60(-3.60%) |
Dec 26, 2017 | 17.10 | 17.10 | 16.35 | 16.65 | 44,799 | -0.45(-2.63%) |
Dec 22, 2017 | 17.10 | 17.10 | 16.80 | 17.10 | 27,827 | +0.30(+1.79%) |
Dec 21, 2017 | 16.95 | 16.95 | 16.20 | 16.80 | 93,960 | +0.45(+2.75%) |
Dec 20, 2017 | 16.50 | 16.80 | 16.05 | 16.35 | 20,174 | +0.15(+0.93%) |
Dec 19, 2017 | 16.35 | 16.35 | 16.05 | 16.20 | 16,734 | +0.29(+1.79%) |
Dec 18, 2017 | 16.05 | 16.35 | 15.90 | 15.91 | 19,406 | +0.01(+0.09%) |
Dec 15, 2017 | 15.90 | 16.35 | 15.75 | 15.90 | 17,646 | +0.15(+0.95%) |
Dec 14, 2017 | 16.35 | 16.35 | 15.75 | 15.75 | 37,026 | -0.60(-3.67%) |
Dec 13, 2017 | 16.20 | 16.50 | 16.20 | 16.35 | 12,740 | +0.00(+0.00%) |
Dec 12, 2017 | 16.65 | 16.65 | 16.05 | 16.35 | 36,944 | -0.15(-0.91%) |
Dec 11, 2017 | 16.65 | 17.10 | 16.27 | 16.50 | 87,413 | +0.07(+0.46%) |
Dec 08, 2017 | 16.50 | 16.80 | 16.05 | 16.43 | 24,511 | -0.22(-1.35%) |
Dec 07, 2017 | 16.20 | 16.95 | 16.20 | 16.65 | 24,856 | +0.30(+1.83%) |
Dec 06, 2017 | 16.80 | 16.80 | 16.05 | 16.35 | 19,259 | -0.30(-1.80%) |
Dec 05, 2017 | 17.40 | 17.40 | 16.05 | 16.65 | 35,481 | -0.45(-2.63%) |
Dec 04, 2017 | 17.25 | 17.40 | 16.50 | 17.10 | 64,025 | +0.30(+1.79%) |
Dec 01, 2017 | 16.65 | 16.95 | 16.65 | 16.80 | 26,004 | +0.29(+1.73%) |
Nov 30, 2017 | 16.65 | 17.10 | 16.50 | 16.51 | 25,994 | -0.14(-0.82%) |
Nov 29, 2017 | 17.25 | 17.25 | 16.20 | 16.65 | 41,960 | -0.30(-1.77%) |
Nov 28, 2017 | 15.90 | 16.95 | 15.75 | 16.95 | 179,657 | +1.20(+7.62%) |
Nov 27, 2017 | 15.45 | 16.20 | 15.45 | 15.75 | 28,665 | +0.15(+0.96%) |
Nov 24, 2017 | 15.60 | 15.74 | 15.45 | 15.60 | 6,607 | +0.15(+0.97%) |
Nov 22, 2017 | 16.05 | 16.05 | 15.45 | 15.45 | 22,077 | -0.30(-1.90%) |
Nov 21, 2017 | 16.20 | 16.20 | 15.46 | 15.75 | 30,456 | +0.00(+0.00%) |
Nov 20, 2017 | 16.20 | 17.25 | 15.60 | 15.75 | 106,066 | +0.60(+3.96%) |
Nov 17, 2017 | 14.87 | 15.45 | 14.87 | 15.15 | 17,039 | +0.15(+1.00%) |
Nov 16, 2017 | 14.55 | 15.45 | 14.47 | 15.00 | 14,517 | +0.55(+3.79%) |
Nov 15, 2017 | 13.95 | 14.70 | 13.80 | 14.45 | 25,192 | +0.39(+2.75%) |
Nov 14, 2017 | 15.30 | 15.30 | 13.66 | 14.07 | 33,641 | -1.08(-7.16%) |
Nov 13, 2017 | 15.30 | 15.58 | 14.85 | 15.15 | 27,835 | -0.45(-2.88%) |
Nov 10, 2017 | 15.60 | 15.60 | 15.15 | 15.60 | 9,956 | +0.15(+0.97%) |
Nov 09, 2017 | 15.15 | 15.60 | 15.15 | 15.45 | 9,502 | -0.15(-0.96%) |
Nov 08, 2017 | 15.30 | 15.60 | 15.15 | 15.60 | 13,718 | +0.15(+0.97%) |
Nov 07, 2017 | 15.75 | 15.90 | 15.30 | 15.45 | 11,433 | -0.15(-0.96%) |
Nov 06, 2017 | 15.75 | 16.05 | 15.31 | 15.60 | 10,706 | -0.45(-2.80%) |
Nov 03, 2017 | 15.60 | 16.35 | 15.60 | 16.05 | 14,499 | +0.30(+1.90%) |
Nov 02, 2017 | 15.30 | 16.95 | 15.00 | 15.75 | 36,379 | +0.30(+1.94%) |
Nov 01, 2017 | 15.30 | 15.45 | 15.00 | 15.45 | 29,224 | -0.15(-0.96%) |
Oct 31, 2017 | 15.60 | 15.90 | 15.15 | 15.60 | 22,147 | +0.00(+0.00%) |
Oct 30, 2017 | 15.75 | 16.05 | 15.45 | 15.60 | 21,915 | -0.45(-2.80%) |
Oct 27, 2017 | 16.05 | 16.05 | 15.75 | 16.05 | 8,608 | +0.00(+0.00%) |
Oct 26, 2017 | 16.20 | 16.20 | 15.75 | 16.05 | 10,657 | -0.15(-0.93%) |
Oct 25, 2017 | 16.05 | 16.66 | 15.90 | 16.20 | 20,223 | -0.15(-0.92%) |
Oct 24, 2017 | 16.35 | 16.62 | 16.05 | 16.35 | 18,205 | -0.30(-1.80%) |
Oct 23, 2017 | 17.40 | 17.40 | 16.05 | 16.65 | 20,676 | -0.45(-2.63%) |
Oct 20, 2017 | 17.10 | 17.40 | 16.65 | 17.10 | 8,728 | +0.23(+1.33%) |
Oct 19, 2017 | 17.10 | 17.25 | 16.35 | 16.88 | 22,953 | -0.15(-0.88%) |
Oct 18, 2017 | 16.95 | 17.10 | 16.50 | 17.02 | 20,426 | +0.67(+4.13%) |
Oct 17, 2017 | 17.25 | 17.40 | 16.20 | 16.35 | 30,798 | -0.97(-5.63%) |
Oct 16, 2017 | 17.25 | 18.15 | 17.10 | 17.32 | 24,969 | -0.07(-0.43%) |
Oct 13, 2017 | 18.30 | 18.60 | 16.35 | 17.40 | 42,835 | -0.90(-4.92%) |
Oct 12, 2017 | 18.75 | 19.50 | 18.30 | 18.30 | 33,887 | -0.30(-1.61%) |
Oct 11, 2017 | 18.75 | 18.90 | 18.15 | 18.60 | 26,700 | -0.22(-1.20%) |
Oct 10, 2017 | 18.60 | 19.05 | 18.15 | 18.82 | 21,229 | +0.07(+0.40%) |
Oct 09, 2017 | 18.90 | 19.20 | 18.30 | 18.75 | 22,484 | -0.15(-0.79%) |
Oct 06, 2017 | 19.65 | 19.95 | 18.45 | 18.90 | 38,230 | -0.68(-3.45%) |
Oct 05, 2017 | 19.05 | 20.10 | 18.75 | 19.57 | 47,657 | +0.82(+4.40%) |
Oct 04, 2017 | 18.00 | 19.05 | 17.55 | 18.75 | 58,653 | +0.75(+4.17%) |
Oct 03, 2017 | 17.40 | 18.15 | 17.25 | 18.00 | 26,547 | +0.75(+4.35%) |
Oct 02, 2017 | 16.95 | 17.81 | 16.93 | 17.25 | 36,069 | +0.45(+2.68%) |
Sep 29, 2017 | 17.70 | 17.70 | 16.80 | 16.80 | 15,079 | -0.45(-2.61%) |
Sep 28, 2017 | 17.25 | 17.55 | 16.65 | 17.25 | 6,599 | -0.15(-0.86%) |
Sep 27, 2017 | 17.10 | 17.73 | 16.65 | 17.40 | 20,294 | +0.30(+1.75%) |
Sep 26, 2017 | 17.25 | 18.73 | 16.80 | 17.10 | 75,860 | -0.30(-1.72%) |
Sep 25, 2017 | 16.65 | 17.54 | 16.35 | 17.40 | 30,952 | +0.75(+4.50%) |
Sep 22, 2017 | 16.50 | 16.80 | 16.05 | 16.65 | 9,493 | +0.15(+0.91%) |
Sep 21, 2017 | 16.35 | 17.10 | 16.09 | 16.50 | 37,437 | +0.15(+0.92%) |
Sep 20, 2017 | 16.05 | 16.39 | 15.90 | 16.35 | 9,836 | +0.15(+0.93%) |
Sep 19, 2017 | 16.20 | 16.50 | 15.75 | 16.20 | 13,433 | +0.15(+0.93%) |
Sep 18, 2017 | 15.75 | 16.20 | 15.67 | 16.05 | 29,217 | +0.30(+1.90%) |
Sep 15, 2017 | 15.60 | 15.75 | 15.30 | 15.75 | 8,355 | +0.15(+0.96%) |
Sep 14, 2017 | 15.75 | 15.75 | 15.30 | 15.60 | 5,776 | -0.30(-1.89%) |
Sep 13, 2017 | 15.00 | 15.90 | 15.00 | 15.90 | 20,748 | +0.30(+1.92%) |
Sep 12, 2017 | 15.60 | 15.60 | 15.00 | 15.60 | 17,712 | +0.00(+0.00%) |
Sep 11, 2017 | 15.60 | 15.90 | 15.30 | 15.60 | 15,023 | +0.00(+0.00%) |
Sep 08, 2017 | 15.45 | 15.95 | 15.02 | 15.60 | 19,947 | -0.15(-0.95%) |
Sep 07, 2017 | 15.60 | 15.75 | 15.00 | 15.75 | 63,589 | -0.15(-0.94%) |
Sep 06, 2017 | 15.75 | 16.05 | 15.60 | 15.90 | 12,773 | -0.15(-0.93%) |
Sep 05, 2017 | 16.50 | 16.50 | 15.60 | 16.05 | 31,263 | -0.15(-0.93%) |
Sep 01, 2017 | 15.60 | 16.20 | 15.60 | 16.20 | 62,745 | +0.60(+3.85%) |
Aug 31, 2017 | 15.30 | 15.88 | 15.15 | 15.60 | 26,745 | +0.15(+0.97%) |
Aug 30, 2017 | 15.75 | 16.20 | 15.00 | 15.45 | 48,220 | -0.60(-3.74%) |
Aug 29, 2017 | 16.05 | 16.27 | 15.75 | 16.05 | 13,294 | +0.00(+0.00%) |
Aug 28, 2017 | 15.60 | 17.40 | 15.60 | 16.05 | 29,442 | +0.45(+2.88%) |
Aug 25, 2017 | 15.30 | 15.75 | 15.30 | 15.60 | 17,436 | +0.30(+1.96%) |
Aug 24, 2017 | 15.60 | 15.75 | 15.30 | 15.30 | 8,063 | -0.15(-0.97%) |
Aug 23, 2017 | 15.60 | 15.60 | 15.30 | 15.45 | 15,815 | +0.07(+0.49%) |
Aug 22, 2017 | 16.35 | 16.45 | 15.00 | 15.38 | 41,083 | -1.12(-6.82%) |
Aug 21, 2017 | 17.10 | 17.25 | 15.93 | 16.50 | 43,978 | -0.45(-2.65%) |
Aug 18, 2017 | 17.25 | 17.25 | 16.80 | 16.95 | 22,514 | +0.00(+0.00%) |
Aug 17, 2017 | 16.95 | 17.25 | 16.80 | 16.95 | 22,269 | +0.15(+0.89%) |
Aug 16, 2017 | 16.95 | 17.40 | 16.80 | 16.80 | 30,151 | -0.45(-2.61%) |
Aug 15, 2017 | 17.85 | 17.85 | 16.65 | 17.25 | 45,215 | -0.45(-2.54%) |
Aug 14, 2017 | 17.55 | 17.85 | 16.80 | 17.70 | 35,245 | +0.15(+0.85%) |
Aug 11, 2017 | 17.10 | 17.70 | 17.10 | 17.55 | 29,294 | +0.45(+2.63%) |
Aug 10, 2017 | 17.85 | 18.15 | 17.10 | 17.10 | 82,099 | -0.60(-3.39%) |
Aug 09, 2017 | 17.25 | 18.45 | 17.10 | 17.70 | 86,812 | +0.00(+0.00%) |
Aug 08, 2017 | 16.95 | 18.00 | 16.80 | 17.70 | 74,888 | +0.60(+3.51%) |
Aug 07, 2017 | 16.80 | 17.40 | 16.20 | 17.10 | 71,140 | +0.75(+4.59%) |
Aug 04, 2017 | 16.95 | 15.75 | 16.35 | 92,306 | +0.60(+3.81%) | |
Aug 03, 2017 | 15.90 | 16.20 | 15.75 | 15.75 | 35,831 | -0.30(-1.86%) |
Aug 02, 2017 | 16.35 | 16.65 | 15.90 | 16.05 | 42,195 | -0.00(-0.01%) |
Aug 01, 2017 | 15.90 | 16.65 | 15.45 | 16.05 | 88,488 | +0.00(+0.00%) |
Jul 31, 2017 | 16.35 | 14.89 | 16.05 | 141,562 | +1.16(+7.75%) | |
Jul 28, 2017 | 15.00 | 15.00 | 14.55 | 14.89 | 42,028 | -0.02(-0.14%) |
Jul 27, 2017 | 14.70 | 15.00 | 14.41 | 14.92 | 104,596 | +0.53(+3.65%) |
Jul 26, 2017 | 14.22 | 14.40 | 13.95 | 14.39 | 50,595 | +0.52(+3.72%) |
Jul 25, 2017 | 14.25 | 14.25 | 13.72 | 13.88 | 19,642 | -0.07(-0.54%) |
Jul 24, 2017 | 14.37 | 14.40 | 13.80 | 13.95 | 22,737 | -0.52(-3.62%) |
Jul 21, 2017 | 14.70 | 14.85 | 14.40 | 14.47 | 27,502 | -0.23(-1.54%) |
Jul 20, 2017 | 14.82 | 14.10 | 14.70 | 89,159 | +0.73(+5.26%) | |
Jul 19, 2017 | 13.95 | 14.25 | 13.65 | 13.96 | 25,297 | +0.02(+0.11%) |
Jul 18, 2017 | 14.40 | 14.40 | 13.65 | 13.95 | 45,292 | -0.30(-2.11%) |
Jul 17, 2017 | 14.10 | 14.69 | 13.88 | 14.25 | 129,889 | +0.30(+2.12%) |
Jul 14, 2017 | 13.12 | 14.10 | 13.05 | 13.95 | 206,393 | +0.91(+6.99%) |
Jul 13, 2017 | 12.75 | 13.05 | 12.45 | 13.04 | 35,992 | +0.19(+1.46%) |
Jul 12, 2017 | 12.90 | 12.90 | 12.45 | 12.86 | 18,079 | +0.11(+0.85%) |
Jul 11, 2017 | 12.84 | 12.90 | 12.40 | 12.75 | 12,150 | +0.12(+0.93%) |
Jul 10, 2017 | 12.33 | 12.75 | 12.30 | 12.63 | 10,327 | +0.44(+3.57%) |
Jul 07, 2017 | 12.30 | 12.60 | 12.20 | 12.20 | 13,374 | -0.12(-0.97%) |
Jul 06, 2017 | 12.33 | 12.63 | 12.20 | 12.31 | 10,314 | -0.15(-1.20%) |
Jul 05, 2017 | 12.60 | 12.60 | 12.30 | 12.46 | 5,246 | -0.12(-0.94%) |
Jul 03, 2017 | 12.55 | 12.60 | 12.20 | 12.58 | 5,410 | -0.09(-0.72%) |
Jun 30, 2017 | 12.75 | 12.89 | 12.20 | 12.68 | 30,524 | -0.07(-0.59%) |
Jun 29, 2017 | 12.75 | 12.90 | 12.75 | 12.75 | 7,247 | -0.09(-0.70%) |
Jun 28, 2017 | 12.90 | 13.05 | 12.63 | 12.84 | 6,501 | +0.09(+0.72%) |
Jun 27, 2017 | 13.05 | 13.05 | 12.45 | 12.75 | 13,206 | -0.15(-1.17%) |
Jun 26, 2017 | 12.76 | 13.05 | 12.76 | 12.90 | 5,988 | +0.13(+1.06%) |
Jun 23, 2017 | 13.05 | 13.05 | 12.75 | 12.77 | 19,776 | -0.30(-2.30%) |
Jun 22, 2017 | 13.20 | 13.20 | 12.75 | 13.06 | 15,844 | +0.01(+0.11%) |
Jun 21, 2017 | 12.73 | 13.05 | 12.73 | 13.05 | 13,532 | +0.08(+0.58%) |
Jun 20, 2017 | 12.62 | 13.02 | 12.60 | 12.97 | 9,283 | +0.22(+1.73%) |
Jun 19, 2017 | 12.75 | 13.41 | 12.75 | 12.75 | 9,896 | -0.31(-2.38%) |
Jun 16, 2017 | 12.80 | 13.35 | 12.11 | 13.06 | 39,265 | +0.31(+2.47%) |
Jun 15, 2017 | 12.84 | 12.90 | 12.46 | 12.75 | 4,658 | -0.09(-0.70%) |
Jun 14, 2017 | 12.75 | 12.90 | 12.60 | 12.84 | 9,020 | +0.09(+0.71%) |
Jun 13, 2017 | 12.60 | 12.75 | 12.35 | 12.75 | 9,150 | +0.15(+1.19%) |
Jun 12, 2017 | 12.45 | 12.75 | 12.26 | 12.60 | 14,654 | +0.10(+0.79%) |
Jun 09, 2017 | 12.60 | 12.60 | 12.30 | 12.50 | 10,246 | +0.20(+1.60%) |
Jun 08, 2017 | 12.33 | 12.74 | 12.02 | 12.30 | 4,807 | -0.07(-0.57%) |
Jun 07, 2017 | 12.75 | 12.75 | 12.15 | 12.38 | 9,865 | +0.06(+0.46%) |
Jun 06, 2017 | 12.38 | 12.75 | 12.31 | 12.32 | 6,578 | +0.02(+0.15%) |
Jun 05, 2017 | 12.33 | 12.75 | 12.30 | 12.30 | 12,145 | -0.32(-2.51%) |
Jun 02, 2017 | 13.04 | 13.20 | 12.51 | 12.62 | 8,377 | -0.39(-3.00%) |
Jun 01, 2017 | 12.75 | 13.18 | 12.61 | 13.01 | 9,401 | +0.56(+4.47%) |
May 31, 2017 | 12.48 | 12.55 | 12.30 | 12.45 | 23,234 | -0.14(-1.14%) |
May 30, 2017 | 12.60 | 12.60 | 12.45 | 12.59 | 17,249 | -0.13(-0.99%) |
May 26, 2017 | 12.75 | 12.90 | 12.45 | 12.72 | 22,228 | -0.03(-0.24%) |
May 25, 2017 | 13.05 | 13.13 | 12.75 | 12.75 | 11,494 | -0.15(-1.17%) |
May 24, 2017 | 13.05 | 13.15 | 12.45 | 12.90 | 15,301 | +0.15(+1.19%) |
May 23, 2017 | 13.80 | 13.80 | 12.75 | 12.75 | 53,048 | -0.46(-3.45%) |
May 22, 2017 | 13.35 | 13.65 | 12.97 | 13.21 | 50,882 | +0.29(+2.24%) |
May 19, 2017 | 12.38 | 13.50 | 12.38 | 12.92 | 23,191 | +0.32(+2.51%) |
May 18, 2017 | 12.81 | 12.90 | 12.32 | 12.60 | 22,565 | +0.20(+1.65%) |
May 17, 2017 | 12.60 | 12.87 | 12.30 | 12.40 | 17,282 | -0.21(-1.64%) |
May 16, 2017 | 12.45 | 12.81 | 12.45 | 12.60 | 12,980 | -0.04(-0.33%) |
May 15, 2017 | 12.90 | 12.90 | 12.30 | 12.64 | 20,219 | -0.06(-0.44%) |
May 12, 2017 | 12.75 | 13.00 | 12.15 | 12.70 | 18,416 | -0.05(-0.39%) |
May 11, 2017 | 12.60 | 13.05 | 12.60 | 12.75 | 4,371 | +0.15(+1.19%) |
May 10, 2017 | 13.17 | 13.17 | 12.60 | 12.60 | 17,691 | -0.45(-3.45%) |
May 09, 2017 | 12.90 | 13.05 | 12.64 | 13.05 | 18,917 | +0.00(+0.01%) |
May 08, 2017 | 12.81 | 13.20 | 12.75 | 13.05 | 24,993 | -0.07(-0.50%) |
May 05, 2017 | 12.89 | 13.14 | 12.81 | 13.11 | 30,461 | +0.06(+0.49%) |
May 04, 2017 | 13.05 | 13.35 | 12.79 | 13.05 | 31,116 | +0.00(+0.00%) |
May 03, 2017 | 13.20 | 13.48 | 12.61 | 13.05 | 53,004 | +0.51(+4.07%) |
May 02, 2017 | 12.55 | 12.73 | 12.45 | 12.54 | 17,650 | -0.21(-1.65%) |