Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.72 | 18.16 | 17.51 | 17.53 | 191,318 | -0.18(-1.02%) |
May 30, 2018 | 17.12 | 17.92 | 17.12 | 17.71 | 165,412 | +0.69(+4.05%) |
May 29, 2018 | 16.91 | 17.27 | 16.67 | 17.02 | 103,775 | +0.11(+0.65%) |
May 25, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.19(+1.14%) | |
May 24, 2018 | 16.70 | 17.15 | 16.55 | 16.72 | 255,290 | +0.06(+0.36%) |
May 23, 2018 | 16.54 | 16.77 | 16.20 | 16.66 | 260,180 | +0.06(+0.36%) |
May 22, 2018 | 16.80 | 16.99 | 16.50 | 16.60 | 205,963 | -0.13(-0.78%) |
May 21, 2018 | 16.87 | 17.15 | 16.61 | 16.73 | 174,662 | +0.00(+0.00%) |
May 18, 2018 | 17.11 | 17.34 | 16.67 | 16.73 | 251,250 | -0.44(-2.56%) |
May 17, 2018 | 17.43 | 17.50 | 16.96 | 17.17 | 113,605 | -0.27(-1.55%) |
May 16, 2018 | 17.64 | 17.67 | 17.29 | 17.44 | 127,667 | -0.23(-1.30%) |
May 15, 2018 | 17.81 | 18.11 | 17.46 | 17.67 | 123,723 | -0.19(-1.06%) |
May 14, 2018 | 16.94 | 18.24 | 16.94 | 17.86 | 127,457 | -0.15(-0.83%) |
May 11, 2018 | 19.10 | 19.78 | 17.12 | 18.01 | 477,765 | -1.05(-5.51%) |
May 10, 2018 | 17.92 | 19.31 | 17.54 | 19.06 | 610,046 | +2.28(+13.59%) |
May 09, 2018 | 16.31 | 16.93 | 16.30 | 16.78 | 346,289 | +0.51(+3.13%) |
May 08, 2018 | 16.21 | 16.47 | 16.08 | 16.27 | 161,177 | +0.09(+0.56%) |
May 07, 2018 | 16.47 | 16.73 | 16.07 | 16.18 | 179,305 | -0.02(-0.12%) |
May 04, 2018 | 15.71 | 16.32 | 15.43 | 16.20 | 52,758 | +0.45(+2.86%) |
May 03, 2018 | 15.87 | 16.35 | 15.42 | 15.75 | 71,703 | -0.21(-1.32%) |
May 02, 2018 | 15.74 | 16.05 | 15.48 | 15.96 | 100,497 | +0.14(+0.88%) |
May 01, 2018 | 15.14 | 15.98 | 15.11 | 15.82 | 106,084 | +0.68(+4.49%) |
Apr 30, 2018 | 15.06 | 15.25 | 15.06 | 15.14 | 58,853 | +0.07(+0.46%) |
Apr 27, 2018 | 14.97 | 15.17 | 14.84 | 15.07 | 66,257 | +0.19(+1.28%) |
Apr 26, 2018 | 14.96 | 15.04 | 14.72 | 14.88 | 97,640 | -0.06(-0.40%) |
Apr 25, 2018 | 15.19 | 15.19 | 14.80 | 14.94 | 74,682 | -0.21(-1.39%) |
Apr 24, 2018 | 15.06 | 15.34 | 14.93 | 15.15 | 114,977 | +0.08(+0.53%) |
Apr 23, 2018 | 16.47 | 16.47 | 14.94 | 15.07 | 291,332 | -0.03(-0.20%) |
Apr 20, 2018 | 15.09 | 15.55 | 14.85 | 15.10 | 220,666 | -0.08(-0.53%) |
Apr 19, 2018 | 14.98 | 15.51 | 14.94 | 15.18 | 123,791 | +0.11(+0.73%) |
Apr 18, 2018 | 14.58 | 15.30 | 14.58 | 15.07 | 372,107 | +0.49(+3.36%) |
Apr 17, 2018 | 14.29 | 14.63 | 14.27 | 14.58 | 86,267 | +0.34(+2.39%) |
Apr 16, 2018 | 13.96 | 14.32 | 13.71 | 14.24 | 96,251 | +0.30(+2.15%) |
Apr 13, 2018 | 14.27 | 14.27 | 13.67 | 13.94 | 100,437 | -0.22(-1.55%) |
Apr 12, 2018 | 14.29 | 14.54 | 13.96 | 14.16 | 111,008 | -0.02(-0.14%) |
Apr 11, 2018 | 14.41 | 14.46 | 13.73 | 14.18 | 169,405 | -0.31(-2.14%) |
Apr 10, 2018 | 14.37 | 14.55 | 14.16 | 14.49 | 250,943 | +0.42(+2.99%) |
Apr 09, 2018 | 14.25 | 14.74 | 14.05 | 14.07 | 230,546 | -0.02(-0.14%) |
Apr 06, 2018 | 13.76 | 14.56 | 13.76 | 14.09 | 160,937 | +0.13(+0.93%) |
Apr 05, 2018 | 14.26 | 14.35 | 13.68 | 13.96 | 123,283 | -0.32(-2.24%) |
Apr 04, 2018 | 13.28 | 14.38 | 13.03 | 14.28 | 203,142 | +0.80(+5.93%) |
Apr 03, 2018 | 13.01 | 13.67 | 12.62 | 13.48 | 289,271 | +0.72(+5.64%) |
Apr 02, 2018 | 12.27 | 13.15 | 12.27 | 12.76 | 236,120 | +0.52(+4.25%) |
Mar 29, 2018 | 12.24 | 12.24 | 12.24 | 0 | -0.47(-3.70%) | |
Mar 28, 2018 | 13.47 | 13.56 | 12.68 | 12.71 | 184,696 | -0.82(-6.06%) |
Mar 27, 2018 | 14.15 | 14.20 | 13.40 | 13.53 | 96,978 | -0.59(-4.18%) |
Mar 26, 2018 | 13.70 | 14.17 | 13.45 | 14.12 | 124,497 | +0.60(+4.44%) |
Mar 23, 2018 | 13.58 | 13.91 | 13.40 | 13.52 | 182,809 | +0.01(+0.07%) |
Mar 22, 2018 | 13.77 | 14.16 | 13.50 | 13.51 | 123,223 | -0.42(-3.02%) |
Mar 21, 2018 | 14.11 | 14.26 | 13.79 | 13.93 | 109,642 | -0.19(-1.35%) |
Mar 20, 2018 | 13.65 | 14.52 | 13.60 | 14.12 | 178,438 | +0.40(+2.92%) |
Mar 19, 2018 | 14.96 | 15.23 | 13.40 | 13.72 | 412,483 | -1.38(-9.14%) |
Mar 16, 2018 | 13.70 | 15.49 | 13.68 | 15.10 | 463,563 | +1.43(+10.46%) |
Mar 15, 2018 | 17.00 | 17.00 | 13.52 | 13.67 | 1,127,508 | -3.75(-21.53%) |
Mar 14, 2018 | 17.25 | 17.52 | 16.70 | 17.42 | 377,703 | +0.87(+5.26%) |
Mar 13, 2018 | 16.62 | 16.90 | 16.09 | 16.55 | 258,715 | +0.08(+0.49%) |
Mar 12, 2018 | 16.00 | 16.62 | 16.00 | 16.47 | 131,152 | +0.67(+4.24%) |
Mar 09, 2018 | 15.96 | 16.37 | 15.67 | 15.80 | 139,487 | -0.05(-0.32%) |
Mar 08, 2018 | 15.27 | 16.12 | 15.27 | 15.85 | 95,565 | +0.63(+4.14%) |
Mar 07, 2018 | 14.98 | 15.36 | 14.98 | 15.22 | 39,877 | +0.18(+1.20%) |
Mar 06, 2018 | 14.89 | 15.11 | 14.47 | 15.04 | 72,519 | +0.27(+1.83%) |
Mar 05, 2018 | 14.38 | 14.84 | 14.38 | 14.77 | 85,739 | +0.40(+2.78%) |
Mar 02, 2018 | 13.49 | 14.51 | 13.49 | 14.37 | 73,023 | +0.63(+4.59%) |
Mar 01, 2018 | 14.24 | 14.24 | 13.73 | 13.74 | 90,688 | -0.51(-3.58%) |
Feb 28, 2018 | 14.76 | 14.80 | 14.20 | 14.25 | 55,067 | -0.46(-3.13%) |
Feb 27, 2018 | 14.50 | 14.78 | 14.33 | 14.71 | 93,368 | +0.15(+1.03%) |
Feb 26, 2018 | 14.30 | 14.64 | 14.19 | 14.56 | 68,980 | +0.25(+1.75%) |
Feb 23, 2018 | 14.26 | 14.31 | 14.10 | 14.31 | 44,582 | +0.11(+0.77%) |
Feb 22, 2018 | 14.24 | 14.34 | 14.05 | 14.20 | 55,649 | -0.01(-0.07%) |
Feb 21, 2018 | 14.30 | 14.44 | 14.10 | 14.21 | 59,194 | -0.04(-0.28%) |
Feb 20, 2018 | 14.09 | 14.58 | 13.96 | 14.25 | 101,448 | +0.15(+1.06%) |
Feb 16, 2018 | 14.10 | 14.10 | 14.10 | 0 | -0.13(-0.91%) | |
Feb 15, 2018 | 13.69 | 14.46 | 13.50 | 14.23 | 85,906 | +0.58(+4.25%) |
Feb 14, 2018 | 13.10 | 13.68 | 13.10 | 13.65 | 55,541 | +0.49(+3.72%) |
Feb 13, 2018 | 13.27 | 13.37 | 13.09 | 13.16 | 26,792 | -0.22(-1.64%) |
Feb 12, 2018 | 13.49 | 13.60 | 13.15 | 13.38 | 59,777 | -0.01(-0.07%) |
Feb 09, 2018 | 13.68 | 13.74 | 12.74 | 13.39 | 119,915 | -0.22(-1.62%) |
Feb 08, 2018 | 13.81 | 14.09 | 13.45 | 13.61 | 108,632 | -0.15(-1.09%) |
Feb 07, 2018 | 13.72 | 13.72 | 13.72 | 13.76 | 63,902 | +0.04(+0.29%) |
Feb 06, 2018 | 13.50 | 14.11 | 13.05 | 13.72 | 84,179 | -0.10(-0.72%) |
Feb 05, 2018 | 14.18 | 14.36 | 13.81 | 13.82 | 109,555 | -0.54(-3.76%) |
Feb 02, 2018 | 14.83 | 14.85 | 14.28 | 14.36 | 157,561 | -0.65(-4.33%) |
Feb 01, 2018 | 15.11 | 15.16 | 14.69 | 15.01 | 107,759 | -0.19(-1.25%) |
Jan 31, 2018 | 15.06 | 15.27 | 15.01 | 15.20 | 58,752 | +0.14(+0.93%) |
Jan 30, 2018 | 15.11 | 15.11 | 14.80 | 15.06 | 105,329 | -0.16(-1.05%) |
Jan 29, 2018 | 15.32 | 15.34 | 15.06 | 15.22 | 76,101 | -0.09(-0.59%) |
Jan 26, 2018 | 15.36 | 15.50 | 15.10 | 15.31 | 74,631 | +0.01(+0.07%) |
Jan 25, 2018 | 15.22 | 15.37 | 15.14 | 15.30 | 49,669 | +0.12(+0.79%) |
Jan 24, 2018 | 15.20 | 15.45 | 15.00 | 15.18 | 91,484 | +0.03(+0.20%) |
Jan 23, 2018 | 15.57 | 15.57 | 14.93 | 15.15 | 167,287 | -0.42(-2.70%) |
Jan 22, 2018 | 15.70 | 15.82 | 15.37 | 15.57 | 59,418 | -0.16(-1.02%) |
Jan 19, 2018 | 15.10 | 15.94 | 14.80 | 15.73 | 293,815 | +0.67(+4.45%) |
Jan 18, 2018 | 14.72 | 15.07 | 14.72 | 15.06 | 114,479 | +0.18(+1.21%) |
Jan 17, 2018 | 14.85 | 15.08 | 14.78 | 14.88 | 99,947 | +0.06(+0.40%) |
Jan 16, 2018 | 14.88 | 15.20 | 14.58 | 14.82 | 141,636 | -0.05(-0.34%) |
Jan 12, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.08(+0.54%) | |
Jan 11, 2018 | 14.62 | 14.93 | 14.56 | 14.79 | 47,138 | +0.17(+1.16%) |
Jan 10, 2018 | 14.54 | 14.75 | 14.34 | 14.62 | 70,255 | +0.00(+0.00%) |
Jan 09, 2018 | 14.96 | 14.96 | 14.53 | 14.62 | 156,247 | -0.24(-1.62%) |
Jan 08, 2018 | 14.85 | 15.04 | 14.41 | 14.86 | 125,346 | -0.03(-0.20%) |
Jan 05, 2018 | 14.70 | 15.05 | 14.70 | 14.89 | 126,253 | +0.21(+1.43%) |
Jan 04, 2018 | 14.63 | 14.75 | 14.55 | 14.68 | 127,052 | +0.08(+0.55%) |
Jan 03, 2018 | 15.25 | 15.40 | 14.52 | 14.60 | 165,027 | -0.36(-2.41%) |
Jan 02, 2018 | 14.27 | 15.30 | 14.12 | 14.96 | 186,803 | +0.84(+5.95%) |
Dec 29, 2017 | 14.12 | 14.12 | 14.12 | 0 | +0.10(+0.71%) | |
Dec 28, 2017 | 13.95 | 14.29 | 13.77 | 14.02 | 106,494 | +0.15(+1.08%) |
Dec 27, 2017 | 14.00 | 14.27 | 13.67 | 13.87 | 109,430 | -0.17(-1.21%) |
Dec 26, 2017 | 13.88 | 14.18 | 13.82 | 14.04 | 123,226 | +0.04(+0.29%) |
Dec 22, 2017 | 14.82 | 14.82 | 13.96 | 14.00 | 145,054 | -0.78(-5.28%) |
Dec 21, 2017 | 15.20 | 15.21 | 14.76 | 14.78 | 95,932 | -0.39(-2.57%) |
Dec 20, 2017 | 15.75 | 15.79 | 14.91 | 15.17 | 203,661 | -0.61(-3.87%) |
Dec 19, 2017 | 15.10 | 15.95 | 14.92 | 15.78 | 340,359 | +0.87(+5.84%) |
Dec 18, 2017 | 14.26 | 15.11 | 14.26 | 14.91 | 154,873 | +0.71(+5.00%) |
Dec 15, 2017 | 14.04 | 14.28 | 13.84 | 14.20 | 120,235 | +0.18(+1.28%) |
Dec 14, 2017 | 14.11 | 14.42 | 13.90 | 14.02 | 120,239 | +0.01(+0.07%) |
Dec 13, 2017 | 14.54 | 14.87 | 14.00 | 14.01 | 116,885 | -0.42(-2.91%) |
Dec 12, 2017 | 14.86 | 14.89 | 14.22 | 14.43 | 63,076 | -0.41(-2.76%) |
Dec 11, 2017 | 15.03 | 15.11 | 14.76 | 14.84 | 86,108 | -0.25(-1.66%) |
Dec 08, 2017 | 15.10 | 15.21 | 14.69 | 15.09 | 231,488 | +0.12(+0.80%) |
Dec 07, 2017 | 14.60 | 15.25 | 14.49 | 14.97 | 255,338 | +0.49(+3.38%) |
Dec 06, 2017 | 14.12 | 14.59 | 14.12 | 14.48 | 59,104 | +0.35(+2.48%) |
Dec 05, 2017 | 13.91 | 14.36 | 13.80 | 14.13 | 90,741 | +0.25(+1.80%) |
Dec 04, 2017 | 14.66 | 14.83 | 13.80 | 13.88 | 149,043 | -0.23(-1.63%) |
Dec 01, 2017 | 14.32 | 14.33 | 13.99 | 14.11 | 150,996 | -0.25(-1.74%) |
Nov 30, 2017 | 14.08 | 14.47 | 13.90 | 14.36 | 65,189 | +0.30(+2.13%) |
Nov 29, 2017 | 14.37 | 14.37 | 13.85 | 14.06 | 209,787 | -0.34(-2.36%) |
Nov 28, 2017 | 14.81 | 14.85 | 14.06 | 14.40 | 294,557 | -0.42(-2.83%) |
Nov 27, 2017 | 14.75 | 14.87 | 14.38 | 14.82 | 115,094 | +0.00(+0.00%) |
Nov 24, 2017 | 14.76 | 14.99 | 14.60 | 14.82 | 45,234 | +0.07(+0.47%) |
Nov 22, 2017 | 14.46 | 14.83 | 14.13 | 14.75 | 214,195 | +0.38(+2.64%) |
Nov 21, 2017 | 14.20 | 14.61 | 14.18 | 14.37 | 233,328 | +0.20(+1.41%) |
Nov 20, 2017 | 14.00 | 14.19 | 13.78 | 14.17 | 262,076 | +0.19(+1.36%) |
Nov 17, 2017 | 14.04 | 14.28 | 13.89 | 13.98 | 290,196 | +0.00(+0.00%) |
Nov 16, 2017 | 14.06 | 14.20 | 13.78 | 13.98 | 372,340 | +0.37(+2.72%) |
Nov 15, 2017 | 13.18 | 13.63 | 12.65 | 13.61 | 246,727 | +0.46(+3.50%) |
Nov 14, 2017 | 13.49 | 13.66 | 12.68 | 13.15 | 196,961 | -0.09(-0.68%) |
Nov 13, 2017 | 12.05 | 16.03 | 12.05 | 13.24 | 1,148,598 | +1.52(+12.97%) |
Nov 10, 2017 | 10.92 | 11.87 | 10.81 | 11.72 | 217,082 | +0.79(+7.23%) |
Nov 09, 2017 | 10.95 | 11.10 | 10.82 | 10.93 | 114,502 | -0.12(-1.09%) |
Nov 08, 2017 | 11.00 | 11.10 | 10.70 | 11.05 | 90,608 | +0.06(+0.55%) |
Nov 07, 2017 | 10.75 | 11.08 | 10.75 | 10.99 | 149,036 | +0.07(+0.64%) |
Nov 06, 2017 | 11.22 | 11.37 | 10.80 | 10.92 | 400,955 | -0.58(-5.04%) |
Nov 03, 2017 | 11.48 | 11.63 | 11.27 | 11.50 | 78,428 | +0.03(+0.26%) |
Nov 02, 2017 | 11.19 | 11.64 | 11.03 | 11.47 | 120,323 | +0.29(+2.59%) |
Nov 01, 2017 | 11.30 | 11.35 | 11.03 | 11.18 | 127,169 | -0.10(-0.89%) |
Oct 31, 2017 | 10.85 | 11.73 | 10.80 | 11.28 | 156,108 | +0.64(+6.02%) |
Oct 30, 2017 | 10.88 | 11.10 | 10.55 | 10.64 | 109,422 | -0.16(-1.48%) |
Oct 27, 2017 | 10.27 | 10.88 | 10.11 | 10.80 | 108,218 | +0.59(+5.78%) |
Oct 26, 2017 | 10.51 | 10.55 | 10.08 | 10.21 | 168,054 | -0.28(-2.67%) |
Oct 25, 2017 | 10.80 | 10.85 | 10.17 | 10.49 | 163,458 | -0.34(-3.14%) |
Oct 24, 2017 | 10.81 | 10.90 | 10.73 | 10.83 | 117,721 | +0.04(+0.37%) |
Oct 23, 2017 | 11.10 | 11.50 | 10.60 | 10.79 | 141,774 | -0.35(-3.14%) |
Oct 20, 2017 | 10.76 | 11.38 | 10.65 | 11.14 | 251,548 | +0.39(+3.63%) |
Oct 19, 2017 | 11.34 | 11.59 | 10.63 | 10.75 | 307,090 | -0.76(-6.60%) |
Oct 18, 2017 | 12.20 | 12.20 | 11.48 | 11.51 | 311,508 | -0.57(-4.72%) |
Oct 17, 2017 | 12.44 | 12.44 | 11.92 | 12.08 | 142,563 | +0.03(+0.25%) |
Oct 16, 2017 | 12.62 | 12.64 | 11.70 | 12.05 | 220,991 | -0.45(-3.60%) |
Oct 13, 2017 | 12.70 | 12.70 | 12.40 | 12.50 | 203,759 | -0.10(-0.79%) |
Oct 12, 2017 | 12.65 | 12.71 | 12.50 | 12.60 | 156,750 | -0.07(-0.55%) |
Oct 11, 2017 | 13.13 | 13.28 | 12.51 | 12.67 | 123,190 | -0.41(-3.13%) |
Oct 10, 2017 | 12.70 | 13.12 | 12.70 | 13.08 | 99,511 | +0.39(+3.07%) |
Oct 09, 2017 | 12.70 | 13.19 | 12.65 | 12.69 | 78,261 | -0.04(-0.31%) |
Oct 06, 2017 | 12.69 | 12.81 | 12.50 | 12.73 | 110,956 | +0.08(+0.63%) |
Oct 05, 2017 | 12.72 | 12.74 | 12.55 | 12.65 | 100,227 | +0.04(+0.32%) |
Oct 04, 2017 | 12.50 | 12.67 | 12.40 | 12.61 | 90,954 | +0.09(+0.72%) |
Oct 03, 2017 | 12.60 | 12.65 | 12.42 | 12.52 | 98,874 | -0.09(-0.71%) |
Oct 02, 2017 | 12.49 | 13.27 | 12.45 | 12.61 | 207,344 | +0.19(+1.53%) |
Sep 29, 2017 | 12.44 | 12.48 | 12.30 | 12.42 | 121,519 | +0.04(+0.32%) |
Sep 28, 2017 | 12.34 | 12.54 | 12.16 | 12.38 | 189,110 | +0.15(+1.23%) |
Sep 27, 2017 | 11.48 | 12.34 | 11.45 | 12.23 | 185,911 | +0.85(+7.47%) |
Sep 26, 2017 | 11.10 | 11.47 | 11.10 | 11.38 | 83,137 | +0.42(+3.83%) |
Sep 25, 2017 | 10.77 | 11.04 | 10.70 | 10.96 | 91,962 | +0.18(+1.67%) |
Sep 22, 2017 | 10.88 | 10.90 | 10.67 | 10.78 | 99,454 | -0.08(-0.74%) |
Sep 21, 2017 | 11.08 | 11.08 | 10.64 | 10.86 | 95,203 | -0.16(-1.45%) |
Sep 20, 2017 | 11.15 | 11.21 | 10.95 | 11.02 | 127,517 | -0.10(-0.90%) |
Sep 19, 2017 | 11.00 | 11.40 | 11.00 | 11.12 | 95,009 | +0.11(+1.00%) |
Sep 18, 2017 | 10.62 | 11.13 | 10.46 | 11.01 | 115,554 | +0.39(+3.67%) |
Sep 15, 2017 | 10.49 | 10.70 | 10.11 | 10.62 | 141,604 | +0.09(+0.85%) |
Sep 14, 2017 | 10.37 | 10.75 | 10.23 | 10.53 | 132,897 | +0.28(+2.73%) |
Sep 13, 2017 | 10.34 | 10.34 | 10.08 | 10.25 | 106,482 | -0.15(-1.44%) |
Sep 12, 2017 | 10.14 | 10.49 | 9.890 | 10.40 | 147,146 | +0.22(+2.16%) |
Sep 11, 2017 | 10.36 | 10.58 | 10.02 | 10.18 | 153,716 | -0.16(-1.55%) |
Sep 08, 2017 | 10.47 | 10.54 | 10.14 | 10.34 | 148,995 | -0.16(-1.52%) |
Sep 07, 2017 | 10.76 | 11.04 | 10.46 | 10.50 | 135,847 | -0.47(-4.28%) |
Sep 06, 2017 | 11.46 | 11.46 | 10.89 | 10.97 | 191,166 | +0.00(+0.00%) |
Sep 05, 2017 | 10.57 | 11.09 | 10.50 | 10.97 | 269,352 | -0.56(-4.86%) |
Sep 01, 2017 | 11.57 | 11.62 | 11.45 | 11.53 | 89,562 | -0.05(-0.43%) |
Aug 31, 2017 | 11.36 | 11.90 | 11.34 | 11.58 | 160,921 | +0.27(+2.39%) |
Aug 30, 2017 | 10.85 | 11.33 | 10.77 | 11.31 | 102,486 | +0.45(+4.14%) |
Aug 29, 2017 | 10.94 | 11.22 | 10.75 | 10.86 | 105,244 | -0.12(-1.09%) |
Aug 28, 2017 | 11.11 | 11.24 | 10.81 | 10.98 | 126,382 | -0.08(-0.72%) |
Aug 25, 2017 | 11.42 | 11.00 | 11.06 | 164,123 | -0.26(-2.30%) | |
Aug 24, 2017 | 11.57 | 11.84 | 11.15 | 11.32 | 167,691 | -0.24(-2.08%) |
Aug 23, 2017 | 11.82 | 11.93 | 11.56 | 11.56 | 117,281 | -0.31(-2.61%) |
Aug 22, 2017 | 11.95 | 12.11 | 11.66 | 11.87 | 93,496 | -0.07(-0.59%) |
Aug 21, 2017 | 12.45 | 12.45 | 11.84 | 11.94 | 136,884 | -0.51(-4.10%) |
Aug 18, 2017 | 12.30 | 12.66 | 12.22 | 12.45 | 176,221 | +0.10(+0.81%) |
Aug 17, 2017 | 12.28 | 12.53 | 12.17 | 12.35 | 149,542 | -0.03(-0.24%) |
Aug 16, 2017 | 12.47 | 12.55 | 12.07 | 12.38 | 171,987 | -0.03(-0.24%) |
Aug 15, 2017 | 12.14 | 12.70 | 11.99 | 12.41 | 293,918 | +0.72(+6.16%) |
Aug 14, 2017 | 11.99 | 12.52 | 11.53 | 11.69 | 254,327 | -0.57(-4.65%) |
Aug 11, 2017 | 12.05 | 12.71 | 11.87 | 12.26 | 194,189 | +0.13(+1.07%) |
Aug 10, 2017 | 12.65 | 12.65 | 11.77 | 12.13 | 198,981 | -0.52(-4.11%) |
Aug 09, 2017 | 12.80 | 12.94 | 12.48 | 12.65 | 97,601 | -0.31(-2.39%) |
Aug 08, 2017 | 13.37 | 13.53 | 12.72 | 12.96 | 95,858 | -0.36(-2.70%) |
Aug 07, 2017 | 13.26 | 13.55 | 13.15 | 13.32 | 55,593 | -0.18(-1.33%) |
Aug 04, 2017 | 13.67 | 13.31 | 13.50 | 44,004 | +0.17(+1.28%) | |
Aug 03, 2017 | 13.16 | 13.36 | 13.01 | 13.33 | 49,366 | +0.15(+1.14%) |
Aug 02, 2017 | 13.26 | 13.58 | 12.92 | 13.18 | 105,659 | -0.07(-0.53%) |
Aug 01, 2017 | 13.14 | 13.46 | 12.96 | 13.25 | 77,162 | +0.13(+0.99%) |
Jul 31, 2017 | 13.02 | 13.28 | 12.85 | 13.12 | 60,193 | +0.12(+0.92%) |
Jul 28, 2017 | 13.03 | 13.12 | 12.84 | 13.00 | 111,416 | -0.22(-1.66%) |
Jul 27, 2017 | 13.65 | 13.75 | 12.82 | 13.22 | 139,050 | -0.38(-2.79%) |
Jul 26, 2017 | 13.73 | 13.87 | 13.47 | 13.60 | 97,411 | -0.16(-1.16%) |
Jul 25, 2017 | 13.58 | 14.19 | 13.40 | 13.76 | 125,899 | +0.20(+1.47%) |
Jul 24, 2017 | 13.76 | 13.79 | 13.52 | 13.56 | 100,515 | -0.19(-1.38%) |
Jul 21, 2017 | 13.54 | 13.84 | 13.45 | 13.75 | 182,313 | +0.08(+0.59%) |
Jul 20, 2017 | 13.86 | 13.53 | 13.67 | 55,651 | -0.18(-1.30%) | |
Jul 19, 2017 | 13.70 | 14.08 | 13.65 | 13.85 | 134,436 | +0.12(+0.87%) |
Jul 18, 2017 | 13.76 | 14.12 | 13.58 | 13.73 | 149,590 | -0.03(-0.22%) |
Jul 17, 2017 | 15.00 | 15.00 | 13.45 | 13.76 | 562,693 | -1.20(-8.02%) |
Jul 14, 2017 | 15.26 | 15.30 | 14.60 | 14.96 | 83,294 | -0.20(-1.32%) |
Jul 13, 2017 | 14.83 | 15.22 | 14.47 | 15.16 | 98,264 | +0.31(+2.09%) |
Jul 12, 2017 | 15.19 | 15.19 | 14.77 | 14.85 | 77,258 | +0.01(+0.07%) |
Jul 11, 2017 | 14.22 | 15.04 | 13.97 | 14.84 | 114,080 | +0.67(+4.73%) |
Jul 10, 2017 | 14.19 | 14.37 | 13.90 | 14.17 | 95,472 | -0.02(-0.14%) |
Jul 07, 2017 | 14.24 | 14.42 | 14.01 | 14.19 | 98,004 | +0.09(+0.64%) |
Jul 06, 2017 | 14.40 | 14.40 | 13.95 | 14.10 | 84,401 | -0.33(-2.29%) |
Jul 05, 2017 | 14.25 | 14.25 | 14.22 | 14.43 | 129,442 | +0.17(+1.19%) |
Jul 03, 2017 | 14.61 | 14.07 | 14.26 | 92,674 | -0.35(-2.40%) | |
Jun 30, 2017 | 14.42 | 14.89 | 14.23 | 14.61 | 87,835 | +0.15(+1.04%) |
Jun 29, 2017 | 14.08 | 14.47 | 14.06 | 14.46 | 207,060 | +0.15(+1.05%) |
Jun 28, 2017 | 14.04 | 14.44 | 13.88 | 14.31 | 145,185 | +0.29(+2.07%) |
Jun 27, 2017 | 14.22 | 14.53 | 13.88 | 14.02 | 126,816 | -0.21(-1.48%) |
Jun 26, 2017 | 15.01 | 15.34 | 14.20 | 14.23 | 192,309 | -0.74(-4.94%) |
Jun 23, 2017 | 15.10 | 14.97 | 76,189 | +0.10(+0.67%) | ||
Jun 22, 2017 | 14.67 | 15.17 | 14.48 | 14.87 | 174,577 | +0.16(+1.09%) |
Jun 21, 2017 | 14.56 | 15.20 | 14.26 | 14.71 | 148,845 | +0.12(+0.82%) |
Jun 20, 2017 | 14.75 | 15.28 | 14.32 | 14.59 | 124,588 | -0.17(-1.15%) |
Jun 19, 2017 | 14.34 | 14.90 | 14.00 | 14.76 | 112,124 | +0.75(+5.35%) |
Jun 16, 2017 | 14.03 | 14.27 | 13.90 | 14.01 | 129,202 | -0.04(-0.28%) |
Jun 15, 2017 | 14.13 | 14.21 | 13.90 | 14.05 | 95,185 | -0.24(-1.68%) |
Jun 14, 2017 | 14.15 | 14.77 | 14.02 | 14.29 | 127,538 | +0.28(+2.00%) |
Jun 13, 2017 | 14.38 | 14.78 | 13.95 | 14.01 | 182,998 | -0.28(-1.96%) |
Jun 12, 2017 | 14.25 | 14.95 | 13.89 | 14.29 | 266,414 | -0.12(-0.83%) |
Jun 09, 2017 | 15.85 | 16.33 | 14.30 | 14.41 | 472,595 | -1.44(-9.09%) |
Jun 08, 2017 | 16.44 | 16.49 | 15.57 | 15.85 | 281,839 | -0.59(-3.59%) |
Jun 07, 2017 | 16.06 | 16.98 | 16.06 | 16.44 | 192,095 | +0.35(+2.18%) |
Jun 06, 2017 | 16.16 | 16.85 | 16.05 | 16.09 | 317,595 | -0.07(-0.43%) |
Jun 05, 2017 | 15.99 | 17.27 | 15.90 | 16.16 | 340,713 | +0.34(+2.15%) |
Jun 02, 2017 | 16.03 | 16.21 | 15.54 | 15.82 | 307,068 | -0.01(-0.06%) |