Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.42 | 21.05 | 20.41 | 20.75 | 414,096 | +0.25(+1.22%) |
Apr 27, 2018 | 20.47 | 20.63 | 20.47 | 20.50 | 154,036 | -0.09(-0.44%) |
Apr 26, 2018 | 20.59 | 20.59 | 20.44 | 20.59 | 107,564 | +0.21(+1.03%) |
Apr 25, 2018 | 20.30 | 20.41 | 19.49 | 20.38 | 219,349 | +0.00(+0.00%) |
Apr 24, 2018 | 20.55 | 20.77 | 20.32 | 20.38 | 236,847 | -0.31(-1.50%) |
Apr 23, 2018 | 20.24 | 20.70 | 20.20 | 20.69 | 76,740 | +0.34(+1.67%) |
Apr 20, 2018 | 20.14 | 20.44 | 20.11 | 20.35 | 104,464 | +0.03(+0.15%) |
Apr 19, 2018 | 20.53 | 20.61 | 20.28 | 20.32 | 67,285 | -0.05(-0.25%) |
Apr 18, 2018 | 20.09 | 20.39 | 20.02 | 20.37 | 135,696 | +0.63(+3.19%) |
Apr 17, 2018 | 19.59 | 19.80 | 19.56 | 19.74 | 89,832 | +0.00(+0.00%) |
Apr 16, 2018 | 19.91 | 19.91 | 19.70 | 19.74 | 93,115 | -0.25(-1.25%) |
Apr 13, 2018 | 19.92 | 20.10 | 19.89 | 19.99 | 113,143 | +0.10(+0.50%) |
Apr 12, 2018 | 19.78 | 19.91 | 19.62 | 19.89 | 69,857 | +0.03(+0.15%) |
Apr 11, 2018 | 19.75 | 20.16 | 19.64 | 19.86 | 487,386 | +0.22(+1.12%) |
Apr 10, 2018 | 19.26 | 19.67 | 19.26 | 19.64 | 154,080 | +0.72(+3.81%) |
Apr 09, 2018 | 18.78 | 18.97 | 18.76 | 18.92 | 57,138 | +0.43(+2.30%) |
Apr 06, 2018 | 18.87 | 18.91 | 18.46 | 18.50 | 156,675 | -0.38(-2.04%) |
Apr 05, 2018 | 18.84 | 19.01 | 18.76 | 18.88 | 49,095 | +0.04(+0.21%) |
Apr 04, 2018 | 18.46 | 18.84 | 18.43 | 18.84 | 324,476 | +0.04(+0.21%) |
Apr 03, 2018 | 18.78 | 18.86 | 18.69 | 18.80 | 80,036 | +0.08(+0.43%) |
Apr 02, 2018 | 19.01 | 19.01 | 18.65 | 18.72 | 107,414 | -0.42(-2.19%) |
Mar 29, 2018 | 19.14 | 19.14 | 19.14 | 0 | +0.12(+0.63%) | |
Mar 28, 2018 | 19.01 | 19.14 | 18.24 | 19.02 | 150,205 | -0.01(-0.05%) |
Mar 27, 2018 | 19.30 | 19.32 | 18.99 | 19.03 | 69,133 | -0.13(-0.68%) |
Mar 26, 2018 | 19.20 | 19.25 | 19.07 | 19.16 | 63,555 | -0.10(-0.52%) |
Mar 23, 2018 | 19.06 | 19.28 | 19.05 | 19.26 | 151,718 | +0.42(+2.23%) |
Mar 22, 2018 | 18.83 | 18.95 | 18.80 | 18.84 | 48,300 | -0.25(-1.31%) |
Mar 21, 2018 | 18.75 | 19.15 | 18.72 | 19.09 | 99,162 | +0.60(+3.24%) |
Mar 20, 2018 | 18.48 | 18.63 | 18.43 | 18.49 | 89,001 | +0.31(+1.71%) |
Mar 19, 2018 | 18.20 | 18.22 | 17.98 | 18.18 | 36,514 | +0.01(+0.06%) |
Mar 16, 2018 | 17.89 | 18.25 | 17.85 | 18.17 | 70,358 | +0.28(+1.57%) |
Mar 15, 2018 | 17.90 | 17.96 | 17.82 | 17.89 | 96,650 | +0.09(+0.51%) |
Mar 14, 2018 | 17.80 | 17.89 | 17.63 | 17.80 | 119,970 | +0.05(+0.28%) |
Mar 13, 2018 | 17.80 | 18.05 | 17.63 | 17.75 | 81,871 | -0.11(-0.62%) |
Mar 12, 2018 | 17.91 | 17.94 | 17.66 | 17.86 | 48,233 | -0.16(-0.89%) |
Mar 09, 2018 | 17.76 | 18.03 | 17.74 | 18.02 | 64,331 | +0.46(+2.62%) |
Mar 08, 2018 | 17.69 | 17.69 | 17.45 | 17.56 | 46,214 | -0.19(-1.07%) |
Mar 07, 2018 | 18.05 | 17.55 | 17.75 | 101,233 | -0.31(-1.72%) | |
Mar 06, 2018 | 18.06 | 18.10 | 17.96 | 18.06 | 52,664 | +0.05(+0.28%) |
Mar 05, 2018 | 17.66 | 18.10 | 17.63 | 18.01 | 125,762 | +0.27(+1.52%) |
Mar 02, 2018 | 17.42 | 17.74 | 17.37 | 17.74 | 223,427 | +0.07(+0.40%) |
Mar 01, 2018 | 17.56 | 17.67 | 17.38 | 17.67 | 111,944 | -0.08(-0.45%) |
Feb 28, 2018 | 18.32 | 18.35 | 17.74 | 17.75 | 121,193 | -0.51(-2.79%) |
Feb 27, 2018 | 18.49 | 18.51 | 18.22 | 18.26 | 87,185 | -0.26(-1.40%) |
Feb 26, 2018 | 18.37 | 18.58 | 18.30 | 18.52 | 146,130 | +0.10(+0.54%) |
Feb 23, 2018 | 18.17 | 18.44 | 18.16 | 18.42 | 101,687 | +0.30(+1.66%) |
Feb 22, 2018 | 18.12 | 155,637 | +0.35(+1.97%) | |||
Feb 21, 2018 | 17.76 | 17.92 | 17.75 | 17.77 | 37,135 | -0.06(-0.34%) |
Feb 20, 2018 | 17.83 | 18.00 | 17.79 | 17.83 | 65,970 | +0.07(+0.39%) |
Feb 16, 2018 | 17.76 | 17.76 | 17.76 | 0 | +0.12(+0.68%) | |
Feb 15, 2018 | 17.43 | 17.67 | 17.28 | 17.64 | 62,908 | +0.04(+0.23%) |
Feb 14, 2018 | 17.01 | 17.66 | 16.97 | 17.60 | 240,113 | +0.42(+2.44%) |
Feb 13, 2018 | 17.00 | 17.19 | 16.91 | 17.18 | 46,050 | +0.03(+0.17%) |
Feb 12, 2018 | 17.30 | 17.45 | 17.12 | 17.15 | 77,430 | -0.02(-0.12%) |
Feb 09, 2018 | 17.53 | 17.54 | 16.94 | 17.17 | 383,121 | -0.36(-2.05%) |
Feb 08, 2018 | 17.87 | 17.91 | 17.53 | 17.53 | 193,611 | -0.37(-2.07%) |
Feb 07, 2018 | 18.44 | 18.47 | 17.83 | 17.90 | 345,727 | -0.40(-2.19%) |
Feb 06, 2018 | 18.23 | 18.46 | 18.22 | 18.30 | 108,191 | -0.13(-0.71%) |
Feb 05, 2018 | 18.58 | 18.70 | 18.40 | 18.43 | 87,635 | -0.27(-1.44%) |
Feb 02, 2018 | 18.85 | 18.88 | 18.60 | 18.70 | 74,958 | -0.40(-2.09%) |
Feb 01, 2018 | 19.00 | 19.13 | 18.86 | 19.10 | 146,307 | +0.26(+1.38%) |
Jan 31, 2018 | 18.71 | 18.86 | 18.60 | 18.84 | 194,574 | +0.14(+0.75%) |
Jan 30, 2018 | 18.80 | 18.80 | 18.61 | 18.70 | 115,834 | -0.19(-1.01%) |
Jan 29, 2018 | 18.98 | 19.00 | 18.81 | 18.89 | 93,521 | -0.26(-1.36%) |
Jan 26, 2018 | 19.07 | 19.26 | 19.06 | 19.15 | 234,617 | +0.09(+0.50%) |
Jan 25, 2018 | 19.29 | 19.30 | 19.03 | 19.05 | 56,035 | -0.18(-0.96%) |
Jan 24, 2018 | 18.97 | 19.26 | 18.93 | 19.24 | 59,051 | +0.17(+0.89%) |
Jan 23, 2018 | 18.94 | 19.08 | 18.92 | 19.07 | 58,293 | +0.25(+1.33%) |
Jan 22, 2018 | 18.67 | 18.89 | 18.63 | 18.82 | 169,808 | +0.11(+0.59%) |
Jan 19, 2018 | 18.67 | 18.77 | 18.62 | 18.71 | 81,163 | -0.10(-0.53%) |
Jan 18, 2018 | 18.78 | 18.89 | 18.72 | 18.81 | 155,368 | -0.02(-0.11%) |
Jan 17, 2018 | 18.76 | 18.92 | 18.73 | 18.83 | 293,006 | -0.01(-0.05%) |
Jan 16, 2018 | 18.90 | 18.97 | 18.75 | 18.84 | 523,771 | -0.13(-0.69%) |
Jan 12, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.16(+0.85%) | |
Jan 11, 2018 | 18.81 | 19.00 | 18.80 | 18.81 | 499,445 | +0.02(+0.11%) |
Jan 10, 2018 | 18.79 | 18.82 | 18.75 | 18.79 | 175,479 | +0.09(+0.48%) |
Jan 09, 2018 | 18.49 | 18.77 | 18.43 | 18.70 | 233,349 | +0.24(+1.30%) |
Jan 08, 2018 | 18.42 | 18.46 | 18.35 | 18.46 | 164,684 | +0.04(+0.22%) |
Jan 05, 2018 | 18.36 | 18.45 | 18.31 | 18.42 | 104,830 | -0.06(-0.32%) |
Jan 04, 2018 | 18.44 | 18.52 | 18.39 | 18.48 | 221,095 | +0.03(+0.16%) |
Jan 03, 2018 | 18.23 | 18.46 | 18.23 | 18.45 | 288,413 | +0.35(+1.93%) |
Jan 02, 2018 | 18.17 | 18.18 | 18.02 | 18.10 | 210,643 | +0.00(+0.00%) |
Dec 29, 2017 | 18.10 | 18.10 | 18.10 | 0 | +0.10(+0.56%) | |
Dec 28, 2017 | 17.95 | 18.01 | 17.88 | 18.00 | 422,075 | +0.08(+0.45%) |
Dec 27, 2017 | 17.93 | 17.99 | 17.86 | 17.92 | 111,295 | -0.08(-0.44%) |
Dec 26, 2017 | 17.65 | 18.08 | 17.64 | 18.00 | 264,017 | +0.44(+2.51%) |
Dec 22, 2017 | 17.41 | 17.60 | 17.41 | 17.56 | 79,147 | +0.08(+0.46%) |
Dec 21, 2017 | 17.36 | 17.52 | 17.34 | 17.48 | 92,576 | +0.06(+0.34%) |
Dec 20, 2017 | 17.31 | 17.43 | 17.24 | 17.42 | 126,977 | +0.19(+1.10%) |
Dec 19, 2017 | 17.17 | 17.23 | 17.13 | 17.23 | 61,333 | +0.16(+0.94%) |
Dec 18, 2017 | 17.12 | 17.20 | 17.02 | 17.07 | 85,384 | +0.03(+0.18%) |
Dec 15, 2017 | 17.15 | 17.15 | 17.01 | 17.04 | 97,211 | -0.05(-0.30%) |
Dec 14, 2017 | 16.75 | 17.10 | 16.75 | 17.09 | 97,278 | +0.24(+1.43%) |
Dec 13, 2017 | 17.11 | 17.12 | 16.82 | 16.85 | 148,049 | -0.29(-1.69%) |
Dec 12, 2017 | 17.52 | 17.52 | 17.01 | 17.14 | 408,398 | -0.29(-1.69%) |
Dec 11, 2017 | 17.23 | 17.50 | 17.18 | 17.43 | 386,904 | +0.33(+1.96%) |
Dec 08, 2017 | 17.07 | 17.14 | 16.93 | 17.10 | 171,097 | +0.37(+2.21%) |
Dec 07, 2017 | 16.63 | 16.77 | 16.62 | 16.73 | 203,765 | +0.22(+1.33%) |
Dec 06, 2017 | 16.82 | 16.82 | 16.48 | 16.51 | 210,771 | -0.45(-2.68%) |
Dec 05, 2017 | 16.86 | 17.01 | 16.84 | 16.96 | 173,424 | +0.14(+0.80%) |
Dec 04, 2017 | 16.97 | 16.98 | 16.81 | 16.83 | 96,963 | -0.35(-2.04%) |
Dec 01, 2017 | 17.11 | 17.33 | 17.09 | 17.18 | 295,649 | +0.30(+1.78%) |
Nov 30, 2017 | 17.04 | 17.07 | 16.76 | 16.88 | 545,120 | +0.00(+0.00%) |
Nov 29, 2017 | 17.00 | 17.13 | 16.70 | 16.88 | 215,291 | -0.15(-0.88%) |
Nov 28, 2017 | 16.97 | 17.07 | 16.94 | 17.03 | 114,965 | -0.04(-0.23%) |
Nov 27, 2017 | 17.09 | 17.12 | 16.91 | 17.07 | 131,129 | -0.01(-0.06%) |
Nov 24, 2017 | 17.03 | 17.08 | 16.96 | 17.08 | 65,748 | +0.10(+0.59%) |
Nov 22, 2017 | 16.89 | 17.00 | 16.80 | 16.98 | 78,137 | +0.18(+1.07%) |
Nov 21, 2017 | 16.71 | 16.85 | 16.70 | 16.80 | 285,830 | +0.09(+0.54%) |
Nov 20, 2017 | 16.66 | 16.72 | 16.53 | 16.71 | 81,584 | -0.13(-0.77%) |
Nov 17, 2017 | 16.61 | 16.90 | 16.60 | 16.84 | 154,750 | +0.34(+2.06%) |
Nov 16, 2017 | 16.55 | 16.68 | 16.48 | 16.50 | 232,879 | -0.13(-0.78%) |
Nov 15, 2017 | 16.59 | 16.70 | 16.49 | 16.63 | 198,857 | -0.01(-0.03%) |
Nov 14, 2017 | 16.93 | 16.93 | 16.51 | 16.64 | 370,949 | -0.32(-1.92%) |
Nov 13, 2017 | 17.06 | 17.10 | 16.85 | 16.96 | 105,742 | -0.14(-0.82%) |
Nov 10, 2017 | 17.21 | 17.26 | 17.03 | 17.10 | 123,712 | -0.06(-0.35%) |
Nov 09, 2017 | 17.07 | 17.27 | 17.05 | 17.16 | 154,620 | +0.10(+0.59%) |
Nov 08, 2017 | 17.04 | 17.34 | 16.93 | 17.06 | 214,395 | -0.07(-0.41%) |
Nov 07, 2017 | 17.18 | 17.25 | 17.08 | 17.13 | 168,998 | -0.15(-0.87%) |
Nov 06, 2017 | 16.78 | 17.31 | 16.75 | 17.28 | 321,739 | +0.57(+3.41%) |
Nov 03, 2017 | 16.40 | 16.72 | 16.30 | 16.71 | 197,721 | +0.37(+2.26%) |
Nov 02, 2017 | 16.20 | 16.36 | 16.17 | 16.34 | 186,518 | +0.08(+0.49%) |
Nov 01, 2017 | 16.50 | 16.56 | 16.13 | 16.26 | 289,294 | -0.09(-0.55%) |
Oct 31, 2017 | 16.24 | 16.44 | 16.23 | 16.35 | 239,918 | +0.08(+0.49%) |
Oct 30, 2017 | 16.26 | 16.30 | 16.11 | 16.27 | 121,005 | +0.12(+0.74%) |
Oct 27, 2017 | 15.85 | 16.19 | 15.84 | 16.15 | 308,986 | +0.25(+1.57%) |
Oct 26, 2017 | 15.56 | 15.90 | 15.56 | 15.90 | 152,304 | +0.25(+1.60%) |
Oct 25, 2017 | 15.61 | 15.72 | 15.51 | 15.65 | 51,736 | +0.01(+0.06%) |
Oct 24, 2017 | 15.45 | 15.64 | 15.34 | 15.64 | 96,593 | +0.25(+1.62%) |
Oct 23, 2017 | 15.50 | 15.51 | 15.38 | 15.39 | 44,456 | -0.12(-0.77%) |
Oct 20, 2017 | 15.28 | 15.51 | 15.28 | 15.51 | 91,377 | +0.20(+1.31%) |
Oct 19, 2017 | 15.33 | 15.42 | 15.30 | 15.31 | 48,344 | -0.25(-1.61%) |
Oct 18, 2017 | 15.57 | 15.62 | 15.45 | 15.56 | 62,513 | +0.01(+0.06%) |
Oct 17, 2017 | 15.53 | 15.60 | 15.32 | 15.55 | 58,347 | +0.07(+0.45%) |
Oct 16, 2017 | 15.53 | 15.55 | 15.41 | 15.48 | 107,882 | +0.20(+1.31%) |
Oct 13, 2017 | 15.27 | 15.32 | 15.16 | 15.28 | 65,235 | +0.22(+1.46%) |
Oct 12, 2017 | 14.99 | 15.13 | 14.96 | 15.06 | 52,789 | -0.15(-0.99%) |
Oct 11, 2017 | 15.14 | 15.23 | 15.02 | 15.21 | 86,931 | +0.08(+0.53%) |
Oct 10, 2017 | 15.15 | 15.22 | 15.10 | 15.13 | 101,119 | +0.25(+1.68%) |
Oct 09, 2017 | 14.90 | 14.97 | 14.81 | 14.88 | 141,667 | +0.02(+0.13%) |
Oct 06, 2017 | 14.98 | 14.98 | 14.75 | 14.86 | 78,900 | -0.38(-2.53%) |
Oct 05, 2017 | 15.04 | 15.31 | 15.04 | 15.24 | 52,654 | +0.33(+2.25%) |
Oct 04, 2017 | 14.95 | 15.01 | 14.89 | 14.91 | 22,095 | -0.06(-0.40%) |
Oct 03, 2017 | 14.99 | 15.07 | 14.92 | 14.97 | 136,604 | -0.02(-0.13%) |
Oct 02, 2017 | 14.87 | 15.01 | 14.85 | 14.99 | 274,589 | -0.17(-1.12%) |
Sep 29, 2017 | 15.23 | 15.29 | 15.10 | 15.16 | 67,501 | -0.15(-0.98%) |
Sep 28, 2017 | 15.52 | 15.56 | 15.13 | 15.31 | 134,865 | -0.03(-0.20%) |
Sep 27, 2017 | 15.48 | 15.51 | 15.31 | 15.34 | 109,073 | -0.15(-0.97%) |
Sep 26, 2017 | 15.41 | 15.53 | 15.31 | 15.49 | 111,053 | -0.17(-1.09%) |
Sep 25, 2017 | 15.25 | 15.67 | 15.25 | 15.66 | 183,583 | +0.59(+3.92%) |
Sep 22, 2017 | 15.03 | 15.10 | 15.01 | 15.07 | 102,733 | +0.05(+0.33%) |
Sep 21, 2017 | 14.94 | 15.03 | 14.86 | 15.02 | 327,659 | +0.07(+0.47%) |
Sep 20, 2017 | 14.83 | 14.99 | 14.81 | 14.95 | 132,798 | +0.25(+1.70%) |
Sep 19, 2017 | 14.76 | 14.78 | 14.61 | 14.70 | 95,658 | -0.05(-0.34%) |
Sep 18, 2017 | 14.69 | 14.79 | 14.60 | 14.75 | 70,703 | -0.03(-0.20%) |
Sep 15, 2017 | 14.83 | 14.87 | 14.45 | 14.78 | 84,812 | +0.09(+0.61%) |
Sep 14, 2017 | 14.81 | 14.91 | 14.69 | 14.69 | 127,449 | +0.00(+0.00%) |
Sep 13, 2017 | 14.52 | 14.69 | 14.47 | 14.69 | 119,829 | +0.23(+1.59%) |
Sep 12, 2017 | 14.40 | 14.48 | 14.38 | 14.46 | 75,175 | +0.16(+1.12%) |
Sep 11, 2017 | 14.16 | 14.34 | 14.12 | 14.30 | 145,232 | +0.00(+0.00%) |
Sep 08, 2017 | 14.55 | 14.58 | 14.27 | 14.30 | 95,502 | -0.21(-1.45%) |
Sep 07, 2017 | 14.45 | 14.52 | 14.36 | 14.51 | 90,470 | +0.07(+0.48%) |
Sep 06, 2017 | 14.37 | 14.45 | 14.30 | 14.44 | 65,867 | +0.30(+2.12%) |
Sep 05, 2017 | 14.16 | 14.27 | 14.14 | 14.14 | 89,413 | +0.10(+0.71%) |
Sep 01, 2017 | 14.01 | 14.01 | 13.92 | 14.04 | 65,703 | -0.01(-0.07%) |
Aug 31, 2017 | 13.66 | 14.07 | 13.66 | 14.05 | 167,203 | +0.59(+4.38%) |
Aug 30, 2017 | 13.67 | 13.75 | 13.46 | 13.46 | 79,698 | -0.28(-2.04%) |
Aug 29, 2017 | 13.71 | 13.75 | 13.61 | 13.74 | 106,653 | +0.02(+0.15%) |
Aug 28, 2017 | 13.85 | 13.85 | 13.60 | 13.72 | 123,208 | -0.08(-0.58%) |
Aug 25, 2017 | 13.84 | 13.90 | 13.73 | 13.80 | 35,920 | +0.00(+0.00%) |
Aug 24, 2017 | 13.82 | 13.84 | 13.66 | 13.80 | 47,299 | -0.10(-0.70%) |
Aug 23, 2017 | 13.71 | 13.90 | 13.71 | 13.90 | 37,051 | +0.16(+1.15%) |
Aug 22, 2017 | 13.71 | 13.80 | 13.68 | 13.74 | 43,067 | +0.08(+0.59%) |
Aug 21, 2017 | 13.80 | 13.83 | 13.58 | 13.66 | 194,264 | -0.31(-2.22%) |
Aug 18, 2017 | 13.53 | 13.99 | 13.45 | 13.97 | 186,790 | +0.49(+3.64%) |
Aug 17, 2017 | 13.27 | 13.52 | 13.27 | 13.48 | 43,899 | +0.17(+1.28%) |
Aug 16, 2017 | 13.51 | 13.59 | 13.30 | 13.31 | 80,674 | -0.14(-1.04%) |
Aug 15, 2017 | 13.28 | 13.48 | 13.26 | 13.45 | 83,345 | +0.06(+0.45%) |
Aug 14, 2017 | 13.75 | 13.85 | 13.39 | 13.39 | 147,528 | -0.37(-2.69%) |
Aug 11, 2017 | 13.64 | 13.78 | 13.59 | 13.76 | 30,301 | +0.08(+0.58%) |
Aug 10, 2017 | 14.11 | 14.14 | 13.68 | 13.68 | 271,051 | -0.26(-1.87%) |
Aug 09, 2017 | 13.86 | 13.95 | 13.78 | 13.94 | 151,283 | +0.19(+1.38%) |
Aug 08, 2017 | 13.74 | 13.89 | 13.72 | 13.75 | 116,530 | -0.07(-0.51%) |
Aug 07, 2017 | 13.70 | 13.86 | 13.60 | 13.82 | 157,624 | -0.02(-0.14%) |
Aug 04, 2017 | 13.76 | 13.89 | 13.67 | 13.84 | 70,873 | +0.09(+0.65%) |
Aug 03, 2017 | 13.95 | 13.98 | 13.72 | 13.75 | 94,553 | -0.09(-0.61%) |
Aug 02, 2017 | 13.72 | 13.86 | 13.58 | 13.84 | 138,846 | +0.12(+0.84%) |
Aug 01, 2017 | 13.78 | 13.81 | 13.47 | 13.72 | 247,493 | -0.23(-1.65%) |
Jul 31, 2017 | 13.79 | 13.99 | 13.71 | 13.95 | 187,327 | +0.15(+1.12%) |
Jul 28, 2017 | 13.70 | 13.83 | 13.70 | 13.79 | 140,825 | +0.15(+1.14%) |
Jul 27, 2017 | 13.57 | 13.66 | 13.48 | 13.64 | 202,332 | +0.14(+1.04%) |
Jul 26, 2017 | 13.39 | 13.53 | 13.30 | 13.50 | 237,791 | +0.19(+1.39%) |
Jul 25, 2017 | 13.15 | 13.33 | 13.13 | 13.31 | 110,649 | +0.38(+2.98%) |
Jul 24, 2017 | 12.90 | 12.95 | 12.88 | 12.93 | 25,538 | +0.17(+1.33%) |
Jul 21, 2017 | 13.05 | 13.05 | 12.73 | 12.76 | 100,719 | -0.32(-2.45%) |
Jul 20, 2017 | 13.32 | 13.32 | 13.07 | 13.08 | 57,329 | -0.12(-0.91%) |
Jul 19, 2017 | 13.05 | 13.22 | 13.04 | 13.20 | 89,826 | +0.20(+1.54%) |
Jul 18, 2017 | 13.06 | 13.07 | 12.91 | 13.00 | 46,027 | +0.14(+1.09%) |
Jul 17, 2017 | 12.98 | 13.03 | 12.85 | 12.86 | 86,845 | -0.16(-1.23%) |
Jul 14, 2017 | 12.95 | 13.03 | 12.89 | 13.02 | 99,058 | +0.14(+1.09%) |
Jul 13, 2017 | 12.71 | 12.90 | 12.70 | 12.88 | 78,664 | +0.21(+1.66%) |
Jul 12, 2017 | 12.86 | 12.96 | 12.60 | 12.67 | 204,836 | +0.01(+0.08%) |
Jul 11, 2017 | 12.43 | 12.70 | 12.41 | 12.66 | 66,327 | +0.20(+1.61%) |
Jul 10, 2017 | 12.36 | 12.59 | 12.34 | 12.46 | 114,931 | +0.02(+0.16%) |
Jul 07, 2017 | 12.53 | 12.56 | 12.31 | 12.44 | 221,612 | -0.28(-2.20%) |
Jul 06, 2017 | 12.92 | 13.05 | 12.72 | 12.72 | 140,706 | +0.05(+0.39%) |
Jul 05, 2017 | 13.08 | 13.10 | 12.66 | 12.67 | 234,932 | -0.46(-3.50%) |
Jul 03, 2017 | 13.07 | 13.17 | 13.07 | 13.13 | 36,727 | +0.13(+1.00%) |
Jun 30, 2017 | 12.78 | 13.01 | 12.73 | 13.00 | 125,130 | +0.35(+2.77%) |
Jun 29, 2017 | 12.74 | 12.81 | 12.60 | 12.65 | 70,823 | -0.01(-0.08%) |
Jun 28, 2017 | 12.49 | 12.66 | 12.41 | 12.66 | 157,438 | +0.17(+1.36%) |
Jun 27, 2017 | 12.37 | 12.57 | 12.36 | 12.49 | 115,152 | +0.21(+1.71%) |
Jun 26, 2017 | 12.20 | 12.29 | 12.05 | 12.28 | 51,613 | +0.08(+0.66%) |
Jun 23, 2017 | 12.10 | 12.22 | 12.05 | 12.20 | 144,375 | +0.13(+1.08%) |
Jun 22, 2017 | 12.10 | 12.22 | 12.07 | 12.07 | 691,917 | +0.14(+1.17%) |
Jun 21, 2017 | 12.29 | 12.46 | 11.88 | 11.93 | 330,411 | -0.36(-2.93%) |
Jun 20, 2017 | 12.28 | 12.32 | 12.17 | 12.29 | 110,695 | -0.25(-1.99%) |
Jun 19, 2017 | 12.73 | 12.75 | 12.51 | 12.54 | 149,108 | -0.11(-0.87%) |
Jun 16, 2017 | 12.66 | 12.67 | 12.59 | 12.65 | 73,378 | +0.12(+0.96%) |
Jun 15, 2017 | 12.56 | 12.59 | 12.49 | 12.53 | 102,880 | -0.03(-0.24%) |
Jun 14, 2017 | 12.94 | 13.03 | 12.50 | 12.56 | 338,197 | -0.46(-3.53%) |
Jun 13, 2017 | 12.92 | 13.05 | 12.80 | 13.02 | 88,939 | +0.12(+0.93%) |
Jun 12, 2017 | 13.07 | 13.10 | 12.89 | 12.90 | 127,832 | +0.00(+0.00%) |
Jun 09, 2017 | 12.79 | 12.97 | 12.76 | 12.90 | 129,063 | +0.11(+0.86%) |
Jun 08, 2017 | 12.78 | 12.92 | 12.73 | 12.79 | 176,025 | -0.08(-0.62%) |
Jun 07, 2017 | 13.24 | 13.32 | 12.84 | 12.87 | 338,083 | -0.53(-3.96%) |
Jun 06, 2017 | 13.13 | 13.43 | 13.13 | 13.40 | 145,148 | +0.18(+1.36%) |
Jun 05, 2017 | 13.18 | 13.26 | 13.11 | 13.22 | 70,901 | -0.15(-1.12%) |
Jun 02, 2017 | 13.30 | 13.44 | 13.18 | 13.37 | 203,959 | -0.06(-0.45%) |
Jun 01, 2017 | 13.56 | 13.74 | 13.43 | 13.43 | 163,855 | -0.11(-0.81%) |
May 31, 2017 | 13.57 | 13.63 | 13.43 | 13.54 | 109,825 | -0.40(-2.87%) |
May 30, 2017 | 13.83 | 14.00 | 13.80 | 13.94 | 135,785 | -0.09(-0.64%) |
May 26, 2017 | 13.86 | 14.05 | 13.82 | 14.03 | 170,144 | +0.26(+1.89%) |
May 25, 2017 | 14.39 | 14.46 | 13.72 | 13.77 | 475,623 | -0.72(-4.97%) |
May 24, 2017 | 14.53 | 14.65 | 14.42 | 14.49 | 135,276 | -0.06(-0.41%) |
May 23, 2017 | 14.48 | 14.55 | 14.43 | 14.55 | 82,483 | +0.12(+0.83%) |
May 22, 2017 | 14.49 | 14.53 | 14.41 | 14.43 | 69,773 | +0.07(+0.49%) |
May 19, 2017 | 14.29 | 14.39 | 14.27 | 14.36 | 114,134 | +0.28(+1.99%) |
May 18, 2017 | 13.89 | 14.14 | 13.88 | 14.08 | 118,030 | +0.09(+0.64%) |
May 17, 2017 | 13.98 | 14.11 | 13.89 | 13.99 | 335,545 | +0.16(+1.16%) |
May 16, 2017 | 13.99 | 14.03 | 13.83 | 13.83 | 69,933 | -0.10(-0.72%) |
May 15, 2017 | 14.05 | 14.05 | 13.88 | 13.93 | 166,761 | +0.28(+2.05%) |
May 12, 2017 | 13.67 | 13.69 | 13.51 | 13.65 | 124,724 | +0.04(+0.29%) |
May 11, 2017 | 13.66 | 13.72 | 13.56 | 13.61 | 1,316,747 | +0.12(+0.89%) |
May 10, 2017 | 13.27 | 13.58 | 13.25 | 13.49 | 349,206 | +0.40(+3.06%) |
May 09, 2017 | 13.18 | 13.20 | 13.00 | 13.09 | 203,233 | -0.15(-1.17%) |
May 08, 2017 | 13.20 | 13.32 | 13.01 | 13.24 | 272,058 | +0.02(+0.19%) |
May 05, 2017 | 12.99 | 13.31 | 12.99 | 13.22 | 1,231,972 | +0.26(+2.01%) |
May 04, 2017 | 13.36 | 13.36 | 12.92 | 12.96 | 319,638 | -0.64(-4.71%) |
May 03, 2017 | 13.59 | 13.68 | 13.47 | 13.60 | 238,766 | +0.07(+0.52%) |
May 02, 2017 | 13.84 | 13.84 | 13.46 | 13.53 | 523,253 | -0.28(-2.03%) |