Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.80 | 13.80 | 13.60 | 13.60 | 3,826 | -0.21(-1.49%) |
Apr 27, 2018 | 13.94 | 13.94 | 13.76 | 13.80 | 22,837 | +0.04(+0.30%) |
Apr 26, 2018 | 13.76 | 13.78 | 13.67 | 13.76 | 5,702 | +0.13(+0.96%) |
Apr 25, 2018 | 13.53 | 13.65 | 13.49 | 13.63 | 13,679 | -0.11(-0.84%) |
Apr 24, 2018 | 13.99 | 13.99 | 13.73 | 13.75 | 38,886 | -0.18(-1.30%) |
Apr 23, 2018 | 13.88 | 14.04 | 13.86 | 13.93 | 11,095 | -0.16(-1.17%) |
Apr 20, 2018 | 13.97 | 14.09 | 13.91 | 14.09 | 14,082 | +0.07(+0.47%) |
Apr 19, 2018 | 13.94 | 14.03 | 13.94 | 14.03 | 10,373 | +0.00(+0.00%) |
Apr 18, 2018 | 13.90 | 14.08 | 13.90 | 14.03 | 137,199 | +0.31(+2.28%) |
Apr 17, 2018 | 13.53 | 13.75 | 13.53 | 13.71 | 73,122 | +0.32(+2.39%) |
Apr 16, 2018 | 13.64 | 13.64 | 13.33 | 13.39 | 56,257 | -0.15(-1.09%) |
Apr 13, 2018 | 13.72 | 13.72 | 13.54 | 13.54 | 6,721 | -0.18(-1.32%) |
Apr 12, 2018 | 13.69 | 13.73 | 13.66 | 13.72 | 10,403 | +0.14(+1.01%) |
Apr 11, 2018 | 13.38 | 13.59 | 13.38 | 13.59 | 22,180 | +0.13(+0.93%) |
Apr 10, 2018 | 13.37 | 13.49 | 13.35 | 13.46 | 30,940 | +0.20(+1.49%) |
Apr 09, 2018 | 13.72 | 13.72 | 13.26 | 13.26 | 99,131 | -0.52(-3.76%) |
Apr 06, 2018 | 13.80 | 13.84 | 13.80 | 13.78 | 5,800 | -0.04(-0.30%) |
Apr 05, 2018 | 14.02 | 14.02 | 13.78 | 13.82 | 27,245 | +0.21(+1.57%) |
Apr 04, 2018 | 13.43 | 13.62 | 13.35 | 13.61 | 42,367 | -0.07(-0.54%) |
Apr 03, 2018 | 13.99 | 14.01 | 13.68 | 13.68 | 89,041 | -0.16(-1.19%) |
Apr 02, 2018 | 14.08 | 14.17 | 13.72 | 13.85 | 33,909 | -0.25(-1.75%) |
Mar 29, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.34(+2.45%) | |
Mar 28, 2018 | 13.75 | 13.76 | 13.57 | 13.76 | 54,345 | -0.10(-0.71%) |
Mar 27, 2018 | 14.13 | 14.13 | 13.85 | 13.85 | 28,075 | -0.32(-2.26%) |
Mar 26, 2018 | 14.21 | 14.28 | 14.13 | 14.17 | 17,227 | +0.09(+0.64%) |
Mar 23, 2018 | 14.19 | 14.23 | 14.05 | 14.08 | 35,461 | -0.12(-0.87%) |
Mar 22, 2018 | 14.21 | 14.36 | 14.17 | 14.21 | 169,573 | -0.13(-0.92%) |
Mar 21, 2018 | 14.18 | 14.38 | 14.15 | 14.34 | 154,221 | +0.19(+1.34%) |
Mar 20, 2018 | 14.13 | 14.17 | 14.06 | 14.15 | 18,399 | -0.03(-0.23%) |
Mar 19, 2018 | 14.23 | 14.27 | 14.16 | 14.18 | 9,586 | -0.17(-1.20%) |
Mar 16, 2018 | 14.20 | 14.37 | 14.18 | 14.36 | 16,195 | +0.14(+0.98%) |
Mar 15, 2018 | 14.22 | 14.26 | 14.08 | 14.22 | 11,333 | -0.11(-0.75%) |
Mar 14, 2018 | 14.45 | 14.45 | 14.31 | 14.32 | 32,269 | -0.12(-0.80%) |
Mar 13, 2018 | 14.45 | 14.56 | 14.36 | 14.44 | 29,047 | +0.09(+0.63%) |
Mar 12, 2018 | 14.27 | 14.37 | 14.25 | 14.35 | 33,773 | +0.17(+1.22%) |
Mar 09, 2018 | 14.18 | 14.24 | 14.14 | 14.17 | 21,940 | +0.22(+1.59%) |
Mar 08, 2018 | 14.17 | 14.17 | 13.89 | 13.95 | 164,075 | -0.25(-1.74%) |
Mar 07, 2018 | 14.08 | 14.20 | 93,274 | -0.31(-2.16%) | ||
Mar 06, 2018 | 14.51 | 14.61 | 14.41 | 14.51 | 24,787 | +0.12(+0.87%) |
Mar 05, 2018 | 14.27 | 14.44 | 14.27 | 14.39 | 19,402 | +0.03(+0.23%) |
Mar 02, 2018 | 14.20 | 14.43 | 14.13 | 14.36 | 60,506 | -0.04(-0.29%) |
Mar 01, 2018 | 14.48 | 14.55 | 14.27 | 14.40 | 18,624 | -0.08(-0.57%) |
Feb 28, 2018 | 14.64 | 14.64 | 14.48 | 14.48 | 38,204 | -0.12(-0.79%) |
Feb 27, 2018 | 14.77 | 14.77 | 14.55 | 14.59 | 23,003 | -0.25(-1.66%) |
Feb 26, 2018 | 14.82 | 14.84 | 14.73 | 14.84 | 46,250 | +0.13(+0.89%) |
Feb 23, 2018 | 14.66 | 14.71 | 14.55 | 14.71 | 34,240 | +0.17(+1.19%) |
Feb 22, 2018 | 14.46 | 14.53 | 14.42 | 14.54 | 218,123 | +0.17(+1.20%) |
Feb 21, 2018 | 14.47 | 14.59 | 14.26 | 14.36 | 121,361 | -0.07(-0.46%) |
Feb 20, 2018 | 14.28 | 14.45 | 14.27 | 14.43 | 52,539 | +0.12(+0.81%) |
Feb 16, 2018 | 14.31 | 14.31 | 14.31 | 0 | +0.06(+0.46%) | |
Feb 15, 2018 | 14.27 | 14.36 | 14.20 | 14.25 | 70,571 | +0.10(+0.70%) |
Feb 14, 2018 | 13.70 | 14.20 | 13.25 | 14.15 | 111,263 | +0.30(+2.20%) |
Feb 13, 2018 | 13.76 | 13.93 | 13.76 | 13.85 | 25,607 | +0.07(+0.54%) |
Feb 12, 2018 | 13.68 | 13.94 | 13.59 | 13.77 | 74,463 | +0.21(+1.51%) |
Feb 09, 2018 | 13.65 | 13.65 | 13.24 | 13.57 | 41,308 | +0.13(+0.98%) |
Feb 08, 2018 | 13.98 | 13.98 | 13.43 | 13.44 | 37,437 | -0.30(-2.21%) |
Feb 07, 2018 | 14.11 | 14.11 | 13.74 | 13.74 | 18,329 | -0.40(-2.85%) |
Feb 06, 2018 | 13.67 | 14.21 | 13.67 | 14.14 | 78,567 | +0.18(+1.29%) |
Feb 05, 2018 | 14.17 | 14.21 | 13.76 | 13.96 | 181,683 | -0.36(-2.52%) |
Feb 02, 2018 | 14.54 | 14.54 | 14.32 | 14.32 | 87,363 | -0.49(-3.31%) |
Feb 01, 2018 | 14.81 | 14.89 | 14.79 | 14.81 | 27,638 | +0.10(+0.66%) |
Jan 31, 2018 | 14.80 | 14.91 | 14.63 | 14.72 | 125,791 | +0.16(+1.07%) |
Jan 30, 2018 | 14.54 | 14.59 | 14.38 | 14.56 | 98,202 | -0.08(-0.56%) |
Jan 29, 2018 | 14.74 | 14.80 | 14.54 | 14.64 | 44,398 | -0.13(-0.89%) |
Jan 26, 2018 | 14.67 | 14.82 | 14.67 | 14.77 | 217,508 | +0.14(+0.95%) |
Jan 25, 2018 | 14.65 | 14.88 | 14.51 | 14.63 | 187,982 | +0.16(+1.14%) |
Jan 24, 2018 | 14.08 | 14.54 | 14.08 | 14.47 | 87,847 | +0.78(+5.70%) |
Jan 23, 2018 | 13.76 | 13.81 | 13.62 | 13.69 | 106,228 | -0.37(-2.64%) |
Jan 22, 2018 | 14.09 | 14.10 | 14.02 | 14.06 | 44,919 | -0.04(-0.28%) |
Jan 19, 2018 | 14.08 | 14.14 | 14.08 | 14.10 | 19,302 | +0.07(+0.47%) |
Jan 18, 2018 | 14.11 | 14.11 | 14.02 | 14.03 | 35,588 | +0.00(+0.00%) |
Jan 17, 2018 | 13.97 | 14.06 | 13.94 | 14.03 | 160,253 | +0.10(+0.70%) |
Jan 16, 2018 | 14.04 | 14.05 | 13.93 | 13.94 | 46,371 | -0.10(-0.70%) |
Jan 12, 2018 | 14.03 | 14.03 | 14.03 | 0 | +0.04(+0.29%) | |
Jan 11, 2018 | 13.91 | 14.02 | 13.86 | 13.99 | 247,584 | +0.20(+1.48%) |
Jan 10, 2018 | 13.90 | 13.79 | 13.79 | 251,363 | -0.06(-0.47%) | |
Jan 09, 2018 | 13.90 | 13.91 | 13.81 | 13.85 | 367,851 | -0.05(-0.36%) |
Jan 08, 2018 | 13.97 | 14.02 | 13.89 | 13.90 | 67,817 | -0.12(-0.88%) |
Jan 05, 2018 | 13.91 | 14.03 | 13.85 | 14.03 | 107,017 | +0.06(+0.41%) |
Jan 04, 2018 | 13.94 | 14.07 | 13.94 | 13.97 | 162,620 | +0.12(+0.89%) |
Jan 03, 2018 | 13.82 | 13.90 | 13.76 | 13.85 | 126,796 | +0.13(+0.96%) |
Jan 02, 2018 | 13.71 | 13.75 | 13.67 | 13.71 | 36,938 | +0.33(+2.46%) |
Dec 29, 2017 | 13.39 | 13.39 | 13.39 | 0 | +0.05(+0.37%) | |
Dec 28, 2017 | 13.31 | 13.36 | 13.30 | 13.34 | 345,106 | +0.15(+1.11%) |
Dec 27, 2017 | 13.26 | 13.26 | 13.16 | 13.19 | 294,169 | +0.05(+0.37%) |
Dec 26, 2017 | 13.15 | 13.17 | 13.09 | 13.14 | 16,713 | +0.11(+0.88%) |
Dec 22, 2017 | 12.98 | 13.03 | 12.92 | 13.03 | 35,105 | +0.11(+0.83%) |
Dec 21, 2017 | 12.88 | 13.00 | 12.88 | 12.92 | 65,964 | +0.12(+0.90%) |
Dec 20, 2017 | 12.84 | 12.93 | 12.80 | 12.80 | 11,200 | +0.06(+0.45%) |
Dec 19, 2017 | 12.80 | 12.80 | 12.63 | 12.75 | 58,894 | -0.10(-0.77%) |
Dec 18, 2017 | 12.85 | 12.93 | 12.80 | 12.85 | 59,667 | +0.17(+1.33%) |
Dec 15, 2017 | 12.60 | 12.75 | 12.54 | 12.68 | 28,946 | +0.28(+2.26%) |
Dec 14, 2017 | 12.40 | 12.50 | 12.37 | 12.40 | 28,730 | -0.13(-1.02%) |
Dec 13, 2017 | 12.77 | 12.85 | 12.48 | 12.52 | 53,269 | -0.32(-2.50%) |
Dec 12, 2017 | 12.40 | 12.93 | 12.40 | 12.85 | 234,062 | +0.21(+1.65%) |
Dec 11, 2017 | 12.73 | 12.73 | 12.56 | 12.64 | 181,495 | -0.02(-0.13%) |
Dec 08, 2017 | 12.73 | 12.73 | 12.54 | 12.65 | 14,107 | +0.13(+1.02%) |
Dec 07, 2017 | 12.36 | 12.56 | 12.27 | 12.52 | 33,069 | -0.28(-2.19%) |
Dec 06, 2017 | 12.66 | 12.83 | 12.63 | 12.81 | 14,611 | +0.13(+1.01%) |
Dec 05, 2017 | 12.81 | 12.82 | 12.61 | 12.68 | 26,976 | +0.02(+0.13%) |
Dec 04, 2017 | 12.67 | 12.78 | 12.61 | 12.66 | 95,496 | +0.13(+1.02%) |
Dec 01, 2017 | 12.54 | 12.57 | 12.52 | 12.53 | 30,478 | +0.06(+0.45%) |
Nov 30, 2017 | 12.55 | 12.55 | 12.27 | 12.48 | 132,116 | -0.34(-2.69%) |
Nov 29, 2017 | 13.05 | 13.05 | 12.79 | 12.82 | 83,953 | -0.32(-2.44%) |
Nov 28, 2017 | 13.17 | 13.29 | 13.12 | 13.14 | 41,107 | +0.00(+0.00%) |
Nov 27, 2017 | 13.03 | 13.17 | 13.03 | 13.14 | 39,752 | +0.00(+0.00%) |
Nov 24, 2017 | 13.13 | 13.15 | 13.06 | 13.14 | 23,405 | -0.02(-0.18%) |
Nov 22, 2017 | 13.00 | 13.17 | 13.00 | 13.17 | 56,299 | +0.18(+1.36%) |
Nov 21, 2017 | 12.99 | 13.13 | 12.97 | 12.99 | 131,118 | +0.10(+0.81%) |
Nov 20, 2017 | 12.81 | 12.91 | 12.74 | 12.89 | 121,734 | +0.09(+0.69%) |
Nov 17, 2017 | 12.53 | 12.83 | 12.49 | 12.80 | 410,932 | +0.32(+2.57%) |
Nov 16, 2017 | 12.28 | 12.51 | 12.28 | 12.48 | 134,599 | +0.41(+3.39%) |
Nov 15, 2017 | 11.76 | 12.07 | 11.76 | 12.07 | 201,038 | +0.14(+1.21%) |
Nov 14, 2017 | 12.27 | 12.27 | 11.91 | 11.92 | 39,039 | -0.31(-2.56%) |
Nov 13, 2017 | 12.10 | 12.25 | 12.07 | 12.24 | 34,207 | +0.12(+0.99%) |
Nov 10, 2017 | 12.33 | 12.33 | 12.08 | 12.12 | 63,507 | -0.36(-2.89%) |
Nov 09, 2017 | 12.57 | 12.61 | 12.44 | 12.48 | 37,038 | -0.25(-1.95%) |
Nov 08, 2017 | 12.59 | 12.74 | 12.49 | 12.73 | 25,736 | +0.38(+3.12%) |
Nov 07, 2017 | 12.53 | 12.53 | 12.17 | 12.34 | 121,685 | -0.50(-3.87%) |
Nov 06, 2017 | 12.66 | 12.86 | 12.59 | 12.84 | 278,919 | +0.29(+2.30%) |
Nov 03, 2017 | 12.97 | 12.97 | 12.32 | 12.55 | 412,419 | -0.41(-3.16%) |
Nov 02, 2017 | 12.89 | 12.97 | 12.81 | 12.96 | 26,459 | -0.05(-0.37%) |
Nov 01, 2017 | 13.01 | 13.12 | 12.90 | 13.01 | 18,138 | +0.08(+0.62%) |
Oct 31, 2017 | 12.93 | 12.98 | 12.77 | 12.93 | 227,874 | +0.05(+0.37%) |
Oct 30, 2017 | 13.08 | 13.18 | 12.85 | 12.88 | 180,732 | -0.42(-3.14%) |
Oct 27, 2017 | 13.25 | 13.37 | 13.16 | 13.29 | 189,569 | +0.08(+0.61%) |
Oct 26, 2017 | 13.70 | 13.70 | 13.18 | 13.21 | 51,303 | -0.46(-3.34%) |
Oct 25, 2017 | 13.70 | 13.72 | 13.45 | 13.67 | 62,001 | +0.04(+0.29%) |
Oct 24, 2017 | 13.54 | 13.65 | 13.38 | 13.63 | 574,618 | +0.08(+0.59%) |
Oct 23, 2017 | 13.89 | 13.89 | 13.52 | 13.55 | 63,142 | -0.38(-2.76%) |
Oct 20, 2017 | 14.00 | 14.04 | 13.89 | 13.94 | 250,705 | -0.02(-0.11%) |
Oct 19, 2017 | 13.76 | 13.95 | 13.71 | 13.95 | 216,639 | +0.06(+0.46%) |
Oct 18, 2017 | 13.85 | 13.96 | 13.75 | 13.89 | 25,230 | +0.19(+1.38%) |
Oct 17, 2017 | 13.79 | 13.79 | 13.60 | 13.70 | 97,739 | -0.20(-1.41%) |
Oct 16, 2017 | 14.14 | 14.14 | 13.83 | 13.90 | 87,081 | -0.29(-2.03%) |
Oct 13, 2017 | 14.08 | 14.18 | 14.04 | 14.18 | 43,485 | +0.12(+0.86%) |
Oct 12, 2017 | 14.14 | 14.14 | 14.03 | 14.06 | 98,329 | -0.07(-0.51%) |
Oct 11, 2017 | 14.20 | 14.20 | 14.06 | 14.14 | 88,529 | +0.05(+0.34%) |
Oct 10, 2017 | 13.99 | 14.09 | 13.95 | 14.09 | 41,835 | +0.28(+2.03%) |
Oct 09, 2017 | 13.96 | 14.00 | 13.74 | 13.81 | 104,118 | -0.23(-1.66%) |
Oct 06, 2017 | 13.93 | 14.06 | 13.86 | 14.04 | 55,144 | -0.08(-0.57%) |
Oct 05, 2017 | 14.40 | 14.43 | 14.07 | 14.12 | 152,352 | -0.04(-0.28%) |
Oct 04, 2017 | 14.08 | 14.23 | 14.08 | 14.16 | 88,368 | +0.16(+1.15%) |
Oct 03, 2017 | 13.83 | 14.05 | 13.83 | 14.00 | 940,638 | +0.27(+1.99%) |
Oct 02, 2017 | 13.66 | 13.74 | 13.62 | 13.73 | 83,001 | +0.15(+1.12%) |
Sep 29, 2017 | 13.44 | 13.67 | 13.44 | 13.57 | 547,199 | +0.36(+2.73%) |
Sep 28, 2017 | 13.15 | 13.30 | 13.15 | 13.21 | 90,285 | +0.05(+0.37%) |
Sep 27, 2017 | 13.41 | 13.45 | 13.05 | 13.17 | 495,376 | -0.34(-2.55%) |
Sep 26, 2017 | 13.49 | 13.57 | 13.49 | 13.51 | 85,243 | +0.06(+0.48%) |
Sep 25, 2017 | 13.98 | 13.98 | 13.45 | 13.45 | 268,006 | -0.59(-4.23%) |
Sep 22, 2017 | 13.89 | 14.04 | 13.87 | 14.04 | 30,562 | +0.09(+0.63%) |
Sep 21, 2017 | 14.02 | 14.02 | 13.86 | 13.95 | 27,876 | -0.10(-0.68%) |
Sep 20, 2017 | 14.17 | 14.20 | 13.90 | 14.05 | 119,896 | -0.02(-0.11%) |
Sep 19, 2017 | 14.22 | 14.22 | 13.98 | 14.06 | 62,811 | -0.06(-0.40%) |
Sep 18, 2017 | 14.26 | 14.35 | 14.10 | 14.12 | 165,894 | -0.07(-0.51%) |
Sep 15, 2017 | 14.06 | 14.32 | 14.06 | 14.19 | 74,955 | +0.18(+1.32%) |
Sep 14, 2017 | 13.82 | 14.03 | 13.78 | 14.01 | 48,974 | +0.18(+1.33%) |
Sep 13, 2017 | 13.73 | 13.86 | 13.64 | 13.82 | 91,717 | +0.06(+0.47%) |
Sep 12, 2017 | 14.00 | 14.00 | 13.74 | 13.76 | 120,624 | -0.25(-1.77%) |
Sep 11, 2017 | 14.03 | 14.16 | 13.99 | 14.01 | 104,801 | +0.12(+0.87%) |
Sep 08, 2017 | 13.97 | 13.97 | 13.83 | 13.89 | 179,073 | -0.04(-0.29%) |
Sep 07, 2017 | 13.97 | 13.97 | 13.84 | 13.93 | 173,305 | +0.17(+1.22%) |
Sep 06, 2017 | 13.65 | 13.78 | 13.51 | 13.76 | 252,955 | +0.30(+2.20%) |
Sep 05, 2017 | 13.68 | 13.68 | 13.38 | 13.46 | 322,413 | +0.30(+2.32%) |
Sep 01, 2017 | 13.18 | 13.29 | 13.13 | 13.16 | 30,032 | +0.18(+1.36%) |
Aug 31, 2017 | 12.94 | 13.06 | 12.89 | 12.98 | 418,995 | +0.15(+1.19%) |
Aug 30, 2017 | 12.70 | 12.83 | 12.65 | 12.83 | 22,407 | +0.14(+1.09%) |
Aug 29, 2017 | 12.59 | 12.73 | 12.59 | 12.69 | 48,858 | -0.04(-0.34%) |
Aug 28, 2017 | 12.65 | 12.75 | 12.63 | 12.73 | 268,608 | +0.12(+0.95%) |
Aug 25, 2017 | 12.72 | 12.72 | 12.59 | 12.61 | 101,876 | -0.03(-0.25%) |
Aug 24, 2017 | 12.58 | 12.68 | 12.53 | 12.64 | 39,473 | +0.12(+0.96%) |
Aug 23, 2017 | 12.34 | 12.54 | 12.31 | 12.52 | 89,911 | +0.28(+2.29%) |
Aug 22, 2017 | 12.32 | 12.38 | 12.24 | 12.24 | 50,345 | +0.07(+0.59%) |
Aug 21, 2017 | 12.32 | 12.32 | 12.16 | 12.17 | 43,320 | -0.02(-0.20%) |
Aug 18, 2017 | 12.09 | 12.23 | 11.99 | 12.20 | 22,690 | +0.21(+1.74%) |
Aug 17, 2017 | 12.04 | 12.12 | 11.95 | 11.99 | 19,087 | -0.14(-1.19%) |
Aug 16, 2017 | 12.08 | 12.15 | 12.04 | 12.13 | 17,672 | +0.14(+1.20%) |
Aug 15, 2017 | 11.93 | 11.99 | 11.92 | 11.99 | 21,591 | +0.09(+0.76%) |
Aug 14, 2017 | 11.83 | 12.04 | 11.81 | 11.90 | 32,769 | +0.08(+0.66%) |
Aug 11, 2017 | 11.72 | 11.95 | 11.70 | 11.82 | 77,553 | +0.06(+0.48%) |
Aug 10, 2017 | 11.97 | 11.97 | 11.76 | 11.76 | 62,309 | -0.21(-1.74%) |
Aug 09, 2017 | 11.98 | 12.00 | 11.91 | 11.97 | 26,384 | -0.12(-0.99%) |
Aug 08, 2017 | 12.15 | 12.17 | 12.07 | 12.09 | 43,964 | -0.06(-0.46%) |
Aug 07, 2017 | 11.98 | 12.16 | 11.93 | 12.15 | 51,028 | +0.18(+1.47%) |
Aug 04, 2017 | 11.98 | 11.98 | 11.90 | 11.97 | 24,319 | -0.03(-0.27%) |
Aug 03, 2017 | 12.00 | 12.00 | 11.92 | 12.00 | 56,678 | +0.06(+0.54%) |
Aug 02, 2017 | 11.83 | 12.00 | 11.81 | 11.94 | 88,631 | +0.10(+0.88%) |
Aug 01, 2017 | 11.81 | 11.90 | 11.81 | 11.84 | 16,141 | -0.03(-0.27%) |
Jul 31, 2017 | 11.86 | 11.88 | 11.76 | 11.87 | 36,729 | +0.14(+1.16%) |
Jul 28, 2017 | 11.58 | 11.73 | 11.58 | 11.73 | 8,505 | +0.17(+1.46%) |
Jul 27, 2017 | 11.61 | 11.63 | 11.50 | 11.56 | 27,174 | +0.05(+0.42%) |
Jul 26, 2017 | 11.50 | 11.55 | 11.47 | 11.51 | 38,570 | -0.07(-0.62%) |
Jul 25, 2017 | 11.71 | 11.71 | 11.54 | 11.59 | 29,664 | -0.06(-0.48%) |
Jul 24, 2017 | 11.65 | 11.65 | 11.59 | 11.64 | 9,781 | +0.02(+0.21%) |
Jul 21, 2017 | 11.62 | 11.66 | 11.60 | 11.62 | 41,633 | -0.01(-0.07%) |
Jul 20, 2017 | 11.63 | 11.51 | 11.63 | 16,630 | +0.10(+0.83%) | |
Jul 19, 2017 | 11.54 | 11.55 | 11.44 | 11.53 | 57,130 | +0.06(+0.56%) |
Jul 18, 2017 | 11.40 | 11.50 | 11.36 | 11.47 | 46,167 | +0.11(+0.94%) |
Jul 17, 2017 | 11.35 | 11.38 | 11.33 | 11.36 | 23,246 | +0.05(+0.40%) |
Jul 14, 2017 | 11.26 | 11.35 | 11.26 | 11.31 | 23,534 | +0.14(+1.22%) |
Jul 13, 2017 | 11.18 | 11.18 | 11.12 | 11.18 | 178,070 | +0.06(+0.50%) |
Jul 12, 2017 | 10.91 | 11.12 | 10.90 | 11.12 | 42,607 | +0.36(+3.35%) |
Jul 11, 2017 | 10.71 | 10.77 | 10.69 | 10.76 | 49,322 | +0.09(+0.83%) |
Jul 10, 2017 | 10.65 | 10.70 | 10.58 | 10.67 | 46,936 | +0.16(+1.53%) |
Jul 07, 2017 | 10.55 | 10.55 | 10.46 | 10.51 | 10,235 | +0.10(+1.00%) |
Jul 06, 2017 | 10.42 | 10.42 | 10.40 | 10.41 | 14,955 | -0.03(-0.27%) |
Jul 05, 2017 | 10.38 | 10.45 | 10.30 | 10.44 | 30,367 | +0.08(+0.74%) |
Jul 03, 2017 | 10.35 | 10.38 | 10.34 | 10.36 | 6,718 | +0.10(+0.94%) |
Jun 30, 2017 | 10.19 | 10.31 | 10.19 | 10.26 | 170,015 | +0.12(+1.19%) |
Jun 29, 2017 | 10.19 | 10.19 | 10.10 | 10.14 | 9,526 | -0.07(-0.71%) |
Jun 28, 2017 | 10.16 | 10.24 | 10.10 | 10.22 | 33,873 | +0.14(+1.43%) |
Jun 27, 2017 | 10.13 | 10.17 | 10.06 | 10.07 | 52,212 | -0.12(-1.18%) |
Jun 26, 2017 | 10.03 | 10.19 | 10.02 | 10.19 | 218,773 | +0.18(+1.84%) |
Jun 23, 2017 | 9.967 | 10.01 | 9.927 | 10.01 | 25,237 | +0.08(+0.81%) |
Jun 22, 2017 | 9.863 | 9.967 | 9.847 | 9.927 | 20,444 | +0.06(+0.65%) |
Jun 21, 2017 | 9.959 | 9.959 | 9.822 | 9.863 | 132,502 | -0.13(-1.28%) |
Jun 20, 2017 | 10.24 | 10.24 | 9.975 | 9.991 | 231,947 | -0.27(-2.67%) |
Jun 19, 2017 | 10.23 | 10.33 | 10.18 | 10.27 | 325,133 | -0.02(-0.15%) |
Jun 16, 2017 | 10.23 | 10.28 | 10.18 | 10.28 | 278,888 | +0.05(+0.46%) |
Jun 15, 2017 | 10.26 | 10.26 | 10.12 | 10.23 | 131,072 | -0.05(-0.52%) |
Jun 14, 2017 | 10.23 | 10.33 | 10.22 | 10.29 | 8,220 | +0.08(+0.83%) |
Jun 13, 2017 | 10.16 | 10.21 | 10.09 | 10.20 | 22,250 | +0.03(+0.31%) |
Jun 12, 2017 | 10.27 | 10.29 | 10.11 | 10.17 | 99,922 | -0.11(-1.08%) |
Jun 09, 2017 | 10.39 | 10.42 | 10.28 | 10.28 | 13,870 | -0.08(-0.73%) |
Jun 08, 2017 | 10.30 | 10.36 | 10.20 | 10.36 | 53,706 | -0.00(-0.04%) |
Jun 07, 2017 | 10.37 | 10.41 | 10.31 | 10.36 | 45,456 | +0.03(+0.31%) |
Jun 06, 2017 | 10.21 | 10.33 | 10.19 | 10.33 | 69,664 | +0.18(+1.74%) |
Jun 05, 2017 | 10.24 | 10.26 | 10.12 | 10.15 | 71,913 | -0.18(-1.71%) |
Jun 02, 2017 | 10.39 | 10.40 | 10.30 | 10.33 | 34,105 | -0.04(-0.38%) |
Jun 01, 2017 | 10.53 | 10.55 | 10.29 | 10.37 | 49,856 | -0.10(-0.98%) |
May 31, 2017 | 10.61 | 10.68 | 10.46 | 10.47 | 87,575 | -0.10(-0.94%) |
May 30, 2017 | 10.53 | 10.61 | 10.50 | 10.57 | 88,983 | +0.10(+0.95%) |
May 26, 2017 | 10.41 | 10.55 | 10.41 | 10.47 | 57,830 | +0.14(+1.38%) |
May 25, 2017 | 10.43 | 10.46 | 10.21 | 10.33 | 46,776 | -0.01(-0.08%) |
May 24, 2017 | 10.25 | 10.44 | 10.18 | 10.34 | 112,536 | +0.19(+1.87%) |
May 23, 2017 | 10.01 | 10.19 | 10.01 | 10.15 | 64,081 | +0.25(+2.48%) |
May 22, 2017 | 10.11 | 10.13 | 9.743 | 9.901 | 176,416 | -0.40(-3.84%) |
May 19, 2017 | 10.20 | 10.41 | 10.10 | 10.30 | 388,352 | +0.61(+6.28%) |
May 18, 2017 | 10.13 | 10.80 | 9.632 | 9.688 | 2,030,341 | -2.03(-17.29%) |
May 17, 2017 | 11.97 | 11.97 | 11.69 | 11.71 | 48,485 | -0.34(-2.82%) |
May 16, 2017 | 11.87 | 12.05 | 11.87 | 12.05 | 253,588 | +0.23(+1.94%) |
May 15, 2017 | 11.82 | 11.85 | 11.75 | 11.82 | 59,224 | +0.13(+1.08%) |
May 12, 2017 | 11.73 | 11.78 | 11.69 | 11.70 | 18,423 | +0.03(+0.27%) |
May 11, 2017 | 11.67 | 11.71 | 11.58 | 11.67 | 43,025 | +0.09(+0.75%) |
May 10, 2017 | 11.52 | 11.63 | 11.52 | 11.58 | 59,402 | +0.21(+1.88%) |
May 09, 2017 | 11.20 | 11.37 | 11.20 | 11.37 | 28,933 | +0.27(+2.43%) |
May 08, 2017 | 11.20 | 11.22 | 11.09 | 11.10 | 52,097 | -0.18(-1.61%) |
May 05, 2017 | 11.14 | 11.28 | 11.13 | 11.28 | 37,806 | +0.21(+1.93%) |
May 04, 2017 | 11.28 | 11.33 | 11.06 | 11.06 | 138,589 | -0.34(-2.98%) |
May 03, 2017 | 11.40 | 11.45 | 11.31 | 11.40 | 38,112 | +0.04(+0.35%) |
May 02, 2017 | 11.13 | 11.43 | 11.13 | 11.37 | 41,745 | +0.24(+2.13%) |