Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.26 | 17.26 | 17.26 | 0 | +0.16(+0.93%) | |
Mar 28, 2018 | 16.99 | 17.13 | 16.93 | 17.10 | 78,992 | +1.05(+6.53%) |
Mar 27, 2018 | 15.93 | 16.09 | 15.84 | 16.05 | 164,392 | +0.14(+0.86%) |
Mar 26, 2018 | 15.93 | 15.96 | 15.76 | 15.92 | 136,262 | +0.18(+1.16%) |
Mar 23, 2018 | 15.93 | 16.01 | 15.73 | 15.73 | 106,754 | -0.15(-0.92%) |
Mar 22, 2018 | 15.86 | 16.10 | 15.86 | 15.88 | 136,282 | -0.03(-0.17%) |
Mar 21, 2018 | 15.89 | 16.02 | 15.89 | 15.91 | 70,247 | +0.00(+0.00%) |
Mar 20, 2018 | 16.05 | 16.05 | 15.86 | 15.91 | 94,229 | -0.14(-0.85%) |
Mar 19, 2018 | 16.19 | 16.19 | 15.88 | 16.04 | 110,731 | -0.17(-1.07%) |
Mar 16, 2018 | 15.98 | 16.26 | 15.98 | 16.22 | 349,326 | +0.27(+1.72%) |
Mar 15, 2018 | 16.17 | 16.17 | 15.82 | 15.94 | 217,709 | -0.22(-1.36%) |
Mar 14, 2018 | 16.04 | 16.24 | 16.04 | 16.16 | 166,245 | +0.13(+0.80%) |
Mar 13, 2018 | 16.12 | 16.23 | 16.01 | 16.03 | 101,846 | -0.05(-0.28%) |
Mar 12, 2018 | 15.75 | 16.11 | 15.75 | 16.08 | 149,282 | +0.35(+2.20%) |
Mar 09, 2018 | 15.69 | 15.78 | 15.57 | 15.73 | 127,194 | +0.08(+0.53%) |
Mar 08, 2018 | 15.71 | 15.79 | 15.61 | 15.65 | 148,288 | -0.06(-0.41%) |
Mar 07, 2018 | 15.66 | 15.71 | 136,294 | -0.05(-0.35%) | ||
Mar 06, 2018 | 15.72 | 15.79 | 15.44 | 15.77 | 216,786 | +0.15(+0.94%) |
Mar 05, 2018 | 15.27 | 15.73 | 15.27 | 15.62 | 265,921 | +0.34(+2.21%) |
Mar 02, 2018 | 15.08 | 15.32 | 15.04 | 15.29 | 176,935 | +0.17(+1.15%) |
Mar 01, 2018 | 14.89 | 15.28 | 14.89 | 15.11 | 177,317 | +0.17(+1.16%) |
Feb 28, 2018 | 15.98 | 15.98 | 14.94 | 14.94 | 412,961 | -0.54(-3.48%) |
Feb 27, 2018 | 15.92 | 16.04 | 15.48 | 15.48 | 129,266 | -0.47(-2.98%) |
Feb 26, 2018 | 15.86 | 16.03 | 15.84 | 15.95 | 94,694 | +0.10(+0.63%) |
Feb 23, 2018 | 15.71 | 15.89 | 15.71 | 15.85 | 103,427 | +0.22(+1.40%) |
Feb 22, 2018 | 15.76 | 15.86 | 15.63 | 15.63 | 71,035 | -0.11(-0.70%) |
Feb 21, 2018 | 15.76 | 16.04 | 15.66 | 15.74 | 107,570 | -0.03(-0.17%) |
Feb 20, 2018 | 16.08 | 16.14 | 15.74 | 15.77 | 120,684 | -0.31(-1.93%) |
Feb 16, 2018 | 16.08 | 16.08 | 16.08 | 0 | +0.16(+1.03%) | |
Feb 15, 2018 | 15.70 | 16.00 | 15.68 | 15.92 | 108,736 | +0.33(+2.11%) |
Feb 14, 2018 | 15.54 | 15.66 | 15.53 | 15.59 | 156,503 | +0.00(+0.00%) |
Feb 13, 2018 | 15.41 | 15.66 | 15.32 | 15.59 | 138,975 | +0.18(+1.19%) |
Feb 12, 2018 | 15.38 | 15.45 | 15.18 | 15.40 | 157,926 | +0.07(+0.48%) |
Feb 09, 2018 | 15.38 | 15.46 | 15.14 | 15.33 | 250,231 | +0.02(+0.12%) |
Feb 08, 2018 | 15.38 | 15.60 | 15.26 | 15.31 | 213,037 | -0.07(-0.48%) |
Feb 07, 2018 | 15.50 | 15.50 | 15.33 | 15.39 | 226,693 | -0.05(-0.30%) |
Feb 06, 2018 | 15.00 | 15.52 | 14.97 | 15.43 | 250,392 | +0.10(+0.65%) |
Feb 05, 2018 | 15.53 | 15.57 | 14.99 | 15.33 | 300,753 | -0.26(-1.64%) |
Feb 02, 2018 | 15.64 | 15.77 | 15.51 | 15.59 | 208,501 | -0.17(-1.10%) |
Feb 01, 2018 | 15.89 | 16.07 | 15.75 | 15.76 | 260,016 | -0.16(-1.03%) |
Jan 31, 2018 | 16.40 | 16.51 | 15.79 | 15.93 | 308,331 | -0.36(-2.19%) |
Jan 30, 2018 | 16.23 | 16.39 | 16.21 | 16.28 | 121,867 | -0.02(-0.11%) |
Jan 29, 2018 | 16.76 | 16.76 | 16.30 | 16.30 | 287,679 | -0.45(-2.67%) |
Jan 26, 2018 | 16.77 | 16.81 | 16.61 | 16.75 | 162,157 | -0.01(-0.05%) |
Jan 25, 2018 | 16.89 | 16.95 | 16.73 | 16.76 | 201,008 | -0.16(-0.97%) |
Jan 24, 2018 | 17.03 | 17.04 | 16.91 | 16.92 | 88,914 | -0.06(-0.38%) |
Jan 23, 2018 | 16.80 | 17.03 | 16.80 | 16.98 | 76,367 | +0.18(+1.09%) |
Jan 22, 2018 | 16.92 | 16.98 | 16.78 | 16.80 | 100,920 | -0.07(-0.43%) |
Jan 19, 2018 | 16.75 | 16.98 | 16.75 | 16.87 | 129,951 | +0.07(+0.44%) |
Jan 18, 2018 | 16.90 | 16.95 | 16.75 | 16.80 | 255,560 | -0.09(-0.54%) |
Jan 17, 2018 | 16.76 | 16.99 | 16.76 | 16.89 | 138,586 | +0.19(+1.15%) |
Jan 16, 2018 | 16.87 | 16.98 | 16.69 | 16.70 | 148,007 | -0.17(-1.03%) |
Jan 12, 2018 | 16.87 | 16.87 | 16.87 | 0 | -0.05(-0.27%) | |
Jan 11, 2018 | 16.72 | 16.98 | 16.69 | 16.92 | 152,708 | +0.14(+0.82%) |
Jan 10, 2018 | 16.82 | 16.44 | 16.78 | 259,921 | +0.05(+0.27%) | |
Jan 09, 2018 | 16.94 | 16.98 | 16.74 | 16.74 | 108,700 | -0.22(-1.29%) |
Jan 08, 2018 | 16.96 | 17.03 | 16.81 | 16.96 | 179,331 | +0.00(+0.00%) |
Jan 05, 2018 | 16.89 | 16.97 | 16.73 | 16.96 | 164,781 | +0.12(+0.70%) |
Jan 04, 2018 | 16.74 | 16.99 | 16.30 | 16.84 | 292,422 | +0.05(+0.27%) |
Jan 03, 2018 | 17.09 | 17.24 | 16.78 | 16.79 | 247,997 | -0.34(-1.97%) |
Jan 02, 2018 | 17.35 | 17.36 | 17.05 | 17.13 | 238,708 | -0.23(-1.31%) |
Dec 29, 2017 | 17.36 | 17.36 | 17.36 | 0 | -0.18(-1.04%) | |
Dec 28, 2017 | 17.26 | 17.56 | 17.23 | 17.54 | 139,960 | +1.06(+6.46%) |
Dec 27, 2017 | 16.47 | 16.59 | 16.43 | 16.48 | 160,404 | -0.01(-0.05%) |
Dec 26, 2017 | 16.33 | 16.55 | 16.33 | 16.49 | 80,856 | +0.15(+0.93%) |
Dec 22, 2017 | 16.42 | 16.49 | 16.33 | 16.33 | 94,415 | -0.02(-0.10%) |
Dec 21, 2017 | 16.25 | 16.45 | 16.25 | 16.35 | 114,634 | +0.10(+0.62%) |
Dec 20, 2017 | 16.23 | 16.44 | 16.22 | 16.25 | 160,383 | +0.05(+0.31%) |
Dec 19, 2017 | 16.67 | 16.79 | 16.19 | 16.20 | 263,712 | -0.44(-2.65%) |
Dec 18, 2017 | 16.68 | 16.88 | 16.59 | 16.64 | 227,096 | +0.03(+0.15%) |
Dec 15, 2017 | 16.40 | 16.69 | 16.40 | 16.61 | 509,004 | +0.21(+1.29%) |
Dec 14, 2017 | 16.47 | 16.54 | 16.34 | 16.40 | 145,567 | -0.07(-0.41%) |
Dec 13, 2017 | 16.32 | 16.55 | 16.32 | 16.47 | 135,649 | +0.22(+1.35%) |
Dec 12, 2017 | 16.27 | 16.34 | 16.24 | 16.25 | 94,760 | -0.03(-0.16%) |
Dec 11, 2017 | 16.30 | 16.46 | 16.27 | 16.27 | 161,033 | -0.03(-0.16%) |
Dec 08, 2017 | 16.34 | 16.38 | 16.23 | 16.30 | 190,772 | +0.00(+0.00%) |
Dec 07, 2017 | 16.35 | 16.44 | 16.30 | 144,809 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.25 | 16.42 | 16.25 | 16.35 | 116,527 | +0.10(+0.62%) |
Dec 05, 2017 | 16.21 | 16.32 | 16.15 | 16.25 | 169,168 | +0.00(+0.00%) |
Dec 04, 2017 | 16.27 | 16.33 | 16.22 | 16.25 | 208,583 | +0.07(+0.42%) |
Dec 01, 2017 | 16.06 | 16.18 | 15.90 | 16.18 | 250,216 | +0.16(+1.00%) |
Nov 30, 2017 | 16.36 | 16.36 | 15.98 | 16.02 | 390,256 | -0.30(-1.82%) |
Nov 29, 2017 | 16.33 | 16.47 | 16.27 | 16.32 | 160,418 | -0.02(-0.10%) |
Nov 28, 2017 | 16.33 | 16.37 | 16.19 | 16.33 | 126,066 | +0.03(+0.16%) |
Nov 27, 2017 | 16.47 | 16.49 | 16.30 | 16.31 | 136,581 | -0.07(-0.41%) |
Nov 24, 2017 | 16.43 | 16.48 | 16.34 | 16.38 | 63,419 | -0.06(-0.36%) |
Nov 22, 2017 | 16.40 | 16.53 | 16.35 | 16.44 | 173,283 | +0.03(+0.15%) |
Nov 21, 2017 | 16.41 | 16.49 | 16.34 | 16.41 | 199,096 | +0.03(+0.21%) |
Nov 20, 2017 | 16.14 | 16.38 | 16.11 | 16.38 | 159,239 | +0.24(+1.47%) |
Nov 17, 2017 | 15.97 | 16.14 | 15.96 | 16.14 | 113,360 | +0.14(+0.90%) |
Nov 16, 2017 | 15.85 | 16.06 | 15.85 | 16.00 | 106,020 | +0.12(+0.75%) |
Nov 15, 2017 | 15.91 | 15.99 | 15.81 | 15.88 | 199,727 | -0.08(-0.48%) |
Nov 14, 2017 | 15.82 | 15.98 | 15.78 | 15.95 | 97,510 | +0.09(+0.59%) |
Nov 13, 2017 | 15.76 | 15.86 | 15.67 | 15.86 | 107,009 | +0.10(+0.64%) |
Nov 10, 2017 | 15.89 | 16.02 | 15.75 | 15.76 | 113,504 | -0.14(-0.90%) |
Nov 09, 2017 | 15.83 | 15.94 | 15.77 | 15.90 | 124,254 | +0.02(+0.11%) |
Nov 08, 2017 | 15.89 | 15.89 | 15.74 | 15.89 | 172,443 | -0.01(-0.05%) |
Nov 07, 2017 | 15.71 | 16.01 | 15.68 | 15.89 | 167,662 | +0.17(+1.08%) |
Nov 06, 2017 | 16.00 | 16.03 | 15.71 | 15.72 | 332,110 | -0.33(-2.06%) |
Nov 03, 2017 | 16.14 | 16.14 | 16.00 | 16.05 | 135,945 | -0.06(-0.37%) |
Nov 02, 2017 | 16.37 | 16.37 | 16.01 | 16.11 | 334,506 | -0.26(-1.60%) |
Nov 01, 2017 | 16.12 | 16.49 | 16.12 | 16.38 | 456,731 | +0.46(+2.87%) |
Oct 31, 2017 | 16.14 | 16.14 | 15.92 | 15.92 | 271,688 | -0.05(-0.32%) |
Oct 30, 2017 | 16.12 | 16.19 | 15.91 | 15.97 | 151,593 | -0.19(-1.15%) |
Oct 27, 2017 | 15.99 | 16.18 | 15.82 | 16.16 | 165,201 | +0.19(+1.22%) |
Oct 26, 2017 | 16.32 | 16.36 | 15.95 | 15.96 | 216,874 | -0.31(-1.92%) |
Oct 25, 2017 | 16.42 | 16.44 | 16.11 | 16.27 | 223,692 | -0.13(-0.77%) |
Oct 24, 2017 | 16.49 | 16.57 | 16.40 | 16.40 | 179,383 | -0.08(-0.46%) |
Oct 23, 2017 | 16.66 | 16.66 | 16.40 | 16.48 | 215,104 | -0.13(-0.76%) |
Oct 20, 2017 | 16.63 | 16.63 | 16.56 | 16.60 | 195,175 | -0.03(-0.20%) |
Oct 19, 2017 | 16.50 | 16.68 | 16.50 | 16.64 | 228,346 | +0.03(+0.20%) |
Oct 18, 2017 | 16.60 | 16.69 | 16.59 | 16.60 | 191,339 | +0.03(+0.15%) |
Oct 17, 2017 | 16.50 | 16.63 | 16.50 | 16.58 | 113,106 | -0.02(-0.10%) |
Oct 16, 2017 | 16.55 | 16.63 | 16.51 | 16.60 | 213,710 | +0.14(+0.82%) |
Oct 13, 2017 | 16.37 | 16.53 | 16.33 | 16.46 | 107,437 | +0.12(+0.72%) |
Oct 12, 2017 | 16.37 | 16.40 | 16.29 | 16.34 | 114,647 | -0.04(-0.26%) |
Oct 11, 2017 | 16.31 | 16.47 | 16.30 | 16.38 | 160,302 | +0.10(+0.62%) |
Oct 10, 2017 | 16.33 | 16.35 | 16.21 | 16.28 | 147,926 | -0.03(-0.16%) |
Oct 09, 2017 | 16.25 | 16.36 | 16.23 | 16.31 | 134,168 | +0.04(+0.26%) |
Oct 06, 2017 | 16.45 | 16.45 | 16.21 | 16.27 | 147,823 | -0.19(-1.13%) |
Oct 05, 2017 | 16.42 | 16.54 | 16.39 | 16.45 | 185,859 | +0.06(+0.36%) |
Oct 04, 2017 | 16.40 | 16.44 | 16.30 | 16.39 | 117,779 | -0.02(-0.10%) |
Oct 03, 2017 | 16.42 | 16.46 | 16.33 | 16.41 | 259,174 | +0.06(+0.36%) |
Oct 02, 2017 | 16.33 | 16.38 | 16.12 | 16.35 | 247,200 | +0.07(+0.42%) |
Sep 29, 2017 | 16.38 | 16.51 | 16.23 | 16.28 | 213,248 | -0.06(-0.36%) |
Sep 28, 2017 | 16.05 | 16.45 | 15.94 | 16.34 | 352,683 | +1.21(+7.97%) |
Sep 27, 2017 | 15.14 | 15.17 | 15.05 | 15.14 | 463,169 | +0.02(+0.10%) |
Sep 26, 2017 | 15.17 | 15.21 | 15.11 | 15.12 | 429,865 | +0.00(+0.00%) |
Sep 25, 2017 | 15.16 | 15.17 | 15.07 | 15.12 | 262,076 | +0.02(+0.10%) |
Sep 22, 2017 | 15.13 | 15.17 | 15.09 | 15.11 | 261,378 | -0.02(-0.10%) |
Sep 21, 2017 | 15.02 | 15.14 | 15.01 | 15.12 | 170,292 | +0.08(+0.56%) |
Sep 20, 2017 | 15.07 | 15.17 | 14.99 | 15.04 | 192,747 | -0.08(-0.51%) |
Sep 19, 2017 | 14.97 | 15.14 | 14.94 | 15.11 | 206,479 | +0.15(+0.98%) |
Sep 18, 2017 | 14.95 | 15.03 | 14.83 | 14.97 | 206,651 | +0.04(+0.26%) |
Sep 15, 2017 | 14.86 | 14.97 | 14.75 | 14.93 | 695,392 | +0.12(+0.83%) |
Sep 14, 2017 | 14.69 | 14.84 | 14.69 | 14.80 | 180,577 | +0.10(+0.68%) |
Sep 13, 2017 | 14.85 | 14.85 | 14.68 | 14.70 | 309,243 | -0.15(-0.99%) |
Sep 12, 2017 | 14.78 | 14.94 | 14.78 | 14.85 | 230,345 | +0.08(+0.57%) |
Sep 11, 2017 | 14.71 | 14.84 | 14.71 | 14.77 | 132,140 | +0.08(+0.53%) |
Sep 08, 2017 | 14.62 | 14.82 | 14.62 | 14.69 | 156,692 | +0.04(+0.26%) |
Sep 07, 2017 | 14.70 | 14.73 | 14.61 | 14.65 | 128,686 | -0.04(-0.26%) |
Sep 06, 2017 | 14.75 | 14.82 | 14.63 | 14.69 | 189,143 | -0.05(-0.37%) |
Sep 05, 2017 | 14.94 | 14.97 | 14.70 | 14.74 | 211,531 | -0.23(-1.55%) |
Sep 01, 2017 | 14.89 | 14.99 | 14.85 | 14.97 | 117,066 | +0.10(+0.68%) |
Aug 31, 2017 | 14.75 | 14.93 | 14.75 | 14.87 | 130,166 | +0.14(+0.94%) |
Aug 30, 2017 | 14.77 | 14.85 | 14.69 | 14.73 | 229,312 | -0.05(-0.31%) |
Aug 29, 2017 | 14.89 | 14.97 | 14.77 | 14.78 | 291,508 | -0.08(-0.52%) |
Aug 28, 2017 | 14.90 | 14.94 | 14.83 | 14.86 | 113,185 | -0.03(-0.21%) |
Aug 25, 2017 | 15.00 | 15.00 | 14.80 | 14.89 | 120,387 | -0.02(-0.15%) |
Aug 24, 2017 | 14.99 | 14.99 | 14.87 | 14.91 | 82,376 | +0.01(+0.05%) |
Aug 23, 2017 | 14.97 | 15.07 | 14.90 | 14.90 | 281,691 | -0.04(-0.26%) |
Aug 22, 2017 | 14.91 | 15.04 | 14.87 | 14.94 | 356,530 | +0.06(+0.41%) |
Aug 21, 2017 | 14.91 | 14.96 | 14.77 | 14.88 | 180,158 | -0.05(-0.31%) |
Aug 18, 2017 | 14.64 | 14.94 | 14.62 | 14.93 | 239,945 | +0.20(+1.36%) |
Aug 17, 2017 | 14.78 | 14.91 | 14.71 | 14.73 | 291,341 | -0.05(-0.31%) |
Aug 16, 2017 | 14.84 | 14.87 | 14.73 | 14.77 | 270,999 | -0.05(-0.31%) |
Aug 15, 2017 | 14.63 | 14.92 | 14.63 | 14.82 | 217,279 | -0.01(-0.05%) |
Aug 14, 2017 | 14.97 | 15.11 | 14.70 | 14.83 | 336,427 | -0.10(-0.67%) |
Aug 11, 2017 | 14.90 | 14.94 | 14.63 | 14.93 | 226,449 | -0.03(-0.21%) |
Aug 10, 2017 | 14.89 | 15.10 | 14.84 | 14.96 | 473,015 | +0.03(+0.21%) |
Aug 09, 2017 | 14.60 | 15.01 | 14.42 | 14.93 | 391,374 | +0.45(+3.09%) |
Aug 08, 2017 | 14.27 | 14.51 | 14.24 | 14.48 | 200,066 | +0.17(+1.19%) |
Aug 07, 2017 | 14.39 | 14.39 | 14.18 | 14.31 | 111,013 | +0.04(+0.27%) |
Aug 04, 2017 | 14.33 | 14.33 | 14.19 | 14.27 | 115,617 | -0.06(-0.43%) |
Aug 03, 2017 | 14.29 | 14.38 | 14.26 | 14.33 | 96,296 | +0.05(+0.38%) |
Aug 02, 2017 | 14.26 | 14.36 | 14.19 | 14.28 | 109,188 | -0.01(-0.05%) |
Aug 01, 2017 | 14.26 | 14.36 | 14.21 | 14.29 | 159,255 | +0.08(+0.54%) |
Jul 31, 2017 | 14.20 | 14.28 | 14.12 | 14.21 | 124,957 | +0.02(+0.11%) |
Jul 28, 2017 | 14.12 | 14.22 | 13.91 | 14.19 | 110,165 | -0.01(-0.05%) |
Jul 27, 2017 | 14.23 | 14.27 | 14.13 | 14.20 | 168,527 | +0.01(+0.05%) |
Jul 26, 2017 | 14.30 | 14.30 | 14.17 | 14.19 | 127,218 | -0.03(-0.22%) |
Jul 25, 2017 | 14.31 | 14.33 | 14.10 | 14.23 | 173,204 | -0.07(-0.49%) |
Jul 24, 2017 | 14.43 | 14.47 | 14.26 | 14.29 | 151,503 | -0.15(-1.02%) |
Jul 21, 2017 | 14.32 | 14.53 | 14.18 | 14.44 | 335,712 | +0.19(+1.35%) |
Jul 20, 2017 | 14.20 | 14.34 | 14.15 | 14.25 | 123,248 | +0.05(+0.38%) |
Jul 19, 2017 | 14.06 | 14.25 | 14.01 | 14.19 | 135,171 | +0.13(+0.93%) |
Jul 18, 2017 | 14.12 | 14.16 | 13.93 | 14.06 | 222,830 | -0.12(-0.82%) |
Jul 17, 2017 | 14.24 | 14.24 | 14.15 | 14.18 | 101,160 | -0.05(-0.38%) |
Jul 14, 2017 | 14.20 | 14.26 | 14.09 | 14.23 | 194,416 | +0.12(+0.88%) |
Jul 13, 2017 | 14.23 | 14.23 | 13.97 | 14.11 | 217,825 | -0.06(-0.44%) |
Jul 12, 2017 | 14.18 | 14.34 | 14.12 | 14.17 | 132,166 | +0.05(+0.33%) |
Jul 11, 2017 | 14.09 | 14.21 | 14.04 | 14.12 | 131,401 | +0.03(+0.22%) |
Jul 10, 2017 | 14.02 | 14.24 | 14.02 | 14.09 | 156,219 | +0.03(+0.22%) |
Jul 07, 2017 | 14.26 | 14.26 | 14.02 | 14.06 | 112,914 | -0.17(-1.19%) |
Jul 06, 2017 | 14.29 | 14.29 | 14.13 | 14.23 | 144,716 | -0.14(-0.97%) |
Jul 05, 2017 | 14.32 | 14.43 | 14.24 | 14.37 | 170,253 | +0.07(+0.49%) |
Jul 03, 2017 | 14.16 | 14.35 | 14.14 | 14.30 | 113,316 | +0.18(+1.26%) |
Jun 30, 2017 | 14.19 | 14.26 | 13.99 | 14.12 | 222,256 | -0.04(-0.27%) |
Jun 29, 2017 | 14.23 | 14.28 | 14.02 | 14.16 | 359,203 | -0.10(-0.70%) |
Jun 28, 2017 | 14.51 | 14.52 | 13.95 | 14.26 | 587,331 | -0.17(-1.18%) |
Jun 27, 2017 | 14.64 | 14.64 | 14.39 | 14.43 | 183,665 | -0.22(-1.53%) |
Jun 26, 2017 | 14.65 | 14.72 | 14.54 | 14.66 | 144,866 | +0.01(+0.05%) |
Jun 23, 2017 | 14.47 | 14.68 | 14.44 | 14.65 | 421,812 | +0.26(+1.82%) |
Jun 22, 2017 | 14.38 | 14.55 | 14.35 | 14.39 | 218,762 | +0.01(+0.05%) |
Jun 21, 2017 | 14.56 | 14.62 | 14.36 | 14.38 | 214,375 | -0.15(-1.01%) |
Jun 20, 2017 | 14.55 | 14.57 | 14.39 | 14.53 | 147,944 | -0.05(-0.32%) |
Jun 19, 2017 | 14.47 | 14.59 | 14.46 | 14.57 | 270,646 | +0.14(+0.96%) |
Jun 16, 2017 | 14.40 | 14.54 | 14.33 | 14.43 | 744,023 | -0.15(-1.01%) |
Jun 15, 2017 | 14.19 | 14.61 | 14.14 | 14.58 | 270,252 | +0.95(+6.99%) |
Jun 14, 2017 | 13.61 | 13.64 | 13.55 | 13.63 | 468,764 | +0.03(+0.21%) |
Jun 13, 2017 | 13.56 | 13.64 | 13.53 | 13.60 | 186,602 | +0.02(+0.16%) |
Jun 12, 2017 | 13.64 | 13.64 | 13.47 | 13.58 | 311,781 | -0.01(-0.11%) |
Jun 09, 2017 | 13.48 | 13.66 | 13.46 | 13.59 | 336,445 | +0.14(+1.06%) |
Jun 08, 2017 | 13.38 | 13.56 | 13.38 | 13.45 | 110,498 | +0.09(+0.69%) |
Jun 07, 2017 | 13.28 | 13.42 | 13.28 | 13.36 | 105,666 | +0.06(+0.48%) |
Jun 06, 2017 | 13.26 | 13.40 | 13.21 | 13.29 | 168,809 | +0.03(+0.21%) |
Jun 05, 2017 | 13.39 | 13.46 | 13.25 | 13.26 | 211,891 | -0.14(-1.07%) |
Jun 02, 2017 | 13.48 | 13.58 | 13.39 | 13.41 | 182,704 | -0.02(-0.16%) |
Jun 01, 2017 | 13.29 | 13.46 | 13.21 | 13.43 | 158,917 | +0.12(+0.91%) |
May 31, 2017 | 13.36 | 13.37 | 13.17 | 13.31 | 151,818 | -0.01(-0.05%) |
May 30, 2017 | 13.35 | 13.36 | 13.23 | 13.31 | 87,358 | -0.02(-0.16%) |
May 26, 2017 | 13.36 | 13.36 | 13.23 | 13.33 | 76,530 | -0.01(-0.05%) |
May 25, 2017 | 13.34 | 13.41 | 13.28 | 13.34 | 116,796 | +0.03(+0.21%) |
May 24, 2017 | 13.32 | 13.36 | 13.24 | 13.31 | 120,025 | +0.01(+0.05%) |
May 23, 2017 | 13.23 | 13.32 | 13.11 | 13.31 | 107,164 | +0.14(+1.08%) |
May 22, 2017 | 13.11 | 13.21 | 13.04 | 13.16 | 139,842 | +0.09(+0.66%) |
May 19, 2017 | 12.98 | 13.13 | 12.98 | 13.08 | 192,610 | +0.07(+0.55%) |
May 18, 2017 | 13.01 | 13.15 | 12.96 | 13.01 | 208,733 | +0.03(+0.22%) |
May 17, 2017 | 13.14 | 13.14 | 12.95 | 12.98 | 179,573 | -0.14(-1.09%) |
May 16, 2017 | 13.06 | 13.13 | 13.03 | 13.12 | 122,153 | +0.04(+0.33%) |
May 15, 2017 | 13.00 | 13.11 | 12.99 | 13.08 | 133,267 | +0.10(+0.77%) |
May 12, 2017 | 13.04 | 13.12 | 12.97 | 12.98 | 137,168 | -0.09(-0.71%) |
May 11, 2017 | 13.02 | 13.16 | 12.96 | 13.07 | 237,335 | +0.06(+0.44%) |
May 10, 2017 | 12.88 | 13.04 | 12.88 | 13.01 | 173,736 | +0.09(+0.72%) |
May 09, 2017 | 13.23 | 13.23 | 12.85 | 12.92 | 262,784 | -0.26(-2.00%) |
May 08, 2017 | 13.31 | 13.38 | 13.16 | 13.18 | 216,596 | +0.01(+0.05%) |
May 05, 2017 | 12.82 | 13.23 | 12.82 | 13.18 | 218,779 | +0.34(+2.67%) |
May 04, 2017 | 13.18 | 13.21 | 12.75 | 12.83 | 453,070 | -0.41(-3.07%) |
May 03, 2017 | 13.38 | 13.41 | 13.23 | 13.24 | 146,303 | -0.16(-1.23%) |
May 02, 2017 | 13.71 | 13.72 | 13.33 | 13.41 | 234,225 | -0.29(-2.09%) |
May 01, 2017 | 13.63 | 13.76 | 13.58 | 13.69 | 146,140 | +0.16(+1.16%) |
Apr 28, 2017 | 13.83 | 13.84 | 13.50 | 13.53 | 324,468 | -0.25(-1.81%) |
Apr 27, 2017 | 13.74 | 13.83 | 13.71 | 13.78 | 219,423 | +0.10(+0.73%) |
Apr 26, 2017 | 13.47 | 13.78 | 13.45 | 13.68 | 179,684 | +0.21(+1.54%) |
Apr 25, 2017 | 13.34 | 13.60 | 13.34 | 13.48 | 242,996 | +0.13(+0.96%) |
Apr 24, 2017 | 13.33 | 13.36 | 13.21 | 13.35 | 157,763 | +0.12(+0.92%) |
Apr 21, 2017 | 13.21 | 13.34 | 13.10 | 13.23 | 258,308 | +0.08(+0.60%) |
Apr 20, 2017 | 13.13 | 13.23 | 13.08 | 13.15 | 147,846 | +0.01(+0.05%) |
Apr 19, 2017 | 13.24 | 13.30 | 13.14 | 13.14 | 163,103 | -0.10(-0.76%) |
Apr 18, 2017 | 13.30 | 13.32 | 13.19 | 13.24 | 136,737 | -0.05(-0.38%) |
Apr 17, 2017 | 13.11 | 13.29 | 13.06 | 13.29 | 145,937 | +0.19(+1.47%) |
Apr 13, 2017 | 13.07 | 13.11 | 12.98 | 13.10 | 261,329 | +0.02(+0.16%) |
Apr 12, 2017 | 13.22 | 13.22 | 13.03 | 13.08 | 100,971 | -0.14(-1.08%) |
Apr 11, 2017 | 13.00 | 13.29 | 12.97 | 13.22 | 285,640 | +0.25(+1.93%) |
Apr 10, 2017 | 12.94 | 13.06 | 12.93 | 12.97 | 284,976 | -0.01(-0.11%) |
Apr 07, 2017 | 13.01 | 13.11 | 12.94 | 12.98 | 180,391 | +0.00(+0.00%) |
Apr 06, 2017 | 12.84 | 13.01 | 12.74 | 12.98 | 170,849 | +0.12(+0.94%) |
Apr 05, 2017 | 12.97 | 13.00 | 12.83 | 12.86 | 239,372 | -0.06(-0.44%) |
Apr 04, 2017 | 12.83 | 12.94 | 12.78 | 12.92 | 149,736 | +0.08(+0.61%) |