Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.07(+0.52%) | |
Mar 28, 2018 | 13.38 | 13.75 | 13.34 | 13.58 | 422,160 | +0.19(+1.42%) |
Mar 27, 2018 | 13.51 | 13.59 | 13.26 | 13.39 | 305,585 | -0.12(-0.89%) |
Mar 26, 2018 | 13.39 | 13.52 | 13.19 | 13.51 | 308,082 | +0.31(+2.35%) |
Mar 23, 2018 | 13.26 | 13.36 | 13.01 | 13.20 | 414,537 | -0.05(-0.38%) |
Mar 22, 2018 | 13.29 | 13.53 | 13.23 | 13.25 | 335,709 | -0.09(-0.67%) |
Mar 21, 2018 | 13.06 | 13.40 | 13.06 | 13.34 | 291,293 | +0.24(+1.83%) |
Mar 20, 2018 | 13.31 | 13.31 | 13.07 | 13.10 | 254,474 | -0.23(-1.73%) |
Mar 19, 2018 | 13.42 | 13.42 | 13.10 | 13.33 | 304,798 | -0.20(-1.48%) |
Mar 16, 2018 | 13.42 | 13.92 | 13.33 | 13.53 | 914,513 | +0.41(+3.13%) |
Mar 15, 2018 | 13.16 | 13.20 | 12.96 | 13.12 | 378,510 | -0.05(-0.38%) |
Mar 14, 2018 | 13.54 | 13.54 | 13.54 | 13.17 | 366,567 | -0.34(-2.52%) |
Mar 13, 2018 | 13.99 | 13.99 | 13.43 | 13.51 | 248,680 | -0.41(-2.95%) |
Mar 12, 2018 | 13.65 | 13.98 | 13.62 | 13.92 | 420,532 | +0.26(+1.90%) |
Mar 09, 2018 | 13.34 | 13.71 | 13.17 | 13.66 | 363,427 | +0.41(+3.09%) |
Mar 08, 2018 | 13.05 | 13.26 | 12.93 | 13.25 | 539,751 | +0.24(+1.84%) |
Mar 07, 2018 | 12.87 | 13.02 | 12.81 | 13.01 | 239,506 | +0.09(+0.70%) |
Mar 06, 2018 | 12.89 | 12.94 | 12.66 | 12.92 | 238,825 | +0.08(+0.62%) |
Mar 05, 2018 | 12.53 | 12.90 | 12.49 | 12.84 | 257,455 | +0.27(+2.15%) |
Mar 02, 2018 | 12.25 | 12.62 | 12.24 | 12.57 | 146,388 | +0.26(+2.11%) |
Mar 01, 2018 | 12.56 | 12.69 | 12.24 | 12.31 | 263,404 | -0.24(-1.91%) |
Feb 28, 2018 | 12.68 | 12.85 | 12.53 | 12.55 | 241,247 | -0.08(-0.63%) |
Feb 27, 2018 | 12.67 | 12.84 | 12.56 | 12.63 | 205,774 | -0.02(-0.16%) |
Feb 26, 2018 | 12.56 | 12.70 | 12.47 | 12.65 | 114,314 | +0.08(+0.64%) |
Feb 23, 2018 | 12.49 | 12.72 | 12.24 | 12.57 | 159,120 | +0.15(+1.21%) |
Feb 22, 2018 | 12.36 | 12.42 | 154,274 | -0.04(-0.32%) | ||
Feb 21, 2018 | 12.49 | 12.73 | 12.49 | 12.46 | 346,955 | -0.03(-0.24%) |
Feb 20, 2018 | 12.59 | 12.73 | 12.44 | 12.49 | 365,531 | -0.20(-1.58%) |
Feb 16, 2018 | 12.69 | 12.69 | 12.69 | 0 | -0.12(-0.94%) | |
Feb 15, 2018 | 12.74 | 12.88 | 12.63 | 12.81 | 201,931 | +0.15(+1.18%) |
Feb 14, 2018 | 12.50 | 12.77 | 12.50 | 12.66 | 201,861 | +0.11(+0.88%) |
Feb 13, 2018 | 12.61 | 12.61 | 12.34 | 12.55 | 205,022 | -0.09(-0.71%) |
Feb 12, 2018 | 12.63 | 12.76 | 12.44 | 12.64 | 195,839 | +0.05(+0.40%) |
Feb 09, 2018 | 12.75 | 12.77 | 12.25 | 12.59 | 289,485 | -0.04(-0.32%) |
Feb 08, 2018 | 12.95 | 13.03 | 12.60 | 12.63 | 275,223 | -0.27(-2.09%) |
Feb 07, 2018 | 12.81 | 12.84 | 12.81 | 12.90 | 328,274 | +0.07(+0.55%) |
Feb 06, 2018 | 12.58 | 12.94 | 12.47 | 12.83 | 569,911 | -0.10(-0.77%) |
Feb 05, 2018 | 12.85 | 12.95 | 12.76 | 12.93 | 464,241 | +0.01(+0.08%) |
Feb 02, 2018 | 13.09 | 13.19 | 12.89 | 12.92 | 285,383 | -0.20(-1.52%) |
Feb 01, 2018 | 13.00 | 13.60 | 12.86 | 13.12 | 308,056 | +0.12(+0.92%) |
Jan 31, 2018 | 13.14 | 13.60 | 12.96 | 13.00 | 297,994 | -0.07(-0.54%) |
Jan 30, 2018 | 13.00 | 13.00 | 12.89 | 13.07 | 593,828 | +0.03(+0.23%) |
Jan 29, 2018 | 13.37 | 13.58 | 12.99 | 13.04 | 559,450 | -0.45(-3.34%) |
Jan 26, 2018 | 13.20 | 14.00 | 12.41 | 13.49 | 1,207,369 | -0.10(-0.74%) |
Jan 25, 2018 | 13.51 | 13.69 | 13.25 | 13.59 | 741,129 | +0.16(+1.19%) |
Jan 24, 2018 | 13.65 | 13.81 | 13.32 | 13.43 | 460,289 | -0.13(-0.96%) |
Jan 23, 2018 | 13.38 | 13.64 | 13.30 | 13.56 | 331,454 | +0.21(+1.57%) |
Jan 22, 2018 | 13.46 | 13.50 | 13.11 | 13.35 | 211,843 | -0.14(-1.04%) |
Jan 19, 2018 | 13.35 | 13.56 | 13.26 | 13.49 | 294,798 | +0.16(+1.20%) |
Jan 18, 2018 | 13.36 | 13.46 | 13.20 | 13.33 | 358,576 | -0.02(-0.15%) |
Jan 17, 2018 | 13.54 | 13.54 | 13.30 | 13.35 | 248,527 | -0.13(-0.96%) |
Jan 16, 2018 | 13.88 | 13.95 | 13.47 | 13.48 | 201,730 | -0.35(-2.53%) |
Jan 12, 2018 | 13.83 | 13.83 | 13.83 | 0 | -0.46(-3.22%) | |
Jan 11, 2018 | 14.02 | 14.30 | 13.95 | 14.29 | 286,505 | +0.28(+2.00%) |
Jan 10, 2018 | 13.83 | 14.02 | 13.63 | 14.01 | 234,036 | +0.17(+1.23%) |
Jan 09, 2018 | 13.68 | 14.08 | 13.61 | 13.84 | 362,100 | +0.13(+0.95%) |
Jan 08, 2018 | 13.70 | 13.74 | 13.42 | 13.71 | 243,378 | +0.02(+0.15%) |
Jan 05, 2018 | 13.38 | 13.72 | 13.37 | 13.69 | 182,219 | +0.37(+2.78%) |
Jan 04, 2018 | 13.70 | 13.77 | 12.90 | 13.32 | 407,398 | -0.55(-3.97%) |
Jan 03, 2018 | 13.92 | 13.96 | 13.60 | 13.87 | 246,457 | -0.06(-0.43%) |
Jan 02, 2018 | 13.65 | 14.13 | 13.58 | 13.93 | 297,514 | +0.35(+2.58%) |
Dec 29, 2017 | 13.58 | 13.58 | 13.58 | 0 | -0.09(-0.66%) | |
Dec 28, 2017 | 13.82 | 13.89 | 13.57 | 13.67 | 280,747 | -0.11(-0.80%) |
Dec 27, 2017 | 13.92 | 14.08 | 13.77 | 13.78 | 100,746 | -0.22(-1.57%) |
Dec 26, 2017 | 13.73 | 14.11 | 13.73 | 14.00 | 89,504 | +0.22(+1.60%) |
Dec 22, 2017 | 14.00 | 14.02 | 13.69 | 13.78 | 166,342 | -0.23(-1.64%) |
Dec 21, 2017 | 14.20 | 14.33 | 14.00 | 14.01 | 181,105 | -0.16(-1.13%) |
Dec 20, 2017 | 14.07 | 14.23 | 13.99 | 14.17 | 202,738 | +0.12(+0.85%) |
Dec 19, 2017 | 14.00 | 14.31 | 14.00 | 14.05 | 228,978 | +0.02(+0.14%) |
Dec 18, 2017 | 14.32 | 14.45 | 13.99 | 14.03 | 417,197 | -0.21(-1.47%) |
Dec 15, 2017 | 13.74 | 14.27 | 13.74 | 14.24 | 1,490,413 | +0.53(+3.87%) |
Dec 14, 2017 | 13.82 | 13.95 | 13.64 | 13.71 | 314,791 | -0.12(-0.87%) |
Dec 13, 2017 | 13.70 | 13.91 | 13.70 | 13.83 | 223,212 | +0.16(+1.17%) |
Dec 12, 2017 | 13.88 | 14.02 | 13.66 | 13.67 | 321,009 | -0.17(-1.23%) |
Dec 11, 2017 | 13.84 | 13.93 | 13.78 | 13.84 | 156,792 | -0.02(-0.14%) |
Dec 08, 2017 | 13.95 | 14.10 | 13.81 | 13.86 | 115,611 | -0.05(-0.36%) |
Dec 07, 2017 | 13.76 | 14.13 | 13.76 | 13.91 | 153,574 | +0.13(+0.94%) |
Dec 06, 2017 | 14.00 | 14.04 | 13.75 | 13.78 | 178,910 | -0.20(-1.43%) |
Dec 05, 2017 | 14.42 | 14.42 | 13.97 | 13.98 | 200,989 | -0.40(-2.78%) |
Dec 04, 2017 | 14.33 | 14.66 | 14.33 | 14.38 | 176,105 | +0.13(+0.91%) |
Dec 01, 2017 | 14.44 | 14.44 | 13.95 | 14.25 | 274,752 | -0.18(-1.25%) |
Nov 30, 2017 | 14.36 | 14.46 | 14.23 | 14.43 | 324,936 | +0.13(+0.91%) |
Nov 29, 2017 | 14.36 | 14.59 | 14.27 | 14.30 | 192,806 | -0.07(-0.49%) |
Nov 28, 2017 | 14.39 | 14.55 | 14.09 | 14.37 | 486,301 | +0.00(+0.00%) |
Nov 27, 2017 | 14.52 | 14.66 | 14.26 | 14.37 | 178,752 | -0.16(-1.10%) |
Nov 24, 2017 | 14.44 | 14.63 | 14.13 | 14.53 | 106,058 | +0.06(+0.41%) |
Nov 22, 2017 | 14.37 | 14.56 | 14.37 | 14.47 | 204,420 | +0.15(+1.05%) |
Nov 21, 2017 | 14.19 | 14.38 | 14.04 | 14.32 | 441,557 | +0.17(+1.20%) |
Nov 20, 2017 | 13.62 | 14.17 | 13.57 | 14.15 | 374,895 | +0.49(+3.59%) |
Nov 17, 2017 | 13.78 | 13.88 | 13.57 | 13.66 | 271,542 | -0.12(-0.87%) |
Nov 16, 2017 | 13.25 | 13.80 | 13.25 | 13.78 | 254,105 | +0.56(+4.24%) |
Nov 15, 2017 | 13.24 | 13.43 | 13.15 | 13.22 | 527,834 | -0.08(-0.60%) |
Nov 14, 2017 | 13.57 | 12.61 | 13.30 | 800,967 | -0.23(-1.70%) | |
Nov 13, 2017 | 12.98 | 13.58 | 12.94 | 13.53 | 551,346 | +0.49(+3.76%) |
Nov 10, 2017 | 13.22 | 13.29 | 12.90 | 13.04 | 324,038 | -0.24(-1.81%) |
Nov 09, 2017 | 13.02 | 13.40 | 12.95 | 13.28 | 416,080 | +0.18(+1.37%) |
Nov 08, 2017 | 13.10 | 13.27 | 12.99 | 13.10 | 553,418 | -0.02(-0.15%) |
Nov 07, 2017 | 13.21 | 13.24 | 12.99 | 13.12 | 278,318 | -0.07(-0.53%) |
Nov 06, 2017 | 13.31 | 13.39 | 13.08 | 13.19 | 212,297 | -0.16(-1.20%) |
Nov 03, 2017 | 13.27 | 13.57 | 13.27 | 13.35 | 228,957 | +0.11(+0.83%) |
Nov 02, 2017 | 13.47 | 13.11 | 13.24 | 399,308 | -0.11(-0.82%) | |
Nov 01, 2017 | 14.16 | 14.16 | 13.16 | 13.35 | 584,982 | -0.72(-5.12%) |
Oct 31, 2017 | 14.18 | 14.39 | 13.96 | 14.07 | 493,982 | -0.12(-0.85%) |
Oct 30, 2017 | 14.24 | 14.35 | 13.88 | 14.19 | 576,195 | -0.13(-0.91%) |
Oct 27, 2017 | 14.15 | 14.45 | 13.95 | 14.32 | 580,599 | +0.11(+0.77%) |
Oct 26, 2017 | 16.07 | 16.07 | 13.76 | 14.21 | 1,069,222 | -1.40(-8.97%) |
Oct 25, 2017 | 15.60 | 15.70 | 15.32 | 15.61 | 229,200 | -0.01(-0.06%) |
Oct 24, 2017 | 15.87 | 15.87 | 15.41 | 15.62 | 125,569 | -0.23(-1.45%) |
Oct 23, 2017 | 15.75 | 16.00 | 15.72 | 15.85 | 232,475 | +0.11(+0.70%) |
Oct 20, 2017 | 15.57 | 15.96 | 15.39 | 15.74 | 209,744 | +0.30(+1.94%) |
Oct 19, 2017 | 15.59 | 15.62 | 15.23 | 15.44 | 144,057 | -0.18(-1.15%) |
Oct 18, 2017 | 16.08 | 16.11 | 15.60 | 15.62 | 188,730 | -0.45(-2.80%) |
Oct 17, 2017 | 15.45 | 16.18 | 15.41 | 16.07 | 267,825 | +0.58(+3.74%) |
Oct 16, 2017 | 15.54 | 15.70 | 15.37 | 15.49 | 121,777 | -0.04(-0.26%) |
Oct 13, 2017 | 15.59 | 15.60 | 15.43 | 15.53 | 173,526 | -0.06(-0.38%) |
Oct 12, 2017 | 15.39 | 15.66 | 15.31 | 15.59 | 179,289 | +0.20(+1.30%) |
Oct 11, 2017 | 15.53 | 15.59 | 15.31 | 15.39 | 214,057 | -0.16(-1.03%) |
Oct 10, 2017 | 15.45 | 15.61 | 15.39 | 15.55 | 235,146 | +0.16(+1.04%) |
Oct 09, 2017 | 15.59 | 15.70 | 15.31 | 15.39 | 151,498 | -0.18(-1.16%) |
Oct 06, 2017 | 15.64 | 15.67 | 15.51 | 15.57 | 117,723 | -0.07(-0.45%) |
Oct 05, 2017 | 15.64 | 15.73 | 15.56 | 15.64 | 146,404 | +0.04(+0.26%) |
Oct 04, 2017 | 15.66 | 15.79 | 15.57 | 15.60 | 149,217 | -0.04(-0.26%) |
Oct 03, 2017 | 15.99 | 16.05 | 15.43 | 15.64 | 340,799 | -0.36(-2.25%) |
Oct 02, 2017 | 15.72 | 16.01 | 15.61 | 16.00 | 333,236 | +0.27(+1.72%) |
Sep 29, 2017 | 15.46 | 15.77 | 15.45 | 15.73 | 245,436 | +0.23(+1.48%) |
Sep 28, 2017 | 15.57 | 15.71 | 15.44 | 15.50 | 262,999 | -0.08(-0.51%) |
Sep 27, 2017 | 15.00 | 15.70 | 14.98 | 15.58 | 395,658 | +0.78(+5.27%) |
Sep 26, 2017 | 15.00 | 15.19 | 14.76 | 14.80 | 338,617 | -0.17(-1.14%) |
Sep 25, 2017 | 15.10 | 15.16 | 14.92 | 14.97 | 172,963 | -0.19(-1.25%) |
Sep 22, 2017 | 15.19 | 14.98 | 15.16 | 127,632 | +0.14(+0.93%) | |
Sep 21, 2017 | 14.82 | 15.09 | 14.69 | 15.02 | 197,271 | +0.21(+1.42%) |
Sep 20, 2017 | 14.70 | 14.83 | 14.64 | 14.81 | 203,954 | +0.12(+0.82%) |
Sep 19, 2017 | 15.50 | 15.51 | 14.62 | 14.69 | 393,372 | -1.02(-6.49%) |
Sep 18, 2017 | 15.86 | 15.91 | 15.69 | 15.71 | 210,142 | -0.14(-0.88%) |
Sep 15, 2017 | 15.97 | 15.97 | 15.62 | 15.85 | 542,830 | -0.13(-0.81%) |
Sep 14, 2017 | 16.04 | 16.17 | 15.71 | 15.98 | 222,283 | -0.08(-0.50%) |
Sep 13, 2017 | 16.12 | 16.25 | 15.94 | 16.06 | 197,193 | -0.06(-0.37%) |
Sep 12, 2017 | 15.92 | 16.16 | 15.91 | 16.12 | 239,439 | +0.21(+1.32%) |
Sep 11, 2017 | 15.80 | 16.15 | 15.74 | 15.91 | 303,253 | +0.19(+1.21%) |
Sep 08, 2017 | 15.90 | 15.97 | 15.61 | 15.72 | 283,688 | -0.21(-1.32%) |
Sep 07, 2017 | 15.80 | 15.96 | 15.75 | 15.93 | 232,074 | +0.14(+0.89%) |
Sep 06, 2017 | 15.70 | 15.80 | 15.65 | 15.79 | 138,562 | +0.13(+0.83%) |
Sep 05, 2017 | 15.65 | 15.91 | 15.42 | 15.66 | 148,165 | -0.09(-0.57%) |
Sep 01, 2017 | 15.81 | 15.81 | 15.48 | 15.75 | 212,116 | +0.00(+0.00%) |
Aug 31, 2017 | 15.56 | 15.79 | 15.56 | 15.75 | 183,572 | +0.22(+1.42%) |
Aug 30, 2017 | 15.31 | 15.58 | 15.31 | 15.53 | 147,894 | +0.22(+1.44%) |
Aug 29, 2017 | 15.21 | 15.43 | 15.15 | 15.31 | 277,769 | +0.02(+0.13%) |
Aug 28, 2017 | 15.39 | 15.43 | 15.21 | 15.29 | 217,911 | -0.07(-0.46%) |
Aug 25, 2017 | 15.61 | 15.71 | 15.21 | 15.36 | 252,089 | -0.18(-1.16%) |
Aug 24, 2017 | 15.50 | 15.63 | 15.02 | 15.54 | 149,599 | +0.09(+0.58%) |
Aug 23, 2017 | 15.72 | 15.76 | 15.38 | 15.45 | 154,784 | -0.33(-2.09%) |
Aug 22, 2017 | 15.72 | 15.85 | 15.48 | 15.78 | 167,371 | +0.09(+0.57%) |
Aug 21, 2017 | 15.78 | 15.91 | 15.59 | 15.69 | 173,869 | -0.09(-0.57%) |
Aug 18, 2017 | 15.57 | 15.84 | 15.52 | 15.78 | 202,496 | +0.09(+0.57%) |
Aug 17, 2017 | 15.84 | 16.00 | 15.67 | 15.69 | 220,455 | -0.23(-1.44%) |
Aug 16, 2017 | 15.77 | 15.95 | 15.70 | 15.92 | 276,423 | +0.17(+1.08%) |
Aug 15, 2017 | 15.78 | 15.81 | 15.59 | 15.75 | 214,367 | -0.02(-0.13%) |
Aug 14, 2017 | 15.73 | 16.01 | 15.59 | 15.77 | 385,527 | +0.11(+0.70%) |
Aug 11, 2017 | 15.29 | 15.69 | 15.28 | 15.66 | 286,985 | +0.46(+3.03%) |
Aug 10, 2017 | 15.53 | 15.56 | 15.18 | 15.20 | 215,670 | -0.37(-2.38%) |
Aug 09, 2017 | 15.90 | 16.00 | 15.54 | 15.57 | 212,271 | -0.36(-2.26%) |
Aug 08, 2017 | 16.21 | 16.37 | 15.93 | 15.93 | 250,471 | -0.37(-2.27%) |
Aug 07, 2017 | 16.12 | 16.34 | 16.04 | 16.30 | 191,617 | +0.17(+1.05%) |
Aug 04, 2017 | 16.24 | 15.86 | 16.13 | 304,290 | +0.29(+1.83%) | |
Aug 03, 2017 | 16.26 | 16.41 | 15.77 | 15.84 | 354,931 | -0.41(-2.52%) |
Aug 02, 2017 | 17.62 | 17.62 | 16.25 | 16.25 | 560,518 | -1.34(-7.62%) |
Aug 01, 2017 | 16.81 | 17.65 | 16.25 | 17.59 | 911,117 | +0.49(+2.87%) |
Jul 31, 2017 | 17.30 | 17.30 | 16.83 | 17.10 | 443,897 | -0.16(-0.93%) |
Jul 28, 2017 | 17.22 | 17.40 | 17.15 | 17.26 | 685,461 | +0.00(+0.00%) |
Jul 27, 2017 | 17.22 | 17.56 | 17.07 | 17.26 | 445,449 | -0.09(-0.52%) |
Jul 26, 2017 | 17.65 | 17.65 | 17.11 | 17.35 | 408,034 | -0.30(-1.70%) |
Jul 25, 2017 | 17.48 | 17.74 | 17.36 | 17.65 | 616,143 | +0.29(+1.67%) |
Jul 24, 2017 | 17.26 | 17.47 | 17.01 | 17.36 | 255,701 | +0.11(+0.64%) |
Jul 21, 2017 | 17.18 | 17.34 | 17.03 | 17.25 | 333,656 | +0.15(+0.88%) |
Jul 20, 2017 | 17.11 | 16.70 | 17.10 | 267,050 | +0.23(+1.36%) | |
Jul 19, 2017 | 17.17 | 17.17 | 16.83 | 16.87 | 245,569 | -0.30(-1.75%) |
Jul 18, 2017 | 17.42 | 17.42 | 17.07 | 17.17 | 187,103 | -0.24(-1.38%) |
Jul 17, 2017 | 17.40 | 17.50 | 17.16 | 17.41 | 297,663 | +0.09(+0.52%) |
Jul 14, 2017 | 16.96 | 17.35 | 16.88 | 17.32 | 423,018 | +0.35(+2.06%) |
Jul 13, 2017 | 16.98 | 16.99 | 16.77 | 16.97 | 275,520 | +0.01(+0.06%) |
Jul 12, 2017 | 17.19 | 17.33 | 16.89 | 16.96 | 268,732 | -0.11(-0.64%) |
Jul 11, 2017 | 17.09 | 17.17 | 16.80 | 17.07 | 206,240 | +0.02(+0.12%) |
Jul 10, 2017 | 16.97 | 17.17 | 16.77 | 17.05 | 214,689 | -0.02(-0.12%) |
Jul 07, 2017 | 16.79 | 17.14 | 16.79 | 17.07 | 158,545 | +0.28(+1.67%) |
Jul 06, 2017 | 17.11 | 17.11 | 16.74 | 16.79 | 251,724 | -0.39(-2.27%) |
Jul 05, 2017 | 17.00 | 17.27 | 16.80 | 17.18 | 249,811 | +0.18(+1.06%) |
Jul 03, 2017 | 17.27 | 17.27 | 16.96 | 17.00 | 136,505 | -0.21(-1.22%) |
Jun 30, 2017 | 17.07 | 17.32 | 16.98 | 17.21 | 313,409 | +0.18(+1.06%) |
Jun 29, 2017 | 17.21 | 17.27 | 16.73 | 17.03 | 251,586 | -0.21(-1.22%) |
Jun 28, 2017 | 17.08 | 17.30 | 16.89 | 17.24 | 317,580 | +0.23(+1.35%) |
Jun 27, 2017 | 17.05 | 17.18 | 16.90 | 17.01 | 255,186 | -0.05(-0.29%) |
Jun 26, 2017 | 17.38 | 17.48 | 17.04 | 17.06 | 236,134 | -0.31(-1.78%) |
Jun 23, 2017 | 17.55 | 17.14 | 17.37 | 1,234,634 | +0.14(+0.81%) | |
Jun 22, 2017 | 17.02 | 17.41 | 17.00 | 17.23 | 345,045 | +0.19(+1.12%) |
Jun 21, 2017 | 16.95 | 17.15 | 16.88 | 17.04 | 245,836 | +0.12(+0.71%) |
Jun 20, 2017 | 17.03 | 17.14 | 16.85 | 16.92 | 222,742 | -0.17(-0.99%) |
Jun 19, 2017 | 17.05 | 17.19 | 16.92 | 17.09 | 346,754 | +0.08(+0.47%) |
Jun 16, 2017 | 16.61 | 17.01 | 16.55 | 17.01 | 661,659 | +0.21(+1.25%) |
Jun 15, 2017 | 16.45 | 16.89 | 16.29 | 16.80 | 546,477 | +0.16(+0.96%) |
Jun 14, 2017 | 16.39 | 16.65 | 16.30 | 16.64 | 280,627 | +0.27(+1.65%) |
Jun 13, 2017 | 16.37 | 16.47 | 16.30 | 16.37 | 173,012 | +0.03(+0.18%) |
Jun 12, 2017 | 16.38 | 16.45 | 16.22 | 16.34 | 227,776 | -0.12(-0.73%) |
Jun 09, 2017 | 16.46 | 16.74 | 16.27 | 16.46 | 424,805 | +0.00(+0.00%) |
Jun 08, 2017 | 16.04 | 16.50 | 15.95 | 16.46 | 313,889 | +0.46(+2.88%) |
Jun 07, 2017 | 15.98 | 16.09 | 15.81 | 16.00 | 255,372 | +0.05(+0.31%) |
Jun 06, 2017 | 15.94 | 16.17 | 15.85 | 15.95 | 256,559 | -0.05(-0.31%) |
Jun 05, 2017 | 16.02 | 16.31 | 15.83 | 16.00 | 549,402 | +0.01(+0.06%) |
Jun 02, 2017 | 15.67 | 16.08 | 15.57 | 15.99 | 418,654 | +0.37(+2.37%) |
Jun 01, 2017 | 15.38 | 15.80 | 15.20 | 15.62 | 374,559 | +0.26(+1.69%) |
May 31, 2017 | 15.15 | 15.37 | 14.95 | 15.36 | 387,788 | +0.28(+1.86%) |
May 30, 2017 | 14.66 | 15.13 | 14.66 | 15.08 | 360,416 | +0.36(+2.45%) |
May 26, 2017 | 14.73 | 14.90 | 14.66 | 14.72 | 242,088 | -0.03(-0.20%) |
May 25, 2017 | 14.60 | 14.78 | 14.57 | 14.75 | 365,130 | +0.18(+1.24%) |
May 24, 2017 | 14.42 | 14.85 | 14.38 | 14.57 | 418,269 | +0.21(+1.46%) |
May 23, 2017 | 14.44 | 14.77 | 14.24 | 14.36 | 613,258 | -0.03(-0.21%) |
May 22, 2017 | 14.15 | 14.56 | 14.06 | 14.39 | 551,846 | +0.16(+1.09%) |
May 19, 2017 | 13.50 | 14.49 | 13.45 | 14.23 | 574,015 | +0.15(+1.10%) |
May 18, 2017 | 14.08 | 14.19 | 13.94 | 14.08 | 361,534 | +0.05(+0.36%) |
May 17, 2017 | 14.27 | 14.27 | 13.93 | 14.03 | 240,000 | -0.43(-2.97%) |
May 16, 2017 | 14.48 | 14.54 | 14.37 | 14.46 | 132,838 | -0.01(-0.07%) |
May 15, 2017 | 14.50 | 14.59 | 14.32 | 14.47 | 163,234 | -0.01(-0.07%) |
May 12, 2017 | 14.60 | 14.60 | 14.41 | 14.48 | 130,822 | -0.15(-1.03%) |
May 11, 2017 | 14.65 | 14.65 | 14.44 | 14.63 | 127,074 | -0.06(-0.41%) |
May 10, 2017 | 14.56 | 14.72 | 14.47 | 14.69 | 155,381 | +0.12(+0.82%) |
May 09, 2017 | 14.38 | 14.67 | 14.32 | 14.57 | 288,230 | +0.21(+1.46%) |
May 08, 2017 | 14.31 | 14.44 | 14.27 | 14.36 | 216,212 | +0.02(+0.14%) |
May 05, 2017 | 14.07 | 14.40 | 14.01 | 14.34 | 197,027 | +0.28(+1.99%) |
May 04, 2017 | 14.40 | 14.48 | 14.00 | 14.06 | 225,796 | -0.30(-2.09%) |
May 03, 2017 | 14.35 | 14.43 | 14.21 | 14.36 | 282,254 | -0.01(-0.07%) |
May 02, 2017 | 14.30 | 14.45 | 14.24 | 14.37 | 252,328 | +0.07(+0.49%) |
May 01, 2017 | 14.28 | 14.45 | 14.18 | 14.30 | 170,819 | +0.04(+0.28%) |
Apr 28, 2017 | 14.29 | 14.38 | 14.12 | 14.26 | 229,204 | -0.11(-0.77%) |
Apr 27, 2017 | 14.33 | 14.42 | 14.18 | 14.37 | 223,399 | +0.10(+0.70%) |
Apr 26, 2017 | 14.05 | 14.35 | 14.05 | 14.27 | 271,246 | +0.20(+1.42%) |
Apr 25, 2017 | 13.91 | 14.16 | 13.91 | 14.07 | 237,284 | +0.15(+1.08%) |
Apr 24, 2017 | 14.18 | 14.25 | 13.88 | 13.92 | 264,852 | -0.06(-0.43%) |
Apr 21, 2017 | 13.90 | 14.08 | 13.82 | 13.98 | 252,610 | +0.07(+0.50%) |
Apr 20, 2017 | 13.83 | 14.03 | 13.66 | 13.91 | 295,085 | +0.11(+0.80%) |
Apr 19, 2017 | 13.80 | 14.01 | 13.77 | 13.80 | 349,636 | +0.02(+0.15%) |
Apr 18, 2017 | 13.78 | 13.94 | 13.71 | 13.78 | 310,834 | -0.14(-1.01%) |
Apr 17, 2017 | 13.74 | 13.97 | 13.56 | 13.92 | 430,501 | +0.14(+1.02%) |
Apr 13, 2017 | 14.30 | 14.33 | 13.76 | 13.78 | 361,444 | -0.55(-3.84%) |
Apr 12, 2017 | 14.82 | 14.89 | 14.32 | 14.33 | 359,143 | -0.51(-3.44%) |
Apr 11, 2017 | 14.84 | 14.92 | 14.75 | 14.84 | 252,570 | +0.02(+0.13%) |
Apr 10, 2017 | 14.74 | 14.94 | 14.58 | 14.82 | 301,079 | +0.08(+0.54%) |
Apr 07, 2017 | 14.66 | 14.94 | 14.64 | 14.74 | 283,961 | +0.08(+0.55%) |
Apr 06, 2017 | 14.57 | 14.72 | 14.36 | 14.66 | 545,187 | +0.11(+0.76%) |
Apr 05, 2017 | 14.94 | 15.03 | 14.49 | 14.55 | 630,443 | -0.47(-3.13%) |
Apr 04, 2017 | 14.90 | 15.09 | 14.83 | 15.02 | 314,243 | +0.11(+0.74%) |