Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.30(+2.91%) | |
Mar 28, 2018 | 10.31 | 10.56 | 10.24 | 10.42 | 392,279 | +0.12(+1.15%) |
Mar 27, 2018 | 10.76 | 10.76 | 10.20 | 10.30 | 399,191 | -0.44(-4.06%) |
Mar 26, 2018 | 10.80 | 10.80 | 10.34 | 10.73 | 425,749 | +0.10(+0.97%) |
Mar 23, 2018 | 10.79 | 11.12 | 10.62 | 10.63 | 373,812 | -0.09(-0.83%) |
Mar 22, 2018 | 10.81 | 10.89 | 10.54 | 10.72 | 436,251 | -0.27(-2.42%) |
Mar 21, 2018 | 10.56 | 11.03 | 10.56 | 10.98 | 563,496 | +0.45(+4.28%) |
Mar 20, 2018 | 11.11 | 11.15 | 10.49 | 10.53 | 655,137 | +0.13(+1.21%) |
Mar 19, 2018 | 10.65 | 10.67 | 10.24 | 10.41 | 458,553 | -0.30(-2.83%) |
Mar 16, 2018 | 10.45 | 10.81 | 10.32 | 10.71 | 1,473,601 | +0.33(+3.20%) |
Mar 15, 2018 | 10.73 | 10.84 | 10.33 | 10.38 | 361,523 | -0.30(-2.77%) |
Mar 14, 2018 | 10.89 | 10.95 | 10.61 | 10.67 | 293,030 | -0.17(-1.57%) |
Mar 13, 2018 | 11.17 | 11.23 | 10.78 | 10.84 | 384,552 | -0.32(-2.85%) |
Mar 12, 2018 | 10.95 | 11.24 | 10.95 | 11.16 | 313,453 | +0.23(+2.09%) |
Mar 09, 2018 | 10.80 | 10.93 | 10.71 | 10.93 | 366,094 | +0.26(+2.42%) |
Mar 08, 2018 | 10.76 | 10.83 | 10.55 | 10.67 | 352,946 | -0.02(-0.21%) |
Mar 07, 2018 | 10.63 | 10.70 | 389,845 | -0.34(-3.08%) | ||
Mar 06, 2018 | 11.29 | 11.44 | 10.99 | 11.04 | 468,463 | -0.22(-1.97%) |
Mar 05, 2018 | 10.79 | 11.32 | 10.79 | 11.26 | 501,572 | +0.47(+4.31%) |
Mar 02, 2018 | 10.31 | 10.81 | 10.30 | 10.79 | 483,416 | +0.40(+3.84%) |
Mar 01, 2018 | 10.36 | 10.64 | 10.33 | 10.39 | 617,683 | +0.01(+0.07%) |
Feb 28, 2018 | 11.02 | 11.08 | 10.38 | 10.39 | 702,616 | -0.59(-5.38%) |
Feb 27, 2018 | 11.55 | 11.61 | 10.98 | 10.98 | 583,543 | -0.61(-5.23%) |
Feb 26, 2018 | 11.60 | 11.64 | 11.35 | 11.58 | 654,223 | -0.01(-0.06%) |
Feb 23, 2018 | 11.35 | 11.62 | 11.20 | 11.59 | 512,768 | +0.24(+2.15%) |
Feb 22, 2018 | 11.35 | 1,280,348 | -0.21(-1.79%) | |||
Feb 21, 2018 | 11.38 | 11.64 | 11.34 | 11.55 | 518,370 | +0.08(+0.71%) |
Feb 20, 2018 | 11.41 | 11.55 | 11.29 | 11.47 | 641,706 | +0.06(+0.52%) |
Feb 16, 2018 | 11.41 | 11.41 | 11.41 | 0 | +0.07(+0.65%) | |
Feb 15, 2018 | 11.60 | 11.64 | 11.05 | 11.34 | 732,718 | -0.30(-2.60%) |
Feb 14, 2018 | 11.39 | 11.68 | 11.29 | 11.64 | 539,907 | +0.07(+0.64%) |
Feb 13, 2018 | 11.59 | 11.76 | 11.35 | 11.57 | 532,742 | -0.13(-1.07%) |
Feb 12, 2018 | 11.98 | 12.30 | 11.61 | 11.69 | 894,488 | -0.20(-1.68%) |
Feb 09, 2018 | 12.00 | 12.09 | 11.53 | 11.89 | 1,112,450 | +0.00(+0.00%) |
Feb 08, 2018 | 12.36 | 12.53 | 11.83 | 11.89 | 928,348 | -0.44(-3.59%) |
Feb 07, 2018 | 12.52 | 12.53 | 12.29 | 12.34 | 861,530 | -0.13(-1.01%) |
Feb 06, 2018 | 12.72 | 13.01 | 12.26 | 12.46 | 1,616,302 | +0.10(+0.84%) |
Feb 05, 2018 | 12.68 | 12.94 | 12.20 | 12.36 | 729,720 | -0.49(-3.85%) |
Feb 02, 2018 | 12.98 | 13.04 | 12.79 | 12.85 | 593,279 | -0.34(-2.58%) |
Feb 01, 2018 | 13.16 | 13.45 | 13.05 | 13.19 | 617,942 | -0.02(-0.17%) |
Jan 31, 2018 | 13.50 | 13.61 | 13.19 | 13.22 | 438,165 | -0.19(-1.43%) |
Jan 30, 2018 | 14.12 | 14.14 | 13.41 | 13.41 | 947,202 | -1.03(-7.16%) |
Jan 29, 2018 | 14.45 | 14.67 | 14.29 | 14.44 | 477,595 | -0.09(-0.61%) |
Jan 26, 2018 | 14.55 | 14.73 | 14.33 | 14.53 | 338,470 | +0.04(+0.31%) |
Jan 25, 2018 | 14.80 | 14.92 | 14.34 | 14.49 | 264,489 | -0.27(-1.80%) |
Jan 24, 2018 | 14.31 | 14.97 | 14.31 | 14.75 | 616,823 | +0.50(+3.53%) |
Jan 23, 2018 | 14.31 | 14.34 | 14.13 | 14.25 | 269,573 | -0.01(-0.10%) |
Jan 22, 2018 | 14.05 | 14.33 | 14.04 | 14.26 | 433,784 | +0.12(+0.84%) |
Jan 19, 2018 | 14.26 | 14.35 | 14.12 | 14.15 | 376,550 | -0.35(-2.40%) |
Jan 18, 2018 | 14.81 | 14.90 | 14.49 | 14.49 | 477,786 | -0.30(-2.05%) |
Jan 17, 2018 | 14.94 | 15.02 | 14.63 | 14.80 | 651,278 | -0.15(-0.99%) |
Jan 16, 2018 | 15.48 | 15.61 | 14.90 | 14.94 | 602,296 | -0.69(-4.40%) |
Jan 12, 2018 | 15.63 | 15.63 | 15.63 | 0 | -0.09(-0.56%) | |
Jan 11, 2018 | 15.48 | 15.99 | 15.39 | 15.72 | 423,885 | +0.28(+1.82%) |
Jan 10, 2018 | 15.56 | 15.80 | 15.41 | 15.44 | 291,955 | -0.14(-0.90%) |
Jan 09, 2018 | 15.57 | 15.81 | 15.53 | 15.58 | 694,451 | +0.02(+0.14%) |
Jan 08, 2018 | 15.39 | 15.73 | 15.28 | 15.56 | 369,156 | +0.19(+1.25%) |
Jan 05, 2018 | 15.83 | 15.84 | 15.18 | 15.37 | 397,293 | -0.52(-3.26%) |
Jan 04, 2018 | 15.96 | 16.05 | 15.85 | 15.88 | 694,835 | -0.12(-0.74%) |
Jan 03, 2018 | 15.66 | 16.18 | 15.66 | 16.00 | 677,515 | +0.41(+2.61%) |
Jan 02, 2018 | 15.68 | 15.77 | 15.51 | 15.59 | 888,871 | +0.03(+0.19%) |
Dec 29, 2017 | 15.56 | 15.56 | 15.56 | 0 | +1.43(+10.08%) | |
Dec 28, 2017 | 13.93 | 14.15 | 13.85 | 14.14 | 352,131 | +0.23(+1.65%) |
Dec 27, 2017 | 13.88 | 14.11 | 13.76 | 13.91 | 417,403 | -0.02(-0.16%) |
Dec 26, 2017 | 13.56 | 14.09 | 13.44 | 13.93 | 1,281,777 | +0.55(+4.08%) |
Dec 22, 2017 | 13.61 | 13.69 | 13.36 | 13.39 | 635,316 | -0.13(-0.98%) |
Dec 21, 2017 | 13.57 | 13.80 | 13.47 | 13.52 | 1,469,131 | +0.01(+0.11%) |
Dec 20, 2017 | 13.75 | 13.79 | 13.49 | 13.50 | 921,695 | -0.13(-0.98%) |
Dec 19, 2017 | 14.14 | 14.14 | 13.59 | 13.64 | 546,312 | -0.35(-2.53%) |
Dec 18, 2017 | 13.59 | 14.41 | 13.36 | 13.99 | 712,110 | +0.44(+3.27%) |
Dec 15, 2017 | 13.36 | 13.57 | 13.26 | 13.55 | 1,122,015 | +0.27(+2.00%) |
Dec 14, 2017 | 13.38 | 13.59 | 13.27 | 13.28 | 343,325 | -0.14(-1.05%) |
Dec 13, 2017 | 13.56 | 13.79 | 13.36 | 13.42 | 314,132 | -0.13(-0.93%) |
Dec 12, 2017 | 13.84 | 13.95 | 13.53 | 13.55 | 555,459 | -0.20(-1.45%) |
Dec 11, 2017 | 13.63 | 13.91 | 13.58 | 13.75 | 924,788 | +0.21(+1.53%) |
Dec 08, 2017 | 13.30 | 13.56 | 13.15 | 13.54 | 560,662 | +0.00(+0.00%) |
Dec 07, 2017 | 12.93 | 13.24 | 12.83 | 358,575 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.42 | 13.43 | 12.94 | 12.94 | 535,379 | -0.58(-4.31%) |
Dec 05, 2017 | 13.59 | 14.01 | 13.47 | 13.53 | 714,047 | -0.13(-0.97%) |
Dec 04, 2017 | 13.98 | 14.04 | 13.59 | 13.66 | 826,053 | -0.29(-2.07%) |
Dec 01, 2017 | 13.94 | 14.31 | 13.59 | 13.95 | 905,253 | +0.20(+1.45%) |
Nov 30, 2017 | 13.43 | 14.11 | 13.42 | 13.75 | 3,125,801 | +0.37(+2.76%) |
Nov 29, 2017 | 13.56 | 13.62 | 13.23 | 13.38 | 761,108 | -0.11(-0.82%) |
Nov 28, 2017 | 13.61 | 13.72 | 13.34 | 13.49 | 584,497 | -0.08(-0.60%) |
Nov 27, 2017 | 13.90 | 13.94 | 13.53 | 13.57 | 1,004,068 | -0.39(-2.80%) |
Nov 24, 2017 | 14.59 | 14.77 | 13.61 | 13.96 | 1,492,703 | +1.03(+8.00%) |
Nov 22, 2017 | 12.43 | 12.94 | 12.27 | 12.93 | 802,585 | +0.65(+5.30%) |
Nov 21, 2017 | 12.08 | 12.28 | 11.86 | 12.28 | 859,047 | +0.24(+1.96%) |
Nov 20, 2017 | 12.30 | 12.33 | 11.78 | 12.04 | 2,487,177 | -0.20(-1.63%) |
Nov 17, 2017 | 11.96 | 12.26 | 11.94 | 12.24 | 2,612,744 | +0.24(+1.97%) |
Nov 16, 2017 | 11.76 | 12.44 | 11.62 | 12.00 | 2,213,313 | +0.18(+1.56%) |
Nov 15, 2017 | 12.00 | 12.26 | 10.82 | 11.82 | 5,929,493 | -1.80(-13.19%) |
Nov 14, 2017 | 14.22 | 14.22 | 13.61 | 13.61 | 1,011,552 | -0.71(-4.95%) |
Nov 13, 2017 | 14.32 | 14.37 | 14.03 | 14.32 | 136,117 | -0.04(-0.26%) |
Nov 10, 2017 | 14.21 | 14.43 | 14.20 | 14.36 | 214,867 | +0.13(+0.88%) |
Nov 09, 2017 | 14.30 | 14.60 | 14.20 | 14.24 | 211,707 | -0.20(-1.38%) |
Nov 08, 2017 | 14.43 | 14.59 | 14.24 | 14.43 | 209,759 | -0.15(-1.01%) |
Nov 07, 2017 | 14.43 | 14.76 | 14.33 | 14.58 | 375,994 | +0.19(+1.33%) |
Nov 06, 2017 | 14.02 | 14.54 | 13.97 | 14.39 | 608,053 | +0.52(+3.73%) |
Nov 03, 2017 | 13.85 | 14.14 | 13.73 | 13.87 | 181,638 | +0.03(+0.21%) |
Nov 02, 2017 | 14.31 | 14.66 | 13.50 | 13.84 | 308,479 | -0.35(-2.45%) |
Nov 01, 2017 | 14.08 | 14.44 | 13.84 | 14.19 | 257,424 | +0.32(+2.34%) |
Oct 31, 2017 | 13.53 | 13.95 | 13.47 | 13.87 | 206,548 | +0.41(+3.02%) |
Oct 30, 2017 | 13.22 | 13.62 | 13.22 | 13.46 | 164,063 | +0.25(+1.90%) |
Oct 27, 2017 | 12.93 | 13.33 | 12.77 | 13.21 | 252,057 | +0.29(+2.23%) |
Oct 26, 2017 | 13.26 | 13.36 | 12.78 | 12.92 | 180,344 | -0.31(-2.35%) |
Oct 25, 2017 | 13.56 | 13.56 | 13.11 | 13.23 | 149,814 | -0.35(-2.61%) |
Oct 24, 2017 | 13.64 | 13.91 | 13.55 | 13.59 | 144,308 | -0.03(-0.22%) |
Oct 23, 2017 | 14.08 | 14.19 | 13.60 | 13.61 | 173,346 | -0.37(-2.64%) |
Oct 20, 2017 | 14.22 | 14.30 | 13.93 | 13.98 | 151,222 | -0.13(-0.89%) |
Oct 19, 2017 | 13.96 | 14.18 | 13.90 | 14.11 | 739,135 | +0.05(+0.37%) |
Oct 18, 2017 | 14.05 | 14.23 | 13.96 | 14.06 | 797,909 | +0.01(+0.05%) |
Oct 17, 2017 | 14.24 | 14.31 | 13.94 | 14.05 | 131,330 | -0.14(-0.99%) |
Oct 16, 2017 | 14.14 | 14.40 | 14.04 | 14.19 | 148,181 | +0.08(+0.58%) |
Oct 13, 2017 | 14.15 | 14.18 | 13.76 | 14.11 | 114,369 | +0.10(+0.74%) |
Oct 12, 2017 | 14.24 | 14.35 | 13.96 | 14.01 | 122,029 | -0.38(-2.67%) |
Oct 11, 2017 | 14.23 | 14.41 | 14.18 | 14.39 | 138,761 | +0.21(+1.46%) |
Oct 10, 2017 | 14.65 | 14.81 | 14.15 | 14.18 | 145,870 | -0.33(-2.24%) |
Oct 09, 2017 | 14.66 | 14.74 | 14.42 | 14.51 | 110,532 | -0.17(-1.16%) |
Oct 06, 2017 | 14.64 | 14.69 | 14.40 | 14.68 | 223,023 | -0.18(-1.24%) |
Oct 05, 2017 | 14.79 | 14.95 | 14.66 | 14.86 | 170,785 | +0.13(+0.85%) |
Oct 04, 2017 | 14.94 | 15.00 | 14.57 | 14.74 | 132,454 | -0.22(-1.48%) |
Oct 03, 2017 | 15.00 | 15.07 | 14.91 | 14.96 | 170,579 | -0.07(-0.44%) |
Oct 02, 2017 | 14.59 | 15.11 | 14.59 | 15.03 | 240,263 | +0.18(+1.24%) |
Sep 29, 2017 | 14.72 | 14.94 | 14.70 | 14.84 | 244,886 | +0.03(+0.20%) |
Sep 28, 2017 | 14.99 | 15.08 | 14.61 | 14.81 | 206,741 | -0.06(-0.40%) |
Sep 27, 2017 | 14.77 | 14.93 | 14.57 | 14.87 | 238,077 | +0.20(+1.36%) |
Sep 26, 2017 | 14.54 | 14.84 | 14.54 | 14.67 | 263,896 | +0.07(+0.51%) |
Sep 25, 2017 | 14.59 | 14.72 | 14.35 | 14.60 | 103,040 | +0.12(+0.82%) |
Sep 22, 2017 | 14.29 | 14.51 | 14.19 | 14.48 | 167,168 | +0.17(+1.19%) |
Sep 21, 2017 | 14.21 | 14.43 | 14.15 | 14.31 | 192,796 | +0.13(+0.89%) |
Sep 20, 2017 | 14.18 | 14.32 | 14.03 | 14.18 | 210,421 | +0.09(+0.63%) |
Sep 19, 2017 | 14.16 | 14.28 | 14.01 | 14.09 | 193,179 | +0.00(+0.00%) |
Sep 18, 2017 | 13.98 | 14.24 | 13.71 | 14.09 | 174,061 | +0.10(+0.69%) |
Sep 15, 2017 | 14.32 | 14.43 | 13.98 | 14.00 | 886,269 | -0.26(-1.81%) |
Sep 14, 2017 | 13.94 | 14.59 | 13.93 | 14.26 | 321,635 | +0.49(+3.60%) |
Sep 13, 2017 | 13.87 | 14.49 | 13.64 | 13.76 | 568,667 | -0.10(-0.75%) |
Sep 12, 2017 | 13.64 | 14.03 | 13.26 | 13.87 | 347,623 | +0.22(+1.62%) |
Sep 11, 2017 | 13.44 | 13.74 | 13.35 | 13.64 | 271,309 | +0.31(+2.33%) |
Sep 08, 2017 | 13.50 | 13.50 | 13.03 | 13.33 | 151,777 | -0.23(-1.69%) |
Sep 07, 2017 | 13.60 | 13.66 | 13.27 | 13.56 | 145,999 | -0.03(-0.22%) |
Sep 06, 2017 | 13.49 | 13.68 | 13.43 | 13.59 | 177,417 | +0.14(+1.04%) |
Sep 05, 2017 | 13.07 | 13.46 | 12.93 | 13.45 | 311,612 | +0.50(+3.88%) |
Sep 01, 2017 | 12.78 | 13.01 | 12.65 | 12.95 | 192,150 | +0.23(+1.80%) |
Aug 31, 2017 | 12.72 | 12.85 | 12.62 | 12.72 | 166,709 | +0.10(+0.82%) |
Aug 30, 2017 | 12.47 | 12.69 | 12.43 | 12.62 | 98,942 | +0.06(+0.47%) |
Aug 29, 2017 | 13.01 | 13.01 | 12.28 | 12.56 | 119,270 | +0.03(+0.24%) |
Aug 28, 2017 | 13.10 | 13.11 | 12.44 | 12.53 | 171,052 | -0.59(-4.50%) |
Aug 25, 2017 | 13.14 | 13.29 | 12.74 | 13.12 | 145,731 | +0.02(+0.17%) |
Aug 24, 2017 | 13.05 | 13.29 | 13.02 | 13.10 | 106,750 | +0.06(+0.45%) |
Aug 23, 2017 | 13.01 | 13.30 | 12.89 | 13.04 | 229,374 | -0.04(-0.28%) |
Aug 22, 2017 | 13.19 | 13.33 | 12.99 | 13.08 | 124,026 | -0.09(-0.67%) |
Aug 21, 2017 | 12.91 | 13.24 | 12.85 | 13.16 | 126,667 | +0.17(+1.31%) |
Aug 18, 2017 | 12.78 | 13.11 | 12.68 | 12.99 | 322,755 | +0.18(+1.44%) |
Aug 17, 2017 | 12.86 | 13.08 | 12.80 | 12.81 | 206,566 | -0.15(-1.14%) |
Aug 16, 2017 | 13.07 | 13.17 | 12.86 | 12.96 | 117,880 | -0.07(-0.57%) |
Aug 15, 2017 | 13.05 | 13.13 | 12.84 | 13.03 | 135,882 | -0.07(-0.51%) |
Aug 14, 2017 | 13.25 | 13.47 | 13.04 | 13.10 | 143,580 | -0.16(-1.17%) |
Aug 11, 2017 | 13.19 | 13.64 | 13.14 | 13.25 | 108,498 | -0.18(-1.37%) |
Aug 10, 2017 | 13.67 | 14.09 | 13.40 | 13.44 | 154,403 | -0.22(-1.62%) |
Aug 09, 2017 | 13.64 | 13.92 | 13.50 | 13.66 | 248,388 | +0.01(+0.11%) |
Aug 08, 2017 | 13.34 | 13.76 | 13.28 | 13.64 | 294,940 | +0.30(+2.27%) |
Aug 07, 2017 | 13.53 | 13.14 | 13.34 | 130,180 | -0.18(-1.37%) | |
Aug 04, 2017 | 13.47 | 13.62 | 13.33 | 13.53 | 126,279 | +0.10(+0.71%) |
Aug 03, 2017 | 13.62 | 14.20 | 13.36 | 13.43 | 322,311 | -0.45(-3.25%) |
Aug 02, 2017 | 14.05 | 14.35 | 13.73 | 13.88 | 156,732 | -0.31(-2.19%) |
Aug 01, 2017 | 14.24 | 14.37 | 14.00 | 14.19 | 160,711 | -0.07(-0.52%) |
Jul 31, 2017 | 14.46 | 14.46 | 13.91 | 14.26 | 237,488 | -0.19(-1.33%) |
Jul 28, 2017 | 14.46 | 14.92 | 14.36 | 14.46 | 260,341 | -0.09(-0.61%) |
Jul 27, 2017 | 14.48 | 14.74 | 14.45 | 14.55 | 202,273 | +0.07(+0.51%) |
Jul 26, 2017 | 14.76 | 14.97 | 14.46 | 14.47 | 318,331 | -0.27(-1.80%) |
Jul 25, 2017 | 14.53 | 15.23 | 14.53 | 14.74 | 434,274 | +0.38(+2.62%) |
Jul 24, 2017 | 14.25 | 14.38 | 13.90 | 14.36 | 144,038 | +0.20(+1.41%) |
Jul 21, 2017 | 14.28 | 14.04 | 14.16 | 150,556 | -0.12(-0.83%) | |
Jul 20, 2017 | 14.38 | 14.58 | 14.18 | 14.28 | 192,643 | -0.01(-0.10%) |
Jul 19, 2017 | 13.96 | 14.32 | 13.78 | 14.29 | 169,922 | +0.26(+1.84%) |
Jul 18, 2017 | 14.07 | 14.09 | 13.89 | 14.04 | 100,441 | -0.01(-0.11%) |
Jul 17, 2017 | 13.90 | 14.32 | 13.81 | 14.05 | 170,172 | +0.07(+0.48%) |
Jul 14, 2017 | 13.95 | 14.38 | 13.80 | 13.98 | 114,872 | +0.07(+0.48%) |
Jul 13, 2017 | 14.02 | 14.02 | 13.69 | 13.92 | 133,545 | -0.13(-0.89%) |
Jul 12, 2017 | 13.97 | 14.31 | 13.82 | 14.04 | 301,808 | +0.20(+1.44%) |
Jul 11, 2017 | 13.25 | 13.88 | 12.88 | 13.84 | 259,220 | +0.58(+4.40%) |
Jul 10, 2017 | 12.73 | 13.38 | 12.58 | 13.26 | 156,000 | +0.41(+3.16%) |
Jul 07, 2017 | 12.97 | 13.13 | 12.68 | 12.85 | 208,688 | -0.15(-1.14%) |
Jul 06, 2017 | 12.83 | 13.27 | 12.74 | 13.00 | 204,956 | +0.17(+1.32%) |
Jul 05, 2017 | 12.89 | 12.94 | 12.37 | 12.83 | 524,718 | -0.12(-0.91%) |
Jul 03, 2017 | 12.74 | 13.24 | 12.74 | 12.95 | 161,037 | +0.24(+1.86%) |
Jun 30, 2017 | 12.77 | 12.88 | 12.49 | 12.71 | 236,334 | +0.00(+0.00%) |
Jun 29, 2017 | 12.36 | 12.82 | 12.31 | 12.71 | 257,852 | +0.33(+2.68%) |
Jun 28, 2017 | 12.02 | 12.44 | 11.94 | 12.38 | 316,570 | +0.35(+2.89%) |
Jun 27, 2017 | 12.00 | 12.22 | 11.97 | 12.03 | 396,447 | +0.13(+1.12%) |
Jun 26, 2017 | 11.63 | 12.20 | 11.55 | 11.90 | 510,081 | +0.25(+2.16%) |
Jun 23, 2017 | 11.49 | 11.92 | 11.27 | 11.65 | 5,974,312 | +0.16(+1.35%) |
Jun 22, 2017 | 11.35 | 11.80 | 11.35 | 11.49 | 802,324 | +0.07(+0.65%) |
Jun 21, 2017 | 12.21 | 12.21 | 11.10 | 11.42 | 631,493 | -1.10(-8.79%) |
Jun 20, 2017 | 12.54 | 12.73 | 12.27 | 12.52 | 305,008 | -0.07(-0.59%) |
Jun 19, 2017 | 13.06 | 13.06 | 12.17 | 12.60 | 458,845 | -0.52(-3.94%) |
Jun 16, 2017 | 13.27 | 13.36 | 12.96 | 13.11 | 581,596 | -0.08(-0.62%) |
Jun 15, 2017 | 14.07 | 14.24 | 13.12 | 13.19 | 247,855 | -0.85(-6.05%) |
Jun 14, 2017 | 14.36 | 14.39 | 13.84 | 14.04 | 192,818 | -0.29(-2.01%) |
Jun 13, 2017 | 13.81 | 14.49 | 13.79 | 14.33 | 244,800 | +0.50(+3.63%) |
Jun 12, 2017 | 14.23 | 14.66 | 13.73 | 13.83 | 297,875 | -0.32(-2.30%) |
Jun 09, 2017 | 13.67 | 14.40 | 13.67 | 14.15 | 179,251 | +0.50(+3.68%) |
Jun 08, 2017 | 13.58 | 13.84 | 13.56 | 13.65 | 200,005 | +0.01(+0.05%) |
Jun 07, 2017 | 14.32 | 14.38 | 13.59 | 13.64 | 123,300 | -0.69(-4.84%) |
Jun 06, 2017 | 14.19 | 14.40 | 13.67 | 14.34 | 207,454 | +0.16(+1.15%) |
Jun 05, 2017 | 14.35 | 14.54 | 13.97 | 14.18 | 188,287 | -0.16(-1.13%) |
Jun 02, 2017 | 14.90 | 14.90 | 13.97 | 14.34 | 235,222 | -0.55(-3.67%) |
Jun 01, 2017 | 14.63 | 15.03 | 14.55 | 14.89 | 245,528 | +0.27(+1.82%) |
May 31, 2017 | 14.89 | 14.92 | 13.88 | 14.62 | 828,625 | -0.30(-1.98%) |
May 30, 2017 | 14.75 | 14.96 | 14.49 | 14.91 | 252,674 | +0.16(+1.10%) |
May 26, 2017 | 14.47 | 14.83 | 14.26 | 14.75 | 228,253 | +0.24(+1.68%) |
May 25, 2017 | 14.91 | 14.97 | 14.33 | 14.51 | 208,438 | -0.35(-2.34%) |
May 24, 2017 | 14.89 | 15.31 | 14.62 | 14.86 | 208,495 | +0.00(+0.00%) |
May 23, 2017 | 15.06 | 15.07 | 14.69 | 14.86 | 160,618 | -0.15(-0.98%) |
May 22, 2017 | 15.10 | 15.26 | 14.79 | 15.00 | 284,319 | -0.04(-0.30%) |
May 19, 2017 | 14.89 | 15.13 | 14.86 | 15.05 | 171,860 | +0.24(+1.60%) |
May 18, 2017 | 14.49 | 14.91 | 14.28 | 14.81 | 150,940 | +0.27(+1.88%) |
May 17, 2017 | 14.86 | 15.05 | 14.49 | 14.54 | 149,834 | -0.32(-2.14%) |
May 16, 2017 | 14.83 | 15.10 | 14.72 | 14.86 | 273,778 | +0.16(+1.06%) |
May 15, 2017 | 15.02 | 15.25 | 14.52 | 14.70 | 142,504 | -0.03(-0.20%) |
May 12, 2017 | 14.67 | 14.85 | 14.63 | 14.73 | 143,384 | +0.01(+0.10%) |
May 11, 2017 | 14.22 | 15.11 | 13.92 | 14.72 | 633,145 | +1.35(+10.12%) |
May 10, 2017 | 13.73 | 13.73 | 13.36 | 13.36 | 188,202 | -0.10(-0.71%) |
May 09, 2017 | 13.50 | 13.59 | 13.36 | 13.46 | 171,561 | -0.07(-0.55%) |
May 08, 2017 | 13.37 | 13.68 | 13.25 | 13.53 | 294,843 | +0.16(+1.22%) |
May 05, 2017 | 12.93 | 13.52 | 12.80 | 13.37 | 289,002 | +0.44(+3.43%) |
May 04, 2017 | 13.73 | 13.74 | 12.83 | 12.93 | 255,943 | -0.92(-6.67%) |
May 03, 2017 | 13.84 | 14.04 | 13.67 | 13.85 | 209,934 | -0.07(-0.53%) |
May 02, 2017 | 13.99 | 14.36 | 13.78 | 13.92 | 409,896 | +0.01(+0.05%) |
May 01, 2017 | 13.71 | 14.11 | 13.46 | 13.92 | 241,055 | +0.31(+2.28%) |
Apr 28, 2017 | 13.88 | 14.19 | 13.56 | 13.61 | 166,927 | -0.27(-1.97%) |
Apr 27, 2017 | 14.04 | 14.04 | 13.64 | 13.88 | 135,792 | -0.24(-1.73%) |
Apr 26, 2017 | 13.98 | 14.36 | 13.65 | 14.12 | 295,819 | +0.24(+1.70%) |
Apr 25, 2017 | 13.67 | 13.92 | 13.51 | 13.89 | 141,589 | +0.21(+1.51%) |
Apr 24, 2017 | 13.65 | 13.78 | 13.56 | 13.68 | 71,680 | +0.10(+0.76%) |
Apr 21, 2017 | 13.75 | 13.84 | 13.56 | 13.58 | 133,760 | -0.24(-1.71%) |
Apr 20, 2017 | 13.85 | 13.99 | 13.67 | 13.81 | 109,509 | +0.05(+0.38%) |
Apr 19, 2017 | 13.76 | 13.99 | 13.73 | 13.76 | 228,937 | -0.05(-0.37%) |
Apr 18, 2017 | 14.02 | 14.04 | 13.78 | 13.81 | 152,035 | -0.22(-1.58%) |
Apr 17, 2017 | 13.94 | 14.07 | 13.81 | 14.04 | 87,035 | +0.17(+1.23%) |
Apr 13, 2017 | 13.81 | 14.07 | 13.75 | 13.87 | 214,596 | +0.01(+0.05%) |
Apr 12, 2017 | 14.04 | 14.11 | 13.73 | 13.86 | 214,109 | -0.21(-1.47%) |
Apr 11, 2017 | 14.15 | 14.24 | 14.01 | 14.07 | 290,921 | +0.04(+0.26%) |
Apr 10, 2017 | 13.97 | 14.15 | 13.74 | 14.03 | 262,602 | +0.44(+3.21%) |
Apr 07, 2017 | 13.67 | 13.77 | 13.41 | 13.59 | 207,689 | -0.12(-0.86%) |
Apr 06, 2017 | 13.44 | 13.79 | 13.36 | 13.71 | 199,286 | +0.29(+2.15%) |
Apr 05, 2017 | 13.39 | 13.62 | 13.33 | 13.42 | 309,430 | +0.16(+1.17%) |
Apr 04, 2017 | 13.35 | 13.44 | 13.15 | 13.27 | 149,746 | -0.10(-0.72%) |