Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.24 | 14.35 | 14.04 | 14.05 | 602,643 | +0.15(+1.07%) |
Apr 27, 2018 | 14.03 | 14.06 | 13.82 | 13.90 | 377,931 | -0.19(-1.32%) |
Apr 26, 2018 | 13.81 | 14.15 | 13.63 | 14.08 | 420,245 | +0.28(+2.01%) |
Apr 25, 2018 | 13.75 | 13.94 | 13.63 | 13.81 | 302,278 | +0.03(+0.20%) |
Apr 24, 2018 | 13.89 | 14.02 | 13.72 | 13.78 | 481,682 | -0.04(-0.27%) |
Apr 23, 2018 | 13.92 | 13.92 | 13.75 | 13.81 | 462,875 | +0.01(+0.07%) |
Apr 20, 2018 | 13.91 | 13.94 | 13.73 | 13.81 | 330,126 | -0.12(-0.86%) |
Apr 19, 2018 | 13.93 | 14.06 | 13.87 | 13.93 | 235,362 | +0.02(+0.13%) |
Apr 18, 2018 | 13.92 | 14.06 | 13.86 | 13.91 | 557,720 | +0.06(+0.40%) |
Apr 17, 2018 | 13.74 | 13.92 | 13.65 | 13.85 | 635,194 | +0.26(+1.91%) |
Apr 16, 2018 | 13.56 | 13.69 | 13.50 | 13.59 | 1,159,041 | +0.07(+0.55%) |
Apr 13, 2018 | 13.79 | 13.87 | 13.48 | 13.52 | 850,894 | -0.27(-1.95%) |
Apr 12, 2018 | 13.68 | 13.93 | 13.67 | 13.79 | 883,545 | +0.07(+0.54%) |
Apr 11, 2018 | 13.69 | 13.83 | 13.63 | 13.71 | 781,233 | -0.13(-0.94%) |
Apr 10, 2018 | 13.94 | 13.96 | 13.82 | 13.84 | 525,946 | +0.10(+0.74%) |
Apr 09, 2018 | 13.81 | 14.00 | 13.61 | 13.74 | 777,711 | +0.00(+0.00%) |
Apr 06, 2018 | 14.06 | 14.18 | 13.64 | 13.74 | 593,401 | -0.47(-3.32%) |
Apr 05, 2018 | 14.38 | 14.50 | 14.16 | 14.21 | 423,782 | -0.17(-1.16%) |
Apr 04, 2018 | 13.97 | 14.42 | 13.96 | 14.38 | 386,549 | +0.24(+1.70%) |
Apr 03, 2018 | 13.99 | 14.22 | 13.97 | 14.14 | 344,650 | +0.19(+1.33%) |
Apr 02, 2018 | 14.57 | 14.73 | 13.87 | 13.95 | 692,796 | -0.64(-4.38%) |
Mar 29, 2018 | 14.59 | 14.59 | 14.59 | 0 | +0.22(+1.55%) | |
Mar 28, 2018 | 14.48 | 14.65 | 14.32 | 14.37 | 823,887 | -0.15(-1.02%) |
Mar 27, 2018 | 14.68 | 14.75 | 14.48 | 14.52 | 775,240 | -0.06(-0.38%) |
Mar 26, 2018 | 11.93 | 14.82 | 14.19 | 14.57 | 521,319 | +0.36(+2.54%) |
Mar 23, 2018 | 14.35 | 14.42 | 14.17 | 14.21 | 1,410,343 | -0.14(-0.97%) |
Mar 22, 2018 | 14.55 | 14.63 | 14.31 | 14.35 | 1,046,628 | -0.34(-2.33%) |
Mar 21, 2018 | 14.56 | 14.83 | 14.53 | 14.69 | 692,239 | +0.16(+1.08%) |
Mar 20, 2018 | 14.62 | 14.63 | 14.44 | 14.54 | 951,938 | +0.05(+0.32%) |
Mar 19, 2018 | 14.56 | 14.58 | 14.28 | 14.49 | 671,963 | -0.09(-0.63%) |
Mar 16, 2018 | 14.56 | 14.72 | 14.43 | 14.58 | 712,322 | +0.07(+0.51%) |
Mar 15, 2018 | 14.69 | 14.69 | 14.42 | 14.51 | 631,643 | -0.19(-1.26%) |
Mar 14, 2018 | 14.75 | 14.80 | 14.69 | 14.69 | 1,343,366 | +0.04(+0.25%) |
Mar 13, 2018 | 14.80 | 14.91 | 14.59 | 14.66 | 1,355,121 | -0.09(-0.62%) |
Mar 12, 2018 | 14.77 | 14.81 | 14.60 | 14.75 | 591,103 | +0.06(+0.44%) |
Mar 09, 2018 | 14.27 | 14.72 | 14.25 | 14.69 | 740,674 | +0.47(+3.30%) |
Mar 08, 2018 | 14.21 | 14.23 | 13.99 | 14.22 | 490,718 | +0.07(+0.52%) |
Mar 07, 2018 | 14.17 | 13.81 | 14.14 | 971,299 | +0.14(+0.99%) | |
Mar 06, 2018 | 13.87 | 14.07 | 13.77 | 14.00 | 477,575 | +0.23(+1.67%) |
Mar 05, 2018 | 13.71 | 13.85 | 13.59 | 13.77 | 486,332 | -0.06(-0.40%) |
Mar 02, 2018 | 13.66 | 13.86 | 13.37 | 13.83 | 579,104 | +0.07(+0.54%) |
Mar 01, 2018 | 14.08 | 14.14 | 13.65 | 13.76 | 803,414 | -0.36(-2.54%) |
Feb 28, 2018 | 14.51 | 14.59 | 14.11 | 14.11 | 625,939 | -0.32(-2.23%) |
Feb 27, 2018 | 14.49 | 14.69 | 14.42 | 14.44 | 1,053,412 | -0.08(-0.57%) |
Feb 26, 2018 | 14.46 | 14.58 | 14.33 | 14.52 | 593,904 | +0.17(+1.15%) |
Feb 23, 2018 | 14.37 | 14.53 | 14.27 | 14.35 | 643,086 | +0.08(+0.58%) |
Feb 22, 2018 | 14.26 | 14.27 | 553,133 | -0.17(-1.21%) | ||
Feb 21, 2018 | 14.37 | 14.78 | 14.37 | 14.45 | 616,184 | +0.11(+0.77%) |
Feb 20, 2018 | 14.49 | 14.55 | 14.24 | 14.34 | 719,300 | -0.19(-1.33%) |
Feb 16, 2018 | 14.53 | 14.53 | 14.53 | 0 | +0.07(+0.51%) | |
Feb 15, 2018 | 14.92 | 14.92 | 14.38 | 14.46 | 1,093,624 | -0.29(-1.94%) |
Feb 14, 2018 | 14.38 | 14.77 | 14.13 | 14.74 | 904,646 | +0.22(+1.52%) |
Feb 13, 2018 | 14.22 | 14.55 | 14.18 | 14.52 | 947,066 | +0.24(+1.68%) |
Feb 12, 2018 | 14.23 | 14.46 | 14.18 | 14.28 | 1,585,380 | +0.13(+0.91%) |
Feb 09, 2018 | 14.61 | 14.65 | 13.82 | 14.15 | 2,022,893 | -0.29(-2.04%) |
Feb 08, 2018 | 15.19 | 15.25 | 14.45 | 14.45 | 1,706,105 | -0.76(-4.97%) |
Feb 07, 2018 | 15.16 | 15.19 | 15.10 | 15.20 | 935,515 | -0.04(-0.24%) |
Feb 06, 2018 | 14.73 | 15.26 | 14.69 | 15.24 | 2,161,159 | +0.06(+0.42%) |
Feb 05, 2018 | 15.93 | 16.02 | 14.87 | 15.17 | 1,491,029 | -0.94(-5.83%) |
Feb 02, 2018 | 16.18 | 16.32 | 16.03 | 16.11 | 744,463 | -0.15(-0.91%) |
Feb 01, 2018 | 16.57 | 16.57 | 15.68 | 16.26 | 1,526,052 | -0.21(-1.29%) |
Jan 31, 2018 | 16.61 | 16.61 | 16.10 | 16.47 | 1,563,800 | -0.06(-0.39%) |
Jan 30, 2018 | 16.57 | 16.71 | 16.53 | 16.54 | 876,420 | -0.21(-1.26%) |
Jan 29, 2018 | 16.85 | 16.91 | 16.71 | 16.75 | 553,403 | -0.11(-0.66%) |
Jan 26, 2018 | 16.79 | 16.90 | 16.60 | 16.86 | 833,020 | +0.13(+0.77%) |
Jan 25, 2018 | 17.02 | 17.07 | 16.66 | 16.73 | 431,048 | -0.21(-1.25%) |
Jan 24, 2018 | 17.04 | 17.13 | 16.85 | 16.94 | 607,184 | -0.04(-0.22%) |
Jan 23, 2018 | 16.95 | 17.11 | 16.90 | 16.98 | 457,500 | -0.02(-0.11%) |
Jan 22, 2018 | 16.98 | 17.14 | 16.88 | 17.00 | 401,251 | +0.09(+0.54%) |
Jan 19, 2018 | 16.71 | 17.01 | 16.71 | 16.90 | 702,891 | +0.17(+0.99%) |
Jan 18, 2018 | 16.83 | 17.00 | 16.66 | 16.74 | 296,494 | -0.12(-0.71%) |
Jan 17, 2018 | 16.69 | 16.99 | 16.43 | 16.86 | 643,870 | +0.16(+0.94%) |
Jan 16, 2018 | 17.00 | 17.11 | 16.70 | 16.70 | 492,494 | -0.18(-1.09%) |
Jan 12, 2018 | 16.89 | 16.89 | 16.89 | 0 | +0.46(+2.80%) | |
Jan 11, 2018 | 16.20 | 16.43 | 16.09 | 16.43 | 585,568 | +0.32(+2.00%) |
Jan 10, 2018 | 16.09 | 16.10 | 545,555 | -0.14(-0.85%) | ||
Jan 09, 2018 | 16.21 | 16.53 | 16.21 | 16.24 | 640,324 | +0.15(+0.92%) |
Jan 08, 2018 | 15.65 | 16.32 | 15.65 | 16.09 | 1,232,937 | +0.49(+3.13%) |
Jan 05, 2018 | 15.56 | 15.63 | 15.47 | 15.61 | 499,386 | +0.11(+0.71%) |
Jan 04, 2018 | 15.60 | 15.82 | 15.47 | 15.50 | 591,917 | -0.05(-0.30%) |
Jan 03, 2018 | 15.47 | 15.63 | 15.33 | 15.54 | 594,100 | +0.19(+1.26%) |
Jan 02, 2018 | 15.50 | 15.50 | 15.20 | 15.35 | 552,930 | -0.07(-0.48%) |
Dec 29, 2017 | 15.42 | 15.42 | 15.42 | 0 | -0.09(-0.59%) | |
Dec 28, 2017 | 15.51 | 15.53 | 15.42 | 15.51 | 203,840 | +0.06(+0.42%) |
Dec 27, 2017 | 15.52 | 15.57 | 15.41 | 15.45 | 208,769 | -0.06(-0.42%) |
Dec 26, 2017 | 15.44 | 15.62 | 15.44 | 15.51 | 181,197 | +0.02(+0.12%) |
Dec 22, 2017 | 15.63 | 15.63 | 15.41 | 15.50 | 251,898 | -0.02(-0.12%) |
Dec 21, 2017 | 15.61 | 15.73 | 15.50 | 15.51 | 228,564 | -0.06(-0.36%) |
Dec 20, 2017 | 15.63 | 15.70 | 15.54 | 15.57 | 277,012 | +0.06(+0.36%) |
Dec 19, 2017 | 15.62 | 15.73 | 15.48 | 15.51 | 366,720 | -0.09(-0.59%) |
Dec 18, 2017 | 15.56 | 15.85 | 15.56 | 15.61 | 567,662 | +0.20(+1.32%) |
Dec 15, 2017 | 15.01 | 15.58 | 15.01 | 15.40 | 1,082,512 | +0.49(+3.27%) |
Dec 14, 2017 | 14.90 | 14.97 | 14.80 | 14.92 | 521,316 | +0.07(+0.50%) |
Dec 13, 2017 | 14.80 | 14.92 | 14.73 | 14.84 | 478,703 | +0.02(+0.12%) |
Dec 12, 2017 | 14.77 | 14.97 | 14.73 | 14.82 | 429,271 | +0.08(+0.56%) |
Dec 11, 2017 | 14.74 | 14.89 | 14.70 | 14.74 | 643,817 | +0.13(+0.88%) |
Dec 08, 2017 | 14.71 | 14.71 | 14.50 | 14.61 | 440,428 | +0.00(+0.00%) |
Dec 07, 2017 | 14.59 | 14.75 | 14.53 | 355,833 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.70 | 14.81 | 14.59 | 14.60 | 528,784 | -0.03(-0.19%) |
Dec 05, 2017 | 14.96 | 15.03 | 14.60 | 14.63 | 657,815 | -0.39(-2.62%) |
Dec 04, 2017 | 15.29 | 15.29 | 15.00 | 15.03 | 328,231 | -0.05(-0.36%) |
Dec 01, 2017 | 15.03 | 15.20 | 14.82 | 15.08 | 994,533 | +0.06(+0.43%) |
Nov 30, 2017 | 15.19 | 15.19 | 14.90 | 15.02 | 551,684 | -0.05(-0.30%) |
Nov 29, 2017 | 14.79 | 15.28 | 14.78 | 15.06 | 1,033,343 | +0.33(+2.24%) |
Nov 28, 2017 | 14.71 | 14.90 | 14.70 | 14.73 | 1,826,822 | +0.05(+0.31%) |
Nov 27, 2017 | 14.70 | 14.88 | 14.65 | 14.69 | 496,447 | +0.00(+0.00%) |
Nov 24, 2017 | 14.70 | 14.72 | 14.65 | 14.69 | 139,269 | +0.00(+0.00%) |
Nov 22, 2017 | 14.71 | 14.92 | 14.60 | 14.69 | 742,562 | +0.04(+0.25%) |
Nov 21, 2017 | 14.59 | 14.75 | 14.51 | 14.65 | 470,276 | +0.05(+0.38%) |
Nov 20, 2017 | 14.55 | 14.72 | 14.52 | 14.59 | 471,426 | +0.02(+0.13%) |
Nov 17, 2017 | 14.41 | 14.71 | 14.41 | 14.58 | 1,033,041 | +0.15(+1.02%) |
Nov 16, 2017 | 14.38 | 14.49 | 14.29 | 14.43 | 1,207,438 | +0.14(+0.96%) |
Nov 15, 2017 | 14.17 | 14.50 | 14.03 | 14.29 | 2,300,992 | -0.32(-2.19%) |
Nov 14, 2017 | 14.65 | 14.67 | 14.44 | 14.61 | 425,772 | -0.10(-0.68%) |
Nov 13, 2017 | 14.63 | 14.78 | 14.52 | 14.71 | 856,474 | +0.03(+0.19%) |
Nov 10, 2017 | 14.27 | 14.69 | 14.27 | 14.69 | 411,211 | +0.45(+3.15%) |
Nov 09, 2017 | 14.11 | 14.26 | 14.01 | 14.24 | 581,292 | -0.03(-0.19%) |
Nov 08, 2017 | 14.08 | 14.27 | 14.08 | 14.27 | 421,566 | +0.11(+0.78%) |
Nov 07, 2017 | 14.54 | 14.64 | 14.12 | 14.16 | 381,331 | -0.37(-2.52%) |
Nov 06, 2017 | 14.39 | 14.61 | 14.34 | 14.52 | 399,732 | +0.10(+0.70%) |
Nov 03, 2017 | 14.49 | 14.59 | 14.38 | 14.42 | 388,604 | +0.01(+0.06%) |
Nov 02, 2017 | 14.08 | 14.54 | 13.95 | 14.41 | 486,097 | +0.32(+2.27%) |
Nov 01, 2017 | 14.11 | 14.27 | 13.99 | 14.09 | 590,780 | +0.10(+0.72%) |
Oct 31, 2017 | 14.12 | 14.17 | 13.97 | 13.99 | 459,087 | -0.13(-0.91%) |
Oct 30, 2017 | 14.27 | 14.27 | 13.97 | 14.12 | 439,602 | -0.23(-1.60%) |
Oct 27, 2017 | 14.32 | 14.51 | 14.18 | 14.35 | 531,220 | +0.01(+0.06%) |
Oct 26, 2017 | 14.13 | 14.38 | 14.05 | 14.34 | 274,879 | +0.25(+1.75%) |
Oct 25, 2017 | 14.28 | 14.28 | 14.04 | 14.09 | 364,096 | -0.20(-1.41%) |
Oct 24, 2017 | 14.28 | 14.37 | 14.25 | 14.29 | 319,474 | +0.02(+0.13%) |
Oct 23, 2017 | 14.28 | 14.38 | 14.22 | 14.27 | 277,718 | +0.01(+0.06%) |
Oct 20, 2017 | 14.16 | 14.31 | 14.09 | 14.27 | 756,088 | +0.26(+1.83%) |
Oct 19, 2017 | 13.93 | 14.01 | 13.83 | 14.01 | 403,391 | +0.07(+0.53%) |
Oct 18, 2017 | 13.83 | 14.02 | 13.83 | 13.94 | 192,047 | +0.11(+0.79%) |
Oct 17, 2017 | 14.03 | 14.07 | 13.80 | 13.83 | 179,931 | -0.16(-1.18%) |
Oct 16, 2017 | 14.15 | 14.23 | 13.94 | 13.99 | 280,591 | -0.11(-0.78%) |
Oct 13, 2017 | 14.15 | 14.21 | 14.06 | 14.10 | 229,962 | -0.01(-0.06%) |
Oct 12, 2017 | 13.95 | 14.19 | 13.95 | 14.11 | 342,746 | +0.14(+0.98%) |
Oct 11, 2017 | 14.02 | 14.06 | 13.90 | 13.97 | 501,100 | -0.02(-0.13%) |
Oct 10, 2017 | 13.97 | 14.07 | 13.87 | 13.99 | 790,437 | +0.13(+0.92%) |
Oct 09, 2017 | 13.78 | 13.92 | 13.77 | 13.86 | 335,207 | +0.13(+0.93%) |
Oct 06, 2017 | 13.80 | 13.83 | 13.65 | 13.73 | 253,400 | -0.03(-0.20%) |
Oct 05, 2017 | 13.64 | 13.81 | 13.60 | 13.76 | 363,248 | +0.13(+0.94%) |
Oct 04, 2017 | 13.75 | 13.78 | 13.61 | 13.63 | 495,929 | -0.14(-1.00%) |
Oct 03, 2017 | 13.58 | 13.77 | 13.49 | 13.77 | 642,512 | +0.22(+1.62%) |
Oct 02, 2017 | 13.61 | 13.61 | 13.40 | 13.55 | 636,251 | -0.11(-0.80%) |
Sep 29, 2017 | 13.42 | 13.70 | 13.28 | 13.66 | 1,095,402 | +0.26(+1.91%) |
Sep 28, 2017 | 13.29 | 13.52 | 13.19 | 13.40 | 571,595 | +0.16(+1.24%) |
Sep 27, 2017 | 13.18 | 13.33 | 13.07 | 13.24 | 492,537 | +0.22(+1.69%) |
Sep 26, 2017 | 13.01 | 13.16 | 12.96 | 13.02 | 446,089 | +0.05(+0.35%) |
Sep 25, 2017 | 12.78 | 13.00 | 12.73 | 12.97 | 318,164 | +0.19(+1.50%) |
Sep 22, 2017 | 12.55 | 12.81 | 12.52 | 12.78 | 314,123 | +0.24(+1.90%) |
Sep 21, 2017 | 12.54 | 12.62 | 12.41 | 12.54 | 437,216 | +0.05(+0.37%) |
Sep 20, 2017 | 12.59 | 12.81 | 12.48 | 12.50 | 994,717 | -0.05(-0.37%) |
Sep 19, 2017 | 12.63 | 12.75 | 12.53 | 12.54 | 565,871 | -0.06(-0.51%) |
Sep 18, 2017 | 12.56 | 12.66 | 12.50 | 12.61 | 422,089 | +0.04(+0.29%) |
Sep 15, 2017 | 12.50 | 12.68 | 12.37 | 12.57 | 2,801,309 | +0.08(+0.66%) |
Sep 14, 2017 | 12.66 | 12.66 | 12.48 | 12.49 | 492,133 | -0.15(-1.16%) |
Sep 13, 2017 | 12.60 | 12.67 | 12.53 | 12.64 | 529,780 | +0.00(+0.00%) |
Sep 12, 2017 | 12.45 | 12.70 | 12.45 | 12.64 | 527,103 | +0.27(+2.21%) |
Sep 11, 2017 | 12.45 | 12.62 | 12.34 | 12.36 | 533,585 | +0.06(+0.52%) |
Sep 08, 2017 | 12.29 | 12.37 | 12.23 | 12.30 | 397,101 | +0.01(+0.07%) |
Sep 07, 2017 | 12.30 | 12.34 | 12.14 | 12.29 | 399,129 | -0.01(-0.07%) |
Sep 06, 2017 | 12.38 | 12.43 | 12.17 | 12.30 | 645,949 | +0.01(+0.07%) |
Sep 05, 2017 | 12.64 | 12.73 | 12.24 | 12.29 | 577,156 | -0.43(-3.36%) |
Sep 01, 2017 | 12.87 | 12.87 | 12.54 | 12.72 | 551,658 | -0.14(-1.06%) |
Aug 31, 2017 | 12.30 | 12.86 | 12.30 | 12.85 | 1,256,110 | +0.61(+4.98%) |
Aug 30, 2017 | 12.26 | 12.34 | 12.23 | 12.24 | 719,016 | -0.03(-0.22%) |
Aug 29, 2017 | 12.18 | 12.31 | 12.16 | 12.27 | 299,044 | -0.03(-0.22%) |
Aug 28, 2017 | 12.39 | 12.43 | 12.26 | 12.30 | 205,896 | -0.03(-0.22%) |
Aug 25, 2017 | 12.35 | 12.43 | 12.28 | 12.33 | 327,901 | +0.05(+0.37%) |
Aug 24, 2017 | 12.33 | 12.40 | 12.22 | 12.28 | 692,851 | -0.02(-0.15%) |
Aug 23, 2017 | 12.30 | 12.39 | 12.27 | 12.30 | 322,166 | -0.07(-0.59%) |
Aug 22, 2017 | 12.36 | 12.41 | 12.22 | 12.37 | 461,735 | +0.03(+0.22%) |
Aug 21, 2017 | 12.12 | 12.40 | 12.08 | 12.34 | 531,184 | +0.21(+1.72%) |
Aug 18, 2017 | 12.05 | 12.24 | 12.01 | 12.14 | 406,834 | +0.07(+0.60%) |
Aug 17, 2017 | 12.43 | 12.50 | 12.06 | 12.06 | 603,302 | -0.42(-3.35%) |
Aug 16, 2017 | 12.58 | 12.65 | 12.45 | 12.48 | 254,326 | -0.05(-0.36%) |
Aug 15, 2017 | 12.57 | 12.67 | 12.51 | 12.53 | 422,966 | -0.02(-0.15%) |
Aug 14, 2017 | 12.64 | 12.76 | 12.49 | 12.54 | 347,650 | -0.01(-0.07%) |
Aug 11, 2017 | 12.34 | 12.60 | 12.20 | 12.55 | 1,360,700 | +0.14(+1.10%) |
Aug 10, 2017 | 12.63 | 12.65 | 12.34 | 12.42 | 665,970 | -0.32(-2.50%) |
Aug 09, 2017 | 12.88 | 12.92 | 12.61 | 12.74 | 842,891 | -0.24(-1.82%) |
Aug 08, 2017 | 12.92 | 13.03 | 12.80 | 12.97 | 994,158 | -0.05(-0.42%) |
Aug 07, 2017 | 13.00 | 13.26 | 12.88 | 13.03 | 837,771 | +0.03(+0.21%) |
Aug 04, 2017 | 13.23 | 13.28 | 12.77 | 13.00 | 961,736 | -0.19(-1.45%) |
Aug 03, 2017 | 13.24 | 13.55 | 12.96 | 13.19 | 982,172 | -0.05(-0.34%) |
Aug 02, 2017 | 13.61 | 13.61 | 13.14 | 13.24 | 819,222 | -0.37(-2.74%) |
Aug 01, 2017 | 13.77 | 13.79 | 13.55 | 13.61 | 326,566 | -0.10(-0.73%) |
Jul 31, 2017 | 13.59 | 13.82 | 13.51 | 13.71 | 946,087 | +0.21(+1.55%) |
Jul 28, 2017 | 13.50 | 13.55 | 13.42 | 13.50 | 408,780 | -0.02(-0.13%) |
Jul 27, 2017 | 13.78 | 13.78 | 13.46 | 13.52 | 614,331 | -0.24(-1.72%) |
Jul 26, 2017 | 13.83 | 13.85 | 13.71 | 13.75 | 926,466 | +0.05(+0.40%) |
Jul 25, 2017 | 13.68 | 13.80 | 13.65 | 13.70 | 537,374 | +0.11(+0.80%) |
Jul 24, 2017 | 13.44 | 13.65 | 13.39 | 13.59 | 613,394 | +0.14(+1.01%) |
Jul 21, 2017 | 13.80 | 13.80 | 13.45 | 13.45 | 728,502 | -0.20(-1.47%) |
Jul 20, 2017 | 13.93 | 13.93 | 13.65 | 13.65 | 459,545 | -0.27(-1.96%) |
Jul 19, 2017 | 13.96 | 13.97 | 13.88 | 13.93 | 373,832 | +0.02(+0.13%) |
Jul 18, 2017 | 13.91 | 13.94 | 13.78 | 13.91 | 454,131 | -0.04(-0.26%) |
Jul 17, 2017 | 14.02 | 14.02 | 13.77 | 13.95 | 675,486 | -0.06(-0.45%) |
Jul 14, 2017 | 13.87 | 14.02 | 13.78 | 14.01 | 550,631 | +0.07(+0.52%) |
Jul 13, 2017 | 14.05 | 14.18 | 13.92 | 13.94 | 293,307 | -0.03(-0.20%) |
Jul 12, 2017 | 13.99 | 14.08 | 13.92 | 13.96 | 335,975 | +0.08(+0.59%) |
Jul 11, 2017 | 14.02 | 14.04 | 13.86 | 13.88 | 318,462 | -0.14(-0.97%) |
Jul 10, 2017 | 13.78 | 14.05 | 13.73 | 14.02 | 566,190 | +0.21(+1.51%) |
Jul 07, 2017 | 13.53 | 13.82 | 13.45 | 13.81 | 661,488 | +0.37(+2.78%) |
Jul 06, 2017 | 13.57 | 13.61 | 13.42 | 13.44 | 736,716 | -0.17(-1.27%) |
Jul 05, 2017 | 13.51 | 13.68 | 13.34 | 13.61 | 717,874 | +0.17(+1.29%) |
Jul 03, 2017 | 13.62 | 13.71 | 13.38 | 13.44 | 692,446 | -0.08(-0.61%) |
Jun 30, 2017 | 13.61 | 13.65 | 13.43 | 13.52 | 1,338,491 | -0.26(-1.91%) |
Jun 29, 2017 | 13.84 | 13.90 | 13.54 | 13.78 | 1,311,338 | +0.01(+0.07%) |
Jun 28, 2017 | 13.75 | 13.89 | 13.65 | 13.77 | 678,526 | +0.15(+1.07%) |
Jun 27, 2017 | 13.65 | 13.74 | 13.53 | 13.63 | 583,627 | +0.03(+0.20%) |
Jun 26, 2017 | 13.46 | 13.62 | 13.33 | 13.60 | 615,922 | +0.22(+1.63%) |
Jun 23, 2017 | 13.24 | 13.48 | 13.15 | 13.38 | 2,830,717 | +0.20(+1.52%) |
Jun 22, 2017 | 13.22 | 13.34 | 13.13 | 13.18 | 426,910 | -0.05(-0.34%) |
Jun 21, 2017 | 13.35 | 13.35 | 13.20 | 13.23 | 372,600 | -0.07(-0.55%) |
Jun 20, 2017 | 13.47 | 13.52 | 13.29 | 13.30 | 609,774 | -0.17(-1.28%) |
Jun 19, 2017 | 13.63 | 13.74 | 13.39 | 13.47 | 974,578 | -0.11(-0.80%) |
Jun 16, 2017 | 13.43 | 13.73 | 13.37 | 13.58 | 1,749,563 | +0.21(+1.56%) |
Jun 15, 2017 | 13.34 | 13.54 | 13.33 | 13.37 | 863,404 | -0.09(-0.68%) |
Jun 14, 2017 | 13.08 | 13.56 | 13.04 | 13.46 | 3,212,201 | +0.35(+2.71%) |
Jun 13, 2017 | 13.18 | 13.20 | 13.05 | 13.11 | 1,761,797 | +0.04(+0.28%) |
Jun 12, 2017 | 13.33 | 13.47 | 13.05 | 13.07 | 1,812,875 | -0.11(-0.82%) |
Jun 09, 2017 | 13.20 | 13.21 | 13.03 | 13.18 | 1,291,541 | +0.06(+0.48%) |
Jun 08, 2017 | 13.11 | 13.20 | 13.08 | 13.12 | 855,693 | +0.02(+0.14%) |
Jun 07, 2017 | 13.06 | 13.19 | 13.06 | 13.10 | 1,433,360 | +0.08(+0.63%) |
Jun 06, 2017 | 13.05 | 13.14 | 12.94 | 13.02 | 715,881 | -0.11(-0.83%) |
Jun 05, 2017 | 13.19 | 13.19 | 12.95 | 13.13 | 1,699,738 | +0.34(+2.69%) |
Jun 02, 2017 | 12.83 | 13.02 | 12.76 | 12.78 | 580,344 | +0.00(+0.00%) |
Jun 01, 2017 | 12.67 | 12.79 | 12.59 | 12.78 | 750,480 | +0.16(+1.29%) |
May 31, 2017 | 12.54 | 12.64 | 12.29 | 12.62 | 1,554,651 | +0.09(+0.72%) |
May 30, 2017 | 12.62 | 12.75 | 12.48 | 12.53 | 413,936 | -0.12(-0.93%) |
May 26, 2017 | 12.57 | 12.76 | 12.57 | 12.65 | 365,708 | +0.07(+0.58%) |
May 25, 2017 | 12.56 | 12.70 | 12.47 | 12.57 | 632,439 | +0.09(+0.72%) |
May 24, 2017 | 12.70 | 12.70 | 12.38 | 12.48 | 609,710 | -0.16(-1.29%) |
May 23, 2017 | 12.88 | 12.90 | 12.62 | 12.65 | 570,370 | -0.23(-1.76%) |
May 22, 2017 | 13.04 | 13.06 | 12.64 | 12.87 | 604,326 | -0.09(-0.70%) |
May 19, 2017 | 12.85 | 13.11 | 12.78 | 12.96 | 779,624 | +0.14(+1.13%) |
May 18, 2017 | 12.72 | 13.08 | 12.67 | 12.82 | 1,215,023 | +0.08(+0.64%) |
May 17, 2017 | 13.08 | 13.25 | 12.72 | 12.74 | 1,878,630 | -0.50(-3.76%) |
May 16, 2017 | 13.15 | 13.28 | 13.11 | 13.23 | 9,435,804 | -0.45(-3.30%) |
May 15, 2017 | 13.66 | 13.89 | 13.66 | 13.69 | 446,938 | +0.10(+0.73%) |
May 12, 2017 | 13.71 | 13.77 | 13.57 | 13.59 | 123,100 | -0.23(-1.64%) |
May 11, 2017 | 14.05 | 14.08 | 13.80 | 13.81 | 229,726 | -0.28(-1.99%) |
May 10, 2017 | 14.14 | 14.22 | 13.99 | 14.09 | 296,232 | -0.03(-0.19%) |
May 09, 2017 | 13.83 | 14.14 | 13.74 | 14.12 | 341,127 | +0.28(+2.02%) |
May 08, 2017 | 13.55 | 13.88 | 13.55 | 13.84 | 316,538 | +0.32(+2.34%) |
May 05, 2017 | 13.71 | 13.86 | 13.46 | 13.52 | 790,795 | -0.07(-0.53%) |
May 04, 2017 | 14.17 | 14.47 | 13.40 | 13.60 | 271,550 | -0.08(-0.59%) |
May 03, 2017 | 13.62 | 13.75 | 13.53 | 13.68 | 308,093 | -0.05(-0.33%) |
May 02, 2017 | 14.00 | 14.00 | 13.69 | 13.72 | 325,243 | -0.23(-1.62%) |