Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.760 | 8.810 | 8.680 | 8.740 | 275,793 | -0.01(-0.11%) |
Apr 27, 2018 | 8.780 | 8.820 | 8.630 | 8.750 | 304,393 | -0.01(-0.11%) |
Apr 26, 2018 | 8.530 | 8.820 | 8.510 | 8.760 | 343,273 | +0.24(+2.82%) |
Apr 25, 2018 | 8.640 | 8.640 | 8.190 | 8.520 | 555,605 | -0.12(-1.39%) |
Apr 24, 2018 | 8.680 | 8.800 | 8.595 | 8.640 | 305,602 | +0.01(+0.12%) |
Apr 23, 2018 | 8.680 | 8.680 | 8.550 | 8.630 | 189,312 | -0.09(-1.03%) |
Apr 20, 2018 | 8.710 | 8.740 | 8.610 | 8.720 | 273,387 | -0.03(-0.34%) |
Apr 19, 2018 | 8.710 | 8.770 | 8.630 | 8.750 | 194,927 | +0.02(+0.23%) |
Apr 18, 2018 | 8.720 | 8.800 | 8.640 | 8.730 | 246,834 | +0.02(+0.23%) |
Apr 17, 2018 | 8.470 | 8.750 | 8.460 | 8.710 | 344,268 | +0.23(+2.71%) |
Apr 16, 2018 | 8.400 | 8.540 | 8.330 | 8.480 | 227,272 | +0.13(+1.56%) |
Apr 13, 2018 | 8.250 | 8.520 | 8.250 | 8.350 | 481,266 | +0.14(+1.71%) |
Apr 12, 2018 | 8.200 | 8.350 | 8.174 | 8.210 | 531,157 | +0.04(+0.49%) |
Apr 11, 2018 | 8.180 | 8.320 | 8.160 | 8.170 | 350,922 | -0.02(-0.24%) |
Apr 10, 2018 | 8.310 | 8.400 | 8.180 | 8.190 | 433,478 | -0.07(-0.85%) |
Apr 09, 2018 | 8.280 | 8.460 | 8.240 | 8.260 | 349,025 | +0.00(+0.00%) |
Apr 06, 2018 | 8.580 | 8.650 | 8.170 | 8.260 | 690,375 | -0.37(-4.29%) |
Apr 05, 2018 | 8.480 | 8.850 | 8.480 | 8.630 | 634,750 | +0.21(+2.49%) |
Apr 04, 2018 | 8.230 | 8.500 | 8.010 | 8.420 | 578,792 | +0.10(+1.20%) |
Apr 03, 2018 | 8.650 | 9.090 | 8.310 | 8.320 | 1,424,197 | +0.16(+1.96%) |
Apr 02, 2018 | 8.570 | 8.600 | 8.080 | 8.160 | 657,002 | -0.46(-5.34%) |
Mar 29, 2018 | 8.620 | 8.620 | 8.620 | 0 | +0.13(+1.53%) | |
Mar 28, 2018 | 8.610 | 8.750 | 8.490 | 8.490 | 336,237 | -0.15(-1.74%) |
Mar 27, 2018 | 8.780 | 8.866 | 8.610 | 8.640 | 448,980 | -0.13(-1.48%) |
Mar 26, 2018 | 8.730 | 8.880 | 8.660 | 8.770 | 315,936 | +0.15(+1.74%) |
Mar 23, 2018 | 8.850 | 8.860 | 8.580 | 8.620 | 646,002 | -0.24(-2.71%) |
Mar 22, 2018 | 8.900 | 9.040 | 8.820 | 8.860 | 516,165 | -0.07(-0.78%) |
Mar 21, 2018 | 8.860 | 9.050 | 8.810 | 8.930 | 645,435 | +0.07(+0.79%) |
Mar 20, 2018 | 8.990 | 9.289 | 8.850 | 8.860 | 735,019 | -0.49(-5.24%) |
Mar 19, 2018 | 9.590 | 9.790 | 9.020 | 9.350 | 807,207 | -0.17(-1.79%) |
Mar 16, 2018 | 9.910 | 10.12 | 9.460 | 9.520 | 682,580 | -0.51(-5.08%) |
Mar 15, 2018 | 10.31 | 10.38 | 9.970 | 10.03 | 279,320 | -0.26(-2.53%) |
Mar 14, 2018 | 10.35 | 10.41 | 10.23 | 10.29 | 226,848 | -0.02(-0.19%) |
Mar 13, 2018 | 10.39 | 10.49 | 10.24 | 10.31 | 334,817 | -0.06(-0.58%) |
Mar 12, 2018 | 10.38 | 10.60 | 10.32 | 10.37 | 305,168 | -0.07(-0.67%) |
Mar 09, 2018 | 10.77 | 10.77 | 10.35 | 10.44 | 475,707 | -0.21(-1.97%) |
Mar 08, 2018 | 10.65 | 10.82 | 10.62 | 10.65 | 205,052 | +0.00(+0.00%) |
Mar 07, 2018 | 10.68 | 10.82 | 10.59 | 10.65 | 169,382 | -0.10(-0.93%) |
Mar 06, 2018 | 10.58 | 10.84 | 10.56 | 10.75 | 320,398 | +0.12(+1.13%) |
Mar 05, 2018 | 10.68 | 10.73 | 10.49 | 10.63 | 289,468 | -0.08(-0.75%) |
Mar 02, 2018 | 10.50 | 10.75 | 10.42 | 10.71 | 429,839 | +0.12(+1.13%) |
Mar 01, 2018 | 10.67 | 10.85 | 10.51 | 10.59 | 410,495 | -0.14(-1.30%) |
Feb 28, 2018 | 10.95 | 11.07 | 10.71 | 10.73 | 414,268 | -0.23(-2.10%) |
Feb 27, 2018 | 11.21 | 11.35 | 10.96 | 10.96 | 535,878 | -0.37(-3.27%) |
Feb 26, 2018 | 11.36 | 11.46 | 11.17 | 11.33 | 264,417 | +0.06(+0.53%) |
Feb 23, 2018 | 11.31 | 11.38 | 11.20 | 11.27 | 202,380 | -0.04(-0.35%) |
Feb 22, 2018 | 11.38 | 11.66 | 11.29 | 11.31 | 331,125 | -0.04(-0.35%) |
Feb 21, 2018 | 11.38 | 11.54 | 11.33 | 11.35 | 386,662 | -0.02(-0.18%) |
Feb 20, 2018 | 11.55 | 11.72 | 11.33 | 11.37 | 323,771 | -0.22(-1.90%) |
Feb 16, 2018 | 11.59 | 11.59 | 11.59 | 0 | -0.15(-1.28%) | |
Feb 15, 2018 | 11.41 | 11.74 | 11.31 | 11.74 | 340,034 | +0.42(+3.71%) |
Feb 14, 2018 | 11.14 | 11.34 | 11.01 | 11.32 | 224,256 | +0.16(+1.43%) |
Feb 13, 2018 | 11.41 | 11.47 | 11.12 | 11.16 | 230,382 | -0.28(-2.45%) |
Feb 12, 2018 | 11.14 | 11.45 | 11.00 | 11.44 | 378,051 | +0.50(+4.57%) |
Feb 09, 2018 | 11.13 | 11.21 | 9.920 | 10.94 | 750,607 | -0.11(-1.00%) |
Feb 08, 2018 | 11.38 | 11.04 | 11.05 | 465,969 | -0.33(-2.90%) | |
Feb 07, 2018 | 11.54 | 11.54 | 11.41 | 11.38 | 480,110 | -0.15(-1.30%) |
Feb 06, 2018 | 11.01 | 11.58 | 11.01 | 11.53 | 552,888 | +0.16(+1.41%) |
Feb 05, 2018 | 11.45 | 11.65 | 11.26 | 11.37 | 675,543 | -0.28(-2.40%) |
Feb 02, 2018 | 12.02 | 12.13 | 11.62 | 11.65 | 730,960 | -0.48(-3.96%) |
Feb 01, 2018 | 12.03 | 12.33 | 11.87 | 12.13 | 787,039 | +0.05(+0.41%) |
Jan 31, 2018 | 12.21 | 12.39 | 12.06 | 12.08 | 618,446 | -0.08(-0.66%) |
Jan 30, 2018 | 12.16 | 12.38 | 12.13 | 12.16 | 580,303 | -0.02(-0.16%) |
Jan 29, 2018 | 12.90 | 12.97 | 12.17 | 12.18 | 1,002,265 | -0.79(-6.09%) |
Jan 26, 2018 | 12.90 | 13.04 | 12.83 | 12.97 | 279,235 | -0.01(-0.08%) |
Jan 25, 2018 | 13.06 | 13.10 | 12.85 | 12.98 | 396,279 | +0.00(+0.00%) |
Jan 24, 2018 | 13.19 | 13.23 | 12.96 | 12.98 | 668,743 | -0.21(-1.59%) |
Jan 23, 2018 | 13.00 | 13.19 | 12.93 | 13.19 | 842,821 | +0.20(+1.54%) |
Jan 22, 2018 | 12.61 | 12.99 | 12.61 | 12.99 | 1,045,647 | +0.39(+3.10%) |
Jan 19, 2018 | 12.66 | 12.67 | 12.47 | 12.60 | 648,631 | -0.03(-0.24%) |
Jan 18, 2018 | 12.89 | 12.50 | 12.63 | 825,093 | +0.15(+1.20%) | |
Jan 17, 2018 | 12.16 | 12.60 | 12.08 | 12.48 | 1,113,060 | +0.26(+2.13%) |
Jan 16, 2018 | 12.56 | 12.57 | 12.09 | 12.22 | 1,443,341 | -0.43(-3.40%) |
Jan 12, 2018 | 12.65 | 12.65 | 12.65 | 0 | +0.47(+3.86%) | |
Jan 11, 2018 | 13.49 | 14.00 | 12.16 | 12.18 | 21,589,184 | +0.06(+0.50%) |
Jan 10, 2018 | 12.17 | 12.12 | 771,148 | +0.07(+0.58%) | ||
Jan 09, 2018 | 12.08 | 12.27 | 12.02 | 12.05 | 1,528,376 | +0.03(+0.25%) |
Jan 08, 2018 | 12.30 | 12.41 | 11.95 | 12.02 | 1,195,859 | -0.26(-2.12%) |
Jan 05, 2018 | 11.78 | 12.43 | 11.55 | 12.28 | 2,341,614 | +0.57(+4.87%) |
Jan 04, 2018 | 12.00 | 12.01 | 11.43 | 11.71 | 2,806,385 | -0.40(-3.30%) |
Jan 03, 2018 | 12.43 | 12.43 | 11.90 | 12.11 | 9,217,143 | -1.20(-9.02%) |
Jan 02, 2018 | 13.20 | 13.38 | 13.20 | 13.31 | 383,485 | +0.13(+0.99%) |
Dec 29, 2017 | 13.18 | 13.18 | 13.18 | 0 | -0.12(-0.90%) | |
Dec 28, 2017 | 13.27 | 13.30 | 13.18 | 13.30 | 201,207 | +0.07(+0.53%) |
Dec 27, 2017 | 13.10 | 13.27 | 13.07 | 13.23 | 224,482 | +0.08(+0.61%) |
Dec 26, 2017 | 13.13 | 13.18 | 13.10 | 13.15 | 132,918 | -0.05(-0.38%) |
Dec 22, 2017 | 13.00 | 13.22 | 13.00 | 13.20 | 175,022 | +0.15(+1.15%) |
Dec 21, 2017 | 13.04 | 13.11 | 13.03 | 13.05 | 125,029 | -0.01(-0.08%) |
Dec 20, 2017 | 13.20 | 13.20 | 13.00 | 13.06 | 183,694 | -0.08(-0.61%) |
Dec 19, 2017 | 13.17 | 13.23 | 13.08 | 13.14 | 105,848 | -0.03(-0.23%) |
Dec 18, 2017 | 13.37 | 13.45 | 13.09 | 13.17 | 182,385 | -0.16(-1.20%) |
Dec 15, 2017 | 13.00 | 13.35 | 12.99 | 13.33 | 402,751 | +0.32(+2.46%) |
Dec 14, 2017 | 13.03 | 13.11 | 12.92 | 13.01 | 156,994 | -0.02(-0.15%) |
Dec 13, 2017 | 13.04 | 13.15 | 12.93 | 13.03 | 255,773 | -0.01(-0.08%) |
Dec 12, 2017 | 12.53 | 13.10 | 12.40 | 13.04 | 610,548 | -0.01(-0.08%) |
Dec 11, 2017 | 13.16 | 13.25 | 13.00 | 13.05 | 409,365 | -0.05(-0.38%) |
Dec 08, 2017 | 13.24 | 13.25 | 12.99 | 13.10 | 301,917 | -0.08(-0.61%) |
Dec 07, 2017 | 13.38 | 13.54 | 13.11 | 13.18 | 271,061 | -0.25(-1.86%) |
Dec 06, 2017 | 13.47 | 13.60 | 13.11 | 13.43 | 563,187 | -0.40(-2.89%) |
Dec 05, 2017 | 13.98 | 14.10 | 13.83 | 13.83 | 255,284 | -0.17(-1.21%) |
Dec 04, 2017 | 14.17 | 14.17 | 13.97 | 14.00 | 175,844 | -0.17(-1.20%) |
Dec 01, 2017 | 14.24 | 14.34 | 14.09 | 14.17 | 311,616 | -0.07(-0.49%) |
Nov 30, 2017 | 14.27 | 14.44 | 14.15 | 14.24 | 249,367 | +0.17(+1.21%) |
Nov 29, 2017 | 14.33 | 14.41 | 14.07 | 14.07 | 221,485 | -0.24(-1.68%) |
Nov 28, 2017 | 14.29 | 14.44 | 14.23 | 14.31 | 264,215 | +0.06(+0.42%) |
Nov 27, 2017 | 14.60 | 14.60 | 14.16 | 14.25 | 178,060 | -0.33(-2.26%) |
Nov 24, 2017 | 14.62 | 14.75 | 14.55 | 14.58 | 70,424 | -0.01(-0.07%) |
Nov 22, 2017 | 14.81 | 14.97 | 14.58 | 14.59 | 158,132 | -0.18(-1.22%) |
Nov 21, 2017 | 14.72 | 14.87 | 14.60 | 14.77 | 251,425 | +0.05(+0.34%) |
Nov 20, 2017 | 14.59 | 14.78 | 14.53 | 14.72 | 209,251 | +0.13(+0.89%) |
Nov 17, 2017 | 14.53 | 14.65 | 14.46 | 14.59 | 218,538 | +0.06(+0.41%) |
Nov 16, 2017 | 14.36 | 14.74 | 14.32 | 14.53 | 305,046 | +0.22(+1.54%) |
Nov 15, 2017 | 14.30 | 14.39 | 14.10 | 14.31 | 343,247 | -0.03(-0.21%) |
Nov 14, 2017 | 14.48 | 14.85 | 14.24 | 14.34 | 377,559 | -0.17(-1.17%) |
Nov 13, 2017 | 14.85 | 14.85 | 14.39 | 14.51 | 477,012 | -0.49(-3.27%) |
Nov 10, 2017 | 14.32 | 15.05 | 14.32 | 15.00 | 529,266 | +0.68(+4.75%) |
Nov 09, 2017 | 14.30 | 14.36 | 14.09 | 14.32 | 450,824 | -0.04(-0.28%) |
Nov 08, 2017 | 13.91 | 14.38 | 13.84 | 14.36 | 632,642 | +0.39(+2.79%) |
Nov 07, 2017 | 14.42 | 14.42 | 13.81 | 13.97 | 1,014,984 | -0.47(-3.25%) |
Nov 06, 2017 | 14.65 | 14.90 | 14.36 | 14.44 | 717,363 | -0.10(-0.69%) |
Nov 03, 2017 | 15.30 | 15.41 | 14.50 | 14.54 | 1,101,598 | -0.84(-5.46%) |
Nov 02, 2017 | 15.52 | 15.54 | 15.32 | 15.38 | 355,974 | -0.10(-0.65%) |
Nov 01, 2017 | 15.56 | 15.63 | 15.35 | 15.48 | 203,663 | -0.07(-0.45%) |
Oct 31, 2017 | 15.74 | 15.80 | 15.55 | 15.55 | 313,386 | -0.18(-1.14%) |
Oct 30, 2017 | 15.78 | 15.81 | 15.65 | 15.73 | 320,818 | -0.07(-0.44%) |
Oct 27, 2017 | 15.80 | 15.85 | 15.75 | 15.80 | 462,455 | +0.01(+0.06%) |
Oct 26, 2017 | 15.80 | 15.82 | 15.71 | 15.79 | 487,764 | +0.00(+0.00%) |
Oct 25, 2017 | 15.81 | 15.89 | 15.73 | 15.79 | 439,445 | -0.03(-0.19%) |
Oct 24, 2017 | 15.80 | 15.89 | 15.75 | 15.82 | 235,990 | +0.02(+0.13%) |
Oct 23, 2017 | 15.75 | 15.86 | 15.71 | 15.80 | 360,078 | +0.06(+0.38%) |
Oct 20, 2017 | 15.90 | 15.95 | 15.69 | 15.74 | 564,031 | +0.01(+0.06%) |
Oct 19, 2017 | 15.80 | 15.82 | 15.72 | 15.73 | 1,269,987 | -0.07(-0.44%) |
Oct 18, 2017 | 15.79 | 15.87 | 15.69 | 15.80 | 1,277,020 | +0.00(+0.00%) |
Oct 17, 2017 | 15.72 | 15.92 | 15.71 | 15.80 | 800,486 | +0.09(+0.57%) |
Oct 16, 2017 | 15.71 | 15.82 | 15.67 | 15.71 | 490,610 | -0.04(-0.25%) |
Oct 13, 2017 | 15.86 | 15.91 | 15.72 | 15.75 | 720,220 | -0.07(-0.44%) |
Oct 12, 2017 | 15.92 | 15.92 | 15.71 | 15.82 | 843,217 | -0.15(-0.94%) |
Oct 11, 2017 | 16.03 | 16.07 | 15.93 | 15.97 | 298,341 | -0.08(-0.50%) |
Oct 10, 2017 | 16.03 | 16.08 | 15.93 | 16.05 | 743,365 | -0.03(-0.19%) |
Oct 09, 2017 | 15.88 | 16.10 | 15.88 | 16.08 | 214,624 | +0.14(+0.88%) |
Oct 06, 2017 | 15.84 | 15.95 | 15.84 | 15.94 | 150,483 | +0.09(+0.57%) |
Oct 05, 2017 | 15.73 | 15.87 | 15.68 | 15.85 | 261,355 | +0.13(+0.83%) |
Oct 04, 2017 | 15.65 | 15.80 | 15.60 | 15.72 | 639,499 | +0.13(+0.83%) |
Oct 03, 2017 | 16.17 | 16.27 | 15.47 | 15.59 | 713,862 | -0.61(-3.77%) |
Oct 02, 2017 | 16.14 | 16.20 | 16.11 | 16.20 | 472,574 | +0.09(+0.56%) |
Sep 29, 2017 | 16.01 | 16.20 | 15.97 | 16.11 | 217,043 | +0.08(+0.50%) |
Sep 28, 2017 | 15.92 | 16.08 | 15.80 | 16.03 | 118,412 | +0.13(+0.82%) |
Sep 27, 2017 | 15.85 | 16.07 | 15.82 | 15.90 | 196,543 | +0.07(+0.44%) |
Sep 26, 2017 | 16.03 | 16.06 | 15.67 | 15.83 | 265,666 | -0.14(-0.88%) |
Sep 25, 2017 | 16.08 | 16.09 | 15.85 | 15.97 | 137,619 | -0.16(-0.99%) |
Sep 22, 2017 | 16.04 | 16.15 | 15.94 | 16.13 | 188,521 | +0.09(+0.56%) |
Sep 21, 2017 | 15.82 | 16.04 | 15.81 | 16.04 | 166,906 | +0.22(+1.39%) |
Sep 20, 2017 | 15.57 | 15.82 | 15.50 | 15.82 | 231,609 | +0.28(+1.80%) |
Sep 19, 2017 | 15.72 | 15.89 | 15.50 | 15.54 | 494,133 | -0.07(-0.45%) |
Sep 18, 2017 | 16.01 | 16.04 | 15.59 | 15.61 | 492,950 | -0.31(-1.95%) |
Sep 15, 2017 | 16.10 | 16.15 | 15.92 | 15.92 | 791,725 | -0.20(-1.24%) |
Sep 14, 2017 | 16.41 | 16.49 | 16.02 | 16.12 | 1,252,249 | -0.70(-4.16%) |
Sep 13, 2017 | 16.87 | 16.87 | 16.72 | 16.82 | 559,258 | -0.04(-0.24%) |
Sep 12, 2017 | 17.07 | 16.47 | 16.86 | 618,791 | +0.37(+2.24%) | |
Sep 11, 2017 | 16.43 | 16.55 | 16.25 | 16.49 | 523,659 | +0.09(+0.55%) |
Sep 08, 2017 | 16.46 | 16.49 | 16.15 | 16.40 | 440,073 | +0.01(+0.06%) |
Sep 07, 2017 | 15.87 | 16.53 | 15.81 | 16.39 | 755,458 | +0.52(+3.28%) |
Sep 06, 2017 | 15.83 | 15.97 | 15.76 | 15.87 | 547,234 | +0.03(+0.19%) |
Sep 05, 2017 | 15.68 | 15.88 | 15.65 | 15.84 | 387,156 | +0.16(+1.02%) |
Sep 01, 2017 | 15.83 | 15.90 | 15.67 | 15.68 | 178,484 | -0.08(-0.51%) |
Aug 31, 2017 | 15.85 | 15.85 | 15.73 | 15.76 | 174,749 | -0.05(-0.32%) |
Aug 30, 2017 | 15.89 | 15.98 | 15.64 | 15.81 | 356,280 | -0.09(-0.57%) |
Aug 29, 2017 | 15.67 | 15.90 | 15.67 | 15.90 | 255,422 | +0.18(+1.15%) |
Aug 28, 2017 | 15.76 | 15.82 | 15.71 | 15.72 | 278,745 | -0.04(-0.25%) |
Aug 25, 2017 | 15.73 | 15.70 | 15.76 | 165,730 | +0.03(+0.19%) | |
Aug 24, 2017 | 15.72 | 15.76 | 15.67 | 15.73 | 148,767 | +0.04(+0.25%) |
Aug 23, 2017 | 15.73 | 15.75 | 15.65 | 15.69 | 139,245 | -0.05(-0.32%) |
Aug 22, 2017 | 15.68 | 15.75 | 15.62 | 15.74 | 158,929 | +0.06(+0.38%) |
Aug 21, 2017 | 15.50 | 15.70 | 15.42 | 15.68 | 241,761 | +0.18(+1.16%) |
Aug 18, 2017 | 15.45 | 15.67 | 15.42 | 15.50 | 434,596 | -0.02(-0.13%) |
Aug 17, 2017 | 15.61 | 15.68 | 15.46 | 15.52 | 252,043 | -0.10(-0.64%) |
Aug 16, 2017 | 15.69 | 15.70 | 15.60 | 15.62 | 120,005 | -0.02(-0.13%) |
Aug 15, 2017 | 15.61 | 15.70 | 15.51 | 15.64 | 366,868 | +0.03(+0.19%) |
Aug 14, 2017 | 15.73 | 15.83 | 15.60 | 15.61 | 246,484 | -0.03(-0.19%) |
Aug 11, 2017 | 15.75 | 15.75 | 15.57 | 15.64 | 196,063 | -0.05(-0.32%) |
Aug 10, 2017 | 15.75 | 15.77 | 15.57 | 15.69 | 569,553 | -0.11(-0.70%) |
Aug 09, 2017 | 15.84 | 15.85 | 15.69 | 15.80 | 332,461 | -0.05(-0.32%) |
Aug 08, 2017 | 15.70 | 15.85 | 15.51 | 15.85 | 835,839 | +0.18(+1.15%) |
Aug 07, 2017 | 15.68 | 15.69 | 15.28 | 15.67 | 203,144 | +0.03(+0.19%) |
Aug 04, 2017 | 15.80 | 15.80 | 15.43 | 15.64 | 965,451 | -0.13(-0.82%) |
Aug 03, 2017 | 15.90 | 15.90 | 15.69 | 15.77 | 619,430 | -0.14(-0.88%) |
Aug 02, 2017 | 16.07 | 16.07 | 15.78 | 15.91 | 516,836 | -0.17(-1.06%) |
Aug 01, 2017 | 16.33 | 16.33 | 16.07 | 16.08 | 269,988 | -0.24(-1.47%) |
Jul 31, 2017 | 16.25 | 16.36 | 16.19 | 16.32 | 597,258 | +0.07(+0.43%) |
Jul 28, 2017 | 16.20 | 16.26 | 16.18 | 16.25 | 153,025 | +0.01(+0.06%) |
Jul 27, 2017 | 16.25 | 16.28 | 16.14 | 16.24 | 460,824 | +0.01(+0.06%) |
Jul 26, 2017 | 16.09 | 16.28 | 16.07 | 16.23 | 368,471 | +0.18(+1.12%) |
Jul 25, 2017 | 16.01 | 16.20 | 15.76 | 16.05 | 915,576 | +0.11(+0.69%) |
Jul 24, 2017 | 16.24 | 16.25 | 15.59 | 15.94 | 1,563,224 | -0.62(-3.74%) |
Jul 21, 2017 | 16.82 | 16.90 | 16.49 | 16.56 | 510,699 | -0.28(-1.66%) |
Jul 20, 2017 | 16.87 | 16.76 | 16.84 | 253,348 | -0.03(-0.18%) | |
Jul 19, 2017 | 16.80 | 16.94 | 16.80 | 16.87 | 386,391 | +0.07(+0.42%) |
Jul 18, 2017 | 16.72 | 16.87 | 16.67 | 16.80 | 234,225 | +0.05(+0.30%) |
Jul 17, 2017 | 16.77 | 16.79 | 16.69 | 16.75 | 471,083 | -0.03(-0.18%) |
Jul 14, 2017 | 16.88 | 16.90 | 16.68 | 16.78 | 504,159 | -0.10(-0.59%) |
Jul 13, 2017 | 17.05 | 17.06 | 16.86 | 16.88 | 1,173,991 | -0.14(-0.82%) |
Jul 12, 2017 | 17.10 | 17.15 | 16.95 | 17.02 | 1,439,466 | -0.34(-1.96%) |
Jul 11, 2017 | 17.35 | 17.48 | 17.34 | 17.36 | 350,942 | -0.02(-0.12%) |
Jul 10, 2017 | 17.35 | 17.41 | 17.32 | 17.38 | 247,565 | +0.02(+0.12%) |
Jul 07, 2017 | 17.32 | 17.39 | 17.29 | 17.36 | 470,121 | +0.05(+0.29%) |
Jul 06, 2017 | 17.29 | 17.33 | 17.22 | 17.31 | 227,804 | +0.00(+0.00%) |
Jul 05, 2017 | 17.26 | 17.35 | 17.23 | 17.31 | 290,288 | +0.03(+0.17%) |
Jul 03, 2017 | 17.25 | 17.32 | 17.20 | 17.28 | 175,730 | +0.03(+0.17%) |
Jun 30, 2017 | 17.32 | 17.41 | 17.25 | 17.25 | 687,310 | -0.07(-0.40%) |
Jun 29, 2017 | 17.32 | 17.38 | 17.21 | 17.32 | 270,224 | -0.07(-0.40%) |
Jun 28, 2017 | 17.27 | 17.42 | 17.22 | 17.39 | 858,665 | +0.14(+0.81%) |
Jun 27, 2017 | 17.25 | 17.29 | 17.20 | 17.25 | 317,286 | +0.03(+0.17%) |
Jun 26, 2017 | 17.24 | 17.24 | 17.08 | 17.22 | 482,589 | +0.05(+0.29%) |
Jun 23, 2017 | 17.29 | 17.41 | 17.15 | 17.17 | 1,050,296 | -0.16(-0.92%) |
Jun 22, 2017 | 17.27 | 17.35 | 17.23 | 17.33 | 422,227 | +0.04(+0.23%) |
Jun 21, 2017 | 17.18 | 17.30 | 17.18 | 17.29 | 496,104 | +0.12(+0.70%) |
Jun 20, 2017 | 17.28 | 17.30 | 17.13 | 17.17 | 441,678 | -0.08(-0.46%) |
Jun 19, 2017 | 17.35 | 17.35 | 17.20 | 17.25 | 632,768 | -0.01(-0.06%) |
Jun 16, 2017 | 17.33 | 17.34 | 17.20 | 17.26 | 360,563 | -0.04(-0.23%) |
Jun 15, 2017 | 17.26 | 17.32 | 17.12 | 17.30 | 1,162,005 | +0.04(+0.23%) |
Jun 14, 2017 | 17.36 | 17.42 | 17.25 | 17.26 | 780,498 | -0.10(-0.58%) |
Jun 13, 2017 | 17.39 | 17.42 | 17.29 | 17.36 | 660,911 | -0.03(-0.17%) |
Jun 12, 2017 | 17.26 | 17.41 | 17.20 | 17.39 | 663,385 | +0.12(+0.69%) |
Jun 09, 2017 | 17.26 | 17.30 | 17.17 | 17.27 | 780,741 | +0.02(+0.12%) |
Jun 08, 2017 | 17.23 | 17.36 | 17.23 | 17.25 | 536,989 | +0.05(+0.29%) |
Jun 07, 2017 | 17.52 | 17.53 | 17.15 | 17.20 | 1,106,582 | -0.32(-1.83%) |
Jun 06, 2017 | 17.53 | 17.63 | 17.49 | 17.52 | 931,207 | -0.03(-0.17%) |
Jun 05, 2017 | 17.50 | 17.59 | 17.45 | 17.55 | 424,384 | +0.11(+0.63%) |
Jun 02, 2017 | 17.40 | 17.54 | 17.40 | 17.44 | 664,171 | +0.04(+0.23%) |
Jun 01, 2017 | 17.43 | 17.46 | 17.39 | 17.40 | 854,485 | -0.02(-0.11%) |
May 31, 2017 | 17.32 | 17.44 | 17.29 | 17.42 | 522,378 | +0.07(+0.40%) |
May 30, 2017 | 17.35 | 17.36 | 17.28 | 17.35 | 279,134 | -0.02(-0.12%) |
May 26, 2017 | 17.20 | 17.39 | 17.18 | 17.37 | 1,028,834 | +0.16(+0.93%) |
May 25, 2017 | 17.40 | 17.43 | 17.20 | 17.21 | 1,122,600 | -0.16(-0.92%) |
May 24, 2017 | 17.40 | 17.43 | 17.32 | 17.37 | 1,724,896 | -0.04(-0.23%) |
May 23, 2017 | 17.12 | 17.51 | 17.12 | 17.41 | 1,480,195 | +0.40(+2.35%) |
May 22, 2017 | 16.96 | 17.10 | 16.94 | 17.01 | 923,777 | +0.08(+0.47%) |
May 19, 2017 | 16.92 | 17.07 | 16.90 | 16.93 | 883,908 | -0.02(-0.12%) |
May 18, 2017 | 17.02 | 17.06 | 16.93 | 16.95 | 1,186,722 | -0.05(-0.29%) |
May 17, 2017 | 17.12 | 17.12 | 16.96 | 17.00 | 716,721 | -0.13(-0.76%) |
May 16, 2017 | 17.26 | 17.27 | 17.01 | 17.13 | 1,626,342 | -0.17(-0.98%) |
May 15, 2017 | 17.38 | 17.50 | 17.25 | 17.30 | 1,400,595 | -0.21(-1.20%) |
May 12, 2017 | 17.46 | 17.56 | 17.41 | 17.51 | 277,885 | +0.02(+0.11%) |
May 11, 2017 | 17.47 | 17.56 | 17.31 | 17.49 | 527,261 | +0.01(+0.06%) |
May 10, 2017 | 17.58 | 17.58 | 17.43 | 17.48 | 219,298 | -0.02(-0.11%) |
May 09, 2017 | 17.31 | 17.56 | 17.26 | 17.50 | 528,298 | +0.24(+1.39%) |
May 08, 2017 | 17.28 | 17.43 | 17.18 | 17.26 | 492,690 | -0.04(-0.23%) |
May 05, 2017 | 17.50 | 17.53 | 16.94 | 17.30 | 667,462 | -0.15(-0.86%) |
May 04, 2017 | 17.47 | 17.52 | 17.35 | 17.45 | 734,438 | +0.02(+0.11%) |
May 03, 2017 | 17.47 | 17.50 | 17.40 | 17.43 | 682,955 | -0.07(-0.40%) |
May 02, 2017 | 17.45 | 17.75 | 17.40 | 17.50 | 1,630,814 | +0.08(+0.46%) |