Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.15 | 13.28 | 12.96 | 13.11 | 389,287 | -0.08(-0.60%) |
Apr 27, 2018 | 12.89 | 13.20 | 12.89 | 13.19 | 481,750 | +0.31(+2.38%) |
Apr 26, 2018 | 13.08 | 13.15 | 12.82 | 12.88 | 472,788 | -0.11(-0.87%) |
Apr 25, 2018 | 13.15 | 13.26 | 12.79 | 13.00 | 571,231 | -0.14(-1.08%) |
Apr 24, 2018 | 13.15 | 13.25 | 13.03 | 13.14 | 401,551 | +0.13(+1.00%) |
Apr 23, 2018 | 12.75 | 13.03 | 12.74 | 13.01 | 245,058 | +0.28(+2.18%) |
Apr 20, 2018 | 12.61 | 12.83 | 12.61 | 12.73 | 217,132 | +0.07(+0.58%) |
Apr 19, 2018 | 12.75 | 12.82 | 12.60 | 12.66 | 170,912 | -0.09(-0.71%) |
Apr 18, 2018 | 12.86 | 13.02 | 12.74 | 12.75 | 239,593 | -0.12(-0.92%) |
Apr 17, 2018 | 12.90 | 13.10 | 12.85 | 12.87 | 404,132 | -0.03(-0.26%) |
Apr 16, 2018 | 12.66 | 12.95 | 12.58 | 12.90 | 268,242 | +0.23(+1.79%) |
Apr 13, 2018 | 12.69 | 12.75 | 12.58 | 12.67 | 192,867 | +0.04(+0.31%) |
Apr 12, 2018 | 12.75 | 12.81 | 12.61 | 12.64 | 265,547 | -0.09(-0.67%) |
Apr 11, 2018 | 12.60 | 12.75 | 12.54 | 12.72 | 263,280 | +0.11(+0.90%) |
Apr 10, 2018 | 12.50 | 12.66 | 12.50 | 12.61 | 221,008 | +0.11(+0.91%) |
Apr 09, 2018 | 12.55 | 12.67 | 12.47 | 12.49 | 381,142 | -0.05(-0.41%) |
Apr 06, 2018 | 12.58 | 12.73 | 12.46 | 12.54 | 266,362 | -0.08(-0.63%) |
Apr 05, 2018 | 12.56 | 12.71 | 12.50 | 12.62 | 192,814 | +0.04(+0.32%) |
Apr 04, 2018 | 12.53 | 12.70 | 12.49 | 12.58 | 282,392 | +0.05(+0.36%) |
Apr 03, 2018 | 12.72 | 12.72 | 12.44 | 12.54 | 400,629 | -0.11(-0.90%) |
Apr 02, 2018 | 12.47 | 12.71 | 12.42 | 12.65 | 270,421 | +0.18(+1.41%) |
Mar 29, 2018 | 12.48 | 12.48 | 12.48 | 0 | +0.05(+0.41%) | |
Mar 28, 2018 | 12.42 | 12.59 | 12.41 | 12.43 | 250,668 | -0.08(-0.63%) |
Mar 27, 2018 | 12.59 | 12.67 | 12.40 | 12.50 | 445,166 | -0.07(-0.54%) |
Mar 26, 2018 | 12.87 | 12.92 | 12.48 | 12.57 | 660,197 | -0.24(-1.90%) |
Mar 23, 2018 | 12.87 | 13.04 | 12.78 | 12.82 | 329,690 | -0.07(-0.57%) |
Mar 22, 2018 | 13.01 | 13.16 | 12.84 | 12.89 | 333,243 | -0.18(-1.34%) |
Mar 21, 2018 | 13.11 | 13.25 | 12.99 | 13.07 | 428,884 | -0.03(-0.26%) |
Mar 20, 2018 | 13.42 | 13.60 | 13.05 | 13.10 | 605,518 | -0.36(-2.69%) |
Mar 19, 2018 | 13.25 | 13.67 | 12.92 | 13.46 | 1,013,139 | -0.03(-0.21%) |
Mar 16, 2018 | 13.48 | 13.63 | 13.38 | 13.49 | 388,112 | +0.03(+0.21%) |
Mar 15, 2018 | 13.45 | 13.54 | 13.22 | 13.46 | 551,180 | +0.02(+0.13%) |
Mar 14, 2018 | 13.49 | 13.55 | 13.39 | 13.45 | 167,277 | -0.06(-0.42%) |
Mar 13, 2018 | 13.55 | 13.55 | 13.36 | 13.50 | 245,116 | +0.02(+0.17%) |
Mar 12, 2018 | 13.42 | 13.50 | 13.32 | 13.48 | 220,188 | +0.10(+0.76%) |
Mar 09, 2018 | 13.44 | 13.51 | 13.27 | 13.38 | 285,439 | -0.06(-0.46%) |
Mar 08, 2018 | 13.36 | 13.55 | 13.36 | 13.44 | 309,000 | +0.05(+0.38%) |
Mar 07, 2018 | 13.39 | 256,070 | +0.02(+0.17%) | |||
Mar 06, 2018 | 13.41 | 13.43 | 13.27 | 13.37 | 265,967 | -0.06(-0.46%) |
Mar 05, 2018 | 13.32 | 13.52 | 13.32 | 13.43 | 186,835 | +0.08(+0.59%) |
Mar 02, 2018 | 13.33 | 13.43 | 13.21 | 13.35 | 527,043 | -0.07(-0.51%) |
Mar 01, 2018 | 13.15 | 13.53 | 13.12 | 13.42 | 325,139 | +0.32(+2.47%) |
Feb 28, 2018 | 13.30 | 13.36 | 13.07 | 13.09 | 407,606 | -0.18(-1.37%) |
Feb 27, 2018 | 13.41 | 13.56 | 13.26 | 13.28 | 383,467 | -0.08(-0.64%) |
Feb 26, 2018 | 13.63 | 13.81 | 13.33 | 13.36 | 492,253 | -0.24(-1.79%) |
Feb 23, 2018 | 13.62 | 13.68 | 13.53 | 13.60 | 361,772 | -0.01(-0.08%) |
Feb 22, 2018 | 13.56 | 13.62 | 280,603 | -0.05(-0.33%) | ||
Feb 21, 2018 | 13.80 | 13.92 | 13.66 | 13.66 | 307,639 | -0.11(-0.82%) |
Feb 20, 2018 | 14.02 | 14.10 | 13.72 | 13.77 | 316,860 | -0.24(-1.70%) |
Feb 16, 2018 | 14.01 | 14.01 | 14.01 | 0 | -0.16(-1.12%) | |
Feb 15, 2018 | 14.34 | 14.45 | 14.13 | 14.17 | 302,944 | -0.16(-1.11%) |
Feb 14, 2018 | 14.34 | 14.49 | 14.23 | 14.33 | 395,144 | -0.03(-0.24%) |
Feb 13, 2018 | 14.25 | 14.40 | 14.11 | 14.36 | 536,342 | +0.14(+1.00%) |
Feb 12, 2018 | 14.03 | 14.28 | 13.90 | 14.22 | 495,060 | +0.27(+1.91%) |
Feb 09, 2018 | 13.88 | 14.10 | 13.68 | 13.96 | 580,780 | +0.29(+2.12%) |
Feb 08, 2018 | 13.71 | 13.85 | 13.60 | 13.67 | 632,033 | -0.22(-1.59%) |
Feb 07, 2018 | 14.00 | 14.03 | 13.89 | 13.89 | 413,646 | -0.10(-0.73%) |
Feb 06, 2018 | 13.77 | 14.10 | 13.72 | 13.99 | 494,113 | -0.06(-0.44%) |
Feb 05, 2018 | 13.89 | 14.28 | 13.83 | 14.05 | 532,729 | +0.05(+0.32%) |
Feb 02, 2018 | 14.10 | 14.16 | 13.96 | 14.01 | 854,234 | -0.08(-0.55%) |
Feb 01, 2018 | 14.01 | 14.25 | 13.97 | 14.08 | 609,886 | +0.00(+0.00%) |
Jan 31, 2018 | 14.05 | 14.12 | 13.95 | 14.08 | 880,677 | +0.09(+0.63%) |
Jan 30, 2018 | 13.89 | 14.05 | 13.84 | 14.00 | 829,461 | +0.03(+0.20%) |
Jan 29, 2018 | 13.96 | 14.06 | 13.90 | 13.97 | 622,554 | -0.01(-0.08%) |
Jan 26, 2018 | 13.91 | 14.10 | 13.76 | 13.98 | 634,643 | +0.08(+0.56%) |
Jan 25, 2018 | 13.76 | 13.97 | 13.75 | 13.90 | 876,715 | +0.13(+0.97%) |
Jan 24, 2018 | 13.86 | 13.89 | 13.72 | 13.77 | 367,221 | -0.11(-0.76%) |
Jan 23, 2018 | 13.85 | 13.94 | 13.75 | 13.87 | 267,306 | -0.02(-0.12%) |
Jan 22, 2018 | 13.84 | 13.91 | 13.66 | 13.89 | 490,063 | +0.07(+0.52%) |
Jan 19, 2018 | 13.85 | 14.00 | 13.78 | 13.82 | 553,048 | -0.06(-0.44%) |
Jan 18, 2018 | 14.14 | 14.35 | 13.86 | 13.88 | 394,211 | -0.25(-1.76%) |
Jan 17, 2018 | 14.24 | 14.37 | 14.07 | 14.13 | 329,170 | -0.12(-0.85%) |
Jan 16, 2018 | 14.29 | 14.30 | 14.11 | 14.25 | 448,116 | +0.01(+0.04%) |
Jan 12, 2018 | 14.24 | 14.24 | 14.24 | 0 | -0.09(-0.66%) | |
Jan 11, 2018 | 14.23 | 14.46 | 14.13 | 14.34 | 417,001 | +0.20(+1.41%) |
Jan 10, 2018 | 14.14 | 14.25 | 13.99 | 14.14 | 487,698 | -0.06(-0.43%) |
Jan 09, 2018 | 14.37 | 14.47 | 14.15 | 14.20 | 609,981 | -0.14(-1.00%) |
Jan 08, 2018 | 14.70 | 14.77 | 14.33 | 14.34 | 793,250 | -0.34(-2.30%) |
Jan 05, 2018 | 14.58 | 14.79 | 14.52 | 14.68 | 655,377 | +0.15(+1.07%) |
Jan 04, 2018 | 14.25 | 14.68 | 14.25 | 14.53 | 952,677 | +0.29(+2.02%) |
Jan 03, 2018 | 13.86 | 14.29 | 13.81 | 14.24 | 847,879 | +0.52(+3.79%) |
Jan 02, 2018 | 13.44 | 13.83 | 13.44 | 13.72 | 738,217 | +0.32(+2.35%) |
Dec 29, 2017 | 13.40 | 13.40 | 13.40 | 0 | +0.31(+2.37%) | |
Dec 28, 2017 | 13.02 | 13.28 | 13.01 | 13.09 | 777,782 | +0.00(+0.00%) |
Dec 27, 2017 | 12.98 | 13.22 | 12.98 | 13.09 | 568,333 | +0.07(+0.55%) |
Dec 26, 2017 | 13.01 | 13.22 | 12.98 | 13.02 | 705,094 | -0.03(-0.21%) |
Dec 22, 2017 | 12.81 | 13.24 | 12.79 | 13.05 | 574,010 | +0.17(+1.33%) |
Dec 21, 2017 | 12.83 | 13.01 | 12.79 | 12.88 | 683,667 | -0.03(-0.26%) |
Dec 20, 2017 | 13.02 | 13.08 | 12.88 | 12.91 | 1,130,591 | -0.13(-0.98%) |
Dec 19, 2017 | 13.09 | 13.19 | 13.03 | 13.04 | 419,339 | -0.08(-0.59%) |
Dec 18, 2017 | 13.12 | 13.27 | 13.10 | 13.12 | 564,697 | +0.00(+0.00%) |
Dec 15, 2017 | 13.02 | 13.17 | 13.02 | 13.12 | 1,034,984 | +0.08(+0.64%) |
Dec 14, 2017 | 13.03 | 13.13 | 13.01 | 13.03 | 866,353 | -0.07(-0.55%) |
Dec 13, 2017 | 13.05 | 13.16 | 13.03 | 13.10 | 838,313 | +0.01(+0.08%) |
Dec 12, 2017 | 13.09 | 13.23 | 13.02 | 13.09 | 553,716 | -0.06(-0.46%) |
Dec 11, 2017 | 13.17 | 13.24 | 12.96 | 13.15 | 967,975 | +0.02(+0.17%) |
Dec 08, 2017 | 13.15 | 13.31 | 13.03 | 13.13 | 441,147 | -0.02(-0.17%) |
Dec 07, 2017 | 13.07 | 13.19 | 12.90 | 13.15 | 405,171 | +0.06(+0.46%) |
Dec 06, 2017 | 13.22 | 13.25 | 13.03 | 13.09 | 282,236 | -0.16(-1.21%) |
Dec 05, 2017 | 13.12 | 13.34 | 13.09 | 13.25 | 325,198 | +0.09(+0.72%) |
Dec 04, 2017 | 13.30 | 13.33 | 13.11 | 13.16 | 753,159 | -0.12(-0.88%) |
Dec 01, 2017 | 13.34 | 13.42 | 13.18 | 13.28 | 340,695 | -0.08(-0.62%) |
Nov 30, 2017 | 13.14 | 13.42 | 13.10 | 13.36 | 515,286 | +0.28(+2.11%) |
Nov 29, 2017 | 13.21 | 13.43 | 13.07 | 13.08 | 548,106 | -0.16(-1.21%) |
Nov 28, 2017 | 13.10 | 13.28 | 12.78 | 13.24 | 1,456,777 | +0.21(+1.61%) |
Nov 27, 2017 | 13.28 | 13.31 | 13.01 | 13.03 | 473,979 | -0.25(-1.92%) |
Nov 24, 2017 | 13.42 | 13.42 | 13.20 | 13.29 | 150,051 | -0.06(-0.46%) |
Nov 22, 2017 | 13.33 | 13.42 | 13.20 | 13.35 | 451,719 | +0.11(+0.79%) |
Nov 21, 2017 | 13.55 | 13.59 | 13.19 | 13.24 | 570,884 | -0.30(-2.25%) |
Nov 20, 2017 | 13.49 | 13.61 | 13.34 | 13.55 | 417,405 | -0.01(-0.08%) |
Nov 17, 2017 | 13.37 | 13.60 | 13.37 | 13.56 | 322,848 | +0.09(+0.66%) |
Nov 16, 2017 | 13.29 | 13.56 | 13.28 | 13.47 | 419,055 | +0.14(+1.04%) |
Nov 15, 2017 | 13.56 | 13.58 | 13.22 | 13.33 | 543,704 | -0.23(-1.67%) |
Nov 14, 2017 | 13.73 | 13.76 | 13.51 | 13.56 | 480,215 | -0.22(-1.57%) |
Nov 13, 2017 | 13.84 | 14.05 | 13.39 | 13.77 | 831,456 | -0.11(-0.80%) |
Nov 10, 2017 | 13.64 | 14.06 | 13.64 | 13.89 | 521,052 | +0.30(+2.24%) |
Nov 09, 2017 | 13.64 | 13.72 | 13.46 | 13.58 | 416,352 | -0.16(-1.17%) |
Nov 08, 2017 | 13.97 | 14.15 | 13.70 | 13.74 | 656,183 | -0.29(-2.05%) |
Nov 07, 2017 | 14.08 | 14.25 | 13.97 | 14.03 | 749,135 | -0.11(-0.74%) |
Nov 06, 2017 | 14.20 | 14.37 | 13.92 | 14.13 | 541,230 | -0.06(-0.39%) |
Nov 03, 2017 | 14.32 | 14.50 | 14.14 | 14.19 | 610,741 | -0.15(-1.02%) |
Nov 02, 2017 | 14.43 | 14.50 | 14.18 | 14.34 | 616,215 | -0.10(-0.67%) |
Nov 01, 2017 | 14.23 | 14.57 | 14.23 | 14.43 | 918,007 | +0.15(+1.06%) |
Oct 31, 2017 | 14.30 | 14.31 | 14.09 | 14.28 | 714,197 | -0.02(-0.11%) |
Oct 30, 2017 | 14.27 | 14.55 | 14.24 | 14.30 | 610,144 | -0.03(-0.19%) |
Oct 27, 2017 | 14.12 | 14.63 | 14.12 | 14.32 | 762,945 | +0.12(+0.84%) |
Oct 26, 2017 | 13.78 | 14.27 | 13.77 | 14.21 | 704,991 | +0.38(+2.74%) |
Oct 25, 2017 | 14.09 | 14.24 | 13.63 | 13.83 | 987,357 | -0.27(-1.92%) |
Oct 24, 2017 | 14.34 | 14.48 | 14.08 | 14.10 | 544,918 | -0.34(-2.32%) |
Oct 23, 2017 | 14.22 | 14.43 | 14.12 | 14.43 | 1,236,743 | +0.33(+2.34%) |
Oct 20, 2017 | 13.92 | 14.22 | 13.88 | 14.10 | 416,252 | +0.20(+1.44%) |
Oct 19, 2017 | 14.02 | 14.10 | 13.84 | 13.90 | 520,667 | -0.16(-1.12%) |
Oct 18, 2017 | 14.24 | 14.32 | 13.98 | 14.06 | 465,754 | -0.18(-1.25%) |
Oct 17, 2017 | 14.37 | 14.44 | 14.17 | 14.24 | 392,517 | -0.14(-0.94%) |
Oct 16, 2017 | 14.24 | 14.47 | 14.18 | 14.37 | 1,078,017 | +0.14(+0.95%) |
Oct 13, 2017 | 14.13 | 14.31 | 14.12 | 14.24 | 660,147 | +0.10(+0.73%) |
Oct 12, 2017 | 14.12 | 14.21 | 14.01 | 14.14 | 397,384 | +0.00(+0.00%) |
Oct 11, 2017 | 14.06 | 14.22 | 14.01 | 14.14 | 431,245 | +0.11(+0.77%) |
Oct 10, 2017 | 14.28 | 14.01 | 14.03 | 283,360 | -0.15(-1.07%) | |
Oct 09, 2017 | 14.22 | 14.30 | 14.10 | 14.18 | 229,686 | -0.04(-0.27%) |
Oct 06, 2017 | 14.22 | 14.28 | 13.98 | 14.22 | 441,144 | +0.02(+0.15%) |
Oct 05, 2017 | 14.22 | 14.22 | 14.06 | 14.20 | 379,222 | +0.03(+0.19%) |
Oct 04, 2017 | 14.12 | 14.21 | 14.03 | 14.17 | 402,600 | +0.11(+0.81%) |
Oct 03, 2017 | 13.97 | 14.23 | 13.97 | 14.05 | 385,654 | +0.02(+0.15%) |
Oct 02, 2017 | 14.11 | 14.15 | 13.82 | 14.03 | 300,857 | -0.08(-0.54%) |
Sep 29, 2017 | 14.06 | 14.48 | 14.02 | 14.11 | 1,277,003 | +0.10(+0.73%) |
Sep 28, 2017 | 13.91 | 14.02 | 13.74 | 14.01 | 592,813 | +0.11(+0.78%) |
Sep 27, 2017 | 13.77 | 13.94 | 13.68 | 13.90 | 411,756 | +0.15(+1.10%) |
Sep 26, 2017 | 13.39 | 13.88 | 13.38 | 13.75 | 658,646 | +0.37(+2.79%) |
Sep 25, 2017 | 13.15 | 13.63 | 13.15 | 13.37 | 750,643 | +0.21(+1.60%) |
Sep 22, 2017 | 13.09 | 13.25 | 13.03 | 13.16 | 402,379 | +0.08(+0.58%) |
Sep 21, 2017 | 13.20 | 13.20 | 13.08 | 13.09 | 267,503 | -0.10(-0.74%) |
Sep 20, 2017 | 13.06 | 13.22 | 12.97 | 13.18 | 517,331 | +0.10(+0.74%) |
Sep 19, 2017 | 13.07 | 13.17 | 13.03 | 13.09 | 361,011 | +0.03(+0.21%) |
Sep 18, 2017 | 13.12 | 13.19 | 13.03 | 13.06 | 279,284 | -0.06(-0.49%) |
Sep 15, 2017 | 13.15 | 13.21 | 13.08 | 13.12 | 381,588 | -0.01(-0.04%) |
Sep 14, 2017 | 13.16 | 13.24 | 13.10 | 13.13 | 504,861 | -0.01(-0.08%) |
Sep 13, 2017 | 13.15 | 13.24 | 13.12 | 13.14 | 292,268 | +0.05(+0.41%) |
Sep 12, 2017 | 13.09 | 13.24 | 13.06 | 13.09 | 264,531 | -0.03(-0.21%) |
Sep 11, 2017 | 13.17 | 13.28 | 13.09 | 13.11 | 286,676 | -0.01(-0.04%) |
Sep 08, 2017 | 13.12 | 13.23 | 13.01 | 13.12 | 254,423 | -0.07(-0.53%) |
Sep 07, 2017 | 13.13 | 13.25 | 13.04 | 13.19 | 337,380 | +0.06(+0.49%) |
Sep 06, 2017 | 13.03 | 13.22 | 12.97 | 13.12 | 249,082 | +0.11(+0.83%) |
Sep 05, 2017 | 13.33 | 13.35 | 12.91 | 13.02 | 509,043 | -0.24(-1.79%) |
Sep 01, 2017 | 13.36 | 13.49 | 13.14 | 13.25 | 364,088 | -0.14(-1.01%) |
Aug 31, 2017 | 13.21 | 13.49 | 13.21 | 13.39 | 413,923 | +0.11(+0.81%) |
Aug 30, 2017 | 13.20 | 13.35 | 13.10 | 13.28 | 326,810 | +0.03(+0.25%) |
Aug 29, 2017 | 13.23 | 13.33 | 13.14 | 13.25 | 219,885 | +0.00(+0.00%) |
Aug 28, 2017 | 13.23 | 13.34 | 13.11 | 13.25 | 550,826 | +0.00(+0.00%) |
Aug 25, 2017 | 13.20 | 13.36 | 13.20 | 13.25 | 269,176 | -0.01(-0.08%) |
Aug 24, 2017 | 13.16 | 13.26 | 13.00 | 13.26 | 512,769 | +0.12(+0.90%) |
Aug 23, 2017 | 12.89 | 13.15 | 12.89 | 13.14 | 1,361,232 | +0.14(+1.04%) |
Aug 22, 2017 | 12.78 | 13.03 | 12.73 | 13.01 | 411,910 | +0.22(+1.73%) |
Aug 21, 2017 | 12.82 | 12.92 | 12.68 | 12.78 | 349,914 | -0.04(-0.34%) |
Aug 18, 2017 | 12.90 | 12.95 | 12.77 | 12.83 | 411,377 | -0.09(-0.71%) |
Aug 17, 2017 | 12.73 | 13.02 | 12.72 | 12.92 | 416,337 | +0.13(+1.01%) |
Aug 16, 2017 | 12.72 | 12.87 | 12.68 | 12.79 | 508,479 | +0.01(+0.04%) |
Aug 15, 2017 | 12.78 | 12.85 | 12.63 | 12.78 | 769,016 | -0.05(-0.38%) |
Aug 14, 2017 | 12.98 | 13.03 | 12.73 | 12.83 | 699,037 | -0.19(-1.45%) |
Aug 11, 2017 | 12.90 | 13.28 | 12.82 | 13.02 | 813,782 | +0.03(+0.25%) |
Aug 10, 2017 | 13.06 | 13.25 | 12.92 | 12.99 | 530,564 | -0.11(-0.83%) |
Aug 09, 2017 | 12.91 | 13.24 | 12.91 | 13.10 | 755,792 | +0.20(+1.55%) |
Aug 08, 2017 | 13.07 | 13.32 | 12.87 | 12.90 | 830,532 | -0.17(-1.28%) |
Aug 07, 2017 | 13.07 | 13.24 | 12.90 | 13.06 | 738,564 | -0.01(-0.04%) |
Aug 04, 2017 | 13.31 | 13.41 | 13.06 | 13.07 | 410,184 | -0.25(-1.87%) |
Aug 03, 2017 | 13.09 | 13.39 | 12.88 | 13.32 | 922,156 | +0.17(+1.27%) |
Aug 02, 2017 | 13.29 | 13.29 | 12.98 | 13.15 | 373,423 | -0.15(-1.14%) |
Aug 01, 2017 | 13.14 | 13.33 | 13.09 | 13.30 | 412,782 | +0.16(+1.23%) |
Jul 31, 2017 | 13.21 | 13.24 | 12.92 | 13.14 | 489,653 | -0.10(-0.74%) |
Jul 28, 2017 | 13.17 | 13.44 | 13.14 | 13.24 | 518,681 | +0.04(+0.28%) |
Jul 27, 2017 | 13.38 | 13.46 | 13.17 | 13.20 | 1,463,663 | +0.09(+0.68%) |
Jul 26, 2017 | 13.15 | 13.22 | 12.91 | 13.11 | 823,836 | +0.02(+0.16%) |
Jul 25, 2017 | 12.94 | 13.17 | 12.88 | 13.09 | 711,263 | +0.18(+1.37%) |
Jul 24, 2017 | 13.02 | 13.06 | 12.78 | 12.91 | 752,511 | -0.05(-0.40%) |
Jul 21, 2017 | 12.88 | 13.00 | 12.81 | 12.97 | 616,250 | +0.14(+1.10%) |
Jul 20, 2017 | 12.77 | 12.62 | 12.83 | 1,160,181 | +0.05(+0.41%) | |
Jul 19, 2017 | 12.73 | 12.91 | 12.58 | 12.77 | 697,527 | +0.04(+0.33%) |
Jul 18, 2017 | 12.65 | 12.79 | 12.44 | 12.73 | 493,434 | +0.08(+0.62%) |
Jul 17, 2017 | 12.32 | 12.78 | 12.32 | 12.65 | 806,821 | +0.31(+2.49%) |
Jul 14, 2017 | 12.42 | 12.54 | 12.11 | 12.35 | 1,144,181 | -0.08(-0.67%) |
Jul 13, 2017 | 12.59 | 12.66 | 12.41 | 12.43 | 440,526 | -0.09(-0.75%) |
Jul 12, 2017 | 12.60 | 12.74 | 12.52 | 12.52 | 364,607 | -0.02(-0.12%) |
Jul 11, 2017 | 12.70 | 12.75 | 12.50 | 12.54 | 672,512 | -0.17(-1.31%) |
Jul 10, 2017 | 12.97 | 12.99 | 12.70 | 12.71 | 440,727 | -0.25(-1.93%) |
Jul 07, 2017 | 12.98 | 13.04 | 12.61 | 12.96 | 548,405 | +0.02(+0.12%) |
Jul 06, 2017 | 13.02 | 13.26 | 12.83 | 12.94 | 485,352 | -0.11(-0.84%) |
Jul 05, 2017 | 12.97 | 13.12 | 12.84 | 13.05 | 782,302 | +0.07(+0.52%) |
Jul 03, 2017 | 12.43 | 12.99 | 12.43 | 12.98 | 308,368 | +0.57(+4.58%) |
Jun 30, 2017 | 12.56 | 12.84 | 12.29 | 12.41 | 805,714 | -0.15(-1.20%) |
Jun 29, 2017 | 12.83 | 12.97 | 12.56 | 12.56 | 562,564 | -0.19(-1.51%) |
Jun 28, 2017 | 12.73 | 13.07 | 12.72 | 12.76 | 337,995 | +0.04(+0.29%) |
Jun 27, 2017 | 12.69 | 12.88 | 12.58 | 12.72 | 346,389 | -0.01(-0.04%) |
Jun 26, 2017 | 12.73 | 12.84 | 12.54 | 12.73 | 612,563 | -0.03(-0.20%) |
Jun 23, 2017 | 12.29 | 12.78 | 12.27 | 12.75 | 416,965 | +0.48(+3.91%) |
Jun 22, 2017 | 12.32 | 12.51 | 12.13 | 12.27 | 623,728 | +0.02(+0.17%) |
Jun 21, 2017 | 12.37 | 12.48 | 12.23 | 12.25 | 516,966 | -0.11(-0.89%) |
Jun 20, 2017 | 12.72 | 12.81 | 12.28 | 12.36 | 585,667 | -0.40(-3.15%) |
Jun 19, 2017 | 13.09 | 13.09 | 12.67 | 12.76 | 890,184 | -0.33(-2.55%) |
Jun 16, 2017 | 12.28 | 13.10 | 12.28 | 13.10 | 1,743,882 | +0.79(+6.45%) |
Jun 15, 2017 | 12.76 | 12.76 | 12.26 | 12.30 | 735,903 | -0.46(-3.60%) |
Jun 14, 2017 | 12.77 | 12.92 | 12.66 | 12.76 | 649,221 | -0.01(-0.04%) |
Jun 13, 2017 | 12.67 | 12.78 | 12.60 | 12.77 | 418,111 | +0.11(+0.91%) |
Jun 12, 2017 | 12.43 | 12.78 | 12.43 | 12.65 | 435,851 | +0.24(+1.93%) |
Jun 09, 2017 | 12.28 | 12.56 | 12.28 | 12.41 | 394,283 | +0.11(+0.93%) |
Jun 08, 2017 | 12.13 | 12.39 | 12.13 | 12.30 | 500,981 | +0.17(+1.38%) |
Jun 07, 2017 | 12.36 | 12.49 | 12.13 | 12.13 | 802,851 | -0.19(-1.53%) |
Jun 06, 2017 | 12.22 | 12.40 | 12.19 | 12.32 | 775,966 | +0.04(+0.34%) |
Jun 05, 2017 | 12.24 | 12.47 | 12.18 | 12.28 | 580,548 | +0.04(+0.34%) |
Jun 02, 2017 | 12.51 | 12.60 | 12.14 | 12.24 | 705,759 | -0.26(-2.05%) |
Jun 01, 2017 | 12.39 | 12.64 | 12.39 | 12.49 | 679,309 | +0.16(+1.27%) |
May 31, 2017 | 12.12 | 12.47 | 12.04 | 12.34 | 635,628 | +0.25(+2.07%) |
May 30, 2017 | 11.96 | 12.15 | 11.95 | 12.08 | 633,211 | +0.11(+0.96%) |
May 26, 2017 | 11.92 | 12.04 | 11.92 | 11.97 | 459,531 | +0.01(+0.09%) |
May 25, 2017 | 11.97 | 12.13 | 11.91 | 11.96 | 579,075 | -0.03(-0.26%) |
May 24, 2017 | 12.19 | 12.26 | 11.92 | 11.99 | 487,042 | -0.15(-1.25%) |
May 23, 2017 | 12.11 | 12.20 | 11.90 | 12.14 | 509,990 | -0.03(-0.21%) |
May 22, 2017 | 12.20 | 12.21 | 11.85 | 12.17 | 690,574 | -0.04(-0.30%) |
May 19, 2017 | 12.52 | 12.56 | 12.14 | 12.20 | 537,252 | -0.22(-1.76%) |
May 18, 2017 | 12.36 | 12.51 | 12.21 | 12.42 | 590,836 | +0.07(+0.55%) |
May 17, 2017 | 12.34 | 12.54 | 12.21 | 12.36 | 543,480 | +0.02(+0.13%) |
May 16, 2017 | 12.54 | 12.69 | 12.26 | 12.34 | 594,322 | -0.22(-1.75%) |
May 15, 2017 | 12.78 | 12.88 | 12.55 | 12.56 | 459,443 | -0.25(-1.95%) |
May 12, 2017 | 12.84 | 12.91 | 12.75 | 12.81 | 474,089 | -0.04(-0.33%) |
May 11, 2017 | 13.06 | 13.11 | 12.84 | 12.85 | 441,631 | -0.17(-1.28%) |
May 10, 2017 | 12.90 | 13.33 | 12.70 | 13.02 | 699,894 | +0.16(+1.22%) |
May 09, 2017 | 13.04 | 13.05 | 12.68 | 12.86 | 628,784 | -0.09(-0.68%) |
May 08, 2017 | 12.86 | 13.06 | 12.73 | 12.95 | 479,554 | +0.07(+0.57%) |
May 05, 2017 | 12.42 | 13.15 | 12.37 | 12.88 | 572,196 | +0.47(+3.78%) |
May 04, 2017 | 12.61 | 12.72 | 12.26 | 12.41 | 1,088,856 | -0.37(-2.86%) |
May 03, 2017 | 13.16 | 13.20 | 12.60 | 12.77 | 817,667 | -0.40(-3.05%) |
May 02, 2017 | 13.37 | 13.37 | 13.04 | 13.18 | 681,305 | -0.21(-1.60%) |