Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.79 | 16.88 | 16.54 | 16.63 | 45,314 | -0.18(-1.05%) |
Apr 27, 2018 | 16.88 | 16.89 | 16.72 | 16.80 | 27,894 | -0.07(-0.42%) |
Apr 26, 2018 | 16.97 | 16.97 | 16.76 | 16.87 | 36,052 | -0.04(-0.21%) |
Apr 25, 2018 | 17.10 | 17.27 | 16.85 | 16.91 | 57,416 | -0.26(-1.49%) |
Apr 24, 2018 | 17.22 | 17.22 | 16.92 | 17.16 | 65,277 | -0.04(-0.26%) |
Apr 23, 2018 | 16.99 | 17.23 | 16.84 | 17.21 | 80,593 | +0.27(+1.61%) |
Apr 20, 2018 | 16.82 | 17.09 | 16.82 | 16.93 | 73,221 | +0.05(+0.31%) |
Apr 19, 2018 | 16.78 | 16.97 | 16.71 | 16.88 | 69,923 | +0.09(+0.52%) |
Apr 18, 2018 | 16.73 | 16.89 | 16.67 | 16.79 | 65,974 | +0.06(+0.37%) |
Apr 17, 2018 | 16.76 | 16.86 | 16.57 | 16.73 | 68,836 | +0.03(+0.16%) |
Apr 16, 2018 | 16.29 | 16.74 | 16.21 | 16.71 | 84,800 | +0.47(+2.88%) |
Apr 13, 2018 | 16.26 | 16.29 | 16.05 | 16.24 | 61,926 | +0.01(+0.05%) |
Apr 12, 2018 | 16.11 | 16.26 | 15.82 | 16.23 | 69,829 | +0.20(+1.27%) |
Apr 11, 2018 | 16.01 | 16.11 | 15.84 | 16.03 | 73,188 | -0.06(-0.38%) |
Apr 10, 2018 | 15.87 | 16.14 | 15.57 | 16.09 | 98,356 | +0.30(+1.90%) |
Apr 09, 2018 | 15.77 | 15.97 | 15.55 | 15.79 | 77,475 | +0.05(+0.34%) |
Apr 06, 2018 | 16.04 | 16.28 | 15.64 | 15.74 | 108,335 | -0.31(-1.92%) |
Apr 05, 2018 | 16.63 | 16.63 | 16.03 | 16.04 | 119,024 | -0.46(-2.78%) |
Apr 04, 2018 | 16.26 | 16.56 | 15.52 | 16.50 | 87,321 | +0.09(+0.54%) |
Apr 03, 2018 | 16.46 | 16.62 | 16.21 | 16.41 | 118,476 | +0.03(+0.16%) |
Apr 02, 2018 | 16.83 | 16.99 | 16.23 | 16.39 | 182,636 | -0.48(-2.87%) |
Mar 29, 2018 | 16.87 | 16.87 | 16.87 | 0 | -0.14(-0.83%) | |
Mar 28, 2018 | 16.86 | 17.30 | 16.84 | 17.01 | 183,580 | +0.18(+1.05%) |
Mar 27, 2018 | 17.01 | 17.15 | 16.74 | 16.84 | 123,827 | -0.13(-0.78%) |
Mar 26, 2018 | 17.26 | 17.26 | 16.71 | 16.97 | 87,577 | -0.09(-0.52%) |
Mar 23, 2018 | 17.39 | 17.44 | 17.02 | 17.06 | 169,259 | -0.33(-1.88%) |
Mar 22, 2018 | 17.38 | 17.64 | 17.37 | 17.38 | 73,868 | -0.11(-0.60%) |
Mar 21, 2018 | 17.63 | 17.69 | 17.45 | 17.49 | 108,779 | -0.11(-0.65%) |
Mar 20, 2018 | 17.67 | 17.77 | 17.56 | 17.60 | 76,630 | -0.03(-0.15%) |
Mar 19, 2018 | 17.58 | 17.66 | 17.43 | 17.63 | 88,834 | +0.04(+0.20%) |
Mar 16, 2018 | 17.47 | 17.71 | 17.47 | 17.60 | 242,982 | +0.11(+0.66%) |
Mar 15, 2018 | 17.61 | 17.89 | 17.28 | 17.48 | 170,154 | -0.12(-0.70%) |
Mar 14, 2018 | 17.66 | 17.82 | 17.36 | 17.60 | 122,195 | +0.00(+0.00%) |
Mar 13, 2018 | 17.72 | 17.90 | 16.90 | 17.60 | 94,595 | -0.03(-0.15%) |
Mar 12, 2018 | 17.63 | 17.98 | 17.61 | 17.63 | 176,742 | +0.02(+0.10%) |
Mar 09, 2018 | 17.59 | 17.90 | 17.38 | 17.61 | 266,556 | +0.13(+0.76%) |
Mar 08, 2018 | 17.02 | 17.54 | 16.76 | 17.48 | 155,929 | +0.56(+3.34%) |
Mar 07, 2018 | 16.78 | 17.20 | 16.60 | 16.92 | 1,040,457 | +0.01(+0.05%) |
Mar 06, 2018 | 17.58 | 17.60 | 16.83 | 16.91 | 241,891 | -0.56(-3.18%) |
Mar 05, 2018 | 17.23 | 17.58 | 17.19 | 17.46 | 159,473 | +0.21(+1.22%) |
Mar 02, 2018 | 17.12 | 17.36 | 17.02 | 17.25 | 105,843 | +0.00(+0.00%) |
Mar 01, 2018 | 17.18 | 17.46 | 17.03 | 17.25 | 169,461 | +0.07(+0.41%) |
Feb 28, 2018 | 17.13 | 17.28 | 16.80 | 17.18 | 282,845 | +0.12(+0.72%) |
Feb 27, 2018 | 17.16 | 17.38 | 16.91 | 17.06 | 96,124 | -0.11(-0.61%) |
Feb 26, 2018 | 17.11 | 17.37 | 17.07 | 17.16 | 123,539 | +0.07(+0.41%) |
Feb 23, 2018 | 17.27 | 17.49 | 17.02 | 17.09 | 95,921 | -0.07(-0.41%) |
Feb 22, 2018 | 16.70 | 17.50 | 16.27 | 17.16 | 227,312 | +0.73(+4.44%) |
Feb 21, 2018 | 16.18 | 16.78 | 16.18 | 16.44 | 110,924 | +0.34(+2.13%) |
Feb 20, 2018 | 16.42 | 16.46 | 16.00 | 16.09 | 62,827 | -0.42(-2.55%) |
Feb 16, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.07(+0.43%) | |
Feb 15, 2018 | 16.41 | 16.44 | 16.26 | 16.44 | 56,201 | +0.18(+1.08%) |
Feb 14, 2018 | 15.99 | 16.31 | 15.99 | 16.27 | 90,183 | +0.17(+1.04%) |
Feb 13, 2018 | 16.12 | 16.15 | 15.89 | 16.10 | 86,764 | -0.10(-0.60%) |
Feb 12, 2018 | 16.50 | 16.69 | 16.07 | 16.20 | 75,884 | -0.19(-1.18%) |
Feb 09, 2018 | 16.65 | 16.80 | 16.25 | 16.39 | 203,198 | -0.06(-0.37%) |
Feb 08, 2018 | 17.11 | 17.14 | 16.50 | 16.45 | 193,393 | -0.65(-3.80%) |
Feb 07, 2018 | 16.56 | 17.17 | 16.56 | 17.10 | 256,750 | +0.48(+2.91%) |
Feb 06, 2018 | 15.77 | 16.66 | 15.32 | 16.62 | 196,507 | +0.22(+1.34%) |
Feb 05, 2018 | 16.65 | 16.67 | 16.06 | 16.40 | 131,530 | -0.34(-2.05%) |
Feb 02, 2018 | 16.90 | 17.02 | 16.72 | 16.74 | 109,921 | -0.21(-1.24%) |
Feb 01, 2018 | 16.95 | 17.07 | 16.83 | 16.95 | 52,317 | -0.03(-0.16%) |
Jan 31, 2018 | 16.99 | 17.16 | 16.86 | 16.98 | 95,036 | +0.00(+0.00%) |
Jan 30, 2018 | 17.00 | 17.06 | 16.94 | 16.98 | 99,635 | -0.11(-0.62%) |
Jan 29, 2018 | 17.30 | 17.32 | 17.09 | 17.09 | 98,644 | -0.22(-1.27%) |
Jan 26, 2018 | 17.31 | 17.43 | 16.93 | 17.31 | 136,210 | +0.07(+0.41%) |
Jan 25, 2018 | 17.06 | 17.27 | 16.81 | 17.23 | 250,084 | +0.20(+1.19%) |
Jan 24, 2018 | 17.20 | 17.20 | 16.77 | 17.03 | 139,363 | -0.09(-0.51%) |
Jan 23, 2018 | 17.36 | 17.36 | 17.02 | 17.12 | 139,643 | -0.16(-0.92%) |
Jan 22, 2018 | 17.52 | 17.80 | 17.13 | 17.28 | 131,104 | -0.15(-0.86%) |
Jan 19, 2018 | 17.25 | 17.54 | 17.13 | 17.43 | 88,918 | +0.16(+0.92%) |
Jan 18, 2018 | 17.51 | 17.51 | 17.10 | 17.27 | 92,702 | -0.29(-1.65%) |
Jan 17, 2018 | 17.11 | 17.85 | 16.09 | 17.56 | 788,525 | +0.47(+2.78%) |
Jan 16, 2018 | 16.58 | 17.25 | 16.58 | 17.09 | 254,928 | +0.57(+3.46%) |
Jan 12, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.19(+1.18%) | |
Jan 11, 2018 | 16.34 | 16.57 | 16.21 | 16.32 | 154,652 | -0.02(-0.11%) |
Jan 10, 2018 | 16.05 | 16.44 | 15.95 | 16.34 | 157,911 | +0.35(+2.20%) |
Jan 09, 2018 | 16.20 | 16.41 | 15.99 | 15.99 | 159,487 | -0.08(-0.49%) |
Jan 08, 2018 | 15.95 | 16.12 | 15.67 | 16.07 | 558,176 | +0.12(+0.77%) |
Jan 05, 2018 | 15.64 | 16.10 | 15.64 | 15.94 | 359,846 | +0.33(+2.08%) |
Jan 04, 2018 | 15.37 | 15.96 | 15.37 | 15.62 | 289,798 | +0.24(+1.54%) |
Jan 03, 2018 | 15.29 | 15.47 | 15.17 | 15.38 | 130,357 | +0.06(+0.40%) |
Jan 02, 2018 | 15.28 | 15.49 | 15.16 | 15.32 | 350,262 | +0.16(+1.04%) |
Dec 29, 2017 | 15.16 | 15.16 | 15.16 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 15.06 | 15.30 | 14.99 | 15.16 | 135,411 | +0.11(+0.76%) |
Dec 27, 2017 | 14.70 | 15.21 | 14.70 | 15.05 | 130,511 | +0.35(+2.39%) |
Dec 26, 2017 | 14.48 | 14.73 | 14.48 | 14.70 | 40,578 | +0.18(+1.27%) |
Dec 22, 2017 | 14.61 | 14.62 | 14.48 | 14.51 | 46,878 | -0.09(-0.60%) |
Dec 21, 2017 | 14.48 | 14.70 | 14.45 | 14.60 | 46,844 | +0.11(+0.79%) |
Dec 20, 2017 | 14.48 | 14.60 | 14.40 | 14.48 | 63,861 | +0.01(+0.06%) |
Dec 19, 2017 | 14.88 | 14.91 | 14.37 | 14.48 | 85,515 | -0.29(-1.96%) |
Dec 18, 2017 | 14.88 | 14.97 | 14.69 | 14.77 | 152,636 | -0.04(-0.30%) |
Dec 15, 2017 | 14.33 | 14.84 | 14.33 | 14.81 | 699,860 | +0.47(+3.31%) |
Dec 14, 2017 | 14.52 | 14.65 | 14.24 | 14.33 | 141,433 | -0.09(-0.61%) |
Dec 13, 2017 | 14.47 | 14.77 | 14.36 | 14.42 | 98,784 | -0.02(-0.12%) |
Dec 12, 2017 | 14.41 | 14.61 | 14.40 | 14.44 | 134,574 | +0.04(+0.24%) |
Dec 11, 2017 | 14.43 | 14.50 | 14.35 | 14.40 | 97,829 | -0.04(-0.30%) |
Dec 08, 2017 | 14.58 | 14.60 | 14.35 | 14.45 | 92,261 | -0.06(-0.42%) |
Dec 07, 2017 | 14.48 | 14.69 | 14.45 | 14.51 | 47,056 | +0.01(+0.06%) |
Dec 06, 2017 | 14.48 | 14.62 | 14.41 | 14.50 | 118,275 | +0.02(+0.12%) |
Dec 05, 2017 | 14.58 | 14.62 | 14.29 | 14.48 | 149,628 | -0.07(-0.48%) |
Dec 04, 2017 | 14.70 | 14.84 | 14.50 | 14.55 | 64,662 | -0.04(-0.30%) |
Dec 01, 2017 | 14.68 | 14.68 | 14.06 | 14.60 | 167,274 | -0.07(-0.48%) |
Nov 30, 2017 | 14.69 | 14.77 | 14.48 | 14.67 | 115,250 | +0.07(+0.48%) |
Nov 29, 2017 | 14.46 | 14.83 | 14.33 | 14.60 | 134,424 | +0.18(+1.28%) |
Nov 28, 2017 | 14.16 | 14.50 | 14.11 | 14.41 | 158,842 | +0.28(+1.99%) |
Nov 27, 2017 | 13.98 | 14.18 | 13.98 | 14.13 | 63,467 | +0.15(+1.07%) |
Nov 24, 2017 | 14.01 | 14.03 | 13.77 | 13.98 | 23,656 | -0.04(-0.25%) |
Nov 22, 2017 | 14.08 | 14.10 | 13.98 | 14.02 | 47,720 | -0.08(-0.56%) |
Nov 21, 2017 | 14.09 | 14.24 | 13.95 | 14.10 | 72,748 | +0.08(+0.56%) |
Nov 20, 2017 | 13.76 | 14.03 | 13.74 | 14.02 | 68,752 | +0.30(+2.17%) |
Nov 17, 2017 | 13.53 | 13.86 | 13.53 | 13.72 | 90,051 | +0.12(+0.90%) |
Nov 16, 2017 | 13.62 | 13.74 | 13.51 | 13.60 | 90,113 | +0.05(+0.39%) |
Nov 15, 2017 | 13.56 | 13.65 | 13.53 | 13.55 | 149,143 | -0.11(-0.83%) |
Nov 14, 2017 | 13.65 | 13.75 | 13.52 | 13.66 | 68,973 | -0.11(-0.76%) |
Nov 13, 2017 | 13.89 | 13.90 | 13.64 | 13.76 | 86,458 | -0.12(-0.88%) |
Nov 10, 2017 | 13.77 | 13.98 | 13.69 | 13.89 | 95,060 | +0.17(+1.21%) |
Nov 09, 2017 | 13.55 | 13.79 | 13.40 | 13.72 | 121,018 | +0.12(+0.90%) |
Nov 08, 2017 | 13.63 | 13.86 | 13.56 | 13.60 | 105,857 | -0.10(-0.70%) |
Nov 07, 2017 | 13.66 | 14.25 | 13.50 | 13.69 | 138,141 | +0.04(+0.32%) |
Nov 06, 2017 | 13.58 | 13.76 | 13.55 | 13.65 | 88,205 | +0.00(+0.00%) |
Nov 03, 2017 | 13.81 | 13.81 | 13.54 | 13.65 | 95,187 | -0.13(-0.95%) |
Nov 02, 2017 | 13.75 | 14.12 | 13.69 | 13.78 | 77,644 | +0.07(+0.51%) |
Nov 01, 2017 | 13.78 | 14.02 | 13.58 | 13.71 | 184,338 | -0.07(-0.51%) |
Oct 31, 2017 | 13.74 | 13.88 | 13.68 | 13.78 | 78,691 | +0.05(+0.38%) |
Oct 30, 2017 | 13.84 | 13.90 | 13.67 | 13.73 | 113,374 | -0.16(-1.13%) |
Oct 27, 2017 | 14.03 | 14.11 | 13.86 | 13.89 | 121,325 | -0.13(-0.94%) |
Oct 26, 2017 | 14.16 | 14.23 | 13.97 | 14.02 | 74,012 | -0.04(-0.25%) |
Oct 25, 2017 | 14.02 | 14.13 | 13.68 | 14.05 | 82,460 | +0.08(+0.56%) |
Oct 24, 2017 | 14.12 | 14.25 | 13.95 | 13.97 | 105,252 | -0.15(-1.05%) |
Oct 23, 2017 | 14.21 | 14.21 | 14.06 | 14.12 | 66,046 | -0.12(-0.86%) |
Oct 20, 2017 | 14.36 | 14.36 | 14.19 | 14.25 | 155,976 | +0.05(+0.37%) |
Oct 19, 2017 | 14.03 | 14.21 | 14.01 | 14.19 | 106,240 | +0.11(+0.75%) |
Oct 18, 2017 | 14.10 | 14.20 | 14.02 | 14.09 | 86,952 | +0.04(+0.25%) |
Oct 17, 2017 | 14.42 | 14.42 | 14.03 | 14.05 | 110,092 | -0.29(-2.01%) |
Oct 16, 2017 | 14.43 | 14.57 | 14.20 | 14.34 | 91,841 | -0.10(-0.67%) |
Oct 13, 2017 | 14.30 | 14.60 | 14.14 | 14.44 | 236,242 | +0.13(+0.92%) |
Oct 12, 2017 | 14.48 | 14.48 | 14.25 | 14.31 | 62,646 | -0.12(-0.85%) |
Oct 11, 2017 | 14.30 | 14.46 | 14.22 | 14.43 | 83,043 | +0.06(+0.43%) |
Oct 10, 2017 | 14.01 | 14.40 | 14.01 | 14.37 | 56,727 | +0.33(+2.37%) |
Oct 09, 2017 | 14.13 | 14.18 | 13.84 | 14.04 | 62,864 | -0.10(-0.68%) |
Oct 06, 2017 | 14.16 | 14.31 | 14.09 | 14.13 | 49,269 | -0.09(-0.62%) |
Oct 05, 2017 | 14.47 | 14.50 | 14.13 | 14.22 | 116,627 | -0.25(-1.75%) |
Oct 04, 2017 | 14.53 | 14.66 | 14.42 | 14.47 | 80,683 | -0.06(-0.42%) |
Oct 03, 2017 | 14.71 | 14.78 | 14.46 | 14.53 | 125,997 | -0.17(-1.13%) |
Oct 02, 2017 | 14.29 | 14.74 | 14.19 | 14.70 | 168,613 | +0.43(+3.01%) |
Sep 29, 2017 | 14.08 | 14.29 | 14.04 | 14.27 | 126,672 | +0.17(+1.18%) |
Sep 28, 2017 | 14.01 | 14.14 | 13.92 | 14.11 | 199,386 | +0.11(+0.75%) |
Sep 27, 2017 | 13.90 | 14.10 | 13.89 | 14.00 | 177,321 | +0.10(+0.69%) |
Sep 26, 2017 | 13.99 | 13.99 | 13.68 | 13.90 | 112,727 | -0.18(-1.24%) |
Sep 25, 2017 | 13.93 | 14.18 | 13.90 | 14.08 | 209,137 | +0.12(+0.88%) |
Sep 22, 2017 | 13.86 | 14.00 | 13.79 | 13.96 | 54,364 | +0.10(+0.69%) |
Sep 21, 2017 | 13.92 | 13.97 | 13.81 | 13.86 | 60,681 | -0.02(-0.13%) |
Sep 20, 2017 | 13.77 | 13.91 | 13.57 | 13.88 | 114,624 | +0.09(+0.63%) |
Sep 19, 2017 | 13.98 | 14.07 | 13.69 | 13.79 | 146,502 | -0.23(-1.62%) |
Sep 18, 2017 | 14.08 | 14.10 | 13.87 | 14.02 | 218,840 | -0.09(-0.62%) |
Sep 15, 2017 | 14.16 | 14.27 | 14.02 | 14.11 | 951,086 | -0.03(-0.19%) |
Sep 14, 2017 | 14.10 | 14.20 | 14.01 | 14.13 | 217,556 | +0.04(+0.31%) |
Sep 13, 2017 | 14.22 | 13.66 | 14.09 | 357,016 | +0.29(+2.09%) | |
Sep 12, 2017 | 13.81 | 13.83 | 13.57 | 13.80 | 201,944 | -0.02(-0.13%) |
Sep 11, 2017 | 14.00 | 12.35 | 13.82 | 407,243 | +1.46(+11.84%) | |
Sep 08, 2017 | 12.24 | 12.83 | 12.08 | 12.35 | 572,745 | +0.01(+0.07%) |
Sep 07, 2017 | 13.25 | 13.25 | 11.91 | 12.35 | 603,245 | -0.90(-6.81%) |
Sep 06, 2017 | 12.92 | 13.48 | 12.64 | 13.25 | 470,440 | +0.32(+2.44%) |
Sep 05, 2017 | 13.72 | 13.72 | 12.49 | 12.93 | 1,108,132 | -1.00(-7.17%) |
Sep 01, 2017 | 13.79 | 13.95 | 13.79 | 13.93 | 154,312 | +0.15(+1.08%) |
Aug 31, 2017 | 13.98 | 14.16 | 13.76 | 13.78 | 183,150 | -0.18(-1.32%) |
Aug 30, 2017 | 14.04 | 14.18 | 13.89 | 13.97 | 89,078 | -0.08(-0.56%) |
Aug 29, 2017 | 13.86 | 14.09 | 13.77 | 14.04 | 122,279 | +0.11(+0.82%) |
Aug 28, 2017 | 14.01 | 14.01 | 13.54 | 13.93 | 302,881 | -0.08(-0.56%) |
Aug 25, 2017 | 14.31 | 14.37 | 13.91 | 14.01 | 184,813 | -0.32(-2.20%) |
Aug 24, 2017 | 14.23 | 14.39 | 14.11 | 14.32 | 87,177 | +0.12(+0.86%) |
Aug 23, 2017 | 14.05 | 14.31 | 14.05 | 14.20 | 108,704 | +0.03(+0.19%) |
Aug 22, 2017 | 14.20 | 14.24 | 14.04 | 14.18 | 36,448 | +0.04(+0.25%) |
Aug 21, 2017 | 14.11 | 14.25 | 13.90 | 14.14 | 103,961 | -0.03(-0.19%) |
Aug 18, 2017 | 13.97 | 14.23 | 13.45 | 14.17 | 86,335 | +0.06(+0.43%) |
Aug 17, 2017 | 14.18 | 14.39 | 14.02 | 14.11 | 72,914 | -0.16(-1.10%) |
Aug 16, 2017 | 14.12 | 14.52 | 14.07 | 14.26 | 62,405 | +0.18(+1.30%) |
Aug 15, 2017 | 14.39 | 14.63 | 14.07 | 14.08 | 60,701 | -0.28(-1.94%) |
Aug 14, 2017 | 14.18 | 14.57 | 14.17 | 14.36 | 199,625 | +0.28(+1.98%) |
Aug 11, 2017 | 14.08 | 14.21 | 14.04 | 14.08 | 106,373 | +0.01(+0.06%) |
Aug 10, 2017 | 13.96 | 14.23 | 13.45 | 14.07 | 133,278 | +0.10(+0.69%) |
Aug 09, 2017 | 14.33 | 14.33 | 13.78 | 13.98 | 197,460 | +0.39(+2.89%) |
Aug 08, 2017 | 13.50 | 13.84 | 13.56 | 13.58 | 76,278 | +0.03(+0.19%) |
Aug 07, 2017 | 13.91 | 14.11 | 13.50 | 13.56 | 87,158 | -0.39(-2.81%) |
Aug 04, 2017 | 13.84 | 14.03 | 13.51 | 13.95 | 76,334 | +0.13(+0.95%) |
Aug 03, 2017 | 13.91 | 14.10 | 13.74 | 13.82 | 77,303 | -0.13(-0.94%) |
Aug 02, 2017 | 13.82 | 13.99 | 13.61 | 13.95 | 80,434 | +0.09(+0.63%) |
Aug 01, 2017 | 14.05 | 14.05 | 13.69 | 13.86 | 159,900 | -0.06(-0.44%) |
Jul 31, 2017 | 14.05 | 14.15 | 13.89 | 13.92 | 88,865 | -0.10(-0.68%) |
Jul 28, 2017 | 13.77 | 14.07 | 13.77 | 14.02 | 35,036 | +0.24(+1.71%) |
Jul 27, 2017 | 14.12 | 14.12 | 13.66 | 13.78 | 92,948 | -0.36(-2.53%) |
Jul 26, 2017 | 13.98 | 14.16 | 13.83 | 14.14 | 64,601 | +0.12(+0.87%) |
Jul 25, 2017 | 13.95 | 14.13 | 13.90 | 14.02 | 57,624 | +0.13(+0.94%) |
Jul 24, 2017 | 13.89 | 14.11 | 13.73 | 13.89 | 90,523 | +0.02(+0.13%) |
Jul 21, 2017 | 14.05 | 14.05 | 13.79 | 13.87 | 49,760 | -0.11(-0.81%) |
Jul 20, 2017 | 13.99 | 14.07 | 13.86 | 13.98 | 42,700 | -0.07(-0.50%) |
Jul 19, 2017 | 14.01 | 14.18 | 13.91 | 14.05 | 38,524 | +0.10(+0.69%) |
Jul 18, 2017 | 13.86 | 14.10 | 13.74 | 13.96 | 116,721 | +0.00(+0.00%) |
Jul 17, 2017 | 13.92 | 14.00 | 13.78 | 13.96 | 95,597 | -0.01(-0.06%) |
Jul 14, 2017 | 13.90 | 14.04 | 13.79 | 13.97 | 89,652 | -0.02(-0.16%) |
Jul 13, 2017 | 13.85 | 14.05 | 13.79 | 13.99 | 71,850 | +0.13(+0.91%) |
Jul 12, 2017 | 13.91 | 14.07 | 13.85 | 13.86 | 97,348 | +0.03(+0.25%) |
Jul 11, 2017 | 13.66 | 13.87 | 13.57 | 13.83 | 122,660 | +0.19(+1.41%) |
Jul 10, 2017 | 13.64 | 13.87 | 13.60 | 13.64 | 119,691 | -0.21(-1.51%) |
Jul 07, 2017 | 13.61 | 13.94 | 13.50 | 13.84 | 124,982 | +0.24(+1.80%) |
Jul 06, 2017 | 13.67 | 13.88 | 13.52 | 13.60 | 126,001 | -0.16(-1.14%) |
Jul 05, 2017 | 14.12 | 14.12 | 13.45 | 13.76 | 176,298 | -0.42(-2.95%) |
Jul 03, 2017 | 13.81 | 14.29 | 13.81 | 14.18 | 65,724 | +0.45(+3.31%) |
Jun 30, 2017 | 13.86 | 13.86 | 13.62 | 13.72 | 135,239 | -0.10(-0.69%) |
Jun 29, 2017 | 13.77 | 13.98 | 13.40 | 13.82 | 153,390 | +0.04(+0.32%) |
Jun 28, 2017 | 13.62 | 13.97 | 13.62 | 13.77 | 66,077 | +0.21(+1.54%) |
Jun 27, 2017 | 13.59 | 13.84 | 13.42 | 13.57 | 235,167 | -0.04(-0.32%) |
Jun 26, 2017 | 13.33 | 13.62 | 13.06 | 13.61 | 191,869 | +0.33(+2.50%) |
Jun 23, 2017 | 13.71 | 13.27 | 13.28 | 309,976 | -0.38(-2.75%) | |
Jun 22, 2017 | 13.71 | 13.71 | 13.53 | 13.65 | 146,313 | -0.03(-0.25%) |
Jun 21, 2017 | 14.43 | 14.43 | 13.57 | 13.69 | 598,967 | -0.72(-5.02%) |
Jun 20, 2017 | 14.40 | 14.47 | 14.05 | 14.41 | 199,689 | -0.07(-0.48%) |
Jun 19, 2017 | 14.43 | 14.60 | 14.30 | 14.48 | 276,680 | +0.14(+0.97%) |
Jun 16, 2017 | 14.21 | 14.40 | 14.06 | 14.34 | 480,744 | +0.03(+0.18%) |
Jun 15, 2017 | 14.42 | 14.51 | 13.94 | 14.32 | 201,120 | -0.23(-1.56%) |
Jun 14, 2017 | 15.13 | 15.13 | 14.12 | 14.54 | 381,880 | -0.57(-3.75%) |
Jun 13, 2017 | 14.25 | 15.19 | 14.22 | 15.11 | 870,083 | +0.84(+5.87%) |
Jun 12, 2017 | 13.91 | 14.49 | 13.91 | 14.27 | 381,110 | +0.25(+1.80%) |
Jun 09, 2017 | 13.81 | 14.26 | 13.81 | 14.02 | 358,075 | +0.22(+1.58%) |
Jun 08, 2017 | 13.81 | 13.95 | 13.77 | 13.80 | 121,649 | -0.03(-0.25%) |
Jun 07, 2017 | 13.86 | 13.91 | 13.71 | 13.84 | 114,511 | -0.02(-0.13%) |
Jun 06, 2017 | 14.19 | 14.25 | 13.78 | 13.85 | 143,350 | -0.41(-2.87%) |
Jun 05, 2017 | 14.67 | 14.69 | 14.18 | 14.26 | 130,547 | -0.42(-2.85%) |
Jun 02, 2017 | 14.40 | 14.71 | 14.40 | 14.68 | 126,958 | +0.28(+1.94%) |
Jun 01, 2017 | 14.16 | 14.44 | 14.10 | 14.40 | 130,464 | +0.24(+1.73%) |
May 31, 2017 | 13.99 | 14.22 | 13.79 | 14.16 | 142,752 | +0.22(+1.56%) |
May 30, 2017 | 14.24 | 14.42 | 13.87 | 13.94 | 184,266 | -0.33(-2.32%) |
May 26, 2017 | 13.96 | 14.40 | 13.79 | 14.27 | 152,094 | +0.33(+2.38%) |
May 25, 2017 | 13.84 | 14.20 | 13.78 | 13.94 | 136,698 | +0.13(+0.95%) |
May 24, 2017 | 13.98 | 14.22 | 13.80 | 13.81 | 184,188 | -0.11(-0.81%) |
May 23, 2017 | 14.08 | 14.08 | 13.71 | 13.92 | 171,910 | -0.04(-0.31%) |
May 22, 2017 | 13.95 | 14.16 | 13.75 | 13.97 | 264,700 | -0.02(-0.12%) |
May 19, 2017 | 13.23 | 13.98 | 12.88 | 13.98 | 180,073 | +0.72(+5.46%) |
May 18, 2017 | 13.05 | 13.32 | 12.52 | 13.26 | 157,366 | +0.16(+1.19%) |
May 17, 2017 | 13.07 | 13.23 | 12.92 | 13.10 | 133,343 | -0.18(-1.37%) |
May 16, 2017 | 13.05 | 13.30 | 13.03 | 13.29 | 184,525 | +0.23(+1.80%) |
May 15, 2017 | 12.96 | 13.16 | 12.86 | 13.05 | 208,671 | +0.23(+1.76%) |
May 12, 2017 | 13.03 | 13.03 | 12.70 | 12.83 | 171,349 | -0.13(-1.01%) |
May 11, 2017 | 12.90 | 13.09 | 12.79 | 12.96 | 105,703 | -0.04(-0.33%) |
May 10, 2017 | 12.95 | 13.34 | 12.78 | 13.00 | 236,353 | +0.04(+0.34%) |
May 09, 2017 | 13.01 | 13.08 | 12.95 | 12.96 | 127,943 | -0.05(-0.40%) |
May 08, 2017 | 13.02 | 13.28 | 12.95 | 13.01 | 88,234 | +0.01(+0.07%) |
May 05, 2017 | 13.16 | 13.18 | 12.96 | 13.00 | 61,646 | -0.15(-1.12%) |
May 04, 2017 | 13.22 | 13.29 | 12.96 | 13.15 | 53,510 | +0.00(+0.00%) |
May 03, 2017 | 13.50 | 13.61 | 13.07 | 13.15 | 95,769 | -0.33(-2.45%) |
May 02, 2017 | 13.56 | 13.60 | 13.35 | 13.48 | 147,991 | -0.09(-0.64%) |