Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.93 | 13.00 | 12.83 | 12.87 | 58,197 | +0.26(+2.04%) |
May 30, 2018 | 12.51 | 12.63 | 12.50 | 12.61 | 53,152 | -0.18(-1.39%) |
May 29, 2018 | 12.91 | 12.93 | 12.70 | 12.79 | 49,621 | -0.03(-0.23%) |
May 25, 2018 | 12.82 | 12.82 | 12.82 | 0 | -0.22(-1.67%) | |
May 24, 2018 | 13.01 | 13.04 | 12.83 | 13.04 | 71,587 | -0.17(-1.27%) |
May 23, 2018 | 13.16 | 13.22 | 13.11 | 13.20 | 78,412 | -0.25(-1.84%) |
May 22, 2018 | 13.53 | 13.56 | 13.43 | 13.45 | 46,952 | -0.02(-0.15%) |
May 21, 2018 | 13.61 | 13.61 | 13.42 | 13.47 | 41,782 | -0.21(-1.52%) |
May 18, 2018 | 13.66 | 13.68 | 13.61 | 13.68 | 32,070 | +0.09(+0.65%) |
May 17, 2018 | 13.59 | 13.70 | 13.47 | 13.59 | 43,608 | -0.14(-1.01%) |
May 16, 2018 | 13.72 | 13.77 | 13.64 | 13.73 | 49,546 | +0.13(+0.94%) |
May 15, 2018 | 13.59 | 13.70 | 13.50 | 13.60 | 54,275 | -0.15(-1.08%) |
May 14, 2018 | 13.74 | 13.89 | 13.73 | 13.75 | 70,164 | -0.11(-0.78%) |
May 11, 2018 | 13.93 | 13.95 | 13.80 | 13.86 | 73,505 | -0.03(-0.21%) |
May 10, 2018 | 13.78 | 13.99 | 13.76 | 13.89 | 53,339 | +0.12(+0.86%) |
May 09, 2018 | 13.81 | 13.83 | 13.74 | 13.77 | 36,502 | +0.04(+0.29%) |
May 08, 2018 | 13.81 | 13.81 | 13.63 | 13.73 | 64,303 | +0.03(+0.22%) |
May 07, 2018 | 13.55 | 13.74 | 13.55 | 13.70 | 85,572 | +0.06(+0.43%) |
May 04, 2018 | 13.43 | 13.68 | 13.43 | 13.64 | 53,505 | +0.06(+0.44%) |
May 03, 2018 | 13.67 | 13.67 | 13.37 | 13.58 | 57,228 | -0.22(-1.57%) |
May 02, 2018 | 13.77 | 13.92 | 13.72 | 13.80 | 78,635 | -0.02(-0.14%) |
May 01, 2018 | 13.83 | 13.84 | 13.64 | 13.82 | 85,750 | -0.03(-0.21%) |
Apr 30, 2018 | 14.06 | 14.06 | 13.84 | 13.85 | 44,719 | -0.14(-0.99%) |
Apr 27, 2018 | 13.96 | 14.10 | 13.94 | 13.98 | 91,780 | +0.03(+0.21%) |
Apr 26, 2018 | 13.52 | 14.56 | 13.52 | 13.96 | 316,388 | +0.17(+1.22%) |
Apr 25, 2018 | 13.78 | 13.83 | 13.63 | 13.79 | 107,515 | -0.02(-0.14%) |
Apr 24, 2018 | 14.01 | 14.05 | 13.68 | 13.81 | 130,058 | -0.31(-2.17%) |
Apr 23, 2018 | 14.86 | 14.89 | 14.08 | 14.11 | 310,003 | -1.50(-9.61%) |
Apr 20, 2018 | 15.82 | 15.82 | 15.37 | 15.61 | 203,881 | -0.45(-2.83%) |
Apr 19, 2018 | 16.13 | 16.28 | 15.21 | 16.07 | 291,345 | +0.75(+4.90%) |
Apr 18, 2018 | 15.05 | 15.49 | 15.05 | 15.32 | 134,469 | +0.26(+1.71%) |
Apr 17, 2018 | 14.98 | 15.28 | 14.93 | 15.06 | 116,041 | -0.33(-2.12%) |
Apr 16, 2018 | 15.26 | 15.41 | 15.26 | 15.39 | 81,127 | +0.31(+2.03%) |
Apr 13, 2018 | 15.19 | 15.20 | 15.00 | 15.08 | 65,662 | -0.06(-0.39%) |
Apr 12, 2018 | 14.99 | 15.28 | 14.96 | 15.14 | 124,704 | +0.03(+0.20%) |
Apr 11, 2018 | 15.32 | 15.37 | 15.07 | 15.11 | 169,330 | -0.69(-4.37%) |
Apr 10, 2018 | 15.06 | 15.80 | 14.99 | 15.80 | 266,205 | +1.56(+10.96%) |
Apr 09, 2018 | 14.12 | 14.41 | 14.09 | 14.24 | 127,031 | +0.76(+5.64%) |
Apr 06, 2018 | 13.54 | 13.72 | 13.40 | 13.48 | 70,850 | -0.21(-1.52%) |
Apr 05, 2018 | 13.70 | 13.85 | 13.66 | 13.69 | 36,551 | -0.01(-0.07%) |
Apr 04, 2018 | 13.34 | 13.70 | 13.34 | 13.70 | 87,461 | +0.22(+1.61%) |
Apr 03, 2018 | 13.51 | 13.56 | 13.39 | 13.48 | 72,410 | +0.12(+0.89%) |
Apr 02, 2018 | 13.72 | 13.72 | 13.35 | 13.36 | 54,746 | -0.39(-2.80%) |
Mar 29, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.47(+3.57%) | |
Mar 28, 2018 | 13.31 | 13.44 | 13.20 | 13.27 | 56,227 | +0.07(+0.52%) |
Mar 27, 2018 | 13.51 | 13.55 | 13.12 | 13.20 | 84,645 | -0.27(-1.98%) |
Mar 26, 2018 | 13.38 | 13.48 | 13.24 | 13.47 | 100,367 | +0.58(+4.52%) |
Mar 23, 2018 | 12.99 | 13.29 | 12.88 | 12.89 | 93,867 | -0.10(-0.76%) |
Mar 22, 2018 | 13.44 | 13.72 | 12.99 | 12.99 | 63,073 | -0.62(-4.57%) |
Mar 21, 2018 | 13.39 | 13.66 | 13.33 | 13.61 | 97,064 | -0.02(-0.14%) |
Mar 20, 2018 | 13.79 | 13.84 | 13.56 | 13.63 | 62,647 | -0.40(-2.82%) |
Mar 19, 2018 | 14.27 | 14.32 | 13.94 | 14.02 | 48,255 | -0.23(-1.59%) |
Mar 16, 2018 | 14.41 | 14.41 | 14.24 | 14.25 | 138,045 | -0.13(-0.89%) |
Mar 15, 2018 | 14.47 | 14.51 | 14.29 | 14.38 | 55,101 | +0.10(+0.69%) |
Mar 14, 2018 | 14.52 | 14.57 | 14.25 | 14.28 | 51,109 | -0.05(-0.34%) |
Mar 13, 2018 | 14.56 | 14.61 | 14.32 | 14.33 | 91,046 | -0.12(-0.82%) |
Mar 12, 2018 | 14.55 | 14.57 | 14.41 | 14.45 | 53,256 | -0.31(-2.07%) |
Mar 09, 2018 | 14.56 | 14.76 | 14.49 | 14.76 | 66,107 | +0.22(+1.49%) |
Mar 08, 2018 | 14.49 | 14.58 | 14.33 | 14.54 | 65,720 | +0.03(+0.20%) |
Mar 07, 2018 | 14.63 | 14.41 | 14.51 | 40,910 | -0.30(-2.00%) | |
Mar 06, 2018 | 14.91 | 14.98 | 14.77 | 14.80 | 59,081 | +0.33(+2.25%) |
Mar 05, 2018 | 14.18 | 14.48 | 14.18 | 14.48 | 57,103 | +0.07(+0.48%) |
Mar 02, 2018 | 14.34 | 14.43 | 14.10 | 14.41 | 51,376 | -0.13(-0.88%) |
Mar 01, 2018 | 14.76 | 14.76 | 14.43 | 14.54 | 76,669 | +0.02(+0.14%) |
Feb 28, 2018 | 14.83 | 14.93 | 14.45 | 14.52 | 86,596 | +0.18(+1.24%) |
Feb 27, 2018 | 15.01 | 15.01 | 14.34 | 14.34 | 83,883 | -0.93(-6.08%) |
Feb 26, 2018 | 15.20 | 15.30 | 15.09 | 15.27 | 75,025 | -0.59(-3.74%) |
Feb 23, 2018 | 15.79 | 15.86 | 15.70 | 15.86 | 61,806 | +0.33(+2.10%) |
Feb 22, 2018 | 15.59 | 15.76 | 15.26 | 15.54 | 184,393 | +0.02(+0.13%) |
Feb 21, 2018 | 15.58 | 15.76 | 15.50 | 15.52 | 140,210 | +0.15(+0.96%) |
Feb 20, 2018 | 15.44 | 15.59 | 15.34 | 15.37 | 62,839 | -0.30(-1.89%) |
Feb 16, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.06(+0.38%) | |
Feb 15, 2018 | 15.59 | 15.67 | 15.38 | 15.60 | 104,321 | +0.30(+1.94%) |
Feb 14, 2018 | 14.83 | 15.31 | 14.83 | 15.31 | 121,534 | +0.61(+4.17%) |
Feb 13, 2018 | 14.70 | 14.71 | 14.58 | 14.70 | 54,837 | -0.03(-0.20%) |
Feb 12, 2018 | 14.60 | 14.82 | 14.42 | 14.73 | 112,403 | +0.33(+2.26%) |
Feb 09, 2018 | 14.42 | 14.46 | 13.91 | 14.40 | 107,994 | -0.22(-1.49%) |
Feb 08, 2018 | 15.35 | 15.35 | 14.62 | 14.62 | 107,569 | -0.74(-4.82%) |
Feb 07, 2018 | 15.38 | 15.72 | 15.36 | 15.36 | 105,458 | -0.55(-3.48%) |
Feb 06, 2018 | 15.47 | 15.92 | 15.33 | 15.91 | 125,658 | -0.16(-0.98%) |
Feb 05, 2018 | 16.33 | 16.65 | 15.87 | 16.07 | 82,069 | -0.21(-1.27%) |
Feb 02, 2018 | 16.71 | 16.83 | 16.24 | 16.28 | 107,814 | +0.09(+0.55%) |
Feb 01, 2018 | 16.18 | 16.33 | 16.17 | 16.19 | 67,153 | -0.47(-2.85%) |
Jan 31, 2018 | 16.89 | 16.89 | 16.58 | 16.66 | 116,914 | -0.48(-2.82%) |
Jan 30, 2018 | 17.61 | 17.61 | 17.15 | 17.15 | 166,227 | -1.17(-6.37%) |
Jan 29, 2018 | 18.40 | 18.46 | 18.30 | 18.31 | 68,436 | -0.16(-0.86%) |
Jan 26, 2018 | 18.22 | 18.47 | 18.19 | 18.47 | 84,554 | +0.25(+1.35%) |
Jan 25, 2018 | 18.26 | 18.35 | 18.13 | 18.22 | 48,985 | +0.03(+0.16%) |
Jan 24, 2018 | 18.19 | 18.28 | 18.07 | 18.19 | 70,948 | -0.17(-0.91%) |
Jan 23, 2018 | 18.47 | 18.47 | 18.26 | 18.36 | 72,506 | -0.23(-1.22%) |
Jan 22, 2018 | 18.53 | 18.59 | 18.47 | 18.59 | 81,157 | +0.13(+0.70%) |
Jan 19, 2018 | 18.46 | 18.51 | 18.37 | 18.46 | 132,885 | +1.54(+9.11%) |
Jan 18, 2018 | 16.85 | 16.99 | 16.77 | 16.92 | 84,213 | -0.24(-1.38%) |
Jan 17, 2018 | 17.33 | 17.33 | 17.02 | 17.16 | 93,523 | -0.18(-1.03%) |
Jan 16, 2018 | 17.62 | 17.63 | 17.22 | 17.33 | 107,598 | -1.03(-5.59%) |
Jan 12, 2018 | 18.36 | 18.36 | 18.36 | 0 | +0.45(+2.54%) | |
Jan 11, 2018 | 17.75 | 17.96 | 17.63 | 17.91 | 87,971 | +0.61(+3.54%) |
Jan 10, 2018 | 17.29 | 105,443 | +0.12(+0.69%) | |||
Jan 09, 2018 | 17.34 | 17.48 | 16.88 | 17.18 | 300,488 | -1.19(-6.45%) |
Jan 08, 2018 | 18.38 | 18.38 | 18.11 | 18.36 | 103,141 | -0.77(-4.03%) |
Jan 05, 2018 | 19.11 | 19.16 | 19.07 | 19.13 | 83,124 | +0.02(+0.10%) |
Jan 04, 2018 | 19.10 | 19.17 | 19.00 | 19.11 | 44,778 | +0.03(+0.16%) |
Jan 03, 2018 | 19.15 | 19.15 | 18.96 | 19.08 | 102,753 | +0.41(+2.22%) |
Jan 02, 2018 | 18.52 | 18.77 | 18.43 | 18.67 | 98,141 | +0.96(+5.41%) |
Dec 29, 2017 | 17.71 | 17.71 | 17.71 | 0 | -0.64(-3.50%) | |
Dec 28, 2017 | 18.07 | 18.42 | 18.06 | 18.35 | 91,141 | +0.51(+2.88%) |
Dec 27, 2017 | 17.77 | 17.85 | 17.70 | 17.84 | 59,638 | +0.34(+1.92%) |
Dec 26, 2017 | 17.63 | 17.63 | 17.50 | 17.50 | 35,933 | -0.12(-0.67%) |
Dec 22, 2017 | 17.37 | 17.62 | 17.29 | 17.62 | 61,673 | +0.00(+0.00%) |
Dec 21, 2017 | 17.52 | 17.74 | 17.51 | 17.62 | 98,866 | +0.37(+2.12%) |
Dec 20, 2017 | 17.12 | 17.33 | 17.12 | 17.25 | 91,364 | +0.28(+1.63%) |
Dec 19, 2017 | 16.98 | 16.98 | 16.85 | 16.98 | 62,064 | +0.03(+0.17%) |
Dec 18, 2017 | 16.73 | 17.02 | 16.73 | 16.95 | 107,849 | +0.84(+5.21%) |
Dec 15, 2017 | 16.00 | 16.14 | 15.83 | 16.11 | 282,127 | +0.13(+0.80%) |
Dec 14, 2017 | 15.94 | 16.00 | 15.88 | 15.98 | 98,889 | +0.31(+1.95%) |
Dec 13, 2017 | 15.68 | 15.76 | 15.58 | 15.67 | 78,990 | +0.22(+1.41%) |
Dec 12, 2017 | 15.50 | 15.72 | 15.35 | 15.46 | 97,613 | -0.49(-3.10%) |
Dec 11, 2017 | 15.71 | 15.95 | 15.70 | 15.95 | 67,372 | +0.45(+2.93%) |
Dec 08, 2017 | 15.48 | 15.50 | 15.38 | 15.50 | 62,101 | +0.52(+3.50%) |
Dec 07, 2017 | 14.89 | 15.12 | 14.86 | 14.97 | 72,397 | -0.33(-2.13%) |
Dec 06, 2017 | 15.53 | 15.53 | 15.17 | 15.30 | 72,646 | -0.89(-5.49%) |
Dec 05, 2017 | 16.33 | 16.49 | 16.19 | 16.19 | 74,536 | -0.24(-1.44%) |
Dec 04, 2017 | 16.41 | 16.67 | 16.33 | 16.42 | 79,277 | +0.40(+2.53%) |
Dec 01, 2017 | 16.22 | 16.27 | 15.96 | 16.02 | 65,140 | -0.41(-2.52%) |
Nov 30, 2017 | 16.49 | 16.51 | 16.38 | 16.43 | 61,361 | +0.04(+0.24%) |
Nov 29, 2017 | 16.58 | 16.77 | 16.37 | 16.39 | 80,229 | -0.51(-3.04%) |
Nov 28, 2017 | 16.89 | 16.94 | 16.70 | 16.91 | 122,954 | +0.28(+1.66%) |
Nov 27, 2017 | 16.79 | 16.79 | 16.61 | 16.63 | 40,696 | -0.34(-1.98%) |
Nov 24, 2017 | 16.94 | 17.00 | 16.90 | 16.97 | 57,624 | +0.49(+3.00%) |
Nov 22, 2017 | 16.40 | 16.54 | 16.31 | 16.47 | 61,926 | -0.10(-0.60%) |
Nov 21, 2017 | 16.62 | 16.79 | 16.52 | 16.57 | 63,598 | +0.36(+2.19%) |
Nov 20, 2017 | 16.28 | 16.37 | 15.96 | 16.22 | 117,276 | -0.70(-4.14%) |
Nov 17, 2017 | 16.90 | 16.97 | 16.75 | 16.92 | 105,040 | -0.31(-1.78%) |
Nov 16, 2017 | 17.29 | 17.31 | 16.95 | 17.22 | 169,600 | -0.68(-3.81%) |
Nov 15, 2017 | 17.77 | 17.98 | 17.72 | 17.91 | 91,703 | -0.07(-0.38%) |
Nov 14, 2017 | 18.05 | 18.20 | 17.95 | 17.98 | 110,369 | +0.17(+0.94%) |
Nov 13, 2017 | 17.71 | 17.83 | 17.64 | 17.81 | 102,637 | -0.66(-3.58%) |
Nov 10, 2017 | 18.40 | 18.49 | 18.22 | 18.47 | 50,508 | +0.16(+0.86%) |
Nov 09, 2017 | 18.46 | 18.46 | 18.07 | 18.31 | 92,367 | -0.72(-3.79%) |
Nov 08, 2017 | 19.14 | 19.14 | 18.84 | 19.03 | 70,480 | -0.21(-1.08%) |
Nov 07, 2017 | 19.22 | 19.26 | 19.13 | 19.24 | 93,968 | +0.24(+1.25%) |
Nov 06, 2017 | 18.81 | 19.01 | 18.81 | 19.00 | 85,468 | +0.07(+0.36%) |
Nov 03, 2017 | 19.01 | 19.07 | 18.89 | 18.93 | 105,562 | -0.47(-2.44%) |
Nov 02, 2017 | 19.38 | 19.47 | 19.20 | 19.41 | 84,527 | +0.32(+1.66%) |
Nov 01, 2017 | 19.34 | 19.36 | 19.09 | 19.09 | 61,815 | -0.58(-2.96%) |
Oct 31, 2017 | 19.70 | 19.79 | 19.59 | 19.67 | 112,238 | +0.71(+3.75%) |
Oct 30, 2017 | 19.28 | 19.28 | 18.94 | 18.96 | 136,919 | -1.06(-5.28%) |
Oct 27, 2017 | 20.09 | 20.09 | 19.80 | 20.02 | 114,938 | -1.06(-5.01%) |
Oct 26, 2017 | 21.15 | 21.52 | 20.86 | 21.08 | 84,995 | -0.17(-0.79%) |
Oct 25, 2017 | 21.43 | 21.43 | 20.97 | 21.24 | 82,648 | +0.35(+1.65%) |
Oct 24, 2017 | 21.04 | 21.07 | 20.85 | 20.90 | 84,323 | -0.27(-1.26%) |
Oct 23, 2017 | 21.33 | 21.33 | 21.15 | 21.17 | 44,791 | -0.56(-2.59%) |
Oct 20, 2017 | 21.76 | 21.91 | 21.38 | 21.73 | 127,488 | +0.63(+3.00%) |
Oct 19, 2017 | 21.12 | 21.27 | 20.50 | 21.10 | 208,440 | -0.58(-2.69%) |
Oct 18, 2017 | 21.73 | 21.76 | 21.52 | 21.68 | 123,374 | -0.48(-2.18%) |
Oct 17, 2017 | 22.09 | 22.23 | 22.07 | 22.16 | 85,162 | -0.53(-2.35%) |
Oct 16, 2017 | 22.72 | 22.79 | 22.63 | 22.70 | 69,765 | +0.39(+1.73%) |
Oct 13, 2017 | 22.28 | 22.42 | 22.18 | 22.31 | 82,745 | +0.32(+1.44%) |
Oct 12, 2017 | 22.03 | 22.21 | 21.93 | 21.99 | 118,404 | +0.45(+2.11%) |
Oct 11, 2017 | 21.49 | 21.71 | 21.27 | 21.54 | 151,482 | -0.81(-3.62%) |
Oct 10, 2017 | 22.30 | 22.38 | 22.17 | 22.35 | 62,702 | +0.23(+1.03%) |
Oct 09, 2017 | 22.23 | 22.23 | 22.00 | 22.12 | 82,458 | -0.14(-0.62%) |
Oct 06, 2017 | 22.07 | 22.43 | 22.03 | 22.26 | 106,839 | -0.90(-3.88%) |
Oct 05, 2017 | 22.94 | 23.25 | 22.94 | 23.16 | 85,854 | +0.23(+0.99%) |
Oct 04, 2017 | 22.97 | 23.01 | 22.83 | 22.93 | 86,961 | +0.09(+0.39%) |
Oct 03, 2017 | 22.86 | 23.11 | 22.66 | 22.84 | 136,554 | +0.61(+2.75%) |
Oct 02, 2017 | 22.22 | 22.23 | 22.03 | 22.23 | 80,912 | +0.34(+1.53%) |
Sep 29, 2017 | 21.98 | 22.06 | 21.86 | 21.90 | 121,168 | +1.09(+5.22%) |
Sep 28, 2017 | 20.85 | 20.94 | 20.75 | 20.81 | 122,254 | -0.17(-0.80%) |
Sep 27, 2017 | 21.20 | 21.23 | 20.87 | 20.98 | 106,977 | +0.75(+3.71%) |
Sep 26, 2017 | 20.38 | 20.64 | 20.23 | 20.23 | 125,257 | -0.57(-2.75%) |
Sep 25, 2017 | 21.50 | 21.66 | 20.75 | 20.80 | 220,747 | -1.44(-6.48%) |
Sep 22, 2017 | 21.98 | 22.27 | 21.75 | 22.24 | 132,557 | -0.49(-2.17%) |
Sep 21, 2017 | 22.89 | 22.94 | 22.65 | 22.74 | 144,511 | -0.11(-0.48%) |
Sep 20, 2017 | 22.66 | 23.17 | 22.53 | 22.84 | 277,514 | +1.80(+8.54%) |
Sep 19, 2017 | 20.82 | 21.09 | 20.80 | 21.05 | 111,631 | +0.28(+1.33%) |
Sep 18, 2017 | 20.79 | 20.85 | 20.60 | 20.77 | 154,071 | +0.52(+2.59%) |
Sep 15, 2017 | 21.04 | 21.18 | 20.25 | 20.25 | 426,765 | -1.56(-7.16%) |
Sep 14, 2017 | 21.82 | 21.95 | 21.73 | 21.81 | 144,914 | +0.41(+1.94%) |
Sep 13, 2017 | 21.49 | 21.56 | 21.17 | 21.39 | 191,864 | +0.69(+3.34%) |
Sep 12, 2017 | 20.54 | 20.91 | 20.54 | 20.70 | 301,927 | +0.46(+2.29%) |
Sep 11, 2017 | 19.37 | 20.52 | 19.37 | 20.24 | 382,268 | +1.69(+9.11%) |
Sep 08, 2017 | 18.65 | 19.11 | 18.52 | 18.55 | 173,147 | +0.17(+0.91%) |
Sep 07, 2017 | 18.32 | 18.42 | 18.16 | 18.38 | 41,464 | -0.01(-0.05%) |
Sep 06, 2017 | 18.40 | 18.46 | 18.32 | 18.39 | 38,793 | +0.06(+0.32%) |
Sep 05, 2017 | 18.44 | 18.55 | 18.24 | 18.33 | 135,541 | -0.73(-3.83%) |
Sep 01, 2017 | 18.66 | 19.06 | 18.66 | 19.06 | 123,157 | +0.64(+3.49%) |
Aug 31, 2017 | 18.27 | 18.76 | 18.17 | 18.42 | 133,834 | +0.24(+1.30%) |
Aug 30, 2017 | 18.45 | 18.52 | 18.11 | 18.18 | 112,469 | +0.90(+5.20%) |
Aug 29, 2017 | 17.05 | 17.30 | 17.05 | 17.28 | 33,797 | +0.25(+1.45%) |
Aug 28, 2017 | 17.08 | 17.08 | 16.76 | 17.04 | 176,041 | +0.00(+0.00%) |
Aug 25, 2017 | 17.11 | 17.14 | 17.01 | 17.04 | 36,138 | +0.38(+2.25%) |
Aug 24, 2017 | 16.65 | 16.72 | 16.44 | 16.66 | 60,771 | -0.47(-2.77%) |
Aug 23, 2017 | 17.19 | 17.25 | 16.94 | 17.14 | 46,694 | -0.21(-1.20%) |
Aug 22, 2017 | 17.24 | 17.38 | 17.16 | 17.34 | 51,055 | +0.10(+0.57%) |
Aug 21, 2017 | 17.21 | 17.28 | 17.04 | 17.24 | 88,440 | +0.26(+1.51%) |
Aug 18, 2017 | 16.85 | 17.06 | 16.84 | 16.99 | 61,240 | +0.03(+0.17%) |
Aug 17, 2017 | 17.39 | 17.48 | 16.89 | 16.96 | 126,814 | -0.67(-3.81%) |
Aug 16, 2017 | 17.18 | 17.66 | 17.04 | 17.63 | 146,537 | +1.15(+6.95%) |
Aug 15, 2017 | 16.39 | 16.62 | 16.31 | 16.48 | 63,450 | -0.49(-2.91%) |
Aug 14, 2017 | 16.95 | 17.12 | 16.92 | 16.98 | 94,144 | +0.28(+1.66%) |
Aug 11, 2017 | 16.39 | 16.70 | 16.35 | 16.70 | 135,903 | -0.89(-5.05%) |
Aug 10, 2017 | 17.62 | 17.93 | 17.51 | 17.59 | 114,083 | -1.21(-6.46%) |
Aug 09, 2017 | 18.86 | 19.03 | 18.59 | 18.80 | 115,038 | +0.34(+1.82%) |
Aug 08, 2017 | 18.19 | 18.65 | 18.05 | 18.47 | 163,623 | +1.52(+8.97%) |
Aug 07, 2017 | 16.83 | 16.99 | 16.65 | 16.95 | 104,206 | +0.90(+5.60%) |
Aug 04, 2017 | 15.96 | 16.06 | 15.71 | 16.05 | 52,443 | -0.55(-3.33%) |
Aug 03, 2017 | 16.70 | 16.70 | 16.49 | 16.60 | 79,357 | +0.90(+5.72%) |
Aug 02, 2017 | 16.05 | 16.29 | 15.70 | 15.70 | 130,121 | +0.25(+1.60%) |
Aug 01, 2017 | 15.62 | 15.62 | 15.44 | 15.46 | 59,594 | -0.15(-0.95%) |
Jul 31, 2017 | 15.51 | 15.60 | 15.51 | 15.60 | 52,004 | +0.50(+3.34%) |
Jul 28, 2017 | 15.06 | 15.10 | 14.73 | 15.10 | 37,334 | -0.15(-0.97%) |
Jul 27, 2017 | 15.34 | 15.35 | 15.12 | 15.25 | 56,227 | -0.43(-2.77%) |
Jul 26, 2017 | 15.37 | 15.68 | 15.37 | 15.68 | 101,524 | +0.47(+3.12%) |
Jul 25, 2017 | 14.87 | 15.31 | 14.87 | 15.21 | 108,453 | +0.40(+2.74%) |
Jul 24, 2017 | 14.83 | 14.93 | 14.76 | 14.80 | 43,684 | +0.08(+0.54%) |
Jul 21, 2017 | 14.80 | 14.81 | 14.68 | 14.73 | 18,559 | -0.08(-0.53%) |
Jul 20, 2017 | 14.90 | 14.95 | 14.80 | 14.80 | 45,096 | -0.51(-3.35%) |
Jul 19, 2017 | 15.30 | 15.36 | 15.24 | 15.32 | 43,670 | +0.43(+2.92%) |
Jul 18, 2017 | 14.81 | 14.88 | 14.68 | 14.88 | 48,908 | +0.37(+2.52%) |
Jul 17, 2017 | 14.32 | 14.52 | 14.32 | 14.52 | 49,236 | +0.52(+3.74%) |
Jul 14, 2017 | 13.85 | 14.04 | 13.83 | 13.99 | 49,156 | +0.53(+3.95%) |
Jul 13, 2017 | 13.36 | 13.50 | 13.36 | 13.46 | 21,880 | +0.20(+1.50%) |
Jul 12, 2017 | 13.21 | 13.30 | 13.14 | 13.26 | 29,610 | +0.28(+2.13%) |
Jul 11, 2017 | 12.99 | 13.01 | 12.79 | 12.99 | 32,954 | -0.25(-1.87%) |
Jul 10, 2017 | 13.26 | 13.28 | 13.21 | 13.23 | 18,416 | -0.33(-2.40%) |
Jul 07, 2017 | 13.49 | 13.62 | 13.28 | 13.56 | 24,875 | +0.40(+3.08%) |
Jul 06, 2017 | 13.21 | 13.69 | 13.16 | 13.16 | 46,089 | -0.12(-0.89%) |
Jul 05, 2017 | 13.11 | 13.28 | 13.11 | 13.27 | 48,207 | +0.17(+1.28%) |
Jul 03, 2017 | 13.12 | 13.21 | 13.11 | 13.11 | 21,652 | +0.39(+3.03%) |
Jun 30, 2017 | 12.64 | 12.77 | 12.59 | 12.72 | 45,596 | +0.16(+1.26%) |
Jun 29, 2017 | 12.67 | 12.69 | 12.50 | 12.56 | 38,793 | -0.08(-0.62%) |
Jun 28, 2017 | 12.60 | 12.66 | 12.51 | 12.64 | 32,292 | +0.42(+3.48%) |
Jun 27, 2017 | 12.25 | 12.33 | 12.20 | 12.22 | 33,689 | -0.06(-0.48%) |
Jun 26, 2017 | 12.20 | 12.29 | 12.20 | 12.28 | 21,391 | +0.18(+1.47%) |
Jun 23, 2017 | 12.02 | 12.20 | 11.98 | 12.10 | 40,330 | -0.25(-2.00%) |
Jun 22, 2017 | 12.34 | 12.43 | 12.33 | 12.35 | 21,873 | -0.23(-1.81%) |
Jun 21, 2017 | 12.61 | 12.66 | 12.50 | 12.57 | 37,501 | +0.18(+1.43%) |
Jun 20, 2017 | 12.51 | 12.63 | 12.39 | 12.39 | 42,588 | +0.09(+0.72%) |
Jun 19, 2017 | 12.24 | 12.34 | 12.20 | 12.31 | 35,638 | +0.46(+3.92%) |
Jun 16, 2017 | 11.83 | 11.88 | 11.76 | 11.84 | 48,406 | +0.09(+0.76%) |
Jun 15, 2017 | 11.76 | 11.86 | 11.71 | 11.75 | 46,156 | -0.52(-4.26%) |
Jun 14, 2017 | 12.35 | 12.43 | 12.22 | 12.28 | 72,062 | +0.28(+2.31%) |
Jun 13, 2017 | 11.88 | 12.06 | 11.88 | 12.00 | 28,333 | +0.47(+4.11%) |
Jun 12, 2017 | 11.46 | 11.53 | 11.42 | 11.53 | 10,483 | -0.01(-0.08%) |
Jun 09, 2017 | 11.60 | 11.64 | 11.51 | 11.54 | 22,749 | -0.19(-1.60%) |
Jun 08, 2017 | 11.67 | 11.72 | 11.58 | 11.72 | 20,391 | +0.03(+0.25%) |
Jun 07, 2017 | 11.70 | 11.76 | 11.65 | 11.69 | 35,333 | +0.51(+4.59%) |
Jun 06, 2017 | 11.18 | 11.19 | 11.12 | 11.18 | 8,128 | +0.02(+0.18%) |
Jun 05, 2017 | 11.21 | 11.23 | 11.15 | 11.16 | 25,693 | -0.11(-0.96%) |
Jun 02, 2017 | 11.22 | 11.28 | 11.22 | 11.27 | 18,207 | -0.19(-1.64%) |