Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.50 | 15.55 | 15.15 | 15.25 | 675,890 | -0.15(-0.97%) |
Jun 28, 2018 | 15.35 | 15.47 | 15.12 | 15.40 | 600,442 | +0.05(+0.33%) |
Jun 27, 2018 | 16.00 | 16.07 | 15.30 | 15.35 | 439,471 | -0.60(-3.76%) |
Jun 26, 2018 | 15.90 | 16.05 | 15.65 | 15.95 | 365,704 | +0.10(+0.63%) |
Jun 25, 2018 | 15.90 | 16.02 | 15.60 | 15.85 | 563,834 | -0.10(-0.63%) |
Jun 22, 2018 | 16.15 | 16.20 | 15.75 | 15.95 | 1,141,035 | -0.05(-0.31%) |
Jun 21, 2018 | 16.35 | 16.45 | 15.90 | 16.00 | 1,019,817 | -0.40(-2.44%) |
Jun 20, 2018 | 16.00 | 16.50 | 15.82 | 16.40 | 620,276 | +0.35(+2.18%) |
Jun 19, 2018 | 15.45 | 16.10 | 15.45 | 16.05 | 850,756 | +0.50(+3.22%) |
Jun 18, 2018 | 15.50 | 15.65 | 15.45 | 15.55 | 983,477 | -0.05(-0.32%) |
Jun 15, 2018 | 15.70 | 15.15 | 15.60 | 1,572,157 | +0.45(+2.97%) | |
Jun 14, 2018 | 15.10 | 15.20 | 14.95 | 15.15 | 973,007 | +0.15(+1.00%) |
Jun 13, 2018 | 14.85 | 15.15 | 14.80 | 15.00 | 1,046,692 | +0.20(+1.35%) |
Jun 12, 2018 | 15.00 | 15.10 | 14.75 | 14.80 | 653,388 | -0.20(-1.33%) |
Jun 11, 2018 | 15.10 | 15.20 | 14.90 | 15.00 | 583,294 | -0.10(-0.66%) |
Jun 08, 2018 | 15.15 | 15.32 | 15.00 | 15.10 | 823,619 | -0.15(-0.98%) |
Jun 07, 2018 | 15.30 | 15.40 | 15.15 | 15.25 | 898,618 | -0.05(-0.33%) |
Jun 06, 2018 | 15.35 | 15.30 | 935,586 | +0.30(+2.00%) | ||
Jun 05, 2018 | 14.95 | 15.15 | 14.80 | 15.00 | 1,085,285 | +0.05(+0.33%) |
Jun 04, 2018 | 14.85 | 15.03 | 14.80 | 14.95 | 715,880 | +0.15(+1.01%) |
Jun 01, 2018 | 14.70 | 14.90 | 14.65 | 14.80 | 551,586 | +0.10(+0.68%) |
May 31, 2018 | 14.75 | 14.78 | 14.53 | 14.70 | 1,003,921 | -0.05(-0.34%) |
May 30, 2018 | 14.60 | 14.80 | 14.50 | 14.75 | 1,136,183 | +0.25(+1.72%) |
May 29, 2018 | 14.50 | 14.55 | 14.43 | 14.50 | 632,480 | -0.10(-0.68%) |
May 25, 2018 | 14.60 | 14.60 | 14.60 | 0 | +0.20(+1.39%) | |
May 24, 2018 | 14.35 | 14.45 | 14.18 | 14.40 | 676,502 | -0.05(-0.35%) |
May 23, 2018 | 14.40 | 14.57 | 14.30 | 14.45 | 800,994 | +0.10(+0.70%) |
May 22, 2018 | 14.65 | 14.75 | 14.25 | 14.35 | 1,350,263 | -0.25(-1.71%) |
May 21, 2018 | 14.65 | 14.80 | 14.40 | 14.60 | 1,123,221 | +0.05(+0.34%) |
May 18, 2018 | 14.75 | 14.80 | 14.40 | 14.55 | 967,121 | -0.15(-1.02%) |
May 17, 2018 | 14.65 | 14.90 | 14.55 | 14.70 | 1,322,409 | +0.10(+0.68%) |
May 16, 2018 | 14.80 | 15.10 | 14.40 | 14.60 | 6,887,208 | -0.75(-4.89%) |
May 15, 2018 | 15.60 | 15.85 | 15.20 | 15.35 | 779,994 | -0.25(-1.60%) |
May 14, 2018 | 15.45 | 15.75 | 15.45 | 15.60 | 463,475 | +0.15(+0.97%) |
May 11, 2018 | 15.40 | 15.50 | 15.00 | 15.45 | 507,762 | +0.00(+0.00%) |
May 10, 2018 | 15.10 | 15.60 | 14.80 | 15.45 | 729,482 | +0.55(+3.69%) |
May 09, 2018 | 15.75 | 15.95 | 14.65 | 14.90 | 1,200,331 | +0.00(+0.00%) |
May 08, 2018 | 15.00 | 15.05 | 14.65 | 14.90 | 1,011,876 | -0.20(-1.32%) |
May 07, 2018 | 15.90 | 15.90 | 15.03 | 15.10 | 865,604 | -0.70(-4.43%) |
May 04, 2018 | 15.30 | 15.85 | 15.10 | 15.80 | 704,469 | +0.30(+1.94%) |
May 03, 2018 | 15.75 | 15.80 | 15.35 | 15.50 | 365,374 | -0.25(-1.59%) |
May 02, 2018 | 16.00 | 16.02 | 15.70 | 15.75 | 425,328 | -0.25(-1.56%) |
May 01, 2018 | 15.75 | 16.00 | 15.55 | 16.00 | 1,947,155 | +0.25(+1.59%) |
Apr 30, 2018 | 16.00 | 16.15 | 15.70 | 15.75 | 533,557 | -0.25(-1.56%) |
Apr 27, 2018 | 15.85 | 16.05 | 15.80 | 16.00 | 514,044 | +0.15(+0.95%) |
Apr 26, 2018 | 16.00 | 16.05 | 15.80 | 15.85 | 390,133 | -0.15(-0.94%) |
Apr 25, 2018 | 15.85 | 16.02 | 15.75 | 16.00 | 321,323 | +0.05(+0.31%) |
Apr 24, 2018 | 16.00 | 16.15 | 15.75 | 15.95 | 499,107 | -0.05(-0.31%) |
Apr 23, 2018 | 15.90 | 16.20 | 15.75 | 16.00 | 669,129 | +0.15(+0.95%) |
Apr 20, 2018 | 16.00 | 16.15 | 15.80 | 15.85 | 444,461 | -0.15(-0.94%) |
Apr 19, 2018 | 16.15 | 16.27 | 15.75 | 16.00 | 1,136,610 | +0.50(+3.23%) |
Apr 18, 2018 | 15.55 | 15.65 | 15.45 | 15.50 | 268,186 | +0.00(+0.00%) |
Apr 17, 2018 | 15.60 | 15.70 | 15.35 | 15.50 | 362,200 | +0.05(+0.32%) |
Apr 16, 2018 | 15.65 | 15.70 | 15.35 | 15.45 | 490,626 | -0.15(-0.96%) |
Apr 13, 2018 | 15.90 | 15.93 | 15.30 | 15.60 | 828,228 | -0.25(-1.58%) |
Apr 12, 2018 | 15.85 | 16.05 | 15.65 | 15.85 | 366,348 | +0.00(+0.00%) |
Apr 11, 2018 | 15.55 | 16.00 | 15.55 | 15.85 | 398,353 | +0.25(+1.60%) |
Apr 10, 2018 | 15.45 | 15.65 | 15.15 | 15.60 | 653,332 | +0.40(+2.63%) |
Apr 09, 2018 | 15.55 | 15.60 | 15.10 | 15.20 | 660,980 | -0.30(-1.94%) |
Apr 06, 2018 | 15.50 | 602,833 | -0.20(-1.27%) | |||
Apr 05, 2018 | 15.70 | 15.85 | 15.50 | 15.70 | 629,694 | +0.05(+0.32%) |
Apr 04, 2018 | 14.85 | 15.78 | 14.85 | 15.65 | 928,018 | +0.60(+3.99%) |
Apr 03, 2018 | 15.10 | 15.50 | 14.95 | 15.05 | 694,376 | +0.15(+1.01%) |
Apr 02, 2018 | 15.60 | 15.85 | 14.55 | 14.90 | 966,339 | -0.70(-4.49%) |
Mar 29, 2018 | 15.60 | 15.60 | 15.60 | 0 | -0.15(-0.95%) | |
Mar 28, 2018 | 15.65 | 15.75 | 15.30 | 15.75 | 1,194,451 | +0.20(+1.29%) |
Mar 27, 2018 | 15.90 | 16.05 | 15.38 | 15.55 | 915,133 | -0.30(-1.89%) |
Mar 26, 2018 | 15.90 | 15.95 | 15.43 | 15.85 | 1,031,186 | +0.10(+0.63%) |
Mar 23, 2018 | 15.85 | 16.00 | 15.60 | 15.75 | 950,511 | -0.05(-0.32%) |
Mar 22, 2018 | 15.75 | 16.20 | 15.60 | 15.80 | 1,582,356 | +0.00(+0.00%) |
Mar 21, 2018 | 15.55 | 15.85 | 15.45 | 15.80 | 1,224,550 | +0.20(+1.28%) |
Mar 20, 2018 | 15.85 | 15.90 | 15.40 | 15.60 | 1,975,052 | -0.15(-0.95%) |
Mar 19, 2018 | 15.10 | 15.88 | 14.95 | 15.75 | 1,743,556 | +0.10(+0.64%) |
Mar 16, 2018 | 15.30 | 15.85 | 15.05 | 15.65 | 2,008,293 | +0.30(+1.95%) |
Mar 15, 2018 | 15.50 | 15.60 | 15.25 | 15.35 | 1,067,519 | +0.00(+0.00%) |
Mar 14, 2018 | 15.30 | 15.47 | 15.10 | 15.35 | 962,105 | +0.00(+0.00%) |
Mar 13, 2018 | 15.60 | 15.95 | 15.18 | 15.35 | 1,232,185 | -0.30(-1.92%) |
Mar 12, 2018 | 15.90 | 16.35 | 15.60 | 15.65 | 1,720,404 | +0.00(+0.00%) |
Mar 09, 2018 | 15.85 | 16.75 | 15.45 | 15.65 | 3,293,434 | +1.10(+7.56%) |
Mar 08, 2018 | 14.90 | 14.95 | 14.55 | 14.55 | 724,902 | -0.25(-1.69%) |
Mar 07, 2018 | 15.05 | 14.70 | 14.80 | 685,313 | -0.15(-1.00%) | |
Mar 06, 2018 | 14.65 | 15.03 | 14.30 | 14.95 | 914,850 | +0.25(+1.70%) |
Mar 05, 2018 | 14.85 | 14.85 | 14.40 | 14.70 | 620,913 | -0.15(-1.01%) |
Mar 02, 2018 | 14.25 | 14.90 | 14.05 | 14.85 | 457,093 | +0.45(+3.12%) |
Mar 01, 2018 | 14.40 | 14.70 | 14.05 | 14.40 | 493,089 | -0.05(-0.35%) |
Feb 28, 2018 | 14.65 | 14.95 | 14.43 | 14.45 | 660,506 | -0.05(-0.34%) |
Feb 27, 2018 | 15.35 | 15.45 | 14.50 | 14.50 | 620,880 | -0.85(-5.54%) |
Feb 26, 2018 | 15.25 | 15.43 | 15.00 | 15.35 | 443,702 | +0.25(+1.66%) |
Feb 23, 2018 | 15.20 | 15.38 | 15.05 | 15.10 | 609,635 | -0.05(-0.33%) |
Feb 22, 2018 | 15.10 | 15.20 | 14.95 | 15.15 | 575,582 | +0.00(+0.00%) |
Feb 21, 2018 | 14.90 | 15.35 | 14.89 | 15.15 | 453,459 | +0.40(+2.71%) |
Feb 20, 2018 | 15.20 | 15.25 | 14.62 | 14.75 | 578,108 | -0.45(-2.96%) |
Feb 16, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.10(+0.66%) | |
Feb 15, 2018 | 15.35 | 15.35 | 14.90 | 15.10 | 778,984 | -0.30(-1.95%) |
Feb 14, 2018 | 15.25 | 15.68 | 15.00 | 15.40 | 644,580 | +0.10(+0.65%) |
Feb 13, 2018 | 15.10 | 15.35 | 15.00 | 15.30 | 367,444 | +0.20(+1.32%) |
Feb 12, 2018 | 14.85 | 15.25 | 14.65 | 15.10 | 566,993 | +0.20(+1.34%) |
Feb 09, 2018 | 15.10 | 15.20 | 14.00 | 14.90 | 883,080 | -0.05(-0.33%) |
Feb 08, 2018 | 15.05 | 15.43 | 14.95 | 14.95 | 1,073,464 | -0.10(-0.66%) |
Feb 07, 2018 | 14.85 | 15.30 | 14.60 | 15.05 | 798,851 | +0.20(+1.35%) |
Feb 06, 2018 | 13.75 | 15.10 | 13.70 | 14.85 | 1,067,216 | +0.78(+5.51%) |
Feb 05, 2018 | 14.15 | 14.40 | 13.75 | 14.07 | 952,260 | -0.28(-1.92%) |
Feb 02, 2018 | 14.25 | 14.55 | 14.10 | 14.35 | 755,150 | -0.05(-0.35%) |
Feb 01, 2018 | 14.30 | 14.45 | 14.05 | 14.40 | 865,802 | -0.10(-0.69%) |
Jan 31, 2018 | 15.20 | 15.20 | 14.40 | 14.50 | 822,450 | -0.55(-3.65%) |
Jan 30, 2018 | 15.30 | 15.30 | 14.90 | 15.05 | 405,348 | -0.40(-2.59%) |
Jan 29, 2018 | 15.75 | 15.84 | 15.40 | 15.45 | 308,947 | -0.30(-1.90%) |
Jan 26, 2018 | 15.30 | 15.75 | 15.25 | 15.75 | 327,403 | +0.40(+2.61%) |
Jan 25, 2018 | 15.50 | 15.60 | 15.40 | 15.35 | 340,397 | +0.00(+0.00%) |
Jan 24, 2018 | 15.85 | 15.95 | 15.30 | 15.35 | 494,516 | -0.45(-2.85%) |
Jan 23, 2018 | 15.85 | 15.85 | 15.35 | 15.80 | 406,246 | -0.10(-0.63%) |
Jan 22, 2018 | 15.80 | 16.05 | 15.80 | 15.90 | 748,868 | +0.05(+0.32%) |
Jan 19, 2018 | 15.55 | 16.12 | 15.55 | 15.85 | 691,217 | +0.30(+1.93%) |
Jan 18, 2018 | 15.55 | 15.60 | 15.30 | 15.55 | 486,773 | +0.05(+0.32%) |
Jan 17, 2018 | 15.55 | 15.65 | 15.30 | 15.50 | 555,085 | +0.10(+0.65%) |
Jan 16, 2018 | 15.60 | 15.95 | 15.30 | 15.40 | 785,757 | -0.10(-0.65%) |
Jan 12, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.25(-1.59%) | |
Jan 11, 2018 | 15.05 | 15.80 | 14.85 | 15.75 | 1,264,346 | +0.70(+4.65%) |
Jan 10, 2018 | 15.05 | 15.05 | 1,015,783 | +1.30(+9.45%) | ||
Jan 09, 2018 | 14.00 | 14.10 | 13.66 | 13.75 | 875,004 | -0.20(-1.43%) |
Jan 08, 2018 | 14.05 | 14.15 | 13.70 | 13.95 | 691,685 | +0.00(+0.00%) |
Jan 05, 2018 | 14.15 | 14.22 | 13.80 | 13.95 | 655,121 | -0.10(-0.71%) |
Jan 04, 2018 | 14.30 | 14.30 | 13.50 | 14.05 | 1,115,345 | -0.20(-1.40%) |
Jan 03, 2018 | 14.25 | 14.30 | 13.95 | 14.25 | 684,839 | -0.10(-0.70%) |
Jan 02, 2018 | 14.10 | 14.50 | 14.05 | 14.35 | 892,273 | +0.40(+2.87%) |
Dec 29, 2017 | 13.95 | 13.95 | 13.95 | 0 | +0.15(+1.09%) | |
Dec 28, 2017 | 13.85 | 13.90 | 13.60 | 13.80 | 578,974 | +0.00(+0.00%) |
Dec 27, 2017 | 13.90 | 13.95 | 13.53 | 13.80 | 769,007 | +0.05(+0.36%) |
Dec 26, 2017 | 13.85 | 14.00 | 13.65 | 13.75 | 867,308 | -0.20(-1.43%) |
Dec 22, 2017 | 12.95 | 14.05 | 12.90 | 13.95 | 3,430,187 | +1.75(+14.34%) |
Dec 21, 2017 | 12.05 | 12.30 | 11.75 | 12.20 | 455,714 | +0.25(+2.09%) |
Dec 20, 2017 | 11.80 | 12.30 | 11.65 | 11.95 | 559,004 | +0.15(+1.27%) |
Dec 19, 2017 | 12.05 | 12.05 | 11.65 | 11.80 | 474,056 | -0.15(-1.26%) |
Dec 18, 2017 | 12.30 | 12.50 | 11.50 | 11.95 | 1,230,999 | -0.25(-2.05%) |
Dec 15, 2017 | 11.85 | 12.25 | 11.80 | 12.20 | 2,132,060 | +0.35(+2.95%) |
Dec 14, 2017 | 12.25 | 12.45 | 11.75 | 11.85 | 829,036 | -0.45(-3.66%) |
Dec 13, 2017 | 12.60 | 12.60 | 12.15 | 12.30 | 637,721 | -0.35(-2.77%) |
Dec 12, 2017 | 12.35 | 12.60 | 12.05 | 12.65 | 814,612 | +0.40(+3.27%) |
Dec 11, 2017 | 12.40 | 12.65 | 12.15 | 12.25 | 1,072,455 | -0.10(-0.81%) |
Dec 08, 2017 | 12.45 | 12.65 | 11.65 | 12.35 | 5,226,473 | -1.05(-7.84%) |
Dec 07, 2017 | 13.45 | 13.65 | 13.20 | 13.40 | 314,744 | +0.00(+0.00%) |
Dec 06, 2017 | 13.60 | 13.60 | 13.15 | 13.40 | 376,155 | -0.20(-1.47%) |
Dec 05, 2017 | 13.95 | 13.95 | 13.40 | 13.60 | 547,915 | -0.25(-1.81%) |
Dec 04, 2017 | 13.60 | 14.05 | 13.60 | 13.85 | 713,853 | +0.35(+2.59%) |
Dec 01, 2017 | 13.80 | 13.80 | 12.95 | 13.50 | 910,160 | -0.40(-2.88%) |
Nov 30, 2017 | 13.40 | 14.00 | 13.25 | 13.90 | 1,146,407 | +0.50(+3.73%) |
Nov 29, 2017 | 13.05 | 13.55 | 13.00 | 13.40 | 693,646 | +0.35(+2.68%) |
Nov 28, 2017 | 12.60 | 13.05 | 12.55 | 13.05 | 630,200 | +0.40(+3.16%) |
Nov 27, 2017 | 12.25 | 12.90 | 12.22 | 12.65 | 706,086 | +0.45(+3.69%) |
Nov 24, 2017 | 12.50 | 12.53 | 12.10 | 12.20 | 375,787 | -0.35(-2.79%) |
Nov 22, 2017 | 12.45 | 12.80 | 12.38 | 12.55 | 533,735 | +0.10(+0.80%) |
Nov 21, 2017 | 12.35 | 12.45 | 12.05 | 12.45 | 728,172 | +0.05(+0.40%) |
Nov 20, 2017 | 12.50 | 12.55 | 12.10 | 12.40 | 613,397 | +0.00(+0.00%) |
Nov 17, 2017 | 12.25 | 12.62 | 12.25 | 12.40 | 782,553 | +0.40(+3.33%) |
Nov 16, 2017 | 11.90 | 12.25 | 11.85 | 12.00 | 518,211 | +0.00(+0.00%) |
Nov 15, 2017 | 11.90 | 12.30 | 11.70 | 12.00 | 1,084,306 | +0.40(+3.45%) |
Nov 14, 2017 | 11.05 | 11.80 | 11.00 | 11.60 | 1,083,540 | +0.35(+3.11%) |
Nov 13, 2017 | 11.30 | 11.65 | 11.10 | 11.25 | 1,178,399 | +0.05(+0.45%) |
Nov 10, 2017 | 11.45 | 11.75 | 10.95 | 11.20 | 1,639,482 | -0.50(-4.27%) |
Nov 09, 2017 | 11.15 | 12.40 | 11.00 | 11.70 | 3,490,188 | +1.90(+19.39%) |
Nov 08, 2017 | 10.25 | 10.25 | 9.650 | 9.800 | 1,100,770 | -0.50(-4.85%) |
Nov 07, 2017 | 10.80 | 10.88 | 10.15 | 10.30 | 911,511 | -0.55(-5.07%) |
Nov 06, 2017 | 11.00 | 11.20 | 9.500 | 10.85 | 1,717,360 | -0.20(-1.81%) |
Nov 03, 2017 | 11.10 | 11.35 | 10.93 | 11.05 | 785,336 | +0.00(+0.00%) |
Nov 02, 2017 | 11.05 | 11.20 | 10.75 | 11.05 | 944,075 | +0.05(+0.45%) |
Nov 01, 2017 | 11.20 | 11.35 | 10.75 | 11.00 | 1,059,637 | -0.15(-1.35%) |
Oct 31, 2017 | 11.50 | 11.55 | 11.03 | 11.15 | 687,077 | -0.35(-3.04%) |
Oct 30, 2017 | 11.65 | 11.65 | 11.10 | 11.50 | 1,362,076 | -0.25(-2.13%) |
Oct 27, 2017 | 11.90 | 12.05 | 11.30 | 11.75 | 625,135 | -0.15(-1.26%) |
Oct 26, 2017 | 11.85 | 12.05 | 11.65 | 11.90 | 698,432 | -0.05(-0.42%) |
Oct 25, 2017 | 12.10 | 12.25 | 11.47 | 11.95 | 804,982 | -0.05(-0.42%) |
Oct 24, 2017 | 11.80 | 12.50 | 11.65 | 12.00 | 1,575,662 | +0.80(+7.14%) |
Oct 23, 2017 | 11.45 | 11.55 | 11.07 | 11.20 | 670,121 | -0.30(-2.61%) |
Oct 20, 2017 | 11.20 | 11.65 | 11.17 | 11.50 | 707,058 | +0.40(+3.60%) |
Oct 19, 2017 | 11.55 | 11.55 | 10.80 | 11.10 | 1,077,161 | -0.45(-3.90%) |
Oct 18, 2017 | 12.00 | 12.00 | 11.40 | 11.55 | 860,987 | -0.35(-2.94%) |
Oct 17, 2017 | 11.95 | 12.05 | 11.80 | 11.90 | 864,667 | +0.00(+0.00%) |
Oct 16, 2017 | 12.15 | 12.25 | 11.75 | 11.90 | 870,595 | -0.25(-2.06%) |
Oct 13, 2017 | 12.20 | 12.40 | 12.00 | 12.15 | 902,748 | -0.10(-0.82%) |
Oct 12, 2017 | 12.80 | 12.80 | 12.20 | 12.25 | 1,724,196 | -0.60(-4.67%) |
Oct 11, 2017 | 12.90 | 13.00 | 12.45 | 12.85 | 852,859 | -0.05(-0.39%) |
Oct 10, 2017 | 12.70 | 12.95 | 12.65 | 12.90 | 1,137,644 | +0.15(+1.18%) |
Oct 09, 2017 | 13.05 | 13.05 | 12.25 | 12.75 | 968,704 | -0.25(-1.92%) |
Oct 06, 2017 | 13.00 | 13.15 | 12.85 | 13.00 | 417,812 | +0.00(+0.00%) |
Oct 05, 2017 | 12.90 | 13.10 | 12.80 | 13.00 | 395,183 | +0.15(+1.17%) |
Oct 04, 2017 | 13.35 | 13.35 | 12.75 | 12.85 | 486,121 | -0.45(-3.38%) |
Oct 03, 2017 | 13.50 | 13.60 | 13.18 | 13.30 | 578,476 | -0.15(-1.12%) |
Oct 02, 2017 | 13.60 | 13.75 | 13.40 | 13.45 | 737,582 | -0.10(-0.74%) |
Sep 29, 2017 | 13.90 | 13.97 | 13.55 | 13.55 | 643,736 | -0.30(-2.17%) |
Sep 28, 2017 | 14.00 | 14.05 | 13.85 | 13.85 | 537,838 | -0.15(-1.07%) |
Sep 27, 2017 | 14.05 | 14.15 | 13.90 | 14.00 | 489,870 | -0.05(-0.36%) |
Sep 26, 2017 | 13.80 | 14.25 | 13.75 | 14.05 | 605,175 | +0.30(+2.18%) |
Sep 25, 2017 | 13.95 | 14.15 | 13.55 | 13.75 | 565,157 | -0.25(-1.79%) |
Sep 22, 2017 | 13.50 | 14.10 | 13.50 | 14.00 | 666,070 | +0.45(+3.32%) |
Sep 21, 2017 | 13.65 | 13.90 | 13.55 | 13.55 | 322,491 | -0.10(-0.73%) |
Sep 20, 2017 | 13.65 | 13.85 | 13.55 | 13.65 | 296,893 | -0.05(-0.36%) |
Sep 19, 2017 | 13.75 | 13.85 | 13.65 | 13.70 | 215,638 | -0.10(-0.72%) |
Sep 18, 2017 | 13.80 | 13.85 | 13.64 | 13.80 | 422,062 | +0.00(+0.00%) |
Sep 15, 2017 | 13.75 | 14.15 | 13.60 | 13.80 | 820,784 | +0.15(+1.10%) |
Sep 14, 2017 | 13.85 | 14.00 | 13.55 | 13.65 | 427,396 | -0.40(-2.85%) |
Sep 13, 2017 | 13.65 | 14.10 | 13.55 | 14.05 | 531,030 | +0.50(+3.69%) |
Sep 12, 2017 | 13.65 | 13.90 | 13.50 | 13.55 | 335,147 | +0.00(+0.00%) |
Sep 11, 2017 | 13.60 | 13.65 | 13.40 | 13.55 | 352,075 | +0.05(+0.37%) |
Sep 08, 2017 | 13.75 | 13.85 | 13.45 | 13.50 | 317,560 | -0.20(-1.46%) |
Sep 07, 2017 | 14.10 | 14.30 | 13.70 | 13.70 | 227,670 | -0.55(-3.86%) |
Sep 06, 2017 | 14.00 | 14.30 | 13.90 | 14.25 | 193,332 | +0.10(+0.71%) |
Sep 05, 2017 | 14.10 | 14.22 | 13.85 | 14.15 | 205,455 | +0.00(+0.00%) |
Sep 01, 2017 | 14.00 | 14.45 | 13.90 | 14.15 | 197,376 | +0.20(+1.43%) |
Aug 31, 2017 | 13.90 | 14.15 | 13.85 | 13.95 | 349,395 | +0.10(+0.72%) |
Aug 30, 2017 | 13.95 | 14.05 | 13.75 | 13.85 | 168,665 | -0.15(-1.07%) |
Aug 29, 2017 | 14.00 | 14.10 | 13.50 | 14.00 | 405,104 | -0.10(-0.71%) |
Aug 28, 2017 | 14.25 | 14.30 | 14.00 | 14.10 | 298,023 | -0.20(-1.40%) |
Aug 25, 2017 | 14.20 | 14.30 | 14.05 | 14.30 | 275,633 | +0.10(+0.70%) |
Aug 24, 2017 | 13.70 | 14.40 | 13.70 | 14.20 | 470,537 | +0.70(+5.19%) |
Aug 23, 2017 | 13.55 | 13.65 | 13.40 | 13.50 | 222,938 | -0.10(-0.74%) |
Aug 22, 2017 | 14.10 | 14.18 | 13.55 | 13.60 | 302,485 | -0.45(-3.20%) |
Aug 21, 2017 | 14.00 | 14.10 | 13.85 | 14.05 | 374,582 | +0.00(+0.00%) |
Aug 18, 2017 | 13.65 | 14.10 | 13.60 | 14.05 | 485,352 | +0.35(+2.55%) |
Aug 17, 2017 | 13.75 | 13.95 | 13.60 | 13.70 | 265,533 | -0.15(-1.08%) |
Aug 16, 2017 | 13.95 | 14.10 | 13.65 | 13.85 | 221,020 | -0.05(-0.36%) |
Aug 15, 2017 | 14.15 | 14.20 | 13.60 | 13.90 | 552,257 | -0.30(-2.11%) |
Aug 14, 2017 | 14.15 | 14.40 | 13.95 | 14.20 | 408,195 | +0.10(+0.71%) |
Aug 11, 2017 | 14.15 | 14.35 | 13.85 | 14.10 | 377,170 | -0.25(-1.74%) |
Aug 10, 2017 | 14.50 | 14.57 | 14.07 | 14.35 | 443,165 | -0.35(-2.38%) |
Aug 09, 2017 | 14.80 | 15.15 | 14.60 | 14.70 | 448,286 | +0.00(+0.00%) |
Aug 08, 2017 | 14.65 | 15.05 | 14.50 | 14.70 | 400,050 | +0.05(+0.34%) |
Aug 07, 2017 | 14.50 | 14.80 | 14.30 | 14.65 | 319,245 | +0.15(+1.03%) |
Aug 04, 2017 | 14.55 | 14.68 | 14.40 | 14.50 | 353,093 | +0.00(+0.00%) |
Aug 03, 2017 | 14.10 | 14.65 | 14.10 | 14.50 | 385,943 | +0.30(+2.11%) |
Aug 02, 2017 | 14.10 | 14.95 | 13.75 | 14.20 | 397,613 | +0.25(+1.79%) |
Aug 01, 2017 | 14.05 | 14.05 | 13.55 | 13.95 | 502,917 | +0.00(+0.00%) |
Jul 31, 2017 | 14.10 | 14.35 | 13.85 | 13.95 | 387,200 | -0.15(-1.06%) |
Jul 28, 2017 | 14.15 | 14.40 | 13.97 | 14.10 | 257,448 | -0.20(-1.40%) |
Jul 27, 2017 | 14.40 | 14.55 | 14.15 | 14.30 | 212,974 | -0.05(-0.35%) |
Jul 26, 2017 | 14.55 | 14.65 | 14.05 | 14.35 | 220,588 | -0.20(-1.37%) |
Jul 25, 2017 | 14.00 | 14.70 | 14.00 | 14.55 | 320,782 | +0.65(+4.68%) |
Jul 24, 2017 | 14.35 | 14.35 | 13.82 | 13.90 | 400,498 | -0.50(-3.47%) |
Jul 21, 2017 | 14.90 | 14.90 | 14.35 | 14.40 | 268,692 | -0.45(-3.03%) |
Jul 20, 2017 | 14.75 | 15.03 | 14.60 | 14.85 | 258,619 | +0.10(+0.68%) |
Jul 19, 2017 | 14.80 | 15.10 | 14.65 | 14.75 | 310,839 | +0.00(+0.00%) |
Jul 18, 2017 | 15.00 | 15.05 | 14.60 | 14.75 | 320,294 | -0.25(-1.67%) |
Jul 17, 2017 | 14.95 | 15.10 | 14.85 | 15.00 | 400,897 | +0.05(+0.33%) |
Jul 14, 2017 | 14.90 | 15.25 | 14.85 | 14.95 | 283,982 | +0.15(+1.01%) |
Jul 13, 2017 | 15.15 | 15.30 | 14.65 | 14.80 | 796,303 | -0.30(-1.99%) |
Jul 12, 2017 | 15.50 | 15.70 | 15.00 | 15.10 | 301,180 | -0.25(-1.63%) |
Jul 11, 2017 | 15.40 | 15.50 | 15.15 | 15.35 | 215,005 | -0.05(-0.32%) |
Jul 10, 2017 | 15.55 | 15.68 | 15.20 | 15.40 | 338,583 | -0.20(-1.28%) |
Jul 07, 2017 | 15.60 | 15.65 | 15.40 | 15.60 | 180,342 | +0.05(+0.32%) |
Jul 06, 2017 | 16.00 | 16.00 | 15.45 | 15.55 | 201,204 | -0.45(-2.81%) |
Jul 05, 2017 | 16.30 | 16.40 | 15.90 | 16.00 | 224,486 | -0.35(-2.14%) |