Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.79 | 14.21 | 13.79 | 13.94 | 72,004 | +0.20(+1.46%) |
Apr 27, 2018 | 13.62 | 13.94 | 13.54 | 13.74 | 81,788 | +0.11(+0.81%) |
Apr 26, 2018 | 13.43 | 13.93 | 13.29 | 13.63 | 78,190 | +0.25(+1.87%) |
Apr 25, 2018 | 13.37 | 13.66 | 13.28 | 13.38 | 52,750 | -0.03(-0.22%) |
Apr 24, 2018 | 13.89 | 14.20 | 13.19 | 13.41 | 69,530 | -0.45(-3.25%) |
Apr 23, 2018 | 14.01 | 14.27 | 13.57 | 13.86 | 90,102 | -0.16(-1.14%) |
Apr 20, 2018 | 13.89 | 14.19 | 13.79 | 14.02 | 47,338 | +0.07(+0.50%) |
Apr 19, 2018 | 13.87 | 14.38 | 13.87 | 13.95 | 76,228 | +0.09(+0.65%) |
Apr 18, 2018 | 13.67 | 13.97 | 13.67 | 13.86 | 82,140 | +0.19(+1.39%) |
Apr 17, 2018 | 13.60 | 13.83 | 13.60 | 13.67 | 43,507 | +0.13(+0.96%) |
Apr 16, 2018 | 13.46 | 13.57 | 13.24 | 13.54 | 69,034 | +0.08(+0.59%) |
Apr 13, 2018 | 13.53 | 13.60 | 13.36 | 13.46 | 56,241 | -0.03(-0.22%) |
Apr 12, 2018 | 13.76 | 13.91 | 13.38 | 13.49 | 91,597 | -0.27(-1.96%) |
Apr 11, 2018 | 13.35 | 13.78 | 13.33 | 13.76 | 120,349 | +0.38(+2.84%) |
Apr 10, 2018 | 13.52 | 13.66 | 13.31 | 13.38 | 78,264 | +0.03(+0.22%) |
Apr 09, 2018 | 13.75 | 13.75 | 13.30 | 13.35 | 78,716 | -0.34(-2.48%) |
Apr 06, 2018 | 13.98 | 13.98 | 13.42 | 13.69 | 100,546 | -0.31(-2.21%) |
Apr 05, 2018 | 13.76 | 14.10 | 13.67 | 14.00 | 120,710 | +0.37(+2.71%) |
Apr 04, 2018 | 13.25 | 13.66 | 13.22 | 13.63 | 98,115 | +0.20(+1.49%) |
Apr 03, 2018 | 13.41 | 13.55 | 13.16 | 13.43 | 98,630 | +0.10(+0.75%) |
Apr 02, 2018 | 13.37 | 13.73 | 13.13 | 13.33 | 97,642 | -0.07(-0.52%) |
Mar 29, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.30(+2.29%) | |
Mar 28, 2018 | 12.96 | 13.17 | 12.83 | 13.10 | 54,586 | +0.16(+1.24%) |
Mar 27, 2018 | 13.07 | 13.38 | 12.87 | 12.94 | 91,017 | -0.10(-0.77%) |
Mar 26, 2018 | 13.23 | 13.24 | 12.53 | 13.04 | 97,162 | +0.00(+0.00%) |
Mar 23, 2018 | 13.16 | 13.57 | 13.02 | 13.04 | 99,990 | -0.11(-0.84%) |
Mar 22, 2018 | 13.65 | 13.92 | 13.09 | 13.15 | 68,352 | -0.52(-3.80%) |
Mar 21, 2018 | 13.64 | 14.03 | 13.61 | 13.67 | 45,326 | +0.02(+0.15%) |
Mar 20, 2018 | 13.83 | 14.24 | 13.62 | 13.65 | 72,833 | -0.17(-1.23%) |
Mar 19, 2018 | 14.15 | 14.80 | 13.57 | 13.82 | 134,516 | -0.40(-2.81%) |
Mar 16, 2018 | 14.56 | 14.59 | 14.13 | 14.22 | 167,907 | -0.29(-2.00%) |
Mar 15, 2018 | 14.59 | 14.98 | 14.39 | 14.51 | 61,794 | -0.07(-0.48%) |
Mar 14, 2018 | 14.68 | 14.73 | 14.46 | 14.58 | 58,550 | -0.03(-0.21%) |
Mar 13, 2018 | 14.63 | 14.98 | 14.52 | 14.61 | 76,856 | +0.01(+0.07%) |
Mar 12, 2018 | 14.45 | 14.69 | 14.44 | 14.60 | 99,893 | +0.11(+0.76%) |
Mar 09, 2018 | 14.64 | 14.80 | 14.41 | 14.49 | 94,664 | -0.03(-0.21%) |
Mar 08, 2018 | 14.59 | 14.64 | 14.38 | 14.52 | 32,569 | -0.02(-0.14%) |
Mar 07, 2018 | 14.28 | 14.65 | 14.16 | 14.54 | 95,200 | +0.14(+0.97%) |
Mar 06, 2018 | 14.56 | 14.67 | 14.25 | 14.40 | 91,765 | -0.13(-0.89%) |
Mar 05, 2018 | 14.44 | 14.66 | 14.12 | 14.53 | 114,011 | +0.00(+0.00%) |
Mar 02, 2018 | 14.11 | 14.60 | 13.94 | 14.53 | 117,063 | +0.33(+2.32%) |
Mar 01, 2018 | 14.75 | 14.75 | 14.12 | 14.20 | 155,375 | -0.59(-3.99%) |
Feb 28, 2018 | 14.80 | 14.95 | 14.56 | 14.79 | 184,964 | -0.02(-0.14%) |
Feb 27, 2018 | 13.25 | 16.03 | 13.25 | 14.81 | 160,780 | -0.50(-3.27%) |
Feb 26, 2018 | 15.93 | 16.07 | 15.10 | 15.31 | 228,828 | -0.48(-3.04%) |
Feb 23, 2018 | 16.36 | 16.42 | 15.50 | 15.79 | 78,939 | -0.48(-2.95%) |
Feb 22, 2018 | 16.38 | 17.01 | 16.18 | 16.27 | 126,480 | +0.00(+0.00%) |
Feb 21, 2018 | 15.85 | 16.43 | 15.85 | 16.27 | 99,920 | +0.43(+2.71%) |
Feb 20, 2018 | 15.48 | 16.30 | 15.48 | 15.84 | 237,822 | +0.24(+1.54%) |
Feb 16, 2018 | 15.60 | 15.60 | 15.60 | 0 | -0.03(-0.19%) | |
Feb 15, 2018 | 15.16 | 15.63 | 15.07 | 15.63 | 71,208 | +0.54(+3.58%) |
Feb 14, 2018 | 14.65 | 15.43 | 14.49 | 15.09 | 195,683 | +0.32(+2.17%) |
Feb 13, 2018 | 14.52 | 14.81 | 14.39 | 14.77 | 80,658 | +0.16(+1.10%) |
Feb 12, 2018 | 14.45 | 14.80 | 14.15 | 14.61 | 166,407 | +0.18(+1.25%) |
Feb 09, 2018 | 14.26 | 14.55 | 14.00 | 14.43 | 109,570 | +0.33(+2.34%) |
Feb 08, 2018 | 14.50 | 14.52 | 14.09 | 14.10 | 69,523 | -0.36(-2.49%) |
Feb 07, 2018 | 14.50 | 14.52 | 14.25 | 14.46 | 65,674 | +0.13(+0.91%) |
Feb 06, 2018 | 14.33 | 14.81 | 14.15 | 14.33 | 121,938 | -0.61(-4.08%) |
Feb 05, 2018 | 15.01 | 15.36 | 14.90 | 14.94 | 151,358 | -0.19(-1.26%) |
Feb 02, 2018 | 15.40 | 15.53 | 15.01 | 15.13 | 79,359 | -0.42(-2.70%) |
Feb 01, 2018 | 15.49 | 15.64 | 15.49 | 15.55 | 55,059 | -0.03(-0.19%) |
Jan 31, 2018 | 15.94 | 16.01 | 15.53 | 15.58 | 58,580 | -0.30(-1.89%) |
Jan 30, 2018 | 16.00 | 16.14 | 15.78 | 15.88 | 85,117 | -0.11(-0.69%) |
Jan 29, 2018 | 16.13 | 16.25 | 15.99 | 15.99 | 47,196 | -0.19(-1.17%) |
Jan 26, 2018 | 16.21 | 16.23 | 15.90 | 16.18 | 66,429 | +0.02(+0.12%) |
Jan 25, 2018 | 16.20 | 16.27 | 15.95 | 16.16 | 76,597 | +0.03(+0.19%) |
Jan 24, 2018 | 16.16 | 16.21 | 16.02 | 16.13 | 54,634 | +0.02(+0.12%) |
Jan 23, 2018 | 16.21 | 16.21 | 16.00 | 16.11 | 37,874 | -0.16(-0.98%) |
Jan 22, 2018 | 16.35 | 16.38 | 16.14 | 16.27 | 27,897 | -0.12(-0.73%) |
Jan 19, 2018 | 16.21 | 16.46 | 16.10 | 16.39 | 52,670 | +0.19(+1.17%) |
Jan 18, 2018 | 16.31 | 16.31 | 16.11 | 16.20 | 41,461 | -0.12(-0.74%) |
Jan 17, 2018 | 16.22 | 16.36 | 16.11 | 16.32 | 45,938 | +0.19(+1.18%) |
Jan 16, 2018 | 16.59 | 16.69 | 16.07 | 16.13 | 67,216 | -0.40(-2.42%) |
Jan 12, 2018 | 16.53 | 16.53 | 16.53 | 0 | -0.16(-0.96%) | |
Jan 11, 2018 | 16.24 | 16.84 | 16.24 | 16.69 | 90,810 | +0.43(+2.64%) |
Jan 10, 2018 | 16.46 | 16.26 | 59,084 | -0.09(-0.55%) | ||
Jan 09, 2018 | 16.66 | 16.75 | 16.32 | 16.35 | 113,912 | -0.31(-1.86%) |
Jan 08, 2018 | 16.60 | 16.78 | 16.50 | 16.66 | 65,541 | +0.06(+0.36%) |
Jan 05, 2018 | 16.54 | 16.67 | 16.45 | 16.60 | 85,772 | +0.04(+0.24%) |
Jan 04, 2018 | 16.58 | 16.78 | 16.50 | 16.56 | 75,709 | -0.07(-0.42%) |
Jan 03, 2018 | 16.73 | 16.83 | 16.50 | 16.63 | 69,805 | -0.07(-0.42%) |
Jan 02, 2018 | 17.15 | 17.35 | 16.50 | 16.70 | 100,483 | -0.38(-2.22%) |
Dec 29, 2017 | 17.08 | 17.08 | 17.08 | 0 | -0.11(-0.64%) | |
Dec 28, 2017 | 17.01 | 17.24 | 16.90 | 17.19 | 45,926 | +0.18(+1.06%) |
Dec 27, 2017 | 16.99 | 17.24 | 16.71 | 17.01 | 30,802 | +0.01(+0.06%) |
Dec 26, 2017 | 16.76 | 17.06 | 16.74 | 17.00 | 21,802 | +0.22(+1.31%) |
Dec 22, 2017 | 17.10 | 17.10 | 16.68 | 16.78 | 102,237 | -0.28(-1.64%) |
Dec 21, 2017 | 16.78 | 17.25 | 16.78 | 17.06 | 58,465 | +0.29(+1.73%) |
Dec 20, 2017 | 16.92 | 17.12 | 16.76 | 16.77 | 35,855 | -0.12(-0.71%) |
Dec 19, 2017 | 17.27 | 17.66 | 16.84 | 16.89 | 51,994 | -0.30(-1.75%) |
Dec 18, 2017 | 17.04 | 17.46 | 17.01 | 17.19 | 54,971 | +0.32(+1.90%) |
Dec 15, 2017 | 16.53 | 17.20 | 16.51 | 16.87 | 154,913 | +0.34(+2.06%) |
Dec 14, 2017 | 16.84 | 16.88 | 16.41 | 16.53 | 64,302 | -0.27(-1.61%) |
Dec 13, 2017 | 16.57 | 17.10 | 16.44 | 16.80 | 78,550 | +0.24(+1.45%) |
Dec 12, 2017 | 16.55 | 16.81 | 16.32 | 16.56 | 73,037 | +0.01(+0.06%) |
Dec 11, 2017 | 16.71 | 16.79 | 16.49 | 16.55 | 71,955 | -0.16(-0.96%) |
Dec 08, 2017 | 16.62 | 16.75 | 16.36 | 16.71 | 69,759 | +0.13(+0.78%) |
Dec 07, 2017 | 16.58 | 16.82 | 15.22 | 16.58 | 81,204 | -0.06(-0.36%) |
Dec 06, 2017 | 16.52 | 16.86 | 16.50 | 16.64 | 50,767 | +0.05(+0.30%) |
Dec 05, 2017 | 16.86 | 16.86 | 16.54 | 16.59 | 101,680 | -0.25(-1.48%) |
Dec 04, 2017 | 16.84 | 17.45 | 16.62 | 16.84 | 75,662 | +0.00(+0.00%) |
Dec 01, 2017 | 16.83 | 16.98 | 16.21 | 16.84 | 170,538 | +0.07(+0.42%) |
Nov 30, 2017 | 16.61 | 16.90 | 16.25 | 16.77 | 109,076 | +0.21(+1.27%) |
Nov 29, 2017 | 16.06 | 16.62 | 16.06 | 16.56 | 91,237 | +0.55(+3.44%) |
Nov 28, 2017 | 15.60 | 16.07 | 15.26 | 16.01 | 116,361 | +0.45(+2.89%) |
Nov 27, 2017 | 15.56 | 15.78 | 15.52 | 15.56 | 66,459 | -0.01(-0.06%) |
Nov 24, 2017 | 15.65 | 15.70 | 15.50 | 15.57 | 58,678 | +0.02(+0.13%) |
Nov 22, 2017 | 15.46 | 15.76 | 15.23 | 15.55 | 42,320 | +0.16(+1.04%) |
Nov 21, 2017 | 15.78 | 15.82 | 15.33 | 15.39 | 72,626 | -0.32(-2.04%) |
Nov 20, 2017 | 15.64 | 15.88 | 15.27 | 15.71 | 106,944 | +0.10(+0.64%) |
Nov 17, 2017 | 15.31 | 15.84 | 15.06 | 15.61 | 97,812 | +0.18(+1.17%) |
Nov 16, 2017 | 14.93 | 15.68 | 14.86 | 15.43 | 126,970 | +0.55(+3.70%) |
Nov 15, 2017 | 14.79 | 15.13 | 14.71 | 14.88 | 114,652 | -0.06(-0.40%) |
Nov 14, 2017 | 15.39 | 15.66 | 14.88 | 14.94 | 104,479 | -0.56(-3.61%) |
Nov 13, 2017 | 15.17 | 15.66 | 14.95 | 15.50 | 171,198 | +0.24(+1.57%) |
Nov 10, 2017 | 14.79 | 16.00 | 14.70 | 15.26 | 248,555 | +0.67(+4.59%) |
Nov 09, 2017 | 14.21 | 14.85 | 14.17 | 14.59 | 126,553 | +0.30(+2.10%) |
Nov 08, 2017 | 15.00 | 15.00 | 14.13 | 14.29 | 231,675 | -0.69(-4.61%) |
Nov 07, 2017 | 14.94 | 15.05 | 14.33 | 14.98 | 192,163 | -0.05(-0.33%) |
Nov 06, 2017 | 15.12 | 15.59 | 14.93 | 15.03 | 211,228 | -0.25(-1.60%) |
Nov 03, 2017 | 16.67 | 16.67 | 15.07 | 15.28 | 244,856 | -1.42(-8.53%) |
Nov 02, 2017 | 16.50 | 16.75 | 14.89 | 16.70 | 489,147 | -2.26(-11.92%) |
Nov 01, 2017 | 18.88 | 19.01 | 18.45 | 18.96 | 88,643 | +0.24(+1.28%) |
Oct 31, 2017 | 18.42 | 18.84 | 18.26 | 18.72 | 64,276 | +0.31(+1.68%) |
Oct 30, 2017 | 18.92 | 19.38 | 18.26 | 18.41 | 118,134 | -0.51(-2.70%) |
Oct 27, 2017 | 19.32 | 19.47 | 18.61 | 18.92 | 89,224 | -0.45(-2.32%) |
Oct 26, 2017 | 18.89 | 19.48 | 18.89 | 19.37 | 76,533 | +0.51(+2.70%) |
Oct 25, 2017 | 19.39 | 19.64 | 18.70 | 18.86 | 64,401 | -0.54(-2.78%) |
Oct 24, 2017 | 19.45 | 20.02 | 19.32 | 19.40 | 89,238 | +0.13(+0.67%) |
Oct 23, 2017 | 19.09 | 19.44 | 18.74 | 19.27 | 53,846 | +0.25(+1.31%) |
Oct 20, 2017 | 18.75 | 19.04 | 18.75 | 19.02 | 32,124 | +0.38(+2.04%) |
Oct 19, 2017 | 18.63 | 18.79 | 18.38 | 18.64 | 42,720 | -0.04(-0.21%) |
Oct 18, 2017 | 18.67 | 18.98 | 18.58 | 18.68 | 38,961 | +0.05(+0.27%) |
Oct 17, 2017 | 18.82 | 18.97 | 18.55 | 18.63 | 32,502 | -0.27(-1.43%) |
Oct 16, 2017 | 19.41 | 19.61 | 18.90 | 18.90 | 45,483 | -0.34(-1.77%) |
Oct 13, 2017 | 19.12 | 19.38 | 18.91 | 19.24 | 44,887 | +0.29(+1.53%) |
Oct 12, 2017 | 19.13 | 19.13 | 18.82 | 18.95 | 92,495 | -0.20(-1.04%) |
Oct 11, 2017 | 19.13 | 19.21 | 18.85 | 19.15 | 90,848 | +0.00(+0.00%) |
Oct 10, 2017 | 19.54 | 19.65 | 19.09 | 19.15 | 51,646 | -0.24(-1.24%) |
Oct 09, 2017 | 19.56 | 19.75 | 19.33 | 19.39 | 42,620 | -0.14(-0.72%) |
Oct 06, 2017 | 19.75 | 19.88 | 19.47 | 19.53 | 31,367 | -0.35(-1.76%) |
Oct 05, 2017 | 20.16 | 20.16 | 19.84 | 19.88 | 36,443 | -0.27(-1.34%) |
Oct 04, 2017 | 20.25 | 20.46 | 19.93 | 20.15 | 94,214 | +0.05(+0.25%) |
Oct 03, 2017 | 20.11 | 20.39 | 19.84 | 20.10 | 45,850 | +0.02(+0.10%) |
Oct 02, 2017 | 19.55 | 20.20 | 19.55 | 20.08 | 59,375 | +0.52(+2.66%) |
Sep 29, 2017 | 20.15 | 20.25 | 19.55 | 19.56 | 48,833 | -0.53(-2.64%) |
Sep 28, 2017 | 19.94 | 20.33 | 19.21 | 20.09 | 61,165 | +0.16(+0.80%) |
Sep 27, 2017 | 19.26 | 19.97 | 19.23 | 19.93 | 73,099 | +0.78(+4.07%) |
Sep 26, 2017 | 18.85 | 19.45 | 18.76 | 19.15 | 47,756 | +0.35(+1.86%) |
Sep 25, 2017 | 18.74 | 19.05 | 18.66 | 18.80 | 43,166 | +0.01(+0.05%) |
Sep 22, 2017 | 18.68 | 18.84 | 18.42 | 18.79 | 29,490 | +0.10(+0.54%) |
Sep 21, 2017 | 18.81 | 19.00 | 18.65 | 18.69 | 42,952 | -0.13(-0.69%) |
Sep 20, 2017 | 18.74 | 18.98 | 18.32 | 18.82 | 74,186 | +0.06(+0.32%) |
Sep 19, 2017 | 18.67 | 18.89 | 18.65 | 18.76 | 69,003 | -0.06(-0.32%) |
Sep 18, 2017 | 17.88 | 18.83 | 17.88 | 18.82 | 151,592 | +0.95(+5.32%) |
Sep 15, 2017 | 17.81 | 17.93 | 17.42 | 17.87 | 126,251 | +0.09(+0.51%) |
Sep 14, 2017 | 17.72 | 18.23 | 17.37 | 17.78 | 68,592 | -0.03(-0.17%) |
Sep 13, 2017 | 17.48 | 17.87 | 17.26 | 17.81 | 60,534 | +0.34(+1.95%) |
Sep 12, 2017 | 17.31 | 17.60 | 17.22 | 17.47 | 29,654 | +0.22(+1.28%) |
Sep 11, 2017 | 17.33 | 17.37 | 16.98 | 17.25 | 31,567 | +0.13(+0.76%) |
Sep 08, 2017 | 16.77 | 17.29 | 16.39 | 17.12 | 51,894 | +0.37(+2.21%) |
Sep 07, 2017 | 17.49 | 17.49 | 16.70 | 16.75 | 103,630 | -0.75(-4.29%) |
Sep 06, 2017 | 17.72 | 17.98 | 17.29 | 17.50 | 75,276 | -0.23(-1.30%) |
Sep 05, 2017 | 17.95 | 18.16 | 17.62 | 17.73 | 77,174 | -0.27(-1.50%) |
Sep 01, 2017 | 18.16 | 18.24 | 17.82 | 18.00 | 51,825 | -0.16(-0.88%) |
Aug 31, 2017 | 18.05 | 18.22 | 17.79 | 18.16 | 127,436 | +0.16(+0.89%) |
Aug 30, 2017 | 17.55 | 18.02 | 17.36 | 18.00 | 100,657 | +0.43(+2.45%) |
Aug 29, 2017 | 16.82 | 17.60 | 16.71 | 17.57 | 112,204 | +0.71(+4.21%) |
Aug 28, 2017 | 16.75 | 16.94 | 16.46 | 16.86 | 65,321 | +0.18(+1.08%) |
Aug 25, 2017 | 16.71 | 16.88 | 16.54 | 16.68 | 52,574 | -0.20(-1.18%) |
Aug 24, 2017 | 16.85 | 17.05 | 16.27 | 16.88 | 45,428 | +0.10(+0.60%) |
Aug 23, 2017 | 16.98 | 17.04 | 16.76 | 16.78 | 39,531 | -0.31(-1.81%) |
Aug 22, 2017 | 16.70 | 17.19 | 16.69 | 17.09 | 46,838 | +0.43(+2.58%) |
Aug 21, 2017 | 17.03 | 17.03 | 16.61 | 16.66 | 41,188 | -0.40(-2.34%) |
Aug 18, 2017 | 16.88 | 17.48 | 16.78 | 17.06 | 45,320 | +0.04(+0.24%) |
Aug 17, 2017 | 17.53 | 17.70 | 17.00 | 17.02 | 61,909 | -0.53(-3.02%) |
Aug 16, 2017 | 18.33 | 18.52 | 17.52 | 17.55 | 40,713 | -0.75(-4.10%) |
Aug 15, 2017 | 18.50 | 18.55 | 18.12 | 18.30 | 47,944 | -0.18(-0.97%) |
Aug 14, 2017 | 18.19 | 18.57 | 18.19 | 18.48 | 48,470 | +0.42(+2.31%) |
Aug 11, 2017 | 18.23 | 18.32 | 17.93 | 18.06 | 51,175 | -0.20(-1.09%) |
Aug 10, 2017 | 18.26 | 18.38 | 17.95 | 18.26 | 70,583 | -0.09(-0.49%) |
Aug 09, 2017 | 18.87 | 18.87 | 18.26 | 18.35 | 64,109 | -0.61(-3.20%) |
Aug 08, 2017 | 18.47 | 19.56 | 18.47 | 18.96 | 86,593 | +0.43(+2.31%) |
Aug 07, 2017 | 19.01 | 19.31 | 18.41 | 18.53 | 135,813 | -0.38(-2.00%) |
Aug 04, 2017 | 16.63 | 19.10 | 16.63 | 18.91 | 331,117 | +2.28(+13.70%) |
Aug 03, 2017 | 15.67 | 16.87 | 14.69 | 16.63 | 388,666 | +0.85(+5.36%) |
Aug 02, 2017 | 16.12 | 16.34 | 15.74 | 15.78 | 85,358 | -0.42(-2.58%) |
Aug 01, 2017 | 16.42 | 16.42 | 16.00 | 16.20 | 56,840 | -0.16(-0.97%) |
Jul 31, 2017 | 16.25 | 16.41 | 16.24 | 16.36 | 84,188 | +0.09(+0.55%) |
Jul 28, 2017 | 16.20 | 16.35 | 16.05 | 16.27 | 71,879 | +0.03(+0.18%) |
Jul 27, 2017 | 16.53 | 16.72 | 16.12 | 16.24 | 101,356 | -0.32(-1.92%) |
Jul 26, 2017 | 16.71 | 16.89 | 16.51 | 16.56 | 66,516 | -0.25(-1.48%) |
Jul 25, 2017 | 16.73 | 17.08 | 16.69 | 16.81 | 85,563 | +0.10(+0.60%) |
Jul 24, 2017 | 16.42 | 16.77 | 16.31 | 16.71 | 131,465 | +0.30(+1.82%) |
Jul 21, 2017 | 16.90 | 16.90 | 16.22 | 16.41 | 239,127 | -0.46(-2.71%) |
Jul 20, 2017 | 17.12 | 16.81 | 16.87 | 75,541 | -0.11(-0.64%) | |
Jul 19, 2017 | 16.89 | 17.18 | 16.78 | 16.98 | 68,700 | +0.05(+0.29%) |
Jul 18, 2017 | 16.88 | 17.09 | 16.54 | 16.93 | 69,484 | -0.10(-0.58%) |
Jul 17, 2017 | 16.64 | 17.15 | 16.52 | 17.03 | 80,498 | +0.35(+2.09%) |
Jul 14, 2017 | 16.95 | 16.99 | 16.65 | 16.68 | 54,649 | -0.28(-1.64%) |
Jul 13, 2017 | 16.92 | 16.97 | 16.61 | 16.96 | 52,981 | +0.11(+0.65%) |
Jul 12, 2017 | 17.24 | 17.43 | 16.72 | 16.85 | 68,336 | -0.20(-1.17%) |
Jul 11, 2017 | 17.11 | 17.26 | 16.86 | 17.05 | 65,458 | -0.08(-0.46%) |
Jul 10, 2017 | 17.12 | 17.49 | 17.05 | 17.13 | 80,139 | +0.01(+0.06%) |
Jul 07, 2017 | 17.35 | 17.38 | 16.85 | 17.12 | 98,429 | -0.27(-1.55%) |
Jul 06, 2017 | 17.71 | 17.91 | 17.32 | 17.39 | 97,194 | -0.36(-2.02%) |
Jul 05, 2017 | 17.29 | 17.83 | 17.29 | 17.74 | 143,099 | +0.37(+2.12%) |
Jul 03, 2017 | 17.36 | 17.44 | 17.22 | 17.38 | 140,747 | +0.07(+0.40%) |
Jun 30, 2017 | 17.72 | 17.72 | 17.10 | 17.31 | 110,514 | -0.35(-1.97%) |
Jun 29, 2017 | 17.48 | 17.88 | 17.22 | 17.65 | 254,014 | +0.28(+1.60%) |
Jun 28, 2017 | 17.42 | 17.54 | 17.23 | 17.38 | 297,357 | -0.01(-0.06%) |
Jun 27, 2017 | 17.41 | 17.43 | 17.15 | 17.39 | 154,815 | +0.03(+0.17%) |
Jun 26, 2017 | 17.02 | 17.42 | 16.66 | 17.36 | 131,787 | +0.38(+2.23%) |
Jun 23, 2017 | 16.76 | 17.05 | 16.48 | 16.98 | 286,509 | +0.23(+1.37%) |
Jun 22, 2017 | 16.21 | 16.81 | 16.21 | 16.75 | 111,731 | +0.52(+3.19%) |
Jun 21, 2017 | 16.86 | 16.89 | 16.19 | 16.23 | 183,368 | -0.62(-3.66%) |
Jun 20, 2017 | 16.94 | 17.20 | 16.55 | 16.85 | 109,891 | -0.26(-1.51%) |
Jun 19, 2017 | 17.02 | 17.31 | 16.90 | 17.11 | 85,334 | +0.11(+0.64%) |
Jun 16, 2017 | 17.28 | 17.31 | 16.77 | 17.00 | 89,023 | -0.37(-2.12%) |
Jun 15, 2017 | 17.21 | 17.42 | 16.98 | 17.37 | 176,877 | +0.04(+0.23%) |
Jun 14, 2017 | 17.33 | 17.52 | 16.90 | 17.33 | 143,779 | -0.09(-0.51%) |
Jun 13, 2017 | 17.30 | 17.68 | 16.93 | 17.42 | 142,986 | +0.18(+1.04%) |
Jun 12, 2017 | 17.07 | 17.45 | 17.07 | 17.24 | 124,564 | +0.13(+0.76%) |
Jun 09, 2017 | 16.67 | 17.27 | 16.62 | 17.11 | 135,416 | +0.50(+3.00%) |
Jun 08, 2017 | 16.14 | 16.85 | 16.05 | 16.61 | 187,789 | +0.44(+2.71%) |
Jun 07, 2017 | 16.43 | 16.56 | 16.06 | 16.17 | 108,133 | -0.24(-1.46%) |
Jun 06, 2017 | 16.43 | 16.62 | 16.17 | 16.41 | 113,862 | -0.13(-0.78%) |
Jun 05, 2017 | 16.63 | 17.04 | 16.49 | 16.54 | 223,387 | -0.19(-1.13%) |
Jun 02, 2017 | 17.12 | 17.40 | 16.69 | 16.73 | 233,523 | -0.39(-2.27%) |
Jun 01, 2017 | 16.70 | 17.36 | 16.62 | 17.12 | 193,143 | +0.44(+2.62%) |
May 31, 2017 | 17.07 | 17.19 | 16.44 | 16.68 | 242,432 | -0.34(-1.99%) |
May 30, 2017 | 16.78 | 17.30 | 16.55 | 17.02 | 241,539 | +0.22(+1.30%) |
May 26, 2017 | 16.82 | 17.05 | 16.49 | 16.80 | 110,763 | -0.06(-0.35%) |
May 25, 2017 | 17.00 | 17.14 | 16.68 | 16.86 | 120,106 | -0.14(-0.82%) |
May 24, 2017 | 17.12 | 17.23 | 16.59 | 17.00 | 221,082 | -0.08(-0.47%) |
May 23, 2017 | 16.87 | 17.14 | 16.42 | 17.08 | 199,131 | +0.26(+1.54%) |
May 22, 2017 | 16.77 | 16.91 | 16.36 | 16.82 | 116,803 | +0.03(+0.18%) |
May 19, 2017 | 16.79 | 17.24 | 16.70 | 16.79 | 185,133 | -0.08(-0.47%) |
May 18, 2017 | 17.11 | 17.49 | 16.73 | 16.87 | 233,135 | -0.36(-2.08%) |
May 17, 2017 | 17.16 | 17.40 | 16.77 | 17.23 | 276,498 | -0.20(-1.14%) |
May 16, 2017 | 17.52 | 17.58 | 17.08 | 17.43 | 261,874 | -0.01(-0.06%) |
May 15, 2017 | 17.81 | 17.82 | 17.20 | 17.44 | 281,877 | -0.09(-0.51%) |
May 12, 2017 | 17.35 | 18.01 | 17.07 | 17.52 | 398,300 | +0.18(+1.03%) |
May 11, 2017 | 17.32 | 17.68 | 16.67 | 17.35 | 358,487 | +0.05(+0.29%) |
May 10, 2017 | 17.14 | 17.47 | 16.78 | 17.30 | 304,653 | +0.21(+1.22%) |
May 09, 2017 | 16.55 | 17.40 | 16.55 | 17.09 | 396,330 | +0.53(+3.23%) |
May 08, 2017 | 16.06 | 16.94 | 15.92 | 16.55 | 305,934 | +0.50(+3.15%) |
May 05, 2017 | 15.59 | 16.25 | 15.49 | 16.05 | 565,217 | +0.43(+2.72%) |
May 04, 2017 | 13.85 | 15.72 | 13.38 | 15.62 | 975,025 | +2.97(+23.47%) |
May 03, 2017 | 12.89 | 12.89 | 12.54 | 12.65 | 98,207 | -0.31(-2.37%) |
May 02, 2017 | 12.66 | 13.24 | 12.66 | 12.96 | 126,409 | +0.30(+2.35%) |