Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.82 | 15.82 | 15.82 | 0 | +0.56(+3.67%) | |
Mar 28, 2018 | 15.57 | 15.57 | 14.97 | 15.26 | 660,498 | -0.31(-2.02%) |
Mar 27, 2018 | 15.93 | 16.17 | 15.48 | 15.58 | 678,663 | -0.29(-1.85%) |
Mar 26, 2018 | 15.98 | 16.04 | 15.61 | 15.87 | 349,714 | +0.19(+1.21%) |
Mar 23, 2018 | 15.91 | 16.10 | 15.68 | 15.68 | 555,448 | -0.23(-1.45%) |
Mar 22, 2018 | 16.37 | 16.62 | 15.89 | 15.91 | 677,555 | -0.74(-4.46%) |
Mar 21, 2018 | 16.23 | 16.77 | 16.18 | 16.65 | 692,620 | +0.47(+2.90%) |
Mar 20, 2018 | 16.38 | 16.45 | 16.16 | 16.18 | 320,572 | -0.09(-0.56%) |
Mar 19, 2018 | 16.28 | 16.44 | 16.04 | 16.28 | 546,181 | -0.16(-0.98%) |
Mar 16, 2018 | 16.18 | 16.69 | 16.01 | 16.44 | 877,189 | +0.23(+1.43%) |
Mar 15, 2018 | 16.64 | 16.67 | 16.07 | 16.21 | 612,398 | -0.39(-2.36%) |
Mar 14, 2018 | 16.80 | 16.93 | 16.41 | 16.60 | 833,976 | -0.13(-0.75%) |
Mar 13, 2018 | 16.65 | 16.77 | 15.83 | 16.72 | 1,169,441 | -0.02(-0.13%) |
Mar 12, 2018 | 16.70 | 17.01 | 16.47 | 16.74 | 961,915 | +0.03(+0.17%) |
Mar 09, 2018 | 16.36 | 16.75 | 16.14 | 16.72 | 465,972 | +0.51(+3.15%) |
Mar 08, 2018 | 16.49 | 16.49 | 16.09 | 16.21 | 550,790 | -0.28(-1.70%) |
Mar 07, 2018 | 16.53 | 16.02 | 16.49 | 647,217 | +0.24(+1.46%) | |
Mar 06, 2018 | 15.86 | 16.32 | 15.55 | 16.25 | 560,028 | +0.51(+3.25%) |
Mar 05, 2018 | 15.60 | 15.95 | 15.51 | 15.74 | 716,669 | +0.01(+0.09%) |
Mar 02, 2018 | 15.58 | 15.85 | 15.24 | 15.72 | 665,123 | +0.00(+0.00%) |
Mar 01, 2018 | 14.98 | 16.10 | 14.92 | 15.72 | 1,123,903 | +0.82(+5.50%) |
Feb 28, 2018 | 16.22 | 16.25 | 14.87 | 14.90 | 2,932,219 | -1.35(-8.33%) |
Feb 27, 2018 | 16.56 | 16.60 | 16.13 | 16.26 | 607,525 | -0.35(-2.09%) |
Feb 26, 2018 | 16.88 | 16.94 | 16.20 | 16.60 | 552,289 | -0.16(-0.95%) |
Feb 23, 2018 | 16.67 | 16.90 | 16.51 | 16.76 | 447,634 | +0.26(+1.56%) |
Feb 22, 2018 | 16.38 | 16.51 | 779,303 | -0.03(-0.17%) | ||
Feb 21, 2018 | 16.67 | 16.99 | 16.54 | 16.54 | 578,128 | -0.09(-0.54%) |
Feb 20, 2018 | 16.86 | 17.28 | 16.54 | 16.63 | 621,537 | -0.41(-2.41%) |
Feb 16, 2018 | 17.04 | 17.04 | 17.04 | 0 | +0.18(+1.07%) | |
Feb 15, 2018 | 17.09 | 17.27 | 16.64 | 16.85 | 722,593 | -0.05(-0.29%) |
Feb 14, 2018 | 16.31 | 16.99 | 16.29 | 16.90 | 489,849 | +0.28(+1.67%) |
Feb 13, 2018 | 16.56 | 16.81 | 16.50 | 16.63 | 344,825 | +0.05(+0.29%) |
Feb 12, 2018 | 16.34 | 16.65 | 15.99 | 16.58 | 759,056 | +0.50(+3.11%) |
Feb 09, 2018 | 15.94 | 16.29 | 15.10 | 16.08 | 1,029,830 | +0.40(+2.53%) |
Feb 08, 2018 | 17.13 | 17.22 | 15.67 | 15.68 | 1,070,618 | -1.47(-8.59%) |
Feb 07, 2018 | 16.88 | 17.45 | 16.81 | 17.15 | 635,490 | +0.20(+1.19%) |
Feb 06, 2018 | 15.95 | 17.14 | 15.67 | 16.95 | 1,104,702 | +0.27(+1.62%) |
Feb 05, 2018 | 17.13 | 17.29 | 16.07 | 16.68 | 2,540,367 | -0.88(-4.99%) |
Feb 02, 2018 | 19.18 | 19.27 | 17.48 | 17.56 | 1,043,188 | -1.86(-9.59%) |
Feb 01, 2018 | 18.97 | 19.61 | 18.97 | 19.42 | 884,053 | +0.35(+1.82%) |
Jan 31, 2018 | 19.20 | 19.30 | 18.76 | 19.07 | 477,889 | -0.03(-0.15%) |
Jan 30, 2018 | 19.29 | 19.31 | 18.62 | 19.10 | 762,424 | -0.44(-2.24%) |
Jan 29, 2018 | 19.76 | 19.94 | 19.47 | 19.54 | 335,636 | -0.28(-1.44%) |
Jan 26, 2018 | 19.45 | 19.95 | 19.24 | 19.82 | 628,716 | +0.52(+2.70%) |
Jan 25, 2018 | 19.54 | 19.66 | 19.23 | 19.30 | 464,110 | -0.02(-0.11%) |
Jan 24, 2018 | 19.70 | 19.70 | 19.20 | 19.32 | 401,828 | -0.27(-1.38%) |
Jan 23, 2018 | 19.80 | 19.81 | 19.26 | 19.59 | 400,521 | -0.19(-0.95%) |
Jan 22, 2018 | 19.75 | 19.95 | 19.56 | 19.78 | 832,646 | -0.03(-0.14%) |
Jan 19, 2018 | 18.95 | 19.83 | 18.90 | 19.81 | 991,438 | +0.92(+4.85%) |
Jan 18, 2018 | 19.05 | 19.11 | 18.79 | 18.89 | 336,754 | -0.24(-1.23%) |
Jan 17, 2018 | 18.79 | 19.15 | 18.79 | 19.13 | 399,207 | +0.42(+2.23%) |
Jan 16, 2018 | 19.49 | 19.56 | 18.59 | 18.71 | 651,461 | -0.72(-3.68%) |
Jan 12, 2018 | 19.43 | 19.43 | 19.43 | 0 | +0.09(+0.47%) | |
Jan 11, 2018 | 18.83 | 19.36 | 18.73 | 19.34 | 558,197 | +0.57(+3.04%) |
Jan 10, 2018 | 18.79 | 18.77 | 421,819 | +0.21(+1.12%) | ||
Jan 09, 2018 | 18.63 | 18.83 | 18.41 | 18.56 | 524,010 | -0.04(-0.22%) |
Jan 08, 2018 | 18.76 | 18.81 | 18.45 | 18.60 | 795,030 | -0.14(-0.74%) |
Jan 05, 2018 | 18.46 | 18.85 | 18.31 | 18.74 | 489,122 | +0.37(+2.00%) |
Jan 04, 2018 | 18.46 | 18.60 | 18.24 | 18.37 | 353,580 | -0.01(-0.04%) |
Jan 03, 2018 | 18.38 | 18.48 | 18.18 | 18.38 | 509,850 | +0.04(+0.23%) |
Jan 02, 2018 | 17.96 | 18.36 | 17.96 | 18.33 | 714,804 | +0.43(+2.41%) |
Dec 29, 2017 | 17.90 | 17.90 | 17.90 | 0 | -0.44(-2.39%) | |
Dec 28, 2017 | 18.16 | 18.36 | 18.06 | 18.34 | 266,503 | +0.22(+1.19%) |
Dec 27, 2017 | 18.32 | 18.50 | 18.06 | 18.13 | 397,820 | -0.22(-1.17%) |
Dec 26, 2017 | 17.96 | 18.46 | 17.79 | 18.34 | 416,950 | +0.28(+1.58%) |
Dec 22, 2017 | 18.26 | 18.26 | 18.02 | 18.06 | 241,270 | -0.18(-0.99%) |
Dec 21, 2017 | 18.27 | 18.41 | 18.07 | 18.24 | 458,741 | +0.04(+0.23%) |
Dec 20, 2017 | 17.96 | 18.27 | 17.79 | 18.20 | 483,323 | +0.35(+1.99%) |
Dec 19, 2017 | 17.93 | 18.03 | 17.61 | 17.84 | 579,353 | -0.19(-1.04%) |
Dec 18, 2017 | 17.91 | 18.16 | 17.77 | 18.03 | 820,961 | +0.38(+2.17%) |
Dec 15, 2017 | 17.46 | 17.66 | 17.32 | 17.65 | 2,370,583 | +0.26(+1.48%) |
Dec 14, 2017 | 17.83 | 17.97 | 17.30 | 17.39 | 920,327 | -0.47(-2.61%) |
Dec 13, 2017 | 17.90 | 18.10 | 17.84 | 17.86 | 524,971 | -0.05(-0.27%) |
Dec 12, 2017 | 17.88 | 18.19 | 17.84 | 17.90 | 500,125 | +0.04(+0.23%) |
Dec 11, 2017 | 17.58 | 18.06 | 17.58 | 17.86 | 867,565 | +0.36(+2.06%) |
Dec 08, 2017 | 17.73 | 18.02 | 17.33 | 17.50 | 1,179,794 | +0.00(+0.00%) |
Dec 07, 2017 | 16.85 | 17.86 | 16.71 | 1,991,736 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.37 | 18.54 | 16.48 | 16.88 | 2,312,831 | -2.06(-10.86%) |
Dec 05, 2017 | 18.65 | 19.18 | 18.47 | 18.94 | 616,390 | +0.18(+0.96%) |
Dec 04, 2017 | 19.76 | 19.76 | 18.70 | 18.76 | 755,472 | -0.35(-1.84%) |
Dec 01, 2017 | 19.29 | 19.29 | 18.69 | 19.11 | 879,399 | -0.17(-0.90%) |
Nov 30, 2017 | 19.35 | 19.77 | 18.99 | 19.28 | 845,407 | +0.10(+0.54%) |
Nov 29, 2017 | 20.04 | 20.10 | 18.90 | 19.18 | 781,103 | -0.85(-4.24%) |
Nov 28, 2017 | 20.04 | 20.38 | 19.84 | 20.03 | 647,971 | +0.01(+0.03%) |
Nov 27, 2017 | 20.18 | 20.32 | 19.84 | 20.02 | 808,822 | -0.18(-0.89%) |
Nov 24, 2017 | 20.06 | 20.35 | 19.98 | 20.20 | 349,256 | +0.30(+1.49%) |
Nov 22, 2017 | 20.04 | 20.19 | 19.82 | 19.91 | 629,564 | -0.11(-0.55%) |
Nov 21, 2017 | 19.88 | 20.29 | 19.76 | 20.02 | 948,032 | +0.21(+1.05%) |
Nov 20, 2017 | 19.14 | 19.82 | 18.86 | 19.81 | 747,551 | +0.75(+3.95%) |
Nov 17, 2017 | 18.91 | 19.26 | 18.74 | 19.06 | 510,586 | +0.13(+0.69%) |
Nov 16, 2017 | 18.45 | 19.06 | 18.45 | 18.92 | 731,053 | +0.58(+3.16%) |
Nov 15, 2017 | 18.31 | 18.55 | 17.92 | 18.34 | 532,861 | -0.10(-0.52%) |
Nov 14, 2017 | 18.45 | 19.24 | 18.34 | 18.44 | 674,187 | -0.08(-0.45%) |
Nov 13, 2017 | 18.11 | 18.58 | 17.79 | 18.52 | 790,226 | +0.41(+2.25%) |
Nov 10, 2017 | 17.98 | 18.44 | 17.86 | 18.12 | 532,058 | +0.08(+0.46%) |
Nov 09, 2017 | 18.21 | 19.29 | 17.68 | 18.03 | 1,296,730 | -0.05(-0.27%) |
Nov 08, 2017 | 17.96 | 18.10 | 17.63 | 18.08 | 503,120 | +0.13(+0.73%) |
Nov 07, 2017 | 18.05 | 18.13 | 17.80 | 17.95 | 468,508 | -0.05(-0.27%) |
Nov 06, 2017 | 17.99 | 18.03 | 17.63 | 18.00 | 482,143 | +0.01(+0.04%) |
Nov 03, 2017 | 18.30 | 18.35 | 17.55 | 17.99 | 588,524 | -0.30(-1.66%) |
Nov 02, 2017 | 18.09 | 18.55 | 18.07 | 18.30 | 534,235 | +0.26(+1.46%) |
Nov 01, 2017 | 18.43 | 18.49 | 17.89 | 18.03 | 357,280 | -0.15(-0.80%) |
Oct 31, 2017 | 17.98 | 18.31 | 17.82 | 18.18 | 593,458 | +0.27(+1.50%) |
Oct 30, 2017 | 18.63 | 18.79 | 17.76 | 17.91 | 852,358 | -0.71(-3.82%) |
Oct 27, 2017 | 18.54 | 18.67 | 18.30 | 18.62 | 441,590 | +0.08(+0.45%) |
Oct 26, 2017 | 18.48 | 18.65 | 18.39 | 18.54 | 324,289 | +0.21(+1.13%) |
Oct 25, 2017 | 18.55 | 18.63 | 18.03 | 18.33 | 499,131 | -0.26(-1.38%) |
Oct 24, 2017 | 18.31 | 18.72 | 18.24 | 18.59 | 503,865 | +0.45(+2.48%) |
Oct 23, 2017 | 18.10 | 18.30 | 18.07 | 18.14 | 472,181 | +0.06(+0.31%) |
Oct 20, 2017 | 18.03 | 18.29 | 17.97 | 18.08 | 390,506 | +0.24(+1.36%) |
Oct 19, 2017 | 17.63 | 17.93 | 17.48 | 17.84 | 359,694 | +0.08(+0.43%) |
Oct 18, 2017 | 17.97 | 18.07 | 17.49 | 17.76 | 471,838 | -0.15(-0.81%) |
Oct 17, 2017 | 17.81 | 18.27 | 17.76 | 17.91 | 623,295 | +0.11(+0.62%) |
Oct 16, 2017 | 17.62 | 17.85 | 17.50 | 17.80 | 488,582 | +0.35(+1.98%) |
Oct 13, 2017 | 17.40 | 17.49 | 17.33 | 17.45 | 448,537 | +0.23(+1.32%) |
Oct 12, 2017 | 17.21 | 17.43 | 17.12 | 17.22 | 604,789 | +0.02(+0.12%) |
Oct 11, 2017 | 16.79 | 17.21 | 16.77 | 17.20 | 1,192,253 | +0.64(+3.84%) |
Oct 10, 2017 | 16.77 | 16.77 | 16.37 | 16.57 | 499,336 | -0.06(-0.37%) |
Oct 09, 2017 | 16.67 | 16.73 | 16.50 | 16.63 | 565,853 | +0.01(+0.04%) |
Oct 06, 2017 | 16.36 | 16.74 | 16.29 | 16.62 | 860,675 | +0.16(+0.97%) |
Oct 05, 2017 | 16.58 | 16.64 | 16.29 | 16.46 | 659,788 | +0.04(+0.25%) |
Oct 04, 2017 | 16.66 | 16.84 | 16.30 | 16.42 | 840,768 | -0.21(-1.25%) |
Oct 03, 2017 | 16.58 | 16.74 | 16.34 | 16.63 | 813,147 | +0.11(+0.67%) |
Oct 02, 2017 | 15.80 | 16.58 | 15.80 | 16.52 | 612,952 | +0.75(+4.73%) |
Sep 29, 2017 | 15.97 | 15.97 | 15.62 | 15.77 | 388,823 | -0.19(-1.17%) |
Sep 28, 2017 | 15.82 | 15.97 | 15.70 | 15.96 | 499,837 | +0.10(+0.65%) |
Sep 27, 2017 | 15.70 | 15.93 | 15.62 | 15.86 | 518,548 | +0.30(+1.91%) |
Sep 26, 2017 | 15.61 | 15.77 | 15.53 | 15.56 | 363,053 | -0.02(-0.13%) |
Sep 25, 2017 | 15.52 | 15.77 | 15.41 | 15.58 | 421,666 | +0.07(+0.45%) |
Sep 22, 2017 | 15.33 | 15.56 | 15.33 | 15.51 | 310,385 | +0.17(+1.13%) |
Sep 21, 2017 | 15.32 | 15.46 | 15.27 | 15.34 | 313,006 | -0.04(-0.27%) |
Sep 20, 2017 | 15.55 | 15.66 | 15.24 | 15.38 | 545,027 | -0.15(-0.93%) |
Sep 19, 2017 | 15.44 | 15.55 | 15.33 | 15.53 | 578,558 | +0.12(+0.81%) |
Sep 18, 2017 | 15.09 | 15.43 | 15.09 | 15.40 | 690,384 | +0.37(+2.48%) |
Sep 15, 2017 | 14.92 | 15.10 | 14.88 | 15.03 | 660,926 | +0.11(+0.74%) |
Sep 14, 2017 | 14.89 | 15.10 | 14.83 | 14.92 | 509,178 | +0.00(+0.00%) |
Sep 13, 2017 | 15.25 | 15.37 | 14.87 | 14.92 | 512,665 | -0.36(-2.35%) |
Sep 12, 2017 | 15.04 | 15.41 | 15.04 | 15.28 | 1,078,970 | +0.26(+1.75%) |
Sep 11, 2017 | 14.78 | 15.05 | 14.64 | 15.01 | 668,066 | +0.36(+2.45%) |
Sep 08, 2017 | 14.50 | 14.70 | 14.38 | 14.65 | 541,366 | +0.07(+0.47%) |
Sep 07, 2017 | 14.50 | 14.62 | 14.36 | 14.59 | 429,369 | +0.10(+0.67%) |
Sep 06, 2017 | 14.61 | 14.76 | 14.41 | 14.49 | 565,905 | -0.03(-0.24%) |
Sep 05, 2017 | 14.69 | 14.87 | 14.46 | 14.52 | 716,330 | -0.15(-0.99%) |
Sep 01, 2017 | 14.41 | 14.73 | 14.08 | 14.67 | 819,110 | +0.21(+1.43%) |
Aug 31, 2017 | 13.98 | 14.52 | 13.91 | 14.46 | 2,266,080 | +0.66(+4.81%) |
Aug 30, 2017 | 13.84 | 14.00 | 13.77 | 13.80 | 599,135 | -0.01(-0.05%) |
Aug 29, 2017 | 13.58 | 13.89 | 13.58 | 13.80 | 659,165 | +0.12(+0.85%) |
Aug 28, 2017 | 13.62 | 13.83 | 13.59 | 13.69 | 804,804 | +0.10(+0.76%) |
Aug 25, 2017 | 13.82 | 13.48 | 13.59 | 386,786 | -0.05(-0.40%) | |
Aug 24, 2017 | 13.50 | 13.65 | 13.38 | 13.64 | 562,666 | +0.21(+1.53%) |
Aug 23, 2017 | 13.29 | 13.54 | 13.13 | 13.43 | 882,719 | +0.06(+0.46%) |
Aug 22, 2017 | 13.13 | 13.43 | 13.11 | 13.37 | 568,031 | +0.36(+2.79%) |
Aug 21, 2017 | 12.91 | 13.06 | 12.80 | 13.01 | 825,793 | +0.05(+0.37%) |
Aug 18, 2017 | 12.80 | 13.12 | 12.79 | 12.96 | 432,645 | +0.10(+0.75%) |
Aug 17, 2017 | 12.89 | 13.20 | 12.84 | 12.87 | 690,798 | -0.11(-0.85%) |
Aug 16, 2017 | 12.93 | 13.06 | 12.83 | 12.97 | 602,404 | +0.01(+0.11%) |
Aug 15, 2017 | 13.08 | 13.21 | 12.84 | 12.96 | 715,363 | -0.03(-0.21%) |
Aug 14, 2017 | 13.37 | 13.47 | 12.83 | 12.99 | 960,994 | -0.38(-2.87%) |
Aug 11, 2017 | 11.73 | 13.52 | 11.73 | 13.37 | 1,799,465 | +0.95(+7.62%) |
Aug 10, 2017 | 12.65 | 12.87 | 12.23 | 12.43 | 1,119,915 | -0.23(-1.79%) |
Aug 09, 2017 | 12.79 | 13.06 | 12.49 | 12.65 | 1,080,515 | -0.20(-1.55%) |
Aug 08, 2017 | 13.76 | 13.87 | 12.79 | 12.85 | 2,315,281 | -1.49(-10.38%) |
Aug 07, 2017 | 14.42 | 14.59 | 13.93 | 14.34 | 850,242 | -0.18(-1.23%) |
Aug 04, 2017 | 14.24 | 14.57 | 14.15 | 14.52 | 812,600 | +0.37(+2.62%) |
Aug 03, 2017 | 14.52 | 14.53 | 14.00 | 14.15 | 574,459 | -0.28(-1.95%) |
Aug 02, 2017 | 14.50 | 14.65 | 14.22 | 14.43 | 494,823 | -0.05(-0.33%) |
Aug 01, 2017 | 14.67 | 15.01 | 14.45 | 14.48 | 1,046,974 | -0.14(-0.99%) |
Jul 31, 2017 | 14.40 | 14.81 | 14.33 | 14.62 | 902,164 | +0.34(+2.40%) |
Jul 28, 2017 | 14.16 | 14.40 | 14.04 | 14.28 | 421,086 | +0.06(+0.43%) |
Jul 27, 2017 | 14.40 | 14.50 | 14.00 | 14.22 | 891,842 | -0.10(-0.67%) |
Jul 26, 2017 | 14.44 | 14.51 | 14.20 | 14.31 | 644,288 | -0.04(-0.29%) |
Jul 25, 2017 | 14.30 | 14.52 | 14.24 | 14.35 | 791,426 | +0.12(+0.82%) |
Jul 24, 2017 | 13.90 | 14.36 | 13.87 | 14.24 | 666,618 | +0.37(+2.67%) |
Jul 21, 2017 | 13.84 | 13.90 | 13.61 | 13.87 | 432,315 | +0.02(+0.15%) |
Jul 20, 2017 | 13.85 | 13.91 | 13.61 | 13.85 | 476,868 | -0.01(-0.10%) |
Jul 19, 2017 | 13.92 | 14.02 | 13.72 | 13.86 | 525,745 | -0.02(-0.15%) |
Jul 18, 2017 | 13.81 | 13.97 | 13.74 | 13.88 | 312,159 | -0.04(-0.30%) |
Jul 17, 2017 | 13.84 | 14.05 | 13.80 | 13.92 | 385,548 | +0.14(+1.00%) |
Jul 14, 2017 | 13.77 | 13.89 | 13.68 | 13.78 | 436,334 | +0.02(+0.15%) |
Jul 13, 2017 | 13.89 | 13.91 | 13.59 | 13.76 | 592,875 | -0.14(-0.99%) |
Jul 12, 2017 | 14.13 | 14.47 | 13.72 | 13.90 | 861,311 | -0.14(-0.98%) |
Jul 11, 2017 | 13.41 | 14.15 | 13.41 | 14.04 | 1,578,134 | +0.60(+4.49%) |
Jul 10, 2017 | 12.90 | 13.64 | 12.86 | 13.43 | 870,406 | +0.47(+3.65%) |
Jul 07, 2017 | 12.78 | 12.99 | 12.62 | 12.96 | 395,738 | +0.23(+1.83%) |
Jul 06, 2017 | 12.66 | 12.89 | 12.46 | 12.73 | 445,929 | -0.01(-0.11%) |
Jul 05, 2017 | 12.65 | 12.80 | 12.47 | 12.74 | 444,766 | +0.16(+1.31%) |
Jul 03, 2017 | 12.55 | 12.64 | 12.39 | 12.58 | 223,695 | +0.08(+0.66%) |
Jun 30, 2017 | 12.04 | 12.56 | 12.04 | 12.49 | 442,653 | +0.40(+3.35%) |
Jun 29, 2017 | 12.47 | 12.47 | 11.93 | 12.09 | 359,094 | -0.31(-2.49%) |
Jun 28, 2017 | 11.99 | 12.43 | 11.94 | 12.40 | 416,704 | +0.53(+4.45%) |
Jun 27, 2017 | 12.46 | 12.46 | 11.86 | 11.87 | 512,673 | -0.46(-3.73%) |
Jun 26, 2017 | 12.54 | 12.54 | 12.04 | 12.33 | 535,178 | -0.14(-1.10%) |
Jun 23, 2017 | 12.27 | 12.54 | 12.06 | 12.47 | 1,233,280 | +0.16(+1.28%) |
Jun 22, 2017 | 12.24 | 12.44 | 11.93 | 12.31 | 849,393 | +0.16(+1.30%) |
Jun 21, 2017 | 12.11 | 12.47 | 12.08 | 12.15 | 658,793 | +0.01(+0.06%) |
Jun 20, 2017 | 12.26 | 12.32 | 12.01 | 12.14 | 624,705 | -0.18(-1.45%) |
Jun 19, 2017 | 12.24 | 12.43 | 12.08 | 12.32 | 907,268 | +0.17(+1.41%) |
Jun 16, 2017 | 12.36 | 12.63 | 12.01 | 12.15 | 1,265,033 | -0.36(-2.90%) |
Jun 15, 2017 | 12.51 | 12.63 | 12.24 | 12.52 | 579,055 | -0.03(-0.27%) |
Jun 14, 2017 | 12.84 | 12.91 | 12.44 | 12.55 | 586,179 | -0.25(-1.98%) |
Jun 13, 2017 | 12.51 | 12.87 | 12.51 | 12.80 | 508,319 | +0.32(+2.58%) |
Jun 12, 2017 | 12.54 | 12.76 | 12.34 | 12.48 | 679,374 | -0.10(-0.76%) |
Jun 09, 2017 | 13.04 | 13.25 | 12.52 | 12.58 | 926,566 | -0.40(-3.12%) |
Jun 08, 2017 | 12.49 | 13.08 | 12.44 | 12.98 | 1,307,044 | +0.37(+2.94%) |
Jun 07, 2017 | 12.45 | 12.67 | 12.35 | 12.61 | 748,924 | +0.10(+0.82%) |
Jun 06, 2017 | 12.71 | 12.83 | 12.45 | 12.51 | 544,873 | -0.29(-2.30%) |
Jun 05, 2017 | 12.49 | 12.81 | 12.49 | 12.80 | 1,017,173 | +0.28(+2.25%) |
Jun 02, 2017 | 12.33 | 12.79 | 12.29 | 12.52 | 816,591 | +0.34(+2.76%) |
Jun 01, 2017 | 12.51 | 12.57 | 12.15 | 12.19 | 1,339,853 | -0.29(-2.29%) |
May 31, 2017 | 12.67 | 12.72 | 11.83 | 12.47 | 1,146,638 | -0.20(-1.61%) |
May 30, 2017 | 12.92 | 12.92 | 12.64 | 12.68 | 706,885 | -0.22(-1.69%) |
May 26, 2017 | 12.63 | 12.93 | 12.46 | 12.89 | 632,669 | +0.29(+2.27%) |
May 25, 2017 | 12.92 | 13.04 | 12.54 | 12.61 | 624,038 | -0.22(-1.75%) |
May 24, 2017 | 13.31 | 13.43 | 12.79 | 12.83 | 819,679 | -0.41(-3.13%) |
May 23, 2017 | 13.27 | 13.39 | 13.05 | 13.25 | 412,636 | +0.12(+0.88%) |
May 22, 2017 | 13.38 | 13.39 | 12.97 | 13.13 | 622,022 | -0.18(-1.38%) |
May 19, 2017 | 13.17 | 13.51 | 13.13 | 13.31 | 513,724 | +0.21(+1.61%) |
May 18, 2017 | 12.85 | 13.26 | 12.65 | 13.10 | 686,922 | +0.22(+1.74%) |
May 17, 2017 | 13.35 | 13.44 | 12.83 | 12.88 | 690,172 | -0.68(-5.01%) |
May 16, 2017 | 13.35 | 13.57 | 13.23 | 13.56 | 755,165 | +0.26(+1.94%) |
May 15, 2017 | 13.17 | 13.57 | 13.17 | 13.30 | 1,078,978 | +0.31(+2.35%) |
May 12, 2017 | 12.80 | 13.21 | 12.77 | 13.00 | 777,936 | +0.14(+1.11%) |
May 11, 2017 | 12.76 | 13.14 | 12.66 | 12.85 | 1,080,948 | +0.10(+0.80%) |
May 10, 2017 | 12.42 | 12.93 | 12.40 | 12.75 | 1,066,312 | +0.32(+2.57%) |
May 09, 2017 | 11.76 | 12.58 | 11.27 | 12.43 | 2,313,276 | +1.07(+9.46%) |
May 08, 2017 | 11.51 | 11.67 | 11.35 | 11.36 | 472,225 | -0.18(-1.53%) |
May 05, 2017 | 11.28 | 11.57 | 11.06 | 11.53 | 538,911 | +0.32(+2.85%) |
May 04, 2017 | 11.47 | 11.47 | 10.98 | 11.21 | 639,833 | -0.27(-2.37%) |
May 03, 2017 | 11.84 | 11.87 | 11.34 | 11.49 | 471,519 | -0.38(-3.21%) |
May 02, 2017 | 12.16 | 12.28 | 11.73 | 11.87 | 656,608 | -0.28(-2.30%) |
May 01, 2017 | 11.98 | 12.15 | 11.89 | 12.15 | 447,580 | +0.23(+1.94%) |
Apr 28, 2017 | 11.88 | 11.96 | 11.66 | 11.91 | 738,079 | +0.07(+0.57%) |
Apr 27, 2017 | 11.89 | 12.01 | 11.72 | 11.85 | 370,840 | -0.04(-0.34%) |
Apr 26, 2017 | 11.89 | 12.10 | 11.82 | 11.89 | 514,308 | -0.09(-0.74%) |
Apr 25, 2017 | 11.89 | 12.10 | 11.76 | 11.98 | 888,057 | +0.34(+2.92%) |
Apr 24, 2017 | 11.47 | 11.80 | 11.47 | 11.64 | 576,617 | +0.33(+2.95%) |
Apr 21, 2017 | 11.35 | 11.43 | 11.20 | 11.30 | 373,343 | -0.04(-0.36%) |
Apr 20, 2017 | 11.08 | 11.51 | 10.97 | 11.34 | 682,868 | +0.36(+3.28%) |
Apr 19, 2017 | 11.04 | 11.14 | 10.87 | 10.98 | 719,775 | +0.05(+0.44%) |
Apr 18, 2017 | 10.39 | 10.94 | 10.29 | 10.93 | 959,630 | +0.43(+4.08%) |
Apr 17, 2017 | 10.37 | 10.51 | 10.09 | 10.51 | 658,187 | +0.22(+2.11%) |
Apr 13, 2017 | 10.64 | 10.81 | 10.28 | 10.29 | 659,477 | -0.38(-3.57%) |
Apr 12, 2017 | 11.17 | 11.21 | 10.49 | 10.67 | 1,071,599 | -0.58(-5.20%) |
Apr 11, 2017 | 10.97 | 11.25 | 10.87 | 11.25 | 719,087 | +0.27(+2.41%) |
Apr 10, 2017 | 11.17 | 11.30 | 10.96 | 10.99 | 578,527 | -0.12(-1.10%) |
Apr 07, 2017 | 10.93 | 11.30 | 10.89 | 11.11 | 869,927 | +0.05(+0.49%) |
Apr 06, 2017 | 10.81 | 11.08 | 10.77 | 11.06 | 616,129 | +0.28(+2.59%) |
Apr 05, 2017 | 11.15 | 11.28 | 10.77 | 10.78 | 627,857 | -0.26(-2.34%) |
Apr 04, 2017 | 11.22 | 11.27 | 11.02 | 11.04 | 634,616 | -0.04(-0.37%) |