Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.32 | 14.37 | 14.28 | 14.30 | 139,200 | +0.01(+0.04%) |
May 30, 2018 | 14.18 | 14.32 | 14.18 | 14.29 | 171,588 | +0.08(+0.53%) |
May 29, 2018 | 14.18 | 14.25 | 14.15 | 14.21 | 175,287 | +0.03(+0.22%) |
May 25, 2018 | 14.18 | 14.18 | 14.18 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 14.06 | 14.19 | 14.06 | 14.19 | 161,831 | +0.09(+0.62%) |
May 23, 2018 | 14.03 | 14.11 | 14.01 | 14.10 | 89,226 | +0.08(+0.54%) |
May 22, 2018 | 14.08 | 14.08 | 13.98 | 14.03 | 83,401 | +0.02(+0.13%) |
May 21, 2018 | 14.03 | 14.06 | 13.95 | 14.01 | 103,851 | +0.03(+0.22%) |
May 18, 2018 | 13.95 | 13.98 | 13.93 | 13.98 | 197,375 | +0.03(+0.22%) |
May 17, 2018 | 13.99 | 13.99 | 13.91 | 13.95 | 140,484 | -0.01(-0.04%) |
May 16, 2018 | 13.98 | 13.98 | 13.86 | 13.95 | 115,408 | +0.01(+0.04%) |
May 15, 2018 | 14.01 | 14.01 | 13.86 | 13.95 | 97,837 | -0.09(-0.62%) |
May 14, 2018 | 14.03 | 14.09 | 14.00 | 14.03 | 76,823 | +0.04(+0.27%) |
May 11, 2018 | 13.99 | 14.05 | 13.99 | 14.00 | 100,066 | +0.07(+0.49%) |
May 10, 2018 | 13.96 | 14.02 | 13.91 | 13.93 | 119,671 | -0.01(-0.05%) |
May 09, 2018 | 13.90 | 13.95 | 13.83 | 13.93 | 191,855 | +0.02(+0.18%) |
May 08, 2018 | 14.13 | 14.13 | 13.87 | 13.91 | 142,923 | -0.16(-1.15%) |
May 07, 2018 | 14.03 | 14.10 | 14.03 | 14.07 | 122,853 | +0.01(+0.04%) |
May 04, 2018 | 13.97 | 14.08 | 13.91 | 14.07 | 135,376 | +0.11(+0.80%) |
May 03, 2018 | 13.92 | 13.97 | 13.78 | 13.95 | 139,253 | +0.09(+0.63%) |
May 02, 2018 | 13.83 | 13.92 | 13.80 | 13.87 | 84,853 | +0.05(+0.36%) |
May 01, 2018 | 13.87 | 13.87 | 13.77 | 13.82 | 136,025 | +0.02(+0.18%) |
Apr 30, 2018 | 13.79 | 13.85 | 13.75 | 13.79 | 167,800 | +0.05(+0.36%) |
Apr 27, 2018 | 13.70 | 13.82 | 13.69 | 13.74 | 107,929 | +0.09(+0.64%) |
Apr 26, 2018 | 13.59 | 13.67 | 13.57 | 13.65 | 124,032 | +0.11(+0.78%) |
Apr 25, 2018 | 13.60 | 13.63 | 13.51 | 13.55 | 161,734 | -0.14(-1.05%) |
Apr 24, 2018 | 13.67 | 13.73 | 13.63 | 13.69 | 156,927 | +0.09(+0.64%) |
Apr 23, 2018 | 13.64 | 13.67 | 13.57 | 13.60 | 148,104 | -0.03(-0.23%) |
Apr 20, 2018 | 13.59 | 13.64 | 13.52 | 13.64 | 162,078 | +0.04(+0.32%) |
Apr 19, 2018 | 13.49 | 13.59 | 13.47 | 13.59 | 77,586 | +0.10(+0.74%) |
Apr 18, 2018 | 13.54 | 13.60 | 13.48 | 13.49 | 122,311 | -0.03(-0.23%) |
Apr 17, 2018 | 13.57 | 13.57 | 13.50 | 13.52 | 102,287 | +0.04(+0.32%) |
Apr 16, 2018 | 13.36 | 13.51 | 13.36 | 13.48 | 130,004 | +0.10(+0.74%) |
Apr 13, 2018 | 13.46 | 13.50 | 13.38 | 13.38 | 91,701 | -0.11(-0.78%) |
Apr 12, 2018 | 13.60 | 13.63 | 13.47 | 13.49 | 107,377 | -0.11(-0.82%) |
Apr 11, 2018 | 13.52 | 13.64 | 13.52 | 13.60 | 141,787 | +0.02(+0.17%) |
Apr 10, 2018 | 13.53 | 13.61 | 13.49 | 13.57 | 243,143 | +0.11(+0.78%) |
Apr 09, 2018 | 13.56 | 13.57 | 13.45 | 13.47 | 105,953 | +0.02(+0.14%) |
Apr 06, 2018 | 13.51 | 13.56 | 13.42 | 13.45 | 106,642 | -0.07(-0.55%) |
Apr 05, 2018 | 13.44 | 13.53 | 13.37 | 13.53 | 147,729 | +0.09(+0.69%) |
Apr 04, 2018 | 13.27 | 13.44 | 13.27 | 13.43 | 142,146 | +0.12(+0.93%) |
Apr 03, 2018 | 13.41 | 13.41 | 13.27 | 13.31 | 137,382 | -0.04(-0.32%) |
Apr 02, 2018 | 13.39 | 13.44 | 13.30 | 13.35 | 213,915 | -0.06(-0.46%) |
Mar 29, 2018 | 13.41 | 13.41 | 13.41 | 0 | +0.07(+0.51%) | |
Mar 28, 2018 | 13.27 | 13.35 | 13.26 | 13.35 | 113,692 | +0.09(+0.65%) |
Mar 27, 2018 | 13.15 | 13.38 | 13.15 | 13.26 | 145,724 | +0.11(+0.85%) |
Mar 26, 2018 | 13.25 | 13.28 | 13.10 | 13.15 | 211,997 | -0.04(-0.28%) |
Mar 23, 2018 | 13.29 | 13.38 | 13.19 | 13.19 | 122,595 | -0.10(-0.75%) |
Mar 22, 2018 | 13.20 | 13.37 | 13.19 | 13.28 | 151,678 | +0.04(+0.33%) |
Mar 21, 2018 | 13.28 | 13.36 | 13.23 | 13.24 | 161,588 | -0.05(-0.37%) |
Mar 20, 2018 | 13.44 | 13.49 | 13.28 | 13.29 | 161,231 | -0.16(-1.20%) |
Mar 19, 2018 | 13.47 | 13.51 | 13.38 | 13.45 | 88,970 | -0.03(-0.23%) |
Mar 16, 2018 | 13.40 | 13.53 | 13.40 | 13.48 | 134,871 | +0.07(+0.51%) |
Mar 15, 2018 | 13.44 | 13.54 | 13.37 | 13.41 | 232,441 | -0.02(-0.14%) |
Mar 14, 2018 | 13.48 | 13.56 | 13.42 | 13.43 | 180,900 | -0.02(-0.14%) |
Mar 13, 2018 | 13.58 | 13.59 | 13.44 | 13.45 | 99,991 | -0.11(-0.78%) |
Mar 12, 2018 | 13.42 | 13.57 | 13.41 | 13.56 | 192,091 | +0.14(+1.01%) |
Mar 09, 2018 | 13.40 | 13.44 | 13.38 | 13.42 | 112,193 | +0.06(+0.45%) |
Mar 08, 2018 | 13.37 | 13.43 | 13.35 | 13.36 | 167,714 | -0.01(-0.09%) |
Mar 07, 2018 | 13.34 | 13.37 | 148,162 | -0.07(-0.55%) | ||
Mar 06, 2018 | 13.54 | 13.54 | 13.41 | 13.45 | 104,812 | -0.03(-0.23%) |
Mar 05, 2018 | 13.29 | 13.48 | 13.29 | 13.48 | 55,110 | +0.17(+1.29%) |
Mar 02, 2018 | 13.30 | 13.33 | 13.23 | 13.30 | 90,541 | -0.01(-0.09%) |
Mar 01, 2018 | 13.35 | 13.45 | 13.31 | 13.32 | 150,455 | -0.01(-0.09%) |
Feb 28, 2018 | 13.43 | 13.48 | 13.32 | 13.33 | 185,064 | -0.09(-0.69%) |
Feb 27, 2018 | 13.57 | 13.58 | 13.39 | 13.42 | 133,305 | -0.15(-1.09%) |
Feb 26, 2018 | 13.54 | 13.58 | 13.51 | 13.57 | 156,668 | +0.11(+0.82%) |
Feb 23, 2018 | 13.35 | 13.48 | 13.35 | 13.46 | 201,088 | +0.16(+1.20%) |
Feb 22, 2018 | 13.29 | 13.30 | 207,215 | -0.15(-1.10%) | ||
Feb 21, 2018 | 13.54 | 13.61 | 13.43 | 13.45 | 227,747 | -0.04(-0.27%) |
Feb 20, 2018 | 13.64 | 13.64 | 13.46 | 13.48 | 135,404 | -0.17(-1.22%) |
Feb 16, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.12(+0.86%) | |
Feb 15, 2018 | 13.41 | 13.57 | 13.35 | 13.53 | 225,006 | +0.15(+1.15%) |
Feb 14, 2018 | 13.19 | 13.42 | 13.19 | 13.38 | 239,650 | -0.02(-0.14%) |
Feb 13, 2018 | 13.28 | 13.40 | 13.19 | 13.40 | 175,592 | +0.14(+1.02%) |
Feb 12, 2018 | 13.18 | 13.38 | 13.13 | 13.26 | 232,869 | +0.14(+1.03%) |
Feb 09, 2018 | 13.19 | 13.19 | 12.90 | 13.13 | 303,428 | +0.06(+0.46%) |
Feb 08, 2018 | 13.30 | 13.32 | 13.07 | 13.07 | 290,360 | -0.18(-1.34%) |
Feb 07, 2018 | 13.27 | 13.41 | 13.24 | 13.24 | 226,311 | +0.00(+0.00%) |
Feb 06, 2018 | 12.86 | 13.28 | 12.86 | 13.24 | 375,171 | +0.14(+1.09%) |
Feb 05, 2018 | 13.58 | 13.59 | 12.97 | 13.10 | 400,167 | -0.55(-4.00%) |
Feb 02, 2018 | 13.73 | 13.73 | 13.62 | 13.65 | 167,746 | -0.11(-0.80%) |
Feb 01, 2018 | 13.86 | 13.92 | 13.74 | 13.76 | 210,168 | -0.12(-0.88%) |
Jan 31, 2018 | 13.79 | 13.89 | 13.79 | 13.88 | 233,657 | +0.13(+0.93%) |
Jan 30, 2018 | 13.82 | 13.82 | 13.55 | 13.75 | 376,827 | -0.15(-1.05%) |
Jan 29, 2018 | 14.04 | 14.08 | 13.90 | 13.90 | 279,303 | -0.20(-1.39%) |
Jan 26, 2018 | 14.12 | 14.15 | 14.06 | 14.09 | 224,943 | -0.06(-0.43%) |
Jan 25, 2018 | 14.06 | 14.16 | 14.04 | 14.15 | 189,780 | +0.11(+0.78%) |
Jan 24, 2018 | 14.04 | 14.08 | 14.00 | 14.04 | 187,505 | -0.01(-0.04%) |
Jan 23, 2018 | 13.99 | 14.10 | 13.98 | 14.05 | 253,113 | +0.13(+0.97%) |
Jan 22, 2018 | 14.05 | 14.07 | 13.90 | 13.91 | 293,147 | -0.11(-0.78%) |
Jan 19, 2018 | 13.93 | 14.03 | 13.88 | 14.02 | 341,464 | +0.06(+0.44%) |
Jan 18, 2018 | 14.02 | 14.02 | 13.90 | 13.96 | 491,604 | -0.05(-0.39%) |
Jan 17, 2018 | 14.23 | 14.26 | 14.01 | 14.02 | 547,943 | -0.16(-1.16%) |
Jan 16, 2018 | 14.34 | 14.37 | 14.18 | 14.18 | 445,208 | -0.12(-0.81%) |
Jan 12, 2018 | 14.30 | 14.30 | 14.30 | 0 | +0.01(+0.09%) | |
Jan 11, 2018 | 14.29 | 14.37 | 14.27 | 14.29 | 291,116 | +0.01(+0.04%) |
Jan 10, 2018 | 14.46 | 14.46 | 14.27 | 14.28 | 514,016 | -0.24(-1.64%) |
Jan 09, 2018 | 14.54 | 14.54 | 14.47 | 14.52 | 367,572 | +0.02(+0.13%) |
Jan 08, 2018 | 14.54 | 14.56 | 14.44 | 14.50 | 305,623 | -0.04(-0.25%) |
Jan 05, 2018 | 14.56 | 14.59 | 14.42 | 14.54 | 386,343 | +0.04(+0.25%) |
Jan 04, 2018 | 14.41 | 14.62 | 14.41 | 14.50 | 1,127,142 | +0.09(+0.64%) |
Jan 03, 2018 | 14.54 | 14.59 | 14.35 | 14.41 | 1,377,148 | -0.12(-0.84%) |
Jan 02, 2018 | 15.06 | 15.10 | 14.53 | 14.53 | 1,080,201 | -0.53(-3.49%) |
Dec 29, 2017 | 15.06 | 15.06 | 15.06 | 0 | +0.05(+0.37%) | |
Dec 28, 2017 | 15.15 | 15.18 | 15.00 | 15.00 | 228,606 | -0.18(-1.17%) |
Dec 27, 2017 | 15.18 | 15.21 | 15.15 | 15.18 | 82,227 | -0.01(-0.04%) |
Dec 26, 2017 | 15.28 | 15.14 | 15.19 | 76,678 | -0.04(-0.24%) | |
Dec 22, 2017 | 15.28 | 15.28 | 15.17 | 15.22 | 185,257 | +0.02(+0.16%) |
Dec 21, 2017 | 15.33 | 15.39 | 15.19 | 15.20 | 141,395 | -0.13(-0.87%) |
Dec 20, 2017 | 15.46 | 15.50 | 15.31 | 15.33 | 189,187 | -0.14(-0.90%) |
Dec 19, 2017 | 15.54 | 15.54 | 15.45 | 15.47 | 281,620 | -0.08(-0.55%) |
Dec 18, 2017 | 15.60 | 15.64 | 15.50 | 15.56 | 394,410 | +0.09(+0.59%) |
Dec 15, 2017 | 15.31 | 15.57 | 15.31 | 15.46 | 209,125 | +0.18(+1.19%) |
Dec 14, 2017 | 15.25 | 15.39 | 15.21 | 15.28 | 165,004 | +0.08(+0.52%) |
Dec 13, 2017 | 15.29 | 15.30 | 15.19 | 15.20 | 138,645 | -0.01(-0.08%) |
Dec 12, 2017 | 15.30 | 15.37 | 15.22 | 15.22 | 137,192 | -0.07(-0.48%) |
Dec 11, 2017 | 15.19 | 15.39 | 15.19 | 15.29 | 218,163 | +0.04(+0.28%) |
Dec 08, 2017 | 15.33 | 15.44 | 15.25 | 15.25 | 160,533 | -0.00(-0.02%) |
Dec 07, 2017 | 15.27 | 15.31 | 15.22 | 15.25 | 190,640 | -0.02(-0.15%) |
Dec 06, 2017 | 15.33 | 15.39 | 15.25 | 15.27 | 107,101 | -0.05(-0.35%) |
Dec 05, 2017 | 15.38 | 15.38 | 15.26 | 15.33 | 101,742 | -0.05(-0.31%) |
Dec 04, 2017 | 15.33 | 15.40 | 15.33 | 15.37 | 110,068 | +0.01(+0.04%) |
Dec 01, 2017 | 15.18 | 15.37 | 15.18 | 15.37 | 133,695 | +0.15(+0.97%) |
Nov 30, 2017 | 15.24 | 15.30 | 15.20 | 15.22 | 269,667 | -0.08(-0.54%) |
Nov 29, 2017 | 15.25 | 15.30 | 15.21 | 15.30 | 109,945 | +0.04(+0.27%) |
Nov 28, 2017 | 15.15 | 15.31 | 15.15 | 15.26 | 118,590 | +0.11(+0.74%) |
Nov 27, 2017 | 15.23 | 15.23 | 15.13 | 15.15 | 82,737 | -0.09(-0.58%) |
Nov 24, 2017 | 15.13 | 15.24 | 15.13 | 15.24 | 37,715 | +0.13(+0.83%) |
Nov 22, 2017 | 15.09 | 15.15 | 15.05 | 15.11 | 63,293 | -0.00(-0.01%) |
Nov 21, 2017 | 15.11 | 15.12 | 15.05 | 15.11 | 53,476 | +0.03(+0.20%) |
Nov 20, 2017 | 15.05 | 15.11 | 15.05 | 15.08 | 113,711 | +0.04(+0.24%) |
Nov 17, 2017 | 15.04 | 15.06 | 15.00 | 15.05 | 53,446 | +0.03(+0.20%) |
Nov 16, 2017 | 14.96 | 15.08 | 14.94 | 15.02 | 104,264 | +0.06(+0.40%) |
Nov 15, 2017 | 15.01 | 15.04 | 14.94 | 14.96 | 82,311 | -0.07(-0.43%) |
Nov 14, 2017 | 15.04 | 15.14 | 14.99 | 15.02 | 111,808 | -0.08(-0.55%) |
Nov 13, 2017 | 15.06 | 15.14 | 15.04 | 15.11 | 58,974 | +0.01(+0.04%) |
Nov 10, 2017 | 15.19 | 15.20 | 15.08 | 15.10 | 101,091 | -0.09(-0.59%) |
Nov 09, 2017 | 15.09 | 15.19 | 15.06 | 15.19 | 141,960 | +0.02(+0.15%) |
Nov 08, 2017 | 15.11 | 15.17 | 15.06 | 15.17 | 84,683 | +0.05(+0.31%) |
Nov 07, 2017 | 15.10 | 15.18 | 15.09 | 15.12 | 65,338 | -0.02(-0.12%) |
Nov 06, 2017 | 15.16 | 15.16 | 15.10 | 15.14 | 82,774 | -0.04(-0.23%) |
Nov 03, 2017 | 15.20 | 15.20 | 15.07 | 15.17 | 61,814 | +0.00(+0.00%) |
Nov 02, 2017 | 15.22 | 15.22 | 15.10 | 15.17 | 75,070 | -0.04(-0.27%) |
Nov 01, 2017 | 15.13 | 15.23 | 15.13 | 15.22 | 79,842 | +0.15(+1.02%) |
Oct 31, 2017 | 15.22 | 15.22 | 15.06 | 15.06 | 116,477 | -0.11(-0.70%) |
Oct 30, 2017 | 15.09 | 15.17 | 15.06 | 15.17 | 53,182 | +0.11(+0.70%) |
Oct 27, 2017 | 15.00 | 15.10 | 15.00 | 15.06 | 126,379 | +0.11(+0.75%) |
Oct 26, 2017 | 15.07 | 15.11 | 14.93 | 14.95 | 108,933 | -0.07(-0.47%) |
Oct 25, 2017 | 15.11 | 15.12 | 14.97 | 15.02 | 108,197 | -0.15(-0.97%) |
Oct 24, 2017 | 15.17 | 15.24 | 15.07 | 15.17 | 198,674 | -0.01(-0.04%) |
Oct 23, 2017 | 15.30 | 15.30 | 15.14 | 15.17 | 99,672 | -0.12(-0.81%) |
Oct 20, 2017 | 15.22 | 15.30 | 15.20 | 15.30 | 104,301 | +0.08(+0.50%) |
Oct 19, 2017 | 15.17 | 15.22 | 15.14 | 15.22 | 79,701 | +0.06(+0.39%) |
Oct 18, 2017 | 15.15 | 15.26 | 15.14 | 15.16 | 105,749 | -0.01(-0.08%) |
Oct 17, 2017 | 15.18 | 15.24 | 15.16 | 15.17 | 187,101 | -0.02(-0.15%) |
Oct 16, 2017 | 15.29 | 15.29 | 15.10 | 15.20 | 140,896 | -0.09(-0.58%) |
Oct 13, 2017 | 15.26 | 15.29 | 15.16 | 15.29 | 108,855 | +0.05(+0.35%) |
Oct 12, 2017 | 15.28 | 15.28 | 15.13 | 15.23 | 92,200 | -0.06(-0.42%) |
Oct 11, 2017 | 15.19 | 15.30 | 15.15 | 15.30 | 141,739 | +0.16(+1.04%) |
Oct 10, 2017 | 14.96 | 15.16 | 14.95 | 15.14 | 174,191 | +0.21(+1.41%) |
Oct 09, 2017 | 14.96 | 15.02 | 14.91 | 14.93 | 69,546 | -0.09(-0.62%) |
Oct 06, 2017 | 15.00 | 15.02 | 14.85 | 15.02 | 72,079 | -0.01(-0.04%) |
Oct 05, 2017 | 14.84 | 15.03 | 14.82 | 15.03 | 121,926 | +0.13(+0.90%) |
Oct 04, 2017 | 14.92 | 14.95 | 14.86 | 14.89 | 161,174 | -0.05(-0.35%) |
Oct 03, 2017 | 15.09 | 15.11 | 14.95 | 14.95 | 132,795 | -0.16(-1.08%) |
Oct 02, 2017 | 15.18 | 15.20 | 15.10 | 15.11 | 91,606 | -0.02(-0.15%) |
Sep 29, 2017 | 15.12 | 15.21 | 14.95 | 15.13 | 132,762 | +0.06(+0.43%) |
Sep 28, 2017 | 15.05 | 15.18 | 14.96 | 15.07 | 101,296 | -0.05(-0.35%) |
Sep 27, 2017 | 15.06 | 15.12 | 15.05 | 15.12 | 130,760 | +0.01(+0.08%) |
Sep 26, 2017 | 14.96 | 15.17 | 14.95 | 15.11 | 192,288 | +0.18(+1.18%) |
Sep 25, 2017 | 14.86 | 14.95 | 14.84 | 14.94 | 73,929 | +0.05(+0.35%) |
Sep 22, 2017 | 14.88 | 14.93 | 14.86 | 14.88 | 65,292 | +0.03(+0.20%) |
Sep 21, 2017 | 14.96 | 14.97 | 14.83 | 14.85 | 90,801 | -0.08(-0.51%) |
Sep 20, 2017 | 15.00 | 15.05 | 14.91 | 14.93 | 75,520 | -0.04(-0.24%) |
Sep 19, 2017 | 14.94 | 14.96 | 14.88 | 14.96 | 56,748 | +0.08(+0.55%) |
Sep 18, 2017 | 15.01 | 15.05 | 14.88 | 14.88 | 70,729 | -0.18(-1.17%) |
Sep 15, 2017 | 15.02 | 15.06 | 14.97 | 15.06 | 69,803 | +0.09(+0.59%) |
Sep 14, 2017 | 14.96 | 15.00 | 14.88 | 14.97 | 70,250 | +0.02(+0.12%) |
Sep 13, 2017 | 15.05 | 15.05 | 14.92 | 14.95 | 91,194 | -0.08(-0.55%) |
Sep 12, 2017 | 15.03 | 15.06 | 14.97 | 15.03 | 95,398 | +0.02(+0.16%) |
Sep 11, 2017 | 15.03 | 15.04 | 14.94 | 15.01 | 91,799 | +0.02(+0.16%) |
Sep 08, 2017 | 15.16 | 15.18 | 14.98 | 14.99 | 88,768 | -0.15(-0.97%) |
Sep 07, 2017 | 15.16 | 15.18 | 15.09 | 15.14 | 54,043 | +0.01(+0.08%) |
Sep 06, 2017 | 15.12 | 15.17 | 15.09 | 15.12 | 88,590 | +0.01(+0.08%) |
Sep 05, 2017 | 15.19 | 15.27 | 15.11 | 15.11 | 90,672 | -0.12(-0.80%) |
Sep 01, 2017 | 15.16 | 15.26 | 15.09 | 15.23 | 119,324 | +0.17(+1.16%) |
Aug 31, 2017 | 15.18 | 15.22 | 15.06 | 15.06 | 170,169 | -0.13(-0.88%) |
Aug 30, 2017 | 15.18 | 15.22 | 15.16 | 15.19 | 99,269 | +0.02(+0.15%) |
Aug 29, 2017 | 15.21 | 15.21 | 15.14 | 15.17 | 80,817 | -0.06(-0.38%) |
Aug 28, 2017 | 15.21 | 15.23 | 15.14 | 15.23 | 77,677 | +0.05(+0.31%) |
Aug 25, 2017 | 15.03 | 15.18 | 15.02 | 15.18 | 72,077 | +0.17(+1.12%) |
Aug 24, 2017 | 14.98 | 15.09 | 14.96 | 15.01 | 124,890 | +0.02(+0.16%) |
Aug 23, 2017 | 14.94 | 15.03 | 14.94 | 14.99 | 102,924 | +0.09(+0.59%) |
Aug 22, 2017 | 14.83 | 14.97 | 14.80 | 14.90 | 120,350 | +0.15(+1.03%) |
Aug 21, 2017 | 14.73 | 14.77 | 14.71 | 14.75 | 97,346 | +0.08(+0.52%) |
Aug 18, 2017 | 14.60 | 14.71 | 14.58 | 14.68 | 57,032 | +0.05(+0.32%) |
Aug 17, 2017 | 14.73 | 14.73 | 14.63 | 14.63 | 68,024 | -0.08(-0.51%) |
Aug 16, 2017 | 14.61 | 14.73 | 14.56 | 14.70 | 96,877 | +0.13(+0.88%) |
Aug 15, 2017 | 14.53 | 14.58 | 14.41 | 14.58 | 94,773 | +0.01(+0.04%) |
Aug 14, 2017 | 14.58 | 14.65 | 14.50 | 14.57 | 93,452 | +0.06(+0.44%) |
Aug 11, 2017 | 14.49 | 14.57 | 14.39 | 14.51 | 92,267 | +0.07(+0.48%) |
Aug 10, 2017 | 14.70 | 14.75 | 14.41 | 14.44 | 112,611 | -0.29(-1.98%) |
Aug 09, 2017 | 14.83 | 14.83 | 14.71 | 14.73 | 121,106 | -0.09(-0.64%) |
Aug 08, 2017 | 14.86 | 14.86 | 14.75 | 14.82 | 95,204 | -0.01(-0.04%) |
Aug 07, 2017 | 14.86 | 14.86 | 14.74 | 14.83 | 115,130 | +0.00(+0.00%) |
Aug 04, 2017 | 14.80 | 14.84 | 14.72 | 14.83 | 84,072 | +0.01(+0.08%) |
Aug 03, 2017 | 14.87 | 14.88 | 14.78 | 14.82 | 87,316 | -0.01(-0.08%) |
Aug 02, 2017 | 14.96 | 14.97 | 14.80 | 14.83 | 105,631 | -0.12(-0.77%) |
Aug 01, 2017 | 14.98 | 14.98 | 14.91 | 14.94 | 93,888 | -0.03(-0.23%) |
Jul 31, 2017 | 14.91 | 14.98 | 14.83 | 14.98 | 143,086 | +0.11(+0.74%) |
Jul 28, 2017 | 14.72 | 14.87 | 14.72 | 14.87 | 60,509 | +0.10(+0.67%) |
Jul 27, 2017 | 14.80 | 14.87 | 14.74 | 14.77 | 61,030 | -0.04(-0.27%) |
Jul 26, 2017 | 14.75 | 14.83 | 14.71 | 14.81 | 127,092 | +0.10(+0.67%) |
Jul 25, 2017 | 14.76 | 14.76 | 14.71 | 14.71 | 103,732 | -0.08(-0.51%) |
Jul 24, 2017 | 14.89 | 14.94 | 14.77 | 14.79 | 111,287 | -0.07(-0.46%) |
Jul 21, 2017 | 14.82 | 14.91 | 14.79 | 14.86 | 77,599 | +0.06(+0.43%) |
Jul 20, 2017 | 14.75 | 14.82 | 14.75 | 14.79 | 105,427 | +0.08(+0.55%) |
Jul 19, 2017 | 14.81 | 14.85 | 14.71 | 14.71 | 150,759 | -0.10(-0.66%) |
Jul 18, 2017 | 14.74 | 14.84 | 14.69 | 14.81 | 67,958 | +0.12(+0.83%) |
Jul 17, 2017 | 14.78 | 14.82 | 14.65 | 14.69 | 80,380 | -0.10(-0.68%) |
Jul 14, 2017 | 14.78 | 14.86 | 14.73 | 14.79 | 96,219 | +0.01(+0.06%) |
Jul 13, 2017 | 14.86 | 14.90 | 14.78 | 14.78 | 66,946 | -0.12(-0.78%) |
Jul 12, 2017 | 14.90 | 14.96 | 14.84 | 14.90 | 126,370 | -0.04(-0.27%) |
Jul 11, 2017 | 14.76 | 14.95 | 14.71 | 14.94 | 115,600 | +0.11(+0.77%) |
Jul 10, 2017 | 14.86 | 14.92 | 14.82 | 14.82 | 80,457 | -0.08(-0.54%) |
Jul 07, 2017 | 14.83 | 14.91 | 14.77 | 14.90 | 76,789 | +0.07(+0.50%) |
Jul 06, 2017 | 14.67 | 14.88 | 14.65 | 14.83 | 88,330 | +0.09(+0.59%) |
Jul 05, 2017 | 14.82 | 14.84 | 14.62 | 14.74 | 110,486 | -0.16(-1.08%) |
Jul 03, 2017 | 14.73 | 14.96 | 14.73 | 14.90 | 50,362 | +0.17(+1.17%) |
Jun 30, 2017 | 14.69 | 14.78 | 14.59 | 14.73 | 76,941 | +0.07(+0.47%) |
Jun 29, 2017 | 14.78 | 14.80 | 14.61 | 14.66 | 102,750 | -0.17(-1.16%) |
Jun 28, 2017 | 14.92 | 14.92 | 14.77 | 14.83 | 97,887 | -0.04(-0.27%) |
Jun 27, 2017 | 14.81 | 14.92 | 14.78 | 14.88 | 100,602 | +0.09(+0.62%) |
Jun 26, 2017 | 14.70 | 14.78 | 14.69 | 14.78 | 100,129 | +0.11(+0.75%) |
Jun 23, 2017 | 14.70 | 14.75 | 14.59 | 14.67 | 120,621 | +0.03(+0.20%) |
Jun 22, 2017 | 14.66 | 14.73 | 14.63 | 14.64 | 89,115 | -0.01(-0.04%) |
Jun 21, 2017 | 14.74 | 14.77 | 14.65 | 14.65 | 102,522 | -0.12(-0.82%) |
Jun 20, 2017 | 14.73 | 14.77 | 14.66 | 14.77 | 119,402 | +0.07(+0.51%) |
Jun 19, 2017 | 14.77 | 14.77 | 14.69 | 14.70 | 76,487 | +0.02(+0.16%) |
Jun 16, 2017 | 14.58 | 14.72 | 14.58 | 14.67 | 95,602 | +0.08(+0.55%) |
Jun 15, 2017 | 14.54 | 14.67 | 14.51 | 14.59 | 100,155 | +0.00(+0.00%) |
Jun 14, 2017 | 14.63 | 14.69 | 14.55 | 14.59 | 99,367 | -0.03(-0.24%) |
Jun 13, 2017 | 14.49 | 14.63 | 14.48 | 14.63 | 110,145 | +0.17(+1.19%) |
Jun 12, 2017 | 14.47 | 14.52 | 14.41 | 14.45 | 93,770 | -0.01(-0.08%) |
Jun 09, 2017 | 14.41 | 14.50 | 14.41 | 14.47 | 97,214 | +0.03(+0.24%) |
Jun 08, 2017 | 14.51 | 14.56 | 14.40 | 14.43 | 189,189 | -0.09(-0.60%) |
Jun 07, 2017 | 14.67 | 14.73 | 14.49 | 14.52 | 196,577 | -0.15(-1.02%) |
Jun 06, 2017 | 14.75 | 14.75 | 14.58 | 14.67 | 120,138 | -0.10(-0.66%) |
Jun 05, 2017 | 14.86 | 15.03 | 14.70 | 14.77 | 140,821 | -0.10(-0.66%) |
Jun 02, 2017 | 15.34 | 15.34 | 14.83 | 14.86 | 334,894 | -0.35(-2.30%) |