Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.82 | 12.02 | 11.82 | 11.97 | 3,741 | +0.19(+1.59%) |
May 30, 2018 | 11.62 | 11.93 | 11.56 | 11.78 | 28,435 | +0.21(+1.79%) |
May 29, 2018 | 11.60 | 11.74 | 11.55 | 11.57 | 20,842 | -0.56(-4.62%) |
May 25, 2018 | 12.14 | 12.14 | 12.14 | 0 | -0.12(-0.96%) | |
May 24, 2018 | 11.93 | 12.25 | 11.75 | 12.25 | 24,200 | +0.27(+2.22%) |
May 23, 2018 | 12.04 | 12.11 | 11.85 | 11.99 | 15,931 | +0.11(+0.91%) |
May 22, 2018 | 11.62 | 12.01 | 11.62 | 11.88 | 18,511 | +0.45(+3.96%) |
May 21, 2018 | 11.51 | 11.51 | 11.23 | 11.43 | 17,538 | +0.04(+0.35%) |
May 18, 2018 | 11.24 | 11.44 | 11.20 | 11.39 | 26,106 | -0.04(-0.34%) |
May 17, 2018 | 11.68 | 11.68 | 11.39 | 11.43 | 28,716 | -0.32(-2.76%) |
May 16, 2018 | 11.92 | 11.97 | 11.59 | 11.75 | 30,294 | +0.10(+0.84%) |
May 15, 2018 | 11.70 | 11.80 | 11.50 | 11.65 | 32,055 | -0.37(-3.11%) |
May 14, 2018 | 12.44 | 12.44 | 11.93 | 12.03 | 40,957 | -0.32(-2.63%) |
May 11, 2018 | 12.70 | 12.70 | 12.35 | 12.35 | 25,072 | -0.37(-2.94%) |
May 10, 2018 | 12.51 | 12.75 | 12.51 | 12.73 | 29,442 | +0.35(+2.86%) |
May 09, 2018 | 12.48 | 12.49 | 12.23 | 12.37 | 75,019 | -0.19(-1.49%) |
May 08, 2018 | 12.70 | 12.72 | 12.52 | 12.56 | 48,000 | -0.01(-0.08%) |
May 07, 2018 | 12.65 | 12.94 | 12.56 | 12.57 | 52,317 | -0.11(-0.85%) |
May 04, 2018 | 12.82 | 12.92 | 12.65 | 12.68 | 36,110 | -0.22(-1.68%) |
May 03, 2018 | 13.24 | 13.24 | 12.66 | 12.89 | 38,400 | -0.31(-2.38%) |
May 02, 2018 | 13.42 | 13.42 | 13.17 | 13.21 | 20,004 | -0.28(-2.04%) |
May 01, 2018 | 13.47 | 13.51 | 13.18 | 13.48 | 5,599 | +0.01(+0.07%) |
Apr 30, 2018 | 13.67 | 13.67 | 13.41 | 13.47 | 20,341 | -0.19(-1.40%) |
Apr 27, 2018 | 13.58 | 13.73 | 13.58 | 13.67 | 18,812 | +0.18(+1.30%) |
Apr 26, 2018 | 13.37 | 13.53 | 13.33 | 13.49 | 25,786 | +0.23(+1.76%) |
Apr 25, 2018 | 13.30 | 13.31 | 13.16 | 13.26 | 15,271 | -0.17(-1.23%) |
Apr 24, 2018 | 13.49 | 13.55 | 13.39 | 13.42 | 16,299 | -0.07(-0.50%) |
Apr 23, 2018 | 13.64 | 13.65 | 13.49 | 13.49 | 20,132 | -0.17(-1.21%) |
Apr 20, 2018 | 13.92 | 13.92 | 13.66 | 13.66 | 15,496 | -0.21(-1.55%) |
Apr 19, 2018 | 13.86 | 13.94 | 13.86 | 13.87 | 16,330 | -0.13(-0.90%) |
Apr 18, 2018 | 14.02 | 14.09 | 14.00 | 14.00 | 19,047 | +0.12(+0.84%) |
Apr 17, 2018 | 13.86 | 13.97 | 13.82 | 13.88 | 13,649 | +0.08(+0.57%) |
Apr 16, 2018 | 13.85 | 13.85 | 13.69 | 13.80 | 13,687 | -0.04(-0.28%) |
Apr 13, 2018 | 13.95 | 13.99 | 13.80 | 13.84 | 16,694 | -0.07(-0.49%) |
Apr 12, 2018 | 14.00 | 14.02 | 13.87 | 13.91 | 38,216 | -0.08(-0.56%) |
Apr 11, 2018 | 13.90 | 14.05 | 13.86 | 13.99 | 71,168 | +0.12(+0.84%) |
Apr 10, 2018 | 13.78 | 13.94 | 13.73 | 13.87 | 19,139 | +0.01(+0.07%) |
Apr 09, 2018 | 14.11 | 14.19 | 13.84 | 13.86 | 18,495 | -0.30(-2.13%) |
Apr 06, 2018 | 14.18 | 14.23 | 13.98 | 14.16 | 31,456 | -0.04(-0.27%) |
Apr 05, 2018 | 14.35 | 14.41 | 14.15 | 14.20 | 38,584 | +0.01(+0.07%) |
Apr 04, 2018 | 14.13 | 14.23 | 13.96 | 14.19 | 26,841 | -0.12(-0.82%) |
Apr 03, 2018 | 14.47 | 14.49 | 14.22 | 14.31 | 33,986 | -0.11(-0.74%) |
Apr 02, 2018 | 14.54 | 14.62 | 14.39 | 14.42 | 26,739 | -0.19(-1.33%) |
Mar 29, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.30(+2.11%) | |
Mar 28, 2018 | 14.43 | 14.44 | 14.30 | 14.31 | 27,035 | +0.18(+1.24%) |
Mar 27, 2018 | 14.11 | 14.24 | 14.09 | 14.13 | 24,637 | -0.05(-0.34%) |
Mar 26, 2018 | 14.09 | 14.18 | 14.02 | 14.18 | 49,988 | +0.19(+1.39%) |
Mar 23, 2018 | 14.06 | 14.24 | 13.90 | 13.99 | 97,828 | -0.03(-0.21%) |
Mar 22, 2018 | 14.07 | 14.37 | 13.96 | 14.02 | 64,683 | -0.19(-1.30%) |
Mar 21, 2018 | 14.08 | 14.21 | 13.99 | 14.20 | 45,184 | +0.27(+1.96%) |
Mar 20, 2018 | 14.10 | 14.12 | 13.90 | 13.93 | 39,764 | -0.12(-0.83%) |
Mar 19, 2018 | 14.13 | 14.21 | 14.03 | 14.05 | 67,016 | -0.19(-1.37%) |
Mar 16, 2018 | 14.17 | 14.32 | 14.03 | 14.24 | 36,193 | +0.09(+0.62%) |
Mar 15, 2018 | 14.35 | 14.38 | 14.15 | 14.15 | 22,987 | -0.31(-2.15%) |
Mar 14, 2018 | 14.61 | 14.65 | 14.26 | 14.46 | 44,385 | -0.10(-0.67%) |
Mar 13, 2018 | 14.67 | 14.85 | 14.44 | 14.56 | 25,842 | -0.02(-0.13%) |
Mar 12, 2018 | 14.55 | 14.72 | 14.50 | 14.58 | 40,181 | -0.01(-0.07%) |
Mar 09, 2018 | 14.55 | 14.74 | 14.50 | 14.59 | 41,152 | +0.24(+1.70%) |
Mar 08, 2018 | 14.47 | 14.51 | 14.25 | 14.35 | 35,826 | -0.06(-0.41%) |
Mar 07, 2018 | 14.34 | 14.41 | 46,872 | -0.17(-1.14%) | ||
Mar 06, 2018 | 14.50 | 14.80 | 14.36 | 14.57 | 56,886 | +0.19(+1.29%) |
Mar 05, 2018 | 14.09 | 14.48 | 14.09 | 14.39 | 42,195 | +0.09(+0.61%) |
Mar 02, 2018 | 14.28 | 14.38 | 14.05 | 14.30 | 57,314 | +0.05(+0.34%) |
Mar 01, 2018 | 14.39 | 14.51 | 14.10 | 14.25 | 58,857 | -0.12(-0.81%) |
Feb 28, 2018 | 14.62 | 14.62 | 14.35 | 14.37 | 28,556 | -0.12(-0.81%) |
Feb 27, 2018 | 14.62 | 14.65 | 14.42 | 14.48 | 25,654 | -0.08(-0.53%) |
Feb 26, 2018 | 14.45 | 14.68 | 14.33 | 14.56 | 74,112 | +0.19(+1.29%) |
Feb 23, 2018 | 14.30 | 14.45 | 14.14 | 14.38 | 100,077 | +0.29(+2.07%) |
Feb 22, 2018 | 14.33 | 14.08 | 50,129 | +0.22(+1.62%) | ||
Feb 21, 2018 | 13.83 | 14.04 | 13.76 | 13.86 | 75,693 | +0.22(+1.64%) |
Feb 20, 2018 | 13.57 | 13.72 | 13.54 | 13.64 | 47,623 | +0.14(+1.01%) |
Feb 16, 2018 | 13.50 | 13.50 | 13.50 | 0 | +0.17(+1.24%) | |
Feb 15, 2018 | 13.70 | 13.76 | 13.31 | 13.33 | 80,288 | +0.12(+0.88%) |
Feb 14, 2018 | 13.01 | 13.43 | 12.97 | 13.22 | 49,931 | +0.12(+0.89%) |
Feb 13, 2018 | 13.03 | 13.16 | 12.93 | 13.10 | 20,487 | +0.00(+0.00%) |
Feb 12, 2018 | 13.03 | 13.30 | 13.00 | 13.10 | 37,950 | +0.06(+0.45%) |
Feb 09, 2018 | 13.10 | 13.13 | 12.80 | 13.04 | 130,253 | +0.11(+0.83%) |
Feb 08, 2018 | 13.32 | 13.32 | 12.94 | 12.94 | 61,696 | -0.25(-1.92%) |
Feb 07, 2018 | 13.31 | 13.31 | 13.04 | 13.19 | 103,093 | +0.18(+1.35%) |
Feb 06, 2018 | 12.67 | 13.11 | 12.55 | 13.01 | 79,979 | +0.46(+3.65%) |
Feb 05, 2018 | 13.03 | 13.03 | 12.39 | 12.56 | 77,727 | -0.42(-3.23%) |
Feb 02, 2018 | 13.14 | 13.19 | 12.87 | 12.97 | 79,697 | -0.27(-2.06%) |
Feb 01, 2018 | 13.23 | 13.43 | 13.14 | 13.25 | 154,529 | +0.19(+1.42%) |
Jan 31, 2018 | 13.22 | 13.25 | 12.98 | 13.06 | 100,517 | +0.12(+0.90%) |
Jan 30, 2018 | 12.88 | 13.00 | 12.88 | 12.94 | 97,805 | -0.01(-0.07%) |
Jan 29, 2018 | 12.88 | 13.09 | 12.82 | 12.95 | 139,191 | +0.07(+0.53%) |
Jan 26, 2018 | 12.79 | 12.93 | 12.79 | 12.89 | 81,166 | +0.23(+1.85%) |
Jan 25, 2018 | 12.59 | 12.90 | 12.49 | 12.65 | 86,492 | +0.02(+0.15%) |
Jan 24, 2018 | 12.50 | 12.70 | 12.38 | 12.63 | 109,538 | +0.52(+4.26%) |
Jan 23, 2018 | 12.14 | 12.19 | 12.08 | 12.12 | 45,521 | -0.17(-1.35%) |
Jan 22, 2018 | 12.41 | 12.42 | 12.23 | 12.28 | 61,073 | -0.14(-1.10%) |
Jan 19, 2018 | 12.51 | 12.56 | 12.41 | 12.42 | 77,909 | +0.00(+0.00%) |
Jan 18, 2018 | 12.47 | 12.52 | 12.35 | 12.42 | 146,405 | +0.08(+0.63%) |
Jan 17, 2018 | 12.37 | 12.46 | 12.30 | 12.34 | 126,892 | -0.05(-0.39%) |
Jan 16, 2018 | 12.57 | 12.57 | 12.35 | 12.39 | 135,241 | +0.28(+2.33%) |
Jan 12, 2018 | 12.11 | 12.11 | 12.11 | 0 | -0.34(-2.74%) | |
Jan 11, 2018 | 12.33 | 12.52 | 12.18 | 12.45 | 336,429 | +0.51(+4.24%) |
Jan 10, 2018 | 12.08 | 11.48 | 11.94 | 395,722 | +0.65(+5.78%) | |
Jan 09, 2018 | 11.47 | 11.48 | 11.26 | 11.29 | 125,234 | -0.03(-0.26%) |
Jan 08, 2018 | 11.48 | 11.54 | 11.31 | 11.32 | 136,326 | +0.10(+0.87%) |
Jan 05, 2018 | 11.40 | 11.44 | 11.18 | 11.22 | 78,323 | -0.14(-1.20%) |
Jan 04, 2018 | 11.44 | 11.49 | 11.35 | 11.36 | 89,835 | -0.05(-0.43%) |
Jan 03, 2018 | 11.51 | 11.51 | 11.35 | 11.41 | 96,593 | -0.09(-0.76%) |
Jan 02, 2018 | 11.47 | 11.58 | 11.45 | 11.49 | 134,107 | +0.29(+2.61%) |
Dec 29, 2017 | 11.20 | 11.20 | 11.20 | 0 | +0.06(+0.52%) | |
Dec 28, 2017 | 11.14 | 11.26 | 11.11 | 11.14 | 94,060 | -0.01(-0.09%) |
Dec 27, 2017 | 11.20 | 11.30 | 11.15 | 11.15 | 112,161 | +0.10(+0.88%) |
Dec 26, 2017 | 10.88 | 11.13 | 10.88 | 11.06 | 110,390 | +0.21(+1.98%) |
Dec 22, 2017 | 10.90 | 10.94 | 10.81 | 10.84 | 67,327 | -0.09(-0.80%) |
Dec 21, 2017 | 10.96 | 11.04 | 10.81 | 10.93 | 232,593 | +0.13(+1.17%) |
Dec 20, 2017 | 10.89 | 10.94 | 10.78 | 10.80 | 122,359 | -0.01(-0.09%) |
Dec 19, 2017 | 11.14 | 11.17 | 10.81 | 10.81 | 203,263 | +0.07(+0.63%) |
Dec 18, 2017 | 10.94 | 11.07 | 10.71 | 10.74 | 395,458 | +0.17(+1.57%) |
Dec 15, 2017 | 10.48 | 10.67 | 10.42 | 10.58 | 140,526 | +0.20(+1.97%) |
Dec 14, 2017 | 10.62 | 10.71 | 10.35 | 10.37 | 294,635 | -0.26(-2.47%) |
Dec 13, 2017 | 10.54 | 10.83 | 10.54 | 10.64 | 189,323 | +0.12(+1.11%) |
Dec 12, 2017 | 10.47 | 10.63 | 10.39 | 10.52 | 268,494 | -0.14(-1.28%) |
Dec 11, 2017 | 11.03 | 11.03 | 10.46 | 10.66 | 330,310 | -0.37(-3.36%) |
Dec 08, 2017 | 11.24 | 11.28 | 10.87 | 11.03 | 247,877 | -0.09(-0.79%) |
Dec 07, 2017 | 10.93 | 11.24 | 10.93 | 11.11 | 172,901 | -0.19(-1.64%) |
Dec 06, 2017 | 11.11 | 11.89 | 11.04 | 11.30 | 433,178 | +0.21(+1.93%) |
Dec 05, 2017 | 11.31 | 11.62 | 10.87 | 11.08 | 888,776 | -0.30(-2.65%) |
Dec 04, 2017 | 11.70 | 11.75 | 11.31 | 11.39 | 490,724 | -0.40(-3.39%) |
Dec 01, 2017 | 12.60 | 12.73 | 11.70 | 11.79 | 1,129,801 | +0.14(+1.17%) |
Nov 30, 2017 | 13.54 | 13.72 | 11.22 | 11.65 | 5,482,783 | -3.63(-23.77%) |
Nov 29, 2017 | 16.10 | 16.13 | 14.89 | 15.28 | 949,232 | -0.95(-5.88%) |
Nov 28, 2017 | 16.23 | 16.29 | 16.06 | 16.24 | 275,683 | +0.12(+0.73%) |
Nov 27, 2017 | 16.42 | 16.42 | 15.98 | 16.12 | 284,222 | -0.49(-2.93%) |
Nov 24, 2017 | 16.48 | 16.61 | 16.34 | 16.61 | 281,138 | +0.05(+0.29%) |
Nov 22, 2017 | 16.48 | 16.58 | 16.45 | 16.56 | 1,339,329 | +0.14(+0.83%) |
Nov 21, 2017 | 16.49 | 16.52 | 16.37 | 16.42 | 155,418 | -0.04(-0.24%) |
Nov 20, 2017 | 16.41 | 16.52 | 16.35 | 16.46 | 102,651 | +0.01(+0.06%) |
Nov 17, 2017 | 16.34 | 16.45 | 16.33 | 16.45 | 114,323 | +0.11(+0.66%) |
Nov 16, 2017 | 16.34 | 16.37 | 16.30 | 16.34 | 123,340 | +0.21(+1.33%) |
Nov 15, 2017 | 16.06 | 16.16 | 16.00 | 16.13 | 126,909 | +0.00(+0.00%) |
Nov 14, 2017 | 16.29 | 16.29 | 16.13 | 16.13 | 66,376 | -0.20(-1.25%) |
Nov 13, 2017 | 16.25 | 16.35 | 16.24 | 16.33 | 70,096 | +0.02(+0.12%) |
Nov 10, 2017 | 16.35 | 16.42 | 16.29 | 16.32 | 1,440,725 | -0.17(-1.00%) |
Nov 09, 2017 | 16.38 | 16.48 | 16.36 | 16.48 | 128,172 | +0.02(+0.12%) |
Nov 08, 2017 | 16.48 | 16.48 | 16.38 | 16.46 | 91,350 | +0.15(+0.90%) |
Nov 07, 2017 | 16.39 | 16.41 | 16.26 | 16.32 | 198,603 | -0.10(-0.59%) |
Nov 06, 2017 | 16.27 | 16.46 | 16.25 | 16.41 | 339,581 | +0.28(+1.75%) |
Nov 03, 2017 | 16.36 | 16.37 | 16.03 | 16.13 | 122,281 | -0.20(-1.25%) |
Nov 02, 2017 | 16.33 | 16.39 | 16.21 | 16.33 | 129,568 | +0.00(+0.00%) |
Nov 01, 2017 | 16.32 | 16.42 | 16.29 | 16.33 | 231,446 | +0.02(+0.12%) |
Oct 31, 2017 | 16.32 | 16.33 | 16.18 | 16.32 | 287,534 | +0.05(+0.30%) |
Oct 30, 2017 | 16.42 | 16.43 | 16.23 | 16.27 | 175,858 | -0.20(-1.24%) |
Oct 27, 2017 | 16.28 | 16.49 | 16.21 | 16.47 | 132,737 | +0.29(+1.81%) |
Oct 26, 2017 | 16.44 | 16.47 | 16.17 | 16.18 | 116,400 | -0.32(-1.95%) |
Oct 25, 2017 | 16.49 | 16.50 | 16.34 | 16.50 | 111,910 | +0.09(+0.53%) |
Oct 24, 2017 | 16.41 | 16.45 | 16.30 | 16.41 | 125,132 | -0.05(-0.30%) |
Oct 23, 2017 | 16.63 | 16.67 | 16.44 | 16.46 | 74,337 | -0.20(-1.23%) |
Oct 20, 2017 | 16.77 | 16.77 | 16.65 | 16.67 | 113,467 | -0.11(-0.64%) |
Oct 19, 2017 | 16.76 | 16.80 | 16.74 | 16.77 | 95,275 | +0.00(+0.00%) |
Oct 18, 2017 | 16.76 | 16.82 | 16.72 | 16.77 | 101,687 | -0.05(-0.29%) |
Oct 17, 2017 | 16.70 | 16.82 | 16.69 | 16.82 | 101,587 | +0.04(+0.23%) |
Oct 16, 2017 | 16.87 | 16.87 | 16.72 | 16.78 | 102,868 | -0.11(-0.63%) |
Oct 13, 2017 | 16.88 | 16.89 | 16.80 | 16.89 | 139,766 | +0.15(+0.87%) |
Oct 12, 2017 | 16.77 | 16.77 | 16.69 | 16.74 | 45,035 | -0.03(-0.17%) |
Oct 11, 2017 | 16.77 | 16.79 | 16.75 | 16.77 | 66,348 | +0.05(+0.29%) |
Oct 10, 2017 | 16.83 | 16.83 | 16.70 | 16.72 | 130,384 | +0.06(+0.35%) |
Oct 09, 2017 | 16.72 | 16.74 | 16.65 | 16.67 | 95,097 | -0.15(-0.87%) |
Oct 06, 2017 | 16.73 | 16.83 | 16.72 | 16.81 | 164,411 | -0.05(-0.29%) |
Oct 05, 2017 | 16.97 | 17.00 | 16.83 | 16.86 | 149,366 | -0.12(-0.69%) |
Oct 04, 2017 | 16.86 | 16.98 | 16.86 | 16.98 | 67,285 | +0.10(+0.58%) |
Oct 03, 2017 | 16.78 | 16.88 | 16.75 | 16.88 | 156,837 | +0.12(+0.70%) |
Oct 02, 2017 | 16.70 | 16.77 | 16.67 | 16.76 | 133,000 | +0.05(+0.29%) |
Sep 29, 2017 | 16.71 | 16.74 | 16.66 | 16.71 | 608,236 | +0.14(+0.82%) |
Sep 28, 2017 | 16.48 | 16.62 | 16.47 | 16.58 | 190,854 | +0.06(+0.35%) |
Sep 27, 2017 | 16.54 | 16.57 | 16.48 | 16.52 | 316,570 | -0.13(-0.76%) |
Sep 26, 2017 | 16.74 | 16.74 | 16.63 | 16.65 | 221,706 | -0.08(-0.47%) |
Sep 25, 2017 | 16.84 | 16.86 | 16.72 | 16.72 | 195,177 | -0.18(-1.04%) |
Sep 22, 2017 | 16.89 | 16.93 | 16.87 | 16.90 | 160,727 | +0.08(+0.46%) |
Sep 21, 2017 | 16.90 | 16.90 | 16.81 | 16.82 | 161,226 | -0.08(-0.46%) |
Sep 20, 2017 | 16.90 | 16.96 | 16.83 | 16.90 | 267,169 | +0.07(+0.41%) |
Sep 19, 2017 | 16.90 | 16.90 | 16.81 | 16.83 | 146,584 | -0.05(-0.29%) |
Sep 18, 2017 | 16.91 | 16.95 | 16.85 | 16.88 | 139,444 | -0.05(-0.29%) |
Sep 15, 2017 | 16.92 | 16.96 | 16.85 | 16.93 | 689,331 | +0.00(+0.00%) |
Sep 14, 2017 | 16.76 | 16.95 | 16.76 | 16.93 | 128,288 | +0.13(+0.75%) |
Sep 13, 2017 | 16.90 | 16.90 | 16.79 | 16.80 | 117,637 | -0.08(-0.46%) |
Sep 12, 2017 | 16.97 | 17.01 | 16.82 | 16.88 | 196,541 | -0.19(-1.08%) |
Sep 11, 2017 | 17.06 | 17.13 | 17.05 | 17.07 | 185,327 | +0.05(+0.29%) |
Sep 08, 2017 | 17.09 | 17.11 | 17.00 | 17.02 | 127,062 | -0.11(-0.63%) |
Sep 07, 2017 | 17.05 | 17.23 | 17.05 | 17.12 | 269,732 | +0.12(+0.69%) |
Sep 06, 2017 | 16.95 | 17.02 | 16.89 | 17.01 | 126,985 | +0.11(+0.63%) |
Sep 05, 2017 | 16.89 | 16.95 | 16.84 | 16.90 | 306,726 | +0.18(+1.05%) |
Sep 01, 2017 | 16.80 | 16.83 | 16.69 | 16.72 | 149,819 | +0.02(+0.12%) |
Aug 31, 2017 | 16.74 | 16.77 | 16.69 | 16.70 | 183,089 | +0.04(+0.23%) |
Aug 30, 2017 | 16.59 | 16.68 | 16.59 | 16.67 | 110,310 | +0.05(+0.29%) |
Aug 29, 2017 | 16.57 | 16.80 | 16.57 | 16.62 | 291,621 | -0.05(-0.29%) |
Aug 28, 2017 | 16.68 | 16.71 | 16.64 | 16.67 | 67,511 | -0.03(-0.17%) |
Aug 25, 2017 | 16.74 | 16.77 | 16.65 | 16.69 | 99,388 | -0.04(-0.23%) |
Aug 24, 2017 | 16.70 | 16.78 | 16.70 | 16.73 | 80,567 | +0.02(+0.12%) |
Aug 23, 2017 | 16.61 | 16.76 | 16.61 | 16.71 | 71,927 | +0.19(+1.12%) |
Aug 22, 2017 | 16.69 | 16.70 | 16.50 | 16.53 | 100,132 | -0.05(-0.29%) |
Aug 21, 2017 | 16.74 | 16.74 | 16.57 | 16.58 | 83,726 | -0.13(-0.76%) |
Aug 18, 2017 | 16.59 | 16.70 | 16.51 | 16.70 | 103,810 | +0.21(+1.30%) |
Aug 17, 2017 | 16.61 | 16.63 | 16.49 | 16.49 | 58,454 | -0.17(-0.99%) |
Aug 16, 2017 | 16.57 | 16.68 | 16.51 | 16.66 | 106,408 | +0.12(+0.71%) |
Aug 15, 2017 | 16.33 | 16.55 | 16.33 | 16.54 | 101,885 | +0.19(+1.13%) |
Aug 14, 2017 | 16.40 | 16.49 | 16.35 | 16.35 | 100,755 | -0.17(-1.00%) |
Aug 11, 2017 | 16.47 | 16.59 | 16.44 | 16.52 | 185,360 | +0.05(+0.30%) |
Aug 10, 2017 | 16.59 | 16.61 | 16.46 | 16.47 | 64,192 | -0.15(-0.88%) |
Aug 09, 2017 | 16.65 | 16.67 | 16.60 | 16.62 | 97,102 | -0.11(-0.64%) |
Aug 08, 2017 | 16.70 | 16.75 | 16.67 | 16.72 | 89,558 | -0.01(-0.06%) |
Aug 07, 2017 | 16.68 | 16.77 | 16.65 | 16.73 | 78,385 | +0.02(+0.12%) |
Aug 04, 2017 | 16.76 | 16.77 | 16.68 | 16.71 | 119,411 | -0.08(-0.46%) |
Aug 03, 2017 | 16.72 | 16.79 | 16.69 | 16.79 | 102,957 | +0.08(+0.47%) |
Aug 02, 2017 | 16.66 | 16.76 | 16.64 | 16.71 | 134,996 | +0.00(+0.00%) |
Aug 01, 2017 | 16.71 | 16.76 | 16.69 | 16.71 | 95,398 | -0.01(-0.06%) |
Jul 31, 2017 | 16.66 | 16.72 | 16.62 | 16.72 | 171,286 | +0.09(+0.53%) |
Jul 28, 2017 | 16.52 | 16.64 | 16.52 | 16.64 | 95,473 | +0.13(+0.77%) |
Jul 27, 2017 | 16.58 | 16.58 | 16.48 | 16.51 | 187,355 | -0.08(-0.47%) |
Jul 26, 2017 | 16.42 | 16.59 | 16.40 | 16.59 | 110,453 | +0.12(+0.71%) |
Jul 25, 2017 | 16.59 | 16.60 | 16.44 | 16.47 | 158,213 | -0.08(-0.47%) |
Jul 24, 2017 | 16.59 | 16.59 | 16.52 | 16.55 | 140,492 | -0.05(-0.29%) |
Jul 21, 2017 | 16.67 | 16.69 | 16.58 | 16.60 | 181,168 | -0.03(-0.18%) |
Jul 20, 2017 | 16.57 | 16.66 | 16.54 | 16.63 | 108,026 | +0.10(+0.59%) |
Jul 19, 2017 | 16.54 | 16.55 | 16.47 | 16.53 | 154,393 | +0.03(+0.18%) |
Jul 18, 2017 | 16.36 | 16.50 | 16.36 | 16.50 | 131,141 | +0.16(+0.95%) |
Jul 17, 2017 | 16.33 | 16.36 | 16.31 | 16.34 | 105,069 | +0.03(+0.18%) |
Jul 14, 2017 | 16.27 | 16.33 | 16.25 | 16.32 | 159,186 | +0.17(+1.02%) |
Jul 13, 2017 | 16.20 | 16.21 | 16.14 | 16.15 | 174,601 | -0.04(-0.24%) |
Jul 12, 2017 | 16.06 | 16.19 | 16.03 | 16.19 | 208,470 | +0.26(+1.65%) |
Jul 11, 2017 | 15.86 | 15.96 | 15.85 | 15.93 | 149,114 | +0.09(+0.55%) |
Jul 10, 2017 | 15.75 | 15.84 | 15.75 | 15.84 | 122,413 | +0.20(+1.31%) |
Jul 07, 2017 | 15.66 | 15.68 | 15.57 | 15.63 | 146,151 | +0.07(+0.44%) |
Jul 06, 2017 | 15.59 | 15.59 | 15.47 | 15.56 | 94,533 | -0.06(-0.37%) |
Jul 05, 2017 | 15.50 | 15.62 | 15.43 | 15.62 | 148,023 | +0.06(+0.38%) |
Jul 03, 2017 | 15.59 | 15.61 | 15.54 | 15.56 | 69,592 | +0.03(+0.19%) |
Jun 30, 2017 | 15.56 | 15.59 | 15.49 | 15.54 | 193,910 | +0.01(+0.06%) |
Jun 29, 2017 | 15.57 | 15.58 | 15.49 | 15.53 | 289,239 | -0.09(-0.56%) |
Jun 28, 2017 | 15.46 | 15.61 | 15.43 | 15.61 | 238,936 | +0.21(+1.39%) |
Jun 27, 2017 | 15.40 | 15.44 | 15.34 | 15.40 | 162,633 | -0.12(-0.75%) |
Jun 26, 2017 | 15.40 | 15.52 | 15.40 | 15.52 | 97,425 | +0.20(+1.34%) |
Jun 23, 2017 | 15.36 | 15.37 | 15.29 | 15.31 | 118,756 | -0.03(-0.19%) |
Jun 22, 2017 | 15.30 | 15.38 | 15.27 | 15.34 | 155,793 | +0.00(+0.00%) |
Jun 21, 2017 | 15.34 | 15.40 | 15.31 | 15.34 | 133,330 | +0.02(+0.13%) |
Jun 20, 2017 | 15.49 | 15.52 | 15.29 | 15.32 | 235,411 | -0.23(-1.50%) |
Jun 19, 2017 | 15.45 | 15.56 | 15.45 | 15.56 | 102,537 | -0.02(-0.13%) |
Jun 16, 2017 | 15.54 | 15.59 | 15.51 | 15.57 | 303,668 | +0.05(+0.31%) |
Jun 15, 2017 | 15.46 | 15.54 | 15.29 | 15.53 | 361,890 | -0.02(-0.13%) |
Jun 14, 2017 | 15.55 | 15.64 | 15.51 | 15.55 | 262,503 | +0.09(+0.57%) |
Jun 13, 2017 | 15.37 | 15.46 | 15.32 | 15.46 | 144,616 | +0.04(+0.25%) |
Jun 12, 2017 | 15.51 | 15.52 | 15.33 | 15.42 | 191,584 | -0.12(-0.75%) |
Jun 09, 2017 | 15.57 | 15.61 | 15.51 | 15.54 | 202,377 | -0.08(-0.50%) |
Jun 08, 2017 | 15.56 | 15.64 | 15.49 | 15.61 | 117,236 | +0.01(+0.06%) |
Jun 07, 2017 | 15.55 | 15.61 | 15.52 | 15.60 | 152,651 | +0.01(+0.06%) |
Jun 06, 2017 | 15.58 | 15.62 | 15.51 | 15.59 | 106,929 | +0.05(+0.31%) |
Jun 05, 2017 | 15.58 | 15.63 | 15.49 | 15.55 | 107,314 | -0.15(-0.93%) |
Jun 02, 2017 | 15.81 | 15.81 | 15.64 | 15.69 | 121,018 | +0.01(+0.06%) |