Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.35 | 13.50 | 13.30 | 13.35 | 644,143 | -0.05(-0.37%) |
May 30, 2018 | 13.05 | 13.50 | 13.00 | 13.40 | 827,252 | +0.40(+3.08%) |
May 29, 2018 | 13.25 | 13.30 | 13.00 | 13.00 | 582,547 | -0.25(-1.89%) |
May 25, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.10(+0.76%) | |
May 24, 2018 | 13.15 | 13.30 | 13.05 | 13.15 | 318,421 | +0.00(+0.00%) |
May 23, 2018 | 13.55 | 13.55 | 13.10 | 13.15 | 656,327 | -0.40(-2.95%) |
May 22, 2018 | 13.60 | 13.75 | 13.55 | 13.55 | 466,124 | +0.05(+0.37%) |
May 21, 2018 | 13.40 | 13.60 | 13.40 | 13.50 | 430,667 | +0.10(+0.75%) |
May 18, 2018 | 13.25 | 13.50 | 13.20 | 13.40 | 650,957 | +0.20(+1.52%) |
May 17, 2018 | 13.20 | 13.30 | 13.15 | 13.20 | 615,294 | +0.05(+0.38%) |
May 16, 2018 | 13.20 | 13.35 | 13.05 | 13.15 | 636,729 | -0.10(-0.75%) |
May 15, 2018 | 12.85 | 13.40 | 12.85 | 13.25 | 599,968 | +0.40(+3.11%) |
May 14, 2018 | 12.80 | 12.90 | 12.78 | 12.85 | 447,256 | +0.00(+0.00%) |
May 11, 2018 | 13.20 | 13.30 | 12.85 | 12.85 | 319,961 | +0.05(+0.39%) |
May 10, 2018 | 13.15 | 13.25 | 12.75 | 12.80 | 665,091 | -0.55(-4.12%) |
May 09, 2018 | 13.35 | 13.50 | 13.01 | 13.35 | 346,454 | -0.05(-0.37%) |
May 08, 2018 | 13.35 | 13.45 | 13.30 | 13.40 | 287,532 | +0.05(+0.37%) |
May 07, 2018 | 13.25 | 13.50 | 13.25 | 13.35 | 177,416 | +0.10(+0.75%) |
May 04, 2018 | 12.90 | 13.45 | 12.88 | 13.25 | 346,455 | +0.35(+2.71%) |
May 03, 2018 | 13.10 | 13.10 | 12.80 | 12.90 | 334,000 | -0.20(-1.53%) |
May 02, 2018 | 13.25 | 13.30 | 13.00 | 13.10 | 246,189 | -0.20(-1.50%) |
May 01, 2018 | 13.20 | 13.30 | 13.00 | 13.30 | 349,725 | +0.00(+0.00%) |
Apr 30, 2018 | 13.60 | 13.70 | 13.30 | 13.30 | 296,816 | -0.25(-1.85%) |
Apr 27, 2018 | 13.60 | 13.65 | 13.50 | 13.55 | 167,219 | -0.05(-0.37%) |
Apr 26, 2018 | 13.60 | 13.70 | 13.50 | 13.60 | 309,447 | -0.05(-0.37%) |
Apr 25, 2018 | 13.75 | 13.85 | 13.65 | 13.65 | 286,954 | -0.15(-1.09%) |
Apr 24, 2018 | 13.65 | 13.88 | 13.60 | 13.80 | 321,839 | +0.20(+1.47%) |
Apr 23, 2018 | 13.65 | 13.70 | 13.55 | 13.60 | 229,424 | +0.00(+0.00%) |
Apr 20, 2018 | 13.45 | 13.60 | 13.40 | 13.60 | 340,335 | +0.15(+1.12%) |
Apr 19, 2018 | 13.45 | 13.60 | 13.40 | 13.45 | 326,897 | -0.05(-0.37%) |
Apr 18, 2018 | 13.45 | 13.60 | 13.35 | 13.50 | 461,376 | +0.15(+1.12%) |
Apr 17, 2018 | 13.35 | 13.50 | 13.35 | 13.35 | 474,222 | +0.05(+0.38%) |
Apr 16, 2018 | 13.10 | 13.45 | 13.07 | 13.30 | 398,457 | +0.20(+1.53%) |
Apr 13, 2018 | 13.05 | 13.15 | 12.95 | 13.10 | 494,663 | +0.10(+0.77%) |
Apr 12, 2018 | 13.15 | 13.30 | 12.95 | 13.00 | 594,443 | -0.15(-1.14%) |
Apr 11, 2018 | 13.20 | 13.30 | 13.05 | 13.15 | 490,486 | -0.10(-0.75%) |
Apr 10, 2018 | 13.20 | 13.30 | 13.05 | 13.25 | 553,507 | +0.25(+1.92%) |
Apr 09, 2018 | 13.10 | 13.25 | 12.95 | 13.00 | 601,395 | +0.00(+0.00%) |
Apr 06, 2018 | 13.20 | 13.30 | 12.93 | 13.00 | 516,907 | -0.30(-2.26%) |
Apr 05, 2018 | 13.45 | 13.50 | 13.25 | 13.30 | 491,503 | -0.05(-0.37%) |
Apr 04, 2018 | 13.20 | 13.50 | 13.20 | 13.35 | 540,630 | +0.00(+0.00%) |
Apr 03, 2018 | 13.45 | 13.50 | 13.30 | 13.35 | 582,179 | -0.15(-1.11%) |
Apr 02, 2018 | 13.80 | 13.95 | 13.30 | 13.50 | 726,706 | -0.45(-3.23%) |
Mar 29, 2018 | 13.95 | 13.95 | 13.95 | 0 | -0.05(-0.36%) | |
Mar 28, 2018 | 14.00 | 14.20 | 13.88 | 14.00 | 479,833 | +0.00(+0.00%) |
Mar 27, 2018 | 14.30 | 14.32 | 13.90 | 14.00 | 386,846 | -0.20(-1.41%) |
Mar 26, 2018 | 14.15 | 14.28 | 13.97 | 14.20 | 320,423 | +0.20(+1.43%) |
Mar 23, 2018 | 14.50 | 14.55 | 14.00 | 14.00 | 468,826 | -0.50(-3.45%) |
Mar 22, 2018 | 14.65 | 14.75 | 14.45 | 14.50 | 910,366 | -0.20(-1.36%) |
Mar 21, 2018 | 14.70 | 14.78 | 14.55 | 14.70 | 679,487 | +0.00(+0.00%) |
Mar 20, 2018 | 14.85 | 14.90 | 14.70 | 14.70 | 639,754 | -0.15(-1.01%) |
Mar 19, 2018 | 14.80 | 14.90 | 14.70 | 14.85 | 821,758 | +0.00(+0.00%) |
Mar 16, 2018 | 14.60 | 14.85 | 14.55 | 14.85 | 1,160,554 | +0.20(+1.37%) |
Mar 15, 2018 | 14.70 | 14.85 | 14.60 | 14.65 | 697,325 | +0.05(+0.34%) |
Mar 14, 2018 | 14.65 | 14.90 | 14.45 | 14.60 | 1,131,052 | +0.05(+0.34%) |
Mar 13, 2018 | 14.75 | 14.80 | 14.47 | 14.55 | 380,954 | -0.15(-1.02%) |
Mar 12, 2018 | 14.70 | 14.85 | 14.55 | 14.70 | 686,961 | +0.00(+0.00%) |
Mar 09, 2018 | 14.50 | 14.85 | 14.45 | 14.70 | 475,721 | +0.30(+2.08%) |
Mar 08, 2018 | 14.40 | 14.55 | 14.25 | 14.40 | 520,068 | +0.00(+0.00%) |
Mar 07, 2018 | 14.50 | 14.40 | 990,387 | +0.10(+0.70%) | ||
Mar 06, 2018 | 14.05 | 14.35 | 13.88 | 14.30 | 1,135,915 | +0.25(+1.78%) |
Mar 05, 2018 | 13.75 | 14.28 | 13.65 | 14.05 | 934,617 | +0.30(+2.18%) |
Mar 02, 2018 | 14.15 | 14.18 | 13.68 | 13.75 | 810,676 | -0.55(-3.85%) |
Mar 01, 2018 | 13.90 | 14.30 | 13.82 | 14.30 | 1,262,666 | +0.40(+2.88%) |
Feb 28, 2018 | 14.15 | 14.20 | 13.80 | 13.90 | 1,027,731 | -0.15(-1.07%) |
Feb 27, 2018 | 14.10 | 14.20 | 13.95 | 14.05 | 509,386 | -0.10(-0.71%) |
Feb 26, 2018 | 14.00 | 14.20 | 13.85 | 14.15 | 387,498 | +0.15(+1.07%) |
Feb 23, 2018 | 13.85 | 14.00 | 13.75 | 14.00 | 352,251 | +0.15(+1.08%) |
Feb 22, 2018 | 13.95 | 14.05 | 13.80 | 13.85 | 395,713 | -0.10(-0.72%) |
Feb 21, 2018 | 13.85 | 14.15 | 13.85 | 13.95 | 743,150 | +0.05(+0.36%) |
Feb 20, 2018 | 14.10 | 14.10 | 13.80 | 13.90 | 459,330 | -0.25(-1.77%) |
Feb 16, 2018 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 14.05 | 14.18 | 13.95 | 14.15 | 395,801 | +0.10(+0.71%) |
Feb 14, 2018 | 13.70 | 14.05 | 13.70 | 14.05 | 342,605 | +0.30(+2.18%) |
Feb 13, 2018 | 13.50 | 13.75 | 13.45 | 13.75 | 709,921 | +0.15(+1.10%) |
Feb 12, 2018 | 13.75 | 13.80 | 13.40 | 13.60 | 619,106 | -0.15(-1.09%) |
Feb 09, 2018 | 13.65 | 13.80 | 13.35 | 13.75 | 934,084 | +0.20(+1.48%) |
Feb 08, 2018 | 13.85 | 13.90 | 13.55 | 13.55 | 886,842 | -0.20(-1.45%) |
Feb 07, 2018 | 13.85 | 13.97 | 13.75 | 13.75 | 634,959 | -0.10(-0.72%) |
Feb 06, 2018 | 13.85 | 14.00 | 13.57 | 13.85 | 834,460 | -0.22(-1.60%) |
Feb 05, 2018 | 14.20 | 14.40 | 13.88 | 14.07 | 564,762 | -0.23(-1.57%) |
Feb 02, 2018 | 14.55 | 14.65 | 14.25 | 14.30 | 711,487 | -0.25(-1.72%) |
Feb 01, 2018 | 14.35 | 14.55 | 14.20 | 14.55 | 1,008,882 | +0.30(+2.11%) |
Jan 31, 2018 | 14.45 | 14.45 | 14.07 | 14.25 | 516,496 | -0.05(-0.35%) |
Jan 30, 2018 | 14.35 | 14.38 | 14.20 | 14.30 | 503,594 | -0.15(-1.04%) |
Jan 29, 2018 | 14.40 | 14.50 | 14.30 | 14.45 | 409,303 | -0.05(-0.34%) |
Jan 26, 2018 | 14.55 | 14.60 | 14.40 | 14.50 | 491,423 | -0.05(-0.34%) |
Jan 25, 2018 | 14.65 | 14.65 | 14.40 | 14.55 | 685,330 | +0.05(+0.34%) |
Jan 24, 2018 | 14.50 | 14.50 | 14.40 | 14.50 | 360,989 | +0.10(+0.69%) |
Jan 23, 2018 | 14.40 | 14.50 | 14.30 | 14.40 | 631,057 | +0.00(+0.00%) |
Jan 22, 2018 | 14.65 | 14.85 | 14.40 | 14.40 | 687,714 | +0.00(+0.00%) |
Jan 19, 2018 | 14.25 | 14.40 | 14.14 | 14.40 | 484,565 | +0.20(+1.41%) |
Jan 18, 2018 | 14.30 | 14.40 | 14.10 | 14.20 | 677,184 | -0.05(-0.35%) |
Jan 17, 2018 | 14.20 | 14.30 | 14.10 | 14.25 | 578,546 | +0.15(+1.06%) |
Jan 16, 2018 | 14.20 | 14.32 | 14.00 | 14.10 | 644,716 | -0.05(-0.35%) |
Jan 12, 2018 | 14.15 | 14.15 | 14.15 | 0 | +0.15(+1.07%) | |
Jan 11, 2018 | 13.90 | 14.05 | 13.85 | 14.00 | 721,118 | +0.20(+1.45%) |
Jan 10, 2018 | 13.70 | 13.90 | 13.70 | 13.80 | 565,468 | +0.15(+1.10%) |
Jan 09, 2018 | 13.95 | 14.15 | 13.62 | 13.65 | 965,176 | -0.35(-2.50%) |
Jan 08, 2018 | 13.90 | 14.05 | 13.70 | 14.00 | 700,616 | +0.15(+1.08%) |
Jan 05, 2018 | 13.80 | 13.90 | 13.65 | 13.85 | 1,299,338 | +0.10(+0.73%) |
Jan 04, 2018 | 14.05 | 14.10 | 13.55 | 13.75 | 2,198,639 | -0.35(-2.48%) |
Jan 03, 2018 | 14.00 | 14.10 | 13.82 | 14.10 | 1,484,468 | -0.05(-0.35%) |
Jan 02, 2018 | 14.55 | 14.68 | 14.05 | 14.15 | 936,641 | -0.50(-3.41%) |
Dec 29, 2017 | 14.65 | 14.65 | 14.65 | 0 | -0.25(-1.68%) | |
Dec 28, 2017 | 15.00 | 15.00 | 14.80 | 14.90 | 504,540 | -0.05(-0.33%) |
Dec 27, 2017 | 14.95 | 15.12 | 14.90 | 14.95 | 466,343 | +0.00(+0.00%) |
Dec 26, 2017 | 15.25 | 15.28 | 14.95 | 14.95 | 283,095 | -0.25(-1.64%) |
Dec 22, 2017 | 15.20 | 15.25 | 15.15 | 15.20 | 578,642 | +0.00(+0.00%) |
Dec 21, 2017 | 15.25 | 15.30 | 15.15 | 15.20 | 276,888 | +0.00(+0.00%) |
Dec 20, 2017 | 15.30 | 15.45 | 15.20 | 15.20 | 625,177 | -0.10(-0.65%) |
Dec 19, 2017 | 15.35 | 15.45 | 15.20 | 15.30 | 608,548 | -0.05(-0.33%) |
Dec 18, 2017 | 15.30 | 15.45 | 15.25 | 15.35 | 786,006 | +0.20(+1.32%) |
Dec 15, 2017 | 14.80 | 15.20 | 14.80 | 15.15 | 3,066,491 | +0.40(+2.71%) |
Dec 14, 2017 | 15.00 | 15.05 | 14.70 | 14.75 | 828,901 | -0.15(-1.01%) |
Dec 13, 2017 | 15.20 | 15.28 | 14.90 | 14.90 | 721,075 | -0.40(-2.61%) |
Dec 12, 2017 | 15.20 | 15.45 | 15.20 | 15.30 | 1,172,623 | +0.20(+1.32%) |
Dec 11, 2017 | 15.10 | 15.20 | 14.95 | 15.10 | 937,215 | -0.05(-0.33%) |
Dec 08, 2017 | 15.50 | 15.50 | 15.15 | 15.15 | 508,498 | +0.00(+0.00%) |
Dec 07, 2017 | 15.55 | 15.55 | 15.25 | 560,076 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.70 | 15.70 | 15.45 | 15.55 | 508,677 | -0.20(-1.27%) |
Dec 05, 2017 | 16.15 | 16.18 | 15.75 | 15.75 | 882,726 | -0.45(-2.78%) |
Dec 04, 2017 | 16.55 | 16.55 | 16.10 | 16.20 | 964,701 | -0.30(-1.82%) |
Dec 01, 2017 | 16.85 | 16.90 | 16.10 | 16.50 | 1,128,488 | -0.45(-2.65%) |
Nov 30, 2017 | 17.05 | 17.05 | 16.85 | 16.95 | 1,174,133 | -0.05(-0.29%) |
Nov 29, 2017 | 16.95 | 17.05 | 16.85 | 17.00 | 784,791 | +0.10(+0.59%) |
Nov 28, 2017 | 16.85 | 16.95 | 16.82 | 16.90 | 1,221,858 | +0.10(+0.60%) |
Nov 27, 2017 | 16.85 | 16.95 | 16.80 | 16.80 | 616,279 | +0.05(+0.30%) |
Nov 24, 2017 | 16.80 | 16.95 | 16.70 | 16.75 | 1,631,482 | +0.00(+0.00%) |
Nov 22, 2017 | 16.75 | 16.90 | 16.65 | 16.75 | 590,040 | +0.00(+0.00%) |
Nov 21, 2017 | 16.70 | 16.95 | 16.65 | 16.75 | 1,071,302 | +0.15(+0.90%) |
Nov 20, 2017 | 16.40 | 16.75 | 16.30 | 16.60 | 896,071 | +0.20(+1.22%) |
Nov 17, 2017 | 16.15 | 16.55 | 16.00 | 16.40 | 1,424,002 | +0.25(+1.55%) |
Nov 16, 2017 | 16.20 | 16.62 | 16.05 | 16.15 | 2,300,905 | +0.00(+0.00%) |
Nov 15, 2017 | 15.90 | 16.50 | 15.80 | 16.15 | 6,980,882 | +0.25(+1.57%) |
Nov 14, 2017 | 15.75 | 16.35 | 15.60 | 15.90 | 5,056,282 | -0.90(-5.36%) |
Nov 13, 2017 | 16.85 | 17.10 | 16.70 | 16.80 | 1,074,327 | -0.05(-0.30%) |
Nov 10, 2017 | 16.95 | 17.10 | 16.75 | 16.85 | 362,449 | +0.05(+0.30%) |
Nov 09, 2017 | 16.60 | 16.90 | 16.25 | 16.80 | 875,879 | +0.40(+2.44%) |
Nov 08, 2017 | 16.70 | 16.70 | 16.20 | 16.40 | 471,650 | -0.35(-2.09%) |
Nov 07, 2017 | 16.50 | 16.75 | 16.40 | 16.75 | 520,720 | +0.30(+1.82%) |
Nov 06, 2017 | 16.50 | 16.50 | 16.25 | 16.45 | 411,472 | -0.05(-0.30%) |
Nov 03, 2017 | 16.50 | 16.50 | 16.35 | 16.50 | 344,522 | +0.00(+0.00%) |
Nov 02, 2017 | 16.60 | 16.85 | 16.40 | 16.50 | 566,015 | -0.10(-0.60%) |
Nov 01, 2017 | 16.80 | 16.85 | 16.40 | 16.60 | 389,431 | -0.10(-0.60%) |
Oct 31, 2017 | 16.60 | 16.80 | 16.40 | 16.70 | 548,786 | +0.15(+0.91%) |
Oct 30, 2017 | 16.70 | 16.75 | 16.40 | 16.55 | 411,011 | -0.15(-0.90%) |
Oct 27, 2017 | 16.75 | 16.75 | 16.35 | 16.70 | 747,324 | +0.00(+0.00%) |
Oct 26, 2017 | 16.55 | 16.80 | 16.45 | 16.70 | 467,802 | +0.25(+1.52%) |
Oct 25, 2017 | 16.60 | 16.60 | 16.30 | 16.45 | 308,873 | -0.05(-0.30%) |
Oct 24, 2017 | 16.85 | 16.95 | 16.52 | 16.50 | 637,160 | -0.30(-1.79%) |
Oct 23, 2017 | 16.65 | 16.80 | 16.52 | 16.80 | 354,381 | +0.15(+0.90%) |
Oct 20, 2017 | 16.75 | 16.80 | 16.50 | 16.65 | 494,172 | +0.00(+0.00%) |
Oct 19, 2017 | 16.55 | 16.70 | 16.45 | 16.65 | 695,321 | -0.05(-0.30%) |
Oct 18, 2017 | 16.45 | 16.70 | 16.35 | 16.70 | 647,253 | +0.25(+1.52%) |
Oct 17, 2017 | 16.40 | 16.50 | 16.25 | 16.45 | 447,680 | +0.05(+0.30%) |
Oct 16, 2017 | 16.40 | 16.50 | 16.27 | 16.40 | 1,000,180 | -0.10(-0.61%) |
Oct 13, 2017 | 16.40 | 16.52 | 16.30 | 16.50 | 458,591 | +0.20(+1.23%) |
Oct 12, 2017 | 16.25 | 16.45 | 16.12 | 16.30 | 440,216 | +0.05(+0.31%) |
Oct 11, 2017 | 16.20 | 16.40 | 16.15 | 16.25 | 481,883 | +0.00(+0.00%) |
Oct 10, 2017 | 16.20 | 16.30 | 16.09 | 16.25 | 495,297 | +0.15(+0.93%) |
Oct 09, 2017 | 16.20 | 16.20 | 16.10 | 16.10 | 485,487 | -0.10(-0.62%) |
Oct 06, 2017 | 16.15 | 16.35 | 16.10 | 16.20 | 588,800 | +0.00(+0.00%) |
Oct 05, 2017 | 15.90 | 16.35 | 15.90 | 16.20 | 872,072 | +0.35(+2.21%) |
Oct 04, 2017 | 15.90 | 16.05 | 15.75 | 15.85 | 778,063 | +0.00(+0.00%) |
Oct 03, 2017 | 15.45 | 15.90 | 15.40 | 15.85 | 1,044,025 | +0.35(+2.26%) |
Oct 02, 2017 | 15.50 | 15.55 | 15.40 | 15.50 | 982,801 | -0.10(-0.64%) |
Sep 29, 2017 | 15.60 | 15.90 | 15.55 | 15.60 | 1,155,438 | -0.05(-0.32%) |
Sep 28, 2017 | 15.35 | 15.65 | 15.20 | 15.65 | 1,440,656 | +0.30(+1.95%) |
Sep 27, 2017 | 15.20 | 15.35 | 15.15 | 15.35 | 1,294,901 | +0.15(+0.99%) |
Sep 26, 2017 | 15.30 | 15.35 | 15.10 | 15.20 | 1,864,431 | -0.15(-0.98%) |
Sep 25, 2017 | 15.55 | 15.55 | 15.15 | 15.35 | 12,091,846 | -0.20(-1.29%) |
Sep 22, 2017 | 15.50 | 15.85 | 15.40 | 15.55 | 2,590,352 | +0.00(+0.00%) |
Sep 21, 2017 | 15.35 | 16.10 | 15.15 | 15.55 | 4,146,708 | +1.15(+7.99%) |
Sep 20, 2017 | 14.45 | 14.50 | 14.30 | 14.40 | 263,613 | -0.10(-0.69%) |
Sep 19, 2017 | 14.30 | 14.55 | 14.25 | 14.50 | 332,895 | +0.15(+1.05%) |
Sep 18, 2017 | 14.40 | 14.50 | 14.25 | 14.35 | 377,049 | -0.05(-0.35%) |
Sep 15, 2017 | 14.30 | 14.45 | 14.15 | 14.40 | 607,124 | +0.20(+1.41%) |
Sep 14, 2017 | 14.30 | 14.40 | 14.15 | 14.20 | 315,265 | -0.05(-0.35%) |
Sep 13, 2017 | 14.30 | 14.40 | 13.95 | 14.25 | 779,813 | -0.15(-1.04%) |
Sep 12, 2017 | 14.30 | 14.50 | 14.15 | 14.40 | 272,402 | +0.15(+1.05%) |
Sep 11, 2017 | 14.10 | 14.40 | 14.00 | 14.25 | 370,046 | +0.30(+2.15%) |
Sep 08, 2017 | 13.70 | 14.05 | 13.57 | 13.95 | 610,788 | +0.20(+1.45%) |
Sep 07, 2017 | 13.70 | 13.85 | 13.60 | 13.75 | 721,410 | +0.05(+0.36%) |
Sep 06, 2017 | 13.70 | 13.78 | 13.65 | 13.70 | 353,992 | +0.00(+0.00%) |
Sep 05, 2017 | 14.10 | 14.15 | 13.70 | 13.70 | 469,559 | -0.45(-3.18%) |
Sep 01, 2017 | 14.15 | 14.25 | 14.00 | 14.15 | 284,303 | +0.10(+0.71%) |
Aug 31, 2017 | 14.00 | 14.10 | 13.85 | 14.05 | 361,564 | +0.15(+1.08%) |
Aug 30, 2017 | 13.90 | 14.00 | 13.80 | 13.90 | 399,349 | +0.00(+0.00%) |
Aug 29, 2017 | 13.85 | 13.90 | 13.70 | 13.90 | 432,928 | -0.05(-0.36%) |
Aug 28, 2017 | 14.10 | 14.12 | 13.85 | 13.95 | 308,264 | -0.15(-1.06%) |
Aug 25, 2017 | 14.10 | 14.15 | 14.05 | 14.10 | 268,177 | +0.05(+0.36%) |
Aug 24, 2017 | 14.10 | 14.15 | 13.95 | 14.05 | 615,203 | -0.05(-0.35%) |
Aug 23, 2017 | 14.10 | 14.25 | 14.00 | 14.10 | 467,142 | -0.10(-0.70%) |
Aug 22, 2017 | 14.20 | 14.30 | 14.15 | 14.20 | 324,358 | +0.05(+0.35%) |
Aug 21, 2017 | 14.25 | 14.40 | 14.10 | 14.15 | 550,036 | -0.15(-1.05%) |
Aug 18, 2017 | 14.25 | 14.43 | 14.20 | 14.30 | 503,637 | -0.10(-0.69%) |
Aug 17, 2017 | 14.60 | 14.62 | 14.35 | 14.40 | 400,739 | -0.25(-1.71%) |
Aug 16, 2017 | 14.60 | 14.65 | 14.55 | 14.65 | 241,460 | +0.10(+0.69%) |
Aug 15, 2017 | 14.55 | 14.75 | 14.50 | 14.55 | 385,616 | +0.00(+0.00%) |
Aug 14, 2017 | 14.50 | 14.70 | 14.45 | 14.55 | 397,759 | +0.10(+0.69%) |
Aug 11, 2017 | 14.35 | 14.65 | 14.15 | 14.45 | 386,384 | -0.05(-0.34%) |
Aug 10, 2017 | 14.50 | 14.57 | 14.45 | 14.50 | 432,722 | -0.05(-0.34%) |
Aug 09, 2017 | 14.80 | 14.80 | 14.50 | 14.55 | 454,545 | -0.30(-2.02%) |
Aug 08, 2017 | 14.85 | 14.95 | 14.75 | 14.85 | 312,965 | +0.00(+0.00%) |
Aug 07, 2017 | 15.05 | 15.09 | 14.80 | 14.85 | 496,949 | -0.15(-1.00%) |
Aug 04, 2017 | 14.95 | 15.00 | 14.90 | 15.00 | 431,196 | +0.10(+0.67%) |
Aug 03, 2017 | 14.65 | 15.10 | 14.62 | 14.90 | 363,064 | +0.30(+2.05%) |
Aug 02, 2017 | 14.50 | 14.65 | 14.45 | 14.60 | 219,745 | +0.05(+0.34%) |
Aug 01, 2017 | 14.60 | 14.70 | 14.45 | 14.55 | 292,436 | +0.00(+0.00%) |
Jul 31, 2017 | 14.50 | 14.57 | 14.40 | 14.55 | 280,837 | +0.05(+0.34%) |
Jul 28, 2017 | 14.50 | 14.55 | 14.43 | 14.50 | 249,780 | -0.05(-0.34%) |
Jul 27, 2017 | 14.60 | 14.65 | 14.45 | 14.55 | 285,322 | -0.05(-0.34%) |
Jul 26, 2017 | 14.60 | 14.70 | 14.47 | 14.60 | 291,371 | +0.00(+0.00%) |
Jul 25, 2017 | 14.30 | 14.65 | 14.30 | 14.60 | 952,618 | +0.35(+2.46%) |
Jul 24, 2017 | 14.30 | 14.30 | 14.20 | 14.25 | 344,752 | +0.00(+0.00%) |
Jul 21, 2017 | 14.25 | 14.40 | 14.20 | 14.25 | 382,538 | +0.05(+0.35%) |
Jul 20, 2017 | 14.05 | 14.30 | 14.05 | 14.20 | 296,128 | +0.10(+0.71%) |
Jul 19, 2017 | 13.95 | 14.10 | 13.93 | 14.10 | 541,093 | +0.25(+1.81%) |
Jul 18, 2017 | 13.85 | 13.95 | 13.75 | 13.85 | 426,153 | +0.00(+0.00%) |
Jul 17, 2017 | 13.80 | 13.85 | 13.70 | 13.85 | 367,808 | +0.05(+0.36%) |
Jul 14, 2017 | 13.75 | 13.95 | 13.75 | 13.80 | 564,448 | +0.00(+0.00%) |
Jul 13, 2017 | 14.00 | 14.00 | 13.80 | 13.80 | 362,621 | -0.20(-1.43%) |
Jul 12, 2017 | 14.00 | 14.10 | 13.88 | 14.00 | 565,598 | +0.05(+0.36%) |
Jul 11, 2017 | 13.95 | 14.10 | 13.88 | 13.95 | 431,527 | -0.05(-0.36%) |
Jul 10, 2017 | 13.90 | 14.07 | 13.85 | 14.00 | 676,993 | +0.10(+0.72%) |
Jul 07, 2017 | 13.90 | 14.05 | 13.80 | 13.90 | 907,644 | +0.10(+0.72%) |
Jul 06, 2017 | 14.00 | 14.05 | 13.75 | 13.80 | 728,688 | -0.10(-0.72%) |
Jul 05, 2017 | 14.00 | 14.10 | 13.90 | 13.90 | 279,081 | -0.10(-0.71%) |
Jul 03, 2017 | 13.90 | 14.10 | 13.90 | 14.00 | 386,461 | +0.10(+0.72%) |
Jun 30, 2017 | 14.10 | 14.10 | 13.80 | 13.90 | 437,732 | -0.20(-1.42%) |
Jun 29, 2017 | 14.35 | 14.40 | 14.00 | 14.10 | 294,534 | -0.20(-1.40%) |
Jun 28, 2017 | 14.45 | 14.45 | 14.25 | 14.30 | 273,950 | -0.10(-0.69%) |
Jun 27, 2017 | 14.45 | 14.55 | 14.35 | 14.40 | 1,602,257 | -0.05(-0.35%) |
Jun 26, 2017 | 14.40 | 14.50 | 14.30 | 14.45 | 664,633 | +0.15(+1.05%) |
Jun 23, 2017 | 14.35 | 14.35 | 14.15 | 14.30 | 1,836,601 | +0.00(+0.00%) |
Jun 22, 2017 | 14.10 | 14.40 | 14.10 | 14.30 | 802,428 | +0.10(+0.70%) |
Jun 21, 2017 | 13.80 | 14.25 | 13.75 | 14.20 | 1,777,951 | +0.50(+3.65%) |
Jun 20, 2017 | 13.55 | 13.72 | 13.50 | 13.70 | 524,335 | +0.10(+0.74%) |
Jun 19, 2017 | 13.55 | 13.75 | 13.55 | 13.60 | 465,772 | +0.10(+0.74%) |
Jun 16, 2017 | 13.40 | 13.55 | 13.30 | 13.50 | 859,397 | +0.00(+0.00%) |
Jun 15, 2017 | 13.35 | 13.55 | 13.30 | 13.50 | 287,276 | +0.10(+0.75%) |
Jun 14, 2017 | 13.30 | 13.50 | 13.20 | 13.40 | 507,849 | -0.10(-0.74%) |
Jun 13, 2017 | 13.50 | 13.60 | 13.43 | 13.50 | 463,828 | +0.05(+0.37%) |
Jun 12, 2017 | 13.40 | 13.60 | 13.35 | 13.45 | 558,386 | +0.05(+0.37%) |
Jun 09, 2017 | 13.45 | 13.45 | 13.30 | 13.40 | 580,923 | +0.00(+0.00%) |
Jun 08, 2017 | 13.35 | 13.45 | 13.30 | 13.40 | 445,308 | +0.05(+0.37%) |
Jun 07, 2017 | 13.45 | 13.45 | 13.30 | 13.35 | 401,006 | -0.05(-0.37%) |
Jun 06, 2017 | 13.45 | 13.50 | 13.25 | 13.40 | 418,752 | -0.05(-0.37%) |
Jun 05, 2017 | 13.35 | 13.45 | 13.25 | 13.45 | 302,051 | +0.05(+0.37%) |
Jun 02, 2017 | 13.35 | 13.50 | 13.35 | 13.40 | 558,818 | +0.05(+0.37%) |