Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.16 | 11.25 | 11.01 | 11.07 | 1,267,445 | -0.10(-0.88%) |
May 30, 2018 | 11.13 | 11.19 | 11.00 | 11.17 | 1,436,708 | +0.35(+3.20%) |
May 29, 2018 | 11.12 | 11.21 | 10.82 | 10.82 | 1,677,609 | -0.41(-3.62%) |
May 25, 2018 | 11.23 | 11.23 | 11.23 | 0 | +0.11(+0.95%) | |
May 24, 2018 | 11.20 | 11.24 | 11.09 | 11.13 | 1,275,043 | -0.20(-1.73%) |
May 23, 2018 | 11.28 | 11.35 | 11.13 | 11.32 | 1,458,407 | -0.64(-5.35%) |
May 22, 2018 | 12.00 | 12.15 | 11.95 | 11.96 | 922,189 | +0.02(+0.19%) |
May 21, 2018 | 11.94 | 12.01 | 11.85 | 11.94 | 1,614,392 | -0.18(-1.49%) |
May 18, 2018 | 12.23 | 12.24 | 12.06 | 12.12 | 1,632,209 | -0.36(-2.90%) |
May 17, 2018 | 12.56 | 12.71 | 12.47 | 12.48 | 1,675,717 | -0.31(-2.41%) |
May 16, 2018 | 12.58 | 12.85 | 12.58 | 12.79 | 1,033,021 | +0.14(+1.13%) |
May 15, 2018 | 12.53 | 12.71 | 12.51 | 12.65 | 960,179 | -0.19(-1.47%) |
May 14, 2018 | 12.85 | 12.99 | 12.74 | 12.84 | 859,750 | -0.17(-1.27%) |
May 11, 2018 | 12.98 | 13.14 | 12.98 | 13.00 | 429,558 | +0.08(+0.64%) |
May 10, 2018 | 12.81 | 12.93 | 12.73 | 12.92 | 1,127,325 | +0.04(+0.29%) |
May 09, 2018 | 12.83 | 12.90 | 12.78 | 12.88 | 571,909 | +0.12(+0.94%) |
May 08, 2018 | 12.90 | 12.91 | 12.63 | 12.76 | 494,313 | -0.14(-1.11%) |
May 07, 2018 | 12.93 | 13.03 | 12.88 | 12.90 | 503,790 | +0.09(+0.71%) |
May 04, 2018 | 12.84 | 12.88 | 12.70 | 12.81 | 628,155 | -0.32(-2.47%) |
May 03, 2018 | 13.09 | 13.30 | 13.07 | 13.14 | 537,777 | +0.11(+0.81%) |
May 02, 2018 | 12.99 | 13.16 | 12.91 | 13.03 | 900,016 | -0.21(-1.59%) |
May 01, 2018 | 13.32 | 13.32 | 13.01 | 13.24 | 543,375 | -0.11(-0.79%) |
Apr 30, 2018 | 13.47 | 13.50 | 13.30 | 13.35 | 566,466 | +0.06(+0.45%) |
Apr 27, 2018 | 13.35 | 13.43 | 13.22 | 13.29 | 495,004 | +0.09(+0.68%) |
Apr 26, 2018 | 13.17 | 13.21 | 13.09 | 13.20 | 569,228 | +0.15(+1.16%) |
Apr 25, 2018 | 13.17 | 13.17 | 12.97 | 13.05 | 573,175 | -0.38(-2.86%) |
Apr 24, 2018 | 13.59 | 13.72 | 13.32 | 13.43 | 697,860 | -0.13(-0.94%) |
Apr 23, 2018 | 13.75 | 13.77 | 13.49 | 13.56 | 892,011 | -0.46(-3.28%) |
Apr 20, 2018 | 14.12 | 14.17 | 13.96 | 14.02 | 542,952 | -0.14(-1.01%) |
Apr 19, 2018 | 14.32 | 14.35 | 14.04 | 14.16 | 1,045,622 | +0.29(+2.12%) |
Apr 18, 2018 | 13.72 | 14.02 | 13.66 | 13.87 | 1,074,041 | +0.41(+3.02%) |
Apr 17, 2018 | 13.53 | 13.53 | 13.40 | 13.46 | 389,598 | +0.02(+0.11%) |
Apr 16, 2018 | 13.54 | 13.59 | 13.42 | 13.45 | 665,804 | -0.02(-0.17%) |
Apr 13, 2018 | 13.67 | 13.72 | 13.44 | 13.47 | 493,446 | -0.14(-1.00%) |
Apr 12, 2018 | 13.69 | 13.69 | 13.54 | 13.60 | 732,711 | -0.37(-2.64%) |
Apr 11, 2018 | 13.76 | 14.04 | 13.76 | 13.97 | 830,592 | +0.24(+1.76%) |
Apr 10, 2018 | 13.32 | 13.81 | 13.29 | 13.73 | 1,037,582 | +0.66(+5.01%) |
Apr 09, 2018 | 13.13 | 13.24 | 12.97 | 13.08 | 538,437 | +0.00(+0.00%) |
Apr 06, 2018 | 13.40 | 13.40 | 12.99 | 13.08 | 710,860 | -0.47(-3.50%) |
Apr 05, 2018 | 13.49 | 13.67 | 13.49 | 13.55 | 543,950 | +0.49(+3.75%) |
Apr 04, 2018 | 12.79 | 13.07 | 12.64 | 13.06 | 753,768 | -0.30(-2.25%) |
Apr 03, 2018 | 13.27 | 13.46 | 13.24 | 13.36 | 557,290 | +0.23(+1.72%) |
Apr 02, 2018 | 13.29 | 13.36 | 13.05 | 13.14 | 441,952 | -0.10(-0.74%) |
Mar 29, 2018 | 13.23 | 13.23 | 13.23 | 0 | +0.26(+1.97%) | |
Mar 28, 2018 | 13.11 | 13.11 | 12.85 | 12.98 | 733,654 | -0.25(-1.88%) |
Mar 27, 2018 | 13.45 | 13.46 | 13.17 | 13.23 | 638,159 | -0.14(-1.01%) |
Mar 26, 2018 | 13.27 | 13.40 | 13.20 | 13.36 | 805,220 | +0.52(+4.05%) |
Mar 23, 2018 | 13.03 | 13.05 | 12.83 | 12.84 | 882,126 | -0.57(-4.27%) |
Mar 22, 2018 | 13.51 | 13.70 | 13.37 | 13.42 | 1,027,194 | -0.15(-1.09%) |
Mar 21, 2018 | 13.32 | 13.62 | 13.27 | 13.56 | 938,601 | +0.13(+0.99%) |
Mar 20, 2018 | 13.37 | 13.56 | 13.37 | 13.43 | 453,286 | +0.09(+0.68%) |
Mar 19, 2018 | 13.48 | 13.48 | 13.22 | 13.34 | 524,703 | -0.21(-1.56%) |
Mar 16, 2018 | 13.58 | 13.65 | 13.49 | 13.55 | 1,080,358 | -0.09(-0.67%) |
Mar 15, 2018 | 13.71 | 13.73 | 13.54 | 13.64 | 444,237 | -0.14(-1.02%) |
Mar 14, 2018 | 13.94 | 13.95 | 13.73 | 13.78 | 417,327 | -0.03(-0.20%) |
Mar 13, 2018 | 14.08 | 14.25 | 13.77 | 13.81 | 734,361 | +0.11(+0.77%) |
Mar 12, 2018 | 13.74 | 13.81 | 13.68 | 13.70 | 618,540 | +0.20(+1.46%) |
Mar 09, 2018 | 13.33 | 13.53 | 13.25 | 13.51 | 732,613 | +0.13(+1.00%) |
Mar 08, 2018 | 13.41 | 13.41 | 13.26 | 13.37 | 1,055,219 | -0.12(-0.88%) |
Mar 07, 2018 | 13.43 | 13.49 | 923,517 | -0.20(-1.44%) | ||
Mar 06, 2018 | 13.76 | 13.82 | 13.65 | 13.69 | 1,231,124 | -0.12(-0.86%) |
Mar 05, 2018 | 13.70 | 13.84 | 13.60 | 13.81 | 238,333 | -0.01(-0.10%) |
Mar 02, 2018 | 13.82 | 13.89 | 13.61 | 13.82 | 622,344 | -0.10(-0.71%) |
Mar 01, 2018 | 14.13 | 14.13 | 13.84 | 13.92 | 532,736 | -0.25(-1.78%) |
Feb 28, 2018 | 14.41 | 14.46 | 14.17 | 14.17 | 656,476 | -0.46(-3.12%) |
Feb 27, 2018 | 14.83 | 14.83 | 14.60 | 14.63 | 529,492 | -0.30(-2.02%) |
Feb 26, 2018 | 14.78 | 14.93 | 14.72 | 14.93 | 438,039 | +0.25(+1.67%) |
Feb 23, 2018 | 14.72 | 14.72 | 14.48 | 14.69 | 407,487 | +0.37(+2.60%) |
Feb 22, 2018 | 14.31 | 703,929 | +0.06(+0.39%) | |||
Feb 21, 2018 | 14.49 | 14.26 | 14.26 | 1,089,914 | -0.08(-0.59%) | |
Feb 20, 2018 | 14.23 | 14.45 | 14.20 | 14.34 | 727,121 | +0.21(+1.49%) |
Feb 16, 2018 | 14.13 | 14.13 | 14.13 | 0 | -0.27(-1.90%) | |
Feb 15, 2018 | 14.41 | 14.43 | 14.19 | 14.41 | 462,010 | +0.25(+1.74%) |
Feb 14, 2018 | 14.19 | 13.64 | 14.16 | 864,792 | +0.38(+2.75%) | |
Feb 13, 2018 | 13.75 | 13.89 | 13.73 | 13.78 | 725,114 | +0.02(+0.15%) |
Feb 12, 2018 | 13.73 | 13.86 | 13.65 | 13.76 | 1,030,907 | +0.05(+0.36%) |
Feb 09, 2018 | 13.67 | 13.80 | 13.24 | 13.71 | 1,961,566 | +0.53(+4.05%) |
Feb 08, 2018 | 13.75 | 13.79 | 13.17 | 13.18 | 795,589 | -0.41(-3.05%) |
Feb 07, 2018 | 13.98 | 14.00 | 13.59 | 13.59 | 1,275,753 | -0.91(-6.25%) |
Feb 06, 2018 | 13.89 | 14.59 | 13.82 | 14.50 | 1,209,825 | +0.39(+2.79%) |
Feb 05, 2018 | 14.10 | 14.62 | 13.99 | 14.10 | 1,250,267 | -0.13(-0.94%) |
Feb 02, 2018 | 14.74 | 14.75 | 14.23 | 14.24 | 703,227 | -0.82(-5.46%) |
Feb 01, 2018 | 15.21 | 15.22 | 14.96 | 15.06 | 517,538 | +0.01(+0.09%) |
Jan 31, 2018 | 15.35 | 15.36 | 14.97 | 15.04 | 416,977 | -0.04(-0.23%) |
Jan 30, 2018 | 15.05 | 15.13 | 15.04 | 15.08 | 719,218 | -0.22(-1.47%) |
Jan 29, 2018 | 15.28 | 15.37 | 15.25 | 15.30 | 787,655 | -0.07(-0.46%) |
Jan 26, 2018 | 15.28 | 15.40 | 15.24 | 15.37 | 813,083 | +0.11(+0.74%) |
Jan 25, 2018 | 15.35 | 15.44 | 15.24 | 15.26 | 1,011,851 | +0.25(+1.68%) |
Jan 24, 2018 | 15.09 | 15.25 | 14.98 | 15.01 | 1,021,880 | -0.01(-0.09%) |
Jan 23, 2018 | 15.21 | 15.25 | 14.97 | 15.02 | 1,328,729 | +0.41(+2.79%) |
Jan 22, 2018 | 14.52 | 14.62 | 14.47 | 14.62 | 792,703 | -0.12(-0.81%) |
Jan 19, 2018 | 14.69 | 14.76 | 14.68 | 14.74 | 500,527 | +0.29(+2.04%) |
Jan 18, 2018 | 14.43 | 14.52 | 14.36 | 14.44 | 909,802 | -0.39(-2.65%) |
Jan 17, 2018 | 14.85 | 14.89 | 14.80 | 14.83 | 623,749 | +0.22(+1.54%) |
Jan 16, 2018 | 14.73 | 14.74 | 14.55 | 14.61 | 894,684 | -0.61(-4.02%) |
Jan 12, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.21(+1.40%) | |
Jan 11, 2018 | 14.99 | 15.04 | 14.90 | 15.01 | 758,940 | +0.13(+0.85%) |
Jan 10, 2018 | 14.88 | 545,508 | -0.18(-1.21%) | |||
Jan 09, 2018 | 15.07 | 15.12 | 15.00 | 15.07 | 741,489 | -0.15(-0.97%) |
Jan 08, 2018 | 15.19 | 15.23 | 15.04 | 15.21 | 876,524 | +0.06(+0.37%) |
Jan 05, 2018 | 15.13 | 15.22 | 15.02 | 15.16 | 785,038 | +0.00(+0.00%) |
Jan 04, 2018 | 15.30 | 15.37 | 15.15 | 15.16 | 938,679 | +0.13(+0.84%) |
Jan 03, 2018 | 14.83 | 15.07 | 14.83 | 15.03 | 627,566 | +0.22(+1.47%) |
Jan 02, 2018 | 14.71 | 14.85 | 14.70 | 14.81 | 937,436 | +0.18(+1.25%) |
Dec 29, 2017 | 14.63 | 14.63 | 14.63 | 0 | -0.20(-1.37%) | |
Dec 28, 2017 | 14.64 | 14.86 | 14.64 | 14.83 | 696,672 | +0.46(+3.18%) |
Dec 27, 2017 | 14.41 | 14.43 | 14.36 | 14.38 | 519,902 | +0.06(+0.39%) |
Dec 26, 2017 | 14.19 | 14.34 | 14.11 | 14.32 | 349,211 | +0.26(+1.85%) |
Dec 22, 2017 | 14.03 | 14.08 | 13.92 | 14.06 | 430,524 | -0.04(-0.30%) |
Dec 21, 2017 | 13.96 | 14.11 | 13.91 | 14.10 | 709,044 | +0.16(+1.16%) |
Dec 20, 2017 | 14.00 | 14.04 | 13.88 | 13.94 | 512,259 | +0.21(+1.53%) |
Dec 19, 2017 | 13.97 | 13.97 | 13.71 | 13.73 | 649,058 | +0.16(+1.19%) |
Dec 18, 2017 | 13.56 | 13.66 | 13.53 | 13.57 | 677,423 | +0.39(+2.93%) |
Dec 15, 2017 | 13.27 | 13.27 | 13.10 | 13.18 | 1,585,209 | +0.58(+4.57%) |
Dec 14, 2017 | 12.67 | 12.75 | 12.60 | 12.61 | 649,537 | -0.01(-0.06%) |
Dec 13, 2017 | 12.46 | 12.61 | 12.44 | 12.61 | 908,589 | -0.22(-1.75%) |
Dec 12, 2017 | 12.72 | 12.85 | 12.69 | 12.84 | 488,428 | +0.01(+0.11%) |
Dec 11, 2017 | 12.66 | 12.82 | 12.66 | 12.82 | 536,013 | +0.17(+1.33%) |
Dec 08, 2017 | 12.79 | 12.79 | 12.61 | 12.66 | 408,732 | +0.14(+1.12%) |
Dec 07, 2017 | 12.31 | 12.53 | 12.31 | 12.52 | 733,157 | +0.17(+1.37%) |
Dec 06, 2017 | 12.28 | 12.36 | 12.19 | 12.35 | 627,013 | -0.11(-0.90%) |
Dec 05, 2017 | 12.47 | 12.54 | 12.44 | 12.46 | 660,957 | -0.09(-0.73%) |
Dec 04, 2017 | 12.59 | 12.66 | 12.52 | 12.55 | 855,627 | +0.12(+0.96%) |
Dec 01, 2017 | 12.48 | 12.49 | 12.38 | 12.43 | 1,088,371 | -0.37(-2.85%) |
Nov 30, 2017 | 12.85 | 12.90 | 12.76 | 12.80 | 742,105 | -0.09(-0.71%) |
Nov 29, 2017 | 12.99 | 13.02 | 12.86 | 12.89 | 518,964 | -0.33(-2.50%) |
Nov 28, 2017 | 13.26 | 13.26 | 13.12 | 13.22 | 282,676 | -0.01(-0.11%) |
Nov 27, 2017 | 13.39 | 13.39 | 13.20 | 13.23 | 374,530 | -0.15(-1.10%) |
Nov 24, 2017 | 13.30 | 13.44 | 13.27 | 13.38 | 229,558 | -0.08(-0.57%) |
Nov 22, 2017 | 13.41 | 13.47 | 13.36 | 13.46 | 339,867 | -0.11(-0.83%) |
Nov 21, 2017 | 13.53 | 13.68 | 13.53 | 13.57 | 480,077 | +0.08(+0.57%) |
Nov 20, 2017 | 13.56 | 13.56 | 13.45 | 13.49 | 694,616 | +0.19(+1.43%) |
Nov 17, 2017 | 13.25 | 13.35 | 13.24 | 13.30 | 490,303 | +0.30(+2.32%) |
Nov 16, 2017 | 12.99 | 13.05 | 12.97 | 13.00 | 590,157 | +0.28(+2.21%) |
Nov 15, 2017 | 12.71 | 12.76 | 12.61 | 12.72 | 1,148,104 | -0.46(-3.52%) |
Nov 14, 2017 | 13.30 | 13.30 | 13.13 | 13.18 | 777,198 | -0.37(-2.75%) |
Nov 13, 2017 | 13.60 | 13.60 | 13.48 | 13.56 | 575,704 | -0.39(-2.82%) |
Nov 10, 2017 | 13.93 | 14.05 | 13.88 | 13.95 | 369,531 | -0.06(-0.40%) |
Nov 09, 2017 | 14.05 | 14.08 | 13.92 | 14.01 | 594,654 | -0.16(-1.14%) |
Nov 08, 2017 | 14.11 | 14.17 | 14.00 | 14.17 | 644,025 | -0.32(-2.18%) |
Nov 07, 2017 | 14.57 | 14.65 | 14.44 | 14.48 | 370,770 | -0.42(-2.83%) |
Nov 06, 2017 | 14.78 | 14.94 | 14.78 | 14.90 | 396,309 | +0.21(+1.43%) |
Nov 03, 2017 | 14.85 | 14.85 | 14.58 | 14.69 | 305,554 | -0.27(-1.78%) |
Nov 02, 2017 | 15.00 | 15.09 | 14.90 | 14.96 | 343,983 | +0.06(+0.38%) |
Nov 01, 2017 | 14.91 | 15.19 | 14.90 | 14.90 | 492,594 | +0.44(+3.01%) |
Oct 31, 2017 | 14.57 | 14.57 | 14.45 | 14.47 | 1,343,113 | -0.28(-1.90%) |
Oct 30, 2017 | 14.78 | 14.86 | 14.69 | 14.75 | 533,579 | +0.02(+0.14%) |
Oct 27, 2017 | 14.54 | 14.76 | 14.54 | 14.73 | 504,502 | -0.01(-0.10%) |
Oct 26, 2017 | 14.78 | 15.02 | 14.71 | 14.74 | 589,673 | +0.27(+1.89%) |
Oct 25, 2017 | 14.45 | 14.54 | 14.34 | 14.47 | 490,078 | -0.05(-0.34%) |
Oct 24, 2017 | 14.38 | 14.55 | 14.34 | 14.52 | 446,204 | +0.26(+1.82%) |
Oct 23, 2017 | 14.24 | 14.32 | 14.18 | 14.26 | 492,463 | +0.06(+0.45%) |
Oct 20, 2017 | 14.23 | 14.24 | 14.15 | 14.19 | 314,885 | +0.06(+0.40%) |
Oct 19, 2017 | 14.15 | 14.17 | 14.06 | 14.14 | 395,179 | -0.16(-1.13%) |
Oct 18, 2017 | 14.26 | 14.35 | 14.24 | 14.30 | 467,522 | -0.03(-0.20%) |
Oct 17, 2017 | 14.37 | 14.41 | 14.27 | 14.33 | 585,287 | -0.30(-2.02%) |
Oct 16, 2017 | 14.57 | 14.72 | 14.56 | 14.62 | 631,853 | +0.54(+3.84%) |
Oct 13, 2017 | 14.06 | 14.13 | 14.03 | 14.08 | 316,174 | +0.25(+1.83%) |
Oct 12, 2017 | 13.82 | 13.91 | 13.80 | 13.83 | 289,795 | +0.18(+1.29%) |
Oct 11, 2017 | 13.72 | 13.75 | 13.56 | 13.65 | 546,196 | -0.32(-2.26%) |
Oct 10, 2017 | 13.91 | 14.01 | 13.91 | 13.97 | 334,255 | +0.01(+0.05%) |
Oct 09, 2017 | 13.93 | 13.97 | 13.89 | 13.96 | 313,851 | -0.12(-0.85%) |
Oct 06, 2017 | 13.96 | 14.08 | 13.89 | 14.08 | 424,764 | +0.25(+1.83%) |
Oct 05, 2017 | 13.81 | 13.91 | 13.81 | 13.83 | 353,663 | +0.06(+0.46%) |
Oct 04, 2017 | 13.75 | 13.85 | 13.73 | 13.77 | 298,060 | +0.08(+0.56%) |
Oct 03, 2017 | 13.72 | 13.72 | 13.63 | 13.69 | 499,382 | +0.11(+0.78%) |
Oct 02, 2017 | 13.56 | 13.62 | 13.53 | 13.58 | 535,733 | -0.01(-0.10%) |
Sep 29, 2017 | 13.59 | 13.65 | 13.55 | 13.60 | 519,045 | +0.14(+1.04%) |
Sep 28, 2017 | 13.39 | 13.49 | 13.36 | 13.46 | 593,668 | +0.07(+0.53%) |
Sep 27, 2017 | 13.41 | 13.44 | 13.24 | 13.39 | 781,473 | -0.20(-1.45%) |
Sep 26, 2017 | 13.58 | 13.67 | 13.56 | 13.58 | 1,503,265 | +0.39(+2.93%) |
Sep 25, 2017 | 13.42 | 13.44 | 13.17 | 13.20 | 606,923 | -0.32(-2.34%) |
Sep 22, 2017 | 13.67 | 13.70 | 13.44 | 13.51 | 1,019,833 | -0.56(-3.99%) |
Sep 21, 2017 | 14.05 | 14.15 | 14.05 | 14.08 | 425,881 | -0.05(-0.35%) |
Sep 20, 2017 | 14.26 | 14.28 | 13.98 | 14.12 | 601,766 | -0.16(-1.13%) |
Sep 19, 2017 | 14.31 | 14.31 | 14.17 | 14.29 | 593,316 | -0.10(-0.68%) |
Sep 18, 2017 | 14.05 | 14.44 | 14.26 | 14.38 | 669,690 | +0.34(+2.40%) |
Sep 15, 2017 | 14.03 | 14.10 | 14.00 | 14.05 | 966,663 | -0.07(-0.50%) |
Sep 14, 2017 | 14.10 | 14.19 | 13.98 | 14.12 | 657,046 | -0.20(-1.37%) |
Sep 13, 2017 | 14.56 | 14.56 | 14.30 | 14.31 | 626,104 | -0.33(-2.25%) |
Sep 12, 2017 | 14.62 | 14.69 | 14.58 | 14.64 | 708,081 | +0.04(+0.24%) |
Sep 11, 2017 | 14.54 | 14.66 | 14.49 | 14.61 | 642,122 | +0.33(+2.31%) |
Sep 08, 2017 | 14.57 | 14.57 | 14.22 | 14.28 | 1,059,374 | -0.22(-1.50%) |
Sep 07, 2017 | 14.38 | 14.55 | 14.38 | 14.50 | 717,007 | +0.39(+2.79%) |
Sep 06, 2017 | 14.02 | 14.15 | 14.01 | 14.10 | 517,252 | +0.17(+1.21%) |
Sep 05, 2017 | 14.04 | 14.11 | 13.84 | 13.93 | 622,542 | -0.16(-1.15%) |
Sep 01, 2017 | 14.00 | 14.11 | 13.98 | 14.10 | 926,872 | +0.33(+2.40%) |
Aug 31, 2017 | 13.57 | 13.82 | 13.56 | 13.77 | 1,053,404 | +0.30(+2.24%) |
Aug 30, 2017 | 13.46 | 13.53 | 13.44 | 13.46 | 827,533 | +0.17(+1.27%) |
Aug 29, 2017 | 13.34 | 13.34 | 13.25 | 13.30 | 656,713 | -0.16(-1.20%) |
Aug 28, 2017 | 13.39 | 13.55 | 13.29 | 13.46 | 1,297,427 | +0.08(+0.58%) |
Aug 25, 2017 | 13.46 | 13.46 | 13.30 | 13.38 | 524,391 | +0.04(+0.26%) |
Aug 24, 2017 | 13.32 | 13.39 | 13.23 | 13.34 | 937,499 | -0.11(-0.78%) |
Aug 23, 2017 | 13.25 | 13.49 | 13.13 | 13.45 | 1,313,743 | +0.29(+2.19%) |
Aug 22, 2017 | 13.06 | 13.23 | 13.06 | 13.16 | 789,903 | +0.11(+0.86%) |
Aug 21, 2017 | 13.08 | 13.13 | 13.04 | 13.05 | 398,338 | -0.13(-0.96%) |
Aug 18, 2017 | 13.17 | 13.27 | 13.09 | 13.18 | 292,129 | +0.00(+0.00%) |
Aug 17, 2017 | 13.38 | 13.49 | 13.16 | 13.18 | 574,128 | -0.09(-0.69%) |
Aug 16, 2017 | 13.05 | 13.28 | 13.04 | 13.27 | 655,732 | +0.44(+3.45%) |
Aug 15, 2017 | 12.81 | 12.85 | 12.75 | 12.82 | 398,110 | -0.04(-0.33%) |
Aug 14, 2017 | 12.84 | 12.98 | 12.82 | 12.87 | 541,417 | +0.34(+2.75%) |
Aug 11, 2017 | 12.26 | 12.52 | 12.13 | 12.52 | 838,878 | -0.43(-3.31%) |
Aug 10, 2017 | 13.07 | 13.17 | 12.95 | 12.95 | 945,096 | -0.25(-1.86%) |
Aug 09, 2017 | 13.18 | 13.23 | 13.13 | 13.20 | 425,541 | +0.04(+0.27%) |
Aug 08, 2017 | 13.16 | 13.25 | 13.11 | 13.16 | 439,023 | +0.30(+2.35%) |
Aug 07, 2017 | 12.87 | 12.90 | 12.77 | 12.86 | 406,694 | +0.14(+1.10%) |
Aug 04, 2017 | 12.77 | 12.85 | 12.70 | 12.72 | 692,200 | +0.29(+2.37%) |
Aug 03, 2017 | 12.48 | 12.53 | 12.39 | 12.42 | 411,925 | -0.10(-0.78%) |
Aug 02, 2017 | 12.42 | 12.54 | 12.39 | 12.52 | 371,574 | +0.06(+0.45%) |
Aug 01, 2017 | 12.40 | 12.49 | 12.35 | 12.47 | 377,769 | +0.11(+0.85%) |
Jul 31, 2017 | 12.35 | 12.40 | 12.31 | 12.36 | 846,662 | +0.15(+1.21%) |
Jul 28, 2017 | 12.12 | 12.26 | 12.09 | 12.21 | 462,169 | -0.06(-0.46%) |
Jul 27, 2017 | 12.42 | 12.45 | 12.21 | 12.27 | 494,304 | -0.11(-0.91%) |
Jul 26, 2017 | 12.42 | 12.43 | 12.30 | 12.38 | 537,138 | +0.11(+0.92%) |
Jul 25, 2017 | 12.19 | 12.38 | 12.16 | 12.27 | 593,185 | +0.55(+4.74%) |
Jul 24, 2017 | 11.68 | 11.73 | 11.63 | 11.72 | 716,843 | -0.09(-0.77%) |
Jul 21, 2017 | 11.80 | 11.81 | 11.68 | 11.81 | 560,267 | -0.05(-0.41%) |
Jul 20, 2017 | 11.95 | 11.99 | 11.86 | 11.86 | 515,293 | -0.21(-1.75%) |
Jul 19, 2017 | 12.03 | 12.09 | 11.99 | 12.07 | 522,999 | +0.18(+1.54%) |
Jul 18, 2017 | 11.77 | 11.92 | 11.77 | 11.88 | 663,486 | +0.00(+0.00%) |
Jul 17, 2017 | 11.83 | 11.94 | 11.83 | 11.88 | 446,144 | +0.22(+1.87%) |
Jul 14, 2017 | 11.57 | 11.70 | 11.57 | 11.67 | 504,669 | +0.11(+0.97%) |
Jul 13, 2017 | 11.52 | 11.56 | 11.47 | 11.55 | 523,974 | +0.04(+0.30%) |
Jul 12, 2017 | 11.48 | 11.55 | 11.46 | 11.52 | 387,311 | +0.15(+1.30%) |
Jul 11, 2017 | 11.27 | 11.40 | 11.20 | 11.37 | 720,318 | -0.10(-0.86%) |
Jul 10, 2017 | 11.27 | 11.51 | 11.27 | 11.47 | 744,443 | +0.32(+2.90%) |
Jul 07, 2017 | 11.20 | 11.23 | 11.04 | 11.15 | 418,206 | -0.11(-1.00%) |
Jul 06, 2017 | 11.27 | 11.36 | 11.20 | 11.26 | 470,959 | +0.02(+0.19%) |
Jul 05, 2017 | 11.22 | 11.27 | 11.14 | 11.24 | 1,044,245 | +0.18(+1.59%) |
Jul 03, 2017 | 10.96 | 11.13 | 10.96 | 11.06 | 336,931 | +0.16(+1.48%) |
Jun 30, 2017 | 10.82 | 10.94 | 10.81 | 10.90 | 639,563 | +0.11(+1.04%) |
Jun 29, 2017 | 10.88 | 10.95 | 10.71 | 10.79 | 622,217 | +0.09(+0.85%) |
Jun 28, 2017 | 10.50 | 10.76 | 10.50 | 10.70 | 811,012 | +0.45(+4.39%) |
Jun 27, 2017 | 10.33 | 10.39 | 10.23 | 10.25 | 598,479 | -0.12(-1.15%) |
Jun 26, 2017 | 10.36 | 10.41 | 10.28 | 10.37 | 424,092 | +0.01(+0.14%) |
Jun 23, 2017 | 10.21 | 10.36 | 10.19 | 10.35 | 529,054 | +0.25(+2.50%) |
Jun 22, 2017 | 10.13 | 10.13 | 10.04 | 10.10 | 296,511 | -0.16(-1.57%) |
Jun 21, 2017 | 10.38 | 10.38 | 10.24 | 10.26 | 406,067 | -0.07(-0.68%) |
Jun 20, 2017 | 10.37 | 10.39 | 10.31 | 10.33 | 355,232 | -0.15(-1.47%) |
Jun 19, 2017 | 10.39 | 10.56 | 10.39 | 10.49 | 474,532 | +0.27(+2.61%) |
Jun 16, 2017 | 10.18 | 10.26 | 10.15 | 10.22 | 1,227,794 | +0.07(+0.69%) |
Jun 15, 2017 | 10.10 | 10.21 | 10.09 | 10.15 | 584,191 | -0.03(-0.28%) |
Jun 14, 2017 | 10.34 | 10.35 | 10.11 | 10.18 | 675,844 | -0.17(-1.63%) |
Jun 13, 2017 | 10.31 | 10.37 | 10.24 | 10.35 | 514,210 | -0.14(-1.34%) |
Jun 12, 2017 | 10.58 | 10.62 | 10.43 | 10.49 | 900,851 | -0.05(-0.47%) |
Jun 09, 2017 | 10.63 | 10.72 | 10.47 | 10.54 | 842,427 | +0.22(+2.18%) |
Jun 08, 2017 | 10.23 | 10.34 | 10.22 | 10.31 | 522,694 | +0.13(+1.31%) |
Jun 07, 2017 | 10.21 | 10.27 | 10.11 | 10.18 | 575,590 | +0.08(+0.77%) |
Jun 06, 2017 | 10.12 | 10.15 | 10.06 | 10.10 | 454,824 | +0.03(+0.28%) |
Jun 05, 2017 | 10.13 | 10.17 | 10.06 | 10.07 | 802,184 | -0.13(-1.24%) |
Jun 02, 2017 | 10.13 | 10.25 | 10.00 | 10.20 | 1,188,257 | -0.08(-0.75%) |