Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.26 | 14.30 | 13.88 | 13.92 | 69,683 | -0.34(-2.41%) |
May 30, 2018 | 14.19 | 14.45 | 14.15 | 14.26 | 94,709 | +0.15(+1.08%) |
May 29, 2018 | 13.92 | 14.11 | 13.90 | 14.11 | 112,992 | +0.19(+1.37%) |
May 25, 2018 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 13.92 | 14.11 | 13.88 | 13.92 | 68,319 | -0.04(-0.27%) |
May 23, 2018 | 13.92 | 14.07 | 13.84 | 13.96 | 105,072 | +0.00(+0.00%) |
May 22, 2018 | 14.34 | 14.34 | 13.92 | 13.96 | 69,654 | -0.34(-2.40%) |
May 21, 2018 | 14.30 | 14.39 | 14.19 | 14.30 | 82,558 | +0.00(+0.00%) |
May 18, 2018 | 14.41 | 14.41 | 14.15 | 14.30 | 79,782 | -0.04(-0.27%) |
May 17, 2018 | 14.26 | 14.53 | 14.26 | 14.34 | 100,084 | +0.15(+1.08%) |
May 16, 2018 | 13.99 | 14.22 | 13.94 | 14.19 | 76,871 | +0.23(+1.64%) |
May 15, 2018 | 13.73 | 14.03 | 13.73 | 13.96 | 68,376 | +0.15(+1.10%) |
May 14, 2018 | 13.88 | 13.96 | 13.78 | 13.80 | 73,379 | -0.08(-0.55%) |
May 11, 2018 | 13.96 | 13.99 | 13.77 | 13.88 | 66,311 | -0.11(-0.82%) |
May 10, 2018 | 13.73 | 14.05 | 13.65 | 13.99 | 86,636 | +0.23(+1.66%) |
May 09, 2018 | 13.65 | 13.84 | 13.65 | 13.77 | 96,760 | +0.19(+1.40%) |
May 08, 2018 | 13.69 | 13.77 | 13.46 | 13.58 | 147,544 | -0.08(-0.56%) |
May 07, 2018 | 13.73 | 13.75 | 13.58 | 13.65 | 91,384 | +0.00(+0.00%) |
May 04, 2018 | 13.58 | 13.77 | 13.58 | 13.65 | 159,522 | +0.00(+0.00%) |
May 03, 2018 | 13.80 | 13.84 | 13.57 | 13.65 | 80,444 | -0.15(-1.10%) |
May 02, 2018 | 13.84 | 13.92 | 13.69 | 13.80 | 121,116 | +0.00(+0.00%) |
May 01, 2018 | 13.65 | 13.88 | 13.46 | 13.80 | 137,282 | +0.15(+1.12%) |
Apr 30, 2018 | 13.92 | 13.99 | 13.65 | 13.65 | 150,921 | -0.23(-1.65%) |
Apr 27, 2018 | 14.03 | 14.11 | 13.71 | 13.88 | 101,492 | -0.23(-1.62%) |
Apr 26, 2018 | 13.73 | 14.18 | 13.73 | 14.11 | 144,272 | +0.34(+2.49%) |
Apr 25, 2018 | 15.56 | 15.56 | 13.73 | 13.77 | 237,631 | -1.83(-11.74%) |
Apr 24, 2018 | 15.67 | 15.79 | 15.52 | 15.60 | 54,112 | -0.04(-0.24%) |
Apr 23, 2018 | 15.52 | 15.71 | 15.44 | 15.63 | 45,707 | +0.11(+0.74%) |
Apr 20, 2018 | 15.56 | 15.75 | 15.41 | 15.52 | 70,288 | -0.04(-0.24%) |
Apr 19, 2018 | 15.44 | 15.63 | 15.44 | 15.56 | 51,376 | +0.15(+0.99%) |
Apr 18, 2018 | 15.48 | 15.63 | 15.37 | 15.41 | 70,091 | -0.08(-0.49%) |
Apr 17, 2018 | 15.44 | 15.52 | 15.02 | 15.48 | 108,874 | +0.15(+0.99%) |
Apr 16, 2018 | 15.14 | 15.41 | 15.06 | 15.33 | 62,949 | +0.31(+2.03%) |
Apr 13, 2018 | 15.18 | 15.18 | 14.95 | 15.02 | 57,225 | -0.04(-0.25%) |
Apr 12, 2018 | 15.06 | 15.14 | 14.99 | 15.06 | 58,015 | +0.04(+0.25%) |
Apr 11, 2018 | 14.87 | 15.02 | 14.80 | 15.02 | 99,483 | +0.08(+0.51%) |
Apr 10, 2018 | 15.02 | 15.18 | 14.95 | 14.95 | 70,337 | +0.00(+0.00%) |
Apr 09, 2018 | 15.06 | 15.14 | 14.91 | 14.95 | 44,949 | +0.00(+0.00%) |
Apr 06, 2018 | 15.06 | 15.29 | 14.80 | 14.95 | 96,299 | -0.19(-1.25%) |
Apr 05, 2018 | 15.29 | 15.29 | 15.06 | 15.14 | 83,368 | -0.04(-0.25%) |
Apr 04, 2018 | 14.80 | 15.29 | 14.80 | 15.18 | 101,150 | +0.23(+1.52%) |
Apr 03, 2018 | 14.61 | 15.02 | 14.53 | 14.95 | 87,732 | +0.45(+3.12%) |
Apr 02, 2018 | 14.80 | 14.87 | 14.35 | 14.50 | 131,320 | -0.38(-2.54%) |
Mar 29, 2018 | 14.87 | 14.87 | 14.87 | 0 | -0.15(-1.01%) | |
Mar 28, 2018 | 14.95 | 15.18 | 14.84 | 15.02 | 61,696 | +0.08(+0.51%) |
Mar 27, 2018 | 15.14 | 15.21 | 14.91 | 14.95 | 93,821 | -0.19(-1.25%) |
Mar 26, 2018 | 15.06 | 15.18 | 14.72 | 15.14 | 156,083 | +0.38(+2.56%) |
Mar 23, 2018 | 15.06 | 15.29 | 14.72 | 14.76 | 99,578 | -0.30(-2.01%) |
Mar 22, 2018 | 15.21 | 15.40 | 15.06 | 15.06 | 61,446 | -0.26(-1.72%) |
Mar 21, 2018 | 15.14 | 15.48 | 15.14 | 15.33 | 50,578 | +0.15(+1.00%) |
Mar 20, 2018 | 15.36 | 15.40 | 15.14 | 15.18 | 73,039 | -0.15(-0.99%) |
Mar 19, 2018 | 15.33 | 15.48 | 15.21 | 15.33 | 73,517 | +0.00(+0.00%) |
Mar 16, 2018 | 15.10 | 15.48 | 15.10 | 15.33 | 163,526 | +0.19(+1.25%) |
Mar 15, 2018 | 15.21 | 15.23 | 15.02 | 15.14 | 67,239 | -0.04(-0.25%) |
Mar 14, 2018 | 15.44 | 15.44 | 15.14 | 15.18 | 53,823 | -0.19(-1.23%) |
Mar 13, 2018 | 15.52 | 15.59 | 15.31 | 15.36 | 60,025 | -0.11(-0.73%) |
Mar 12, 2018 | 15.44 | 15.52 | 15.21 | 15.48 | 58,316 | +0.00(+0.00%) |
Mar 09, 2018 | 15.25 | 15.48 | 15.14 | 15.48 | 68,709 | +0.30(+1.99%) |
Mar 08, 2018 | 15.48 | 15.48 | 15.06 | 15.18 | 69,426 | -0.19(-1.23%) |
Mar 07, 2018 | 15.52 | 15.36 | 84,344 | +0.11(+0.74%) | ||
Mar 06, 2018 | 15.06 | 15.25 | 14.95 | 15.25 | 81,021 | +0.19(+1.25%) |
Mar 05, 2018 | 14.95 | 15.14 | 14.87 | 15.06 | 53,795 | +0.04(+0.25%) |
Mar 02, 2018 | 14.76 | 15.14 | 14.65 | 15.02 | 77,634 | +0.19(+1.27%) |
Mar 01, 2018 | 14.72 | 15.01 | 14.68 | 14.84 | 73,283 | +0.11(+0.77%) |
Feb 28, 2018 | 15.33 | 15.33 | 14.68 | 14.72 | 124,369 | -0.49(-3.23%) |
Feb 27, 2018 | 15.44 | 15.55 | 15.14 | 15.21 | 79,504 | -0.23(-1.47%) |
Feb 26, 2018 | 15.36 | 15.48 | 15.23 | 15.44 | 63,015 | +0.11(+0.74%) |
Feb 23, 2018 | 15.25 | 15.40 | 15.18 | 15.33 | 75,437 | +0.19(+1.25%) |
Feb 22, 2018 | 15.48 | 15.48 | 15.14 | 15.14 | 58,982 | -0.23(-1.47%) |
Feb 21, 2018 | 14.91 | 15.59 | 14.91 | 15.36 | 85,867 | +0.53(+3.56%) |
Feb 20, 2018 | 15.14 | 15.25 | 14.80 | 14.84 | 134,305 | -0.42(-2.72%) |
Feb 16, 2018 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 15.33 | 15.33 | 15.06 | 15.25 | 61,222 | +0.04(+0.25%) |
Feb 14, 2018 | 14.87 | 15.29 | 14.87 | 15.21 | 74,949 | +0.19(+1.26%) |
Feb 13, 2018 | 15.10 | 15.18 | 14.95 | 15.02 | 105,511 | -0.19(-1.24%) |
Feb 12, 2018 | 15.18 | 15.33 | 14.99 | 15.21 | 92,717 | +0.04(+0.25%) |
Feb 09, 2018 | 14.87 | 15.33 | 14.84 | 15.18 | 187,832 | +0.38(+2.55%) |
Feb 08, 2018 | 15.33 | 15.33 | 14.76 | 14.80 | 105,871 | -0.42(-2.73%) |
Feb 07, 2018 | 15.02 | 15.40 | 15.02 | 15.21 | 116,716 | +0.19(+1.26%) |
Feb 06, 2018 | 14.80 | 15.21 | 14.76 | 15.02 | 143,932 | -0.15(-1.00%) |
Feb 05, 2018 | 14.87 | 15.33 | 14.87 | 15.18 | 110,015 | +0.26(+1.77%) |
Feb 02, 2018 | 14.76 | 15.04 | 14.59 | 14.91 | 150,783 | +0.15(+1.02%) |
Feb 01, 2018 | 14.99 | 14.99 | 14.65 | 14.76 | 134,550 | -0.26(-1.76%) |
Jan 31, 2018 | 15.10 | 15.19 | 14.87 | 15.02 | 103,885 | -0.04(-0.25%) |
Jan 30, 2018 | 15.14 | 15.18 | 14.99 | 15.06 | 74,704 | -0.15(-0.99%) |
Jan 29, 2018 | 15.33 | 15.44 | 15.21 | 15.21 | 64,272 | -0.15(-0.98%) |
Jan 26, 2018 | 15.29 | 15.44 | 15.21 | 15.36 | 133,527 | +0.11(+0.74%) |
Jan 25, 2018 | 15.52 | 15.52 | 15.14 | 15.25 | 123,911 | -0.11(-0.74%) |
Jan 24, 2018 | 15.86 | 15.86 | 15.36 | 15.36 | 63,631 | -0.38(-2.40%) |
Jan 23, 2018 | 15.55 | 15.82 | 15.40 | 15.74 | 76,911 | +0.26(+1.71%) |
Jan 22, 2018 | 15.93 | 15.93 | 15.40 | 15.48 | 101,548 | -0.42(-2.61%) |
Jan 19, 2018 | 15.59 | 15.93 | 15.25 | 15.89 | 222,909 | +0.30(+1.94%) |
Jan 18, 2018 | 15.82 | 15.82 | 15.40 | 15.59 | 115,844 | -0.34(-2.13%) |
Jan 17, 2018 | 15.59 | 15.93 | 15.49 | 15.93 | 163,309 | +0.42(+2.68%) |
Jan 16, 2018 | 15.97 | 16.01 | 15.40 | 15.52 | 164,941 | -0.30(-1.91%) |
Jan 12, 2018 | 15.82 | 15.82 | 15.82 | 0 | -0.04(-0.24%) | |
Jan 11, 2018 | 15.48 | 15.93 | 15.40 | 15.86 | 119,032 | +0.38(+2.44%) |
Jan 10, 2018 | 15.29 | 15.48 | 15.18 | 15.48 | 94,496 | +0.04(+0.24%) |
Jan 09, 2018 | 15.70 | 15.70 | 15.37 | 15.44 | 150,204 | -0.19(-1.19%) |
Jan 08, 2018 | 15.55 | 15.70 | 15.33 | 15.63 | 85,428 | +0.07(+0.48%) |
Jan 05, 2018 | 15.40 | 15.55 | 15.18 | 15.55 | 117,686 | +0.26(+1.70%) |
Jan 04, 2018 | 15.18 | 15.48 | 15.18 | 15.29 | 130,972 | +0.04(+0.24%) |
Jan 03, 2018 | 15.85 | 15.85 | 15.22 | 15.25 | 162,517 | -0.52(-3.30%) |
Jan 02, 2018 | 15.51 | 15.81 | 15.51 | 15.78 | 112,376 | +0.33(+2.17%) |
Dec 29, 2017 | 15.44 | 15.44 | 15.44 | 0 | -0.19(-1.19%) | |
Dec 28, 2017 | 15.59 | 15.72 | 15.55 | 15.63 | 73,708 | +0.04(+0.24%) |
Dec 27, 2017 | 15.48 | 15.66 | 15.37 | 15.59 | 105,068 | +0.04(+0.24%) |
Dec 26, 2017 | 15.33 | 15.66 | 15.18 | 15.55 | 120,144 | +0.22(+1.46%) |
Dec 22, 2017 | 14.73 | 15.40 | 14.73 | 15.33 | 190,582 | +0.56(+3.78%) |
Dec 21, 2017 | 14.70 | 14.81 | 14.62 | 14.77 | 102,468 | +0.15(+1.02%) |
Dec 20, 2017 | 14.70 | 14.81 | 14.55 | 14.62 | 87,886 | +0.00(+0.00%) |
Dec 19, 2017 | 15.18 | 15.18 | 14.55 | 14.62 | 79,427 | -0.37(-2.48%) |
Dec 18, 2017 | 14.99 | 15.14 | 14.92 | 14.99 | 77,227 | +0.19(+1.26%) |
Dec 15, 2017 | 14.44 | 14.89 | 14.44 | 14.81 | 331,357 | +0.45(+3.11%) |
Dec 14, 2017 | 14.55 | 14.66 | 14.25 | 14.36 | 138,123 | -0.15(-1.03%) |
Dec 13, 2017 | 14.47 | 14.79 | 14.47 | 14.51 | 157,922 | +0.11(+0.78%) |
Dec 12, 2017 | 14.62 | 14.68 | 14.38 | 14.40 | 125,026 | -0.19(-1.28%) |
Dec 11, 2017 | 14.66 | 14.70 | 14.47 | 14.58 | 166,811 | -0.07(-0.51%) |
Dec 08, 2017 | 15.07 | 15.18 | 14.62 | 14.66 | 116,490 | +0.00(+0.00%) |
Dec 07, 2017 | 15.11 | 15.33 | 14.96 | 78,875 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.03 | 15.25 | 15.03 | 15.18 | 56,920 | +0.15(+0.99%) |
Dec 05, 2017 | 15.29 | 15.29 | 15.01 | 15.03 | 81,374 | -0.15(-0.98%) |
Dec 04, 2017 | 15.25 | 15.55 | 15.14 | 15.18 | 60,380 | +0.15(+0.99%) |
Dec 01, 2017 | 15.70 | 15.70 | 14.77 | 15.03 | 104,331 | -0.71(-4.49%) |
Nov 30, 2017 | 15.70 | 15.96 | 15.57 | 15.74 | 124,719 | +0.07(+0.48%) |
Nov 29, 2017 | 15.51 | 16.00 | 15.51 | 15.66 | 94,004 | +0.11(+0.72%) |
Nov 28, 2017 | 14.96 | 15.55 | 14.92 | 15.55 | 91,022 | +0.63(+4.24%) |
Nov 27, 2017 | 14.88 | 15.07 | 14.85 | 14.92 | 69,930 | +0.04(+0.25%) |
Nov 24, 2017 | 15.07 | 15.07 | 14.78 | 14.88 | 27,674 | -0.15(-0.99%) |
Nov 22, 2017 | 15.03 | 15.25 | 14.99 | 15.03 | 72,727 | +0.00(+0.00%) |
Nov 21, 2017 | 14.92 | 15.18 | 14.81 | 15.03 | 79,316 | +0.19(+1.25%) |
Nov 20, 2017 | 14.70 | 14.88 | 14.55 | 14.85 | 71,676 | +0.26(+1.79%) |
Nov 17, 2017 | 14.44 | 14.66 | 14.36 | 14.58 | 68,188 | +0.07(+0.51%) |
Nov 16, 2017 | 14.18 | 14.62 | 14.18 | 14.51 | 87,703 | +0.41(+2.90%) |
Nov 15, 2017 | 14.58 | 14.58 | 14.10 | 14.10 | 115,205 | -0.56(-3.81%) |
Nov 14, 2017 | 14.51 | 14.71 | 14.25 | 14.66 | 190,499 | +0.22(+1.55%) |
Nov 13, 2017 | 14.51 | 14.55 | 14.32 | 14.44 | 97,852 | -0.11(-0.77%) |
Nov 10, 2017 | 14.40 | 14.62 | 14.36 | 14.55 | 86,347 | +0.26(+1.82%) |
Nov 09, 2017 | 14.14 | 14.44 | 14.10 | 14.29 | 101,014 | +0.15(+1.05%) |
Nov 08, 2017 | 13.99 | 14.25 | 13.97 | 14.14 | 74,080 | +0.04(+0.26%) |
Nov 07, 2017 | 14.55 | 14.58 | 14.03 | 14.10 | 65,670 | -0.41(-2.82%) |
Nov 06, 2017 | 14.44 | 14.66 | 14.29 | 14.51 | 98,247 | +0.15(+1.04%) |
Nov 03, 2017 | 14.81 | 14.81 | 14.32 | 14.36 | 77,405 | -0.45(-3.01%) |
Nov 02, 2017 | 14.58 | 14.88 | 14.58 | 14.81 | 117,947 | +0.22(+1.53%) |
Nov 01, 2017 | 15.14 | 15.14 | 14.51 | 14.58 | 106,269 | -0.41(-2.73%) |
Oct 31, 2017 | 15.11 | 15.16 | 14.96 | 14.99 | 127,951 | +0.00(+0.00%) |
Oct 30, 2017 | 15.51 | 15.51 | 14.96 | 14.99 | 117,307 | -0.63(-4.05%) |
Oct 27, 2017 | 15.29 | 15.66 | 15.16 | 15.63 | 121,132 | +0.41(+2.69%) |
Oct 26, 2017 | 15.29 | 15.35 | 15.07 | 15.22 | 89,072 | +0.04(+0.25%) |
Oct 25, 2017 | 14.99 | 15.33 | 14.96 | 15.18 | 93,050 | +0.22(+1.49%) |
Oct 24, 2017 | 15.03 | 15.07 | 14.92 | 14.96 | 92,234 | -0.04(-0.25%) |
Oct 23, 2017 | 15.25 | 15.25 | 14.94 | 14.99 | 91,225 | -0.22(-1.47%) |
Oct 20, 2017 | 15.18 | 15.37 | 15.14 | 15.22 | 132,203 | +0.19(+1.24%) |
Oct 19, 2017 | 15.03 | 15.11 | 14.88 | 15.03 | 130,457 | -0.04(-0.25%) |
Oct 18, 2017 | 14.77 | 15.27 | 14.70 | 15.07 | 138,808 | +0.45(+3.05%) |
Oct 17, 2017 | 14.77 | 14.92 | 14.57 | 14.62 | 99,614 | -0.11(-0.76%) |
Oct 16, 2017 | 14.77 | 14.81 | 14.51 | 14.73 | 115,271 | -0.04(-0.25%) |
Oct 13, 2017 | 14.88 | 14.92 | 14.77 | 14.77 | 135,765 | -0.11(-0.75%) |
Oct 12, 2017 | 14.85 | 15.06 | 14.70 | 14.88 | 112,997 | +0.04(+0.25%) |
Oct 11, 2017 | 14.77 | 14.96 | 14.59 | 14.85 | 169,973 | +0.18(+1.26%) |
Oct 10, 2017 | 14.70 | 14.77 | 14.57 | 14.66 | 149,237 | +0.04(+0.25%) |
Oct 09, 2017 | 14.99 | 15.10 | 14.59 | 14.62 | 123,759 | -0.33(-2.22%) |
Oct 06, 2017 | 15.10 | 15.29 | 14.92 | 14.96 | 112,291 | -0.15(-0.98%) |
Oct 05, 2017 | 14.85 | 15.25 | 14.81 | 15.10 | 194,516 | +0.26(+1.74%) |
Oct 04, 2017 | 14.70 | 15.03 | 14.63 | 14.85 | 128,499 | +0.22(+1.51%) |
Oct 03, 2017 | 14.66 | 14.70 | 14.55 | 14.62 | 130,915 | -0.04(-0.25%) |
Oct 02, 2017 | 14.51 | 14.66 | 14.44 | 14.66 | 138,351 | +0.18(+1.27%) |
Sep 29, 2017 | 14.59 | 14.62 | 14.48 | 14.48 | 113,370 | -0.11(-0.76%) |
Sep 28, 2017 | 14.70 | 14.70 | 14.40 | 14.59 | 100,394 | -0.11(-0.75%) |
Sep 27, 2017 | 14.59 | 14.71 | 14.24 | 14.70 | 190,836 | +0.29(+2.05%) |
Sep 26, 2017 | 14.51 | 14.66 | 14.37 | 14.40 | 118,242 | -0.04(-0.25%) |
Sep 25, 2017 | 14.29 | 14.66 | 14.26 | 14.44 | 157,200 | +0.18(+1.29%) |
Sep 22, 2017 | 14.00 | 14.29 | 13.96 | 14.26 | 60,253 | +0.29(+2.11%) |
Sep 21, 2017 | 14.15 | 14.15 | 13.92 | 13.96 | 89,229 | -0.15(-1.04%) |
Sep 20, 2017 | 14.03 | 14.29 | 14.03 | 14.11 | 64,257 | -0.04(-0.26%) |
Sep 19, 2017 | 14.18 | 14.29 | 14.00 | 14.15 | 70,642 | -0.04(-0.26%) |
Sep 18, 2017 | 14.15 | 14.26 | 14.07 | 14.18 | 97,428 | +0.00(+0.00%) |
Sep 15, 2017 | 13.96 | 14.26 | 13.81 | 14.18 | 231,941 | +0.26(+1.85%) |
Sep 14, 2017 | 13.96 | 14.05 | 13.89 | 13.92 | 55,857 | -0.07(-0.53%) |
Sep 13, 2017 | 14.03 | 14.13 | 13.92 | 14.00 | 64,616 | -0.04(-0.26%) |
Sep 12, 2017 | 14.07 | 14.15 | 13.92 | 14.03 | 61,670 | +0.00(+0.00%) |
Sep 11, 2017 | 14.03 | 14.18 | 14.00 | 14.03 | 46,608 | +0.11(+0.79%) |
Sep 08, 2017 | 13.85 | 14.03 | 13.74 | 13.92 | 75,997 | +0.07(+0.53%) |
Sep 07, 2017 | 13.96 | 14.00 | 13.78 | 13.85 | 66,255 | -0.11(-0.79%) |
Sep 06, 2017 | 13.96 | 14.20 | 13.92 | 13.96 | 91,031 | +0.04(+0.27%) |
Sep 05, 2017 | 14.11 | 14.22 | 13.89 | 13.92 | 75,720 | -0.22(-1.56%) |
Sep 01, 2017 | 14.11 | 14.15 | 14.07 | 14.15 | 71,312 | +0.07(+0.52%) |
Aug 31, 2017 | 14.07 | 14.18 | 13.96 | 14.07 | 137,697 | +0.04(+0.26%) |
Aug 30, 2017 | 13.96 | 14.15 | 13.85 | 14.03 | 70,640 | +0.04(+0.26%) |
Aug 29, 2017 | 13.78 | 14.11 | 13.78 | 14.00 | 67,637 | +0.15(+1.06%) |
Aug 28, 2017 | 13.85 | 13.92 | 13.72 | 13.85 | 95,191 | +0.04(+0.27%) |
Aug 25, 2017 | 13.81 | 13.92 | 13.67 | 13.81 | 80,289 | +0.04(+0.27%) |
Aug 24, 2017 | 13.89 | 14.00 | 13.72 | 13.78 | 67,156 | -0.04(-0.27%) |
Aug 23, 2017 | 13.81 | 13.89 | 13.70 | 13.81 | 76,473 | -0.07(-0.53%) |
Aug 22, 2017 | 13.85 | 13.92 | 13.78 | 13.89 | 46,322 | +0.04(+0.27%) |
Aug 21, 2017 | 13.63 | 13.96 | 13.56 | 13.85 | 107,703 | +0.18(+1.35%) |
Aug 18, 2017 | 13.48 | 13.78 | 13.48 | 13.67 | 129,776 | +0.07(+0.54%) |
Aug 17, 2017 | 13.67 | 13.85 | 13.59 | 13.59 | 80,608 | -0.15(-1.07%) |
Aug 16, 2017 | 13.85 | 14.00 | 13.70 | 13.74 | 60,238 | -0.11(-0.80%) |
Aug 15, 2017 | 14.00 | 14.00 | 13.81 | 13.85 | 62,309 | -0.18(-1.31%) |
Aug 14, 2017 | 13.81 | 14.07 | 13.65 | 14.03 | 63,828 | +0.26(+1.87%) |
Aug 11, 2017 | 13.56 | 14.03 | 13.48 | 13.78 | 78,600 | -0.11(-0.80%) |
Aug 10, 2017 | 14.00 | 14.00 | 13.85 | 13.89 | 92,207 | -0.15(-1.05%) |
Aug 09, 2017 | 14.07 | 14.18 | 13.96 | 14.03 | 118,157 | -0.07(-0.52%) |
Aug 08, 2017 | 14.18 | 14.33 | 14.07 | 14.11 | 95,067 | -0.04(-0.26%) |
Aug 07, 2017 | 14.29 | 14.33 | 14.07 | 14.15 | 142,322 | -0.07(-0.52%) |
Aug 04, 2017 | 14.18 | 14.30 | 14.07 | 14.22 | 71,861 | +0.04(+0.26%) |
Aug 03, 2017 | 14.26 | 14.40 | 14.11 | 14.18 | 113,637 | -0.04(-0.26%) |
Aug 02, 2017 | 14.55 | 14.55 | 14.22 | 14.22 | 67,147 | -0.33(-2.28%) |
Aug 01, 2017 | 14.15 | 14.59 | 14.08 | 14.55 | 130,439 | +0.37(+2.60%) |
Jul 31, 2017 | 14.26 | 14.33 | 14.15 | 14.18 | 114,858 | -0.04(-0.26%) |
Jul 28, 2017 | 14.29 | 14.35 | 14.18 | 14.22 | 67,288 | -0.11(-0.77%) |
Jul 27, 2017 | 14.18 | 14.38 | 14.11 | 14.33 | 147,764 | +0.15(+1.04%) |
Jul 26, 2017 | 14.40 | 14.40 | 14.15 | 14.18 | 78,987 | -0.18(-1.28%) |
Jul 25, 2017 | 14.29 | 14.62 | 14.26 | 14.37 | 144,426 | +0.15(+1.04%) |
Jul 24, 2017 | 14.26 | 14.29 | 14.13 | 14.22 | 142,574 | -0.04(-0.26%) |
Jul 21, 2017 | 14.55 | 14.55 | 14.18 | 14.26 | 179,024 | -0.18(-1.28%) |
Jul 20, 2017 | 14.55 | 14.15 | 14.44 | 234,126 | +0.18(+1.29%) | |
Jul 19, 2017 | 14.29 | 14.42 | 14.18 | 14.26 | 301,625 | +0.04(+0.26%) |
Jul 18, 2017 | 14.22 | 14.26 | 14.00 | 14.22 | 112,667 | +0.00(+0.00%) |
Jul 17, 2017 | 14.18 | 14.33 | 14.03 | 14.22 | 185,191 | +0.04(+0.26%) |
Jul 14, 2017 | 13.96 | 14.24 | 13.96 | 14.18 | 122,007 | +0.15(+1.05%) |
Jul 13, 2017 | 14.03 | 14.11 | 13.89 | 14.03 | 124,320 | +0.07(+0.53%) |
Jul 12, 2017 | 14.00 | 14.22 | 13.89 | 13.96 | 147,976 | -0.04(-0.26%) |
Jul 11, 2017 | 14.00 | 14.07 | 13.89 | 14.00 | 176,457 | +0.07(+0.53%) |
Jul 10, 2017 | 13.96 | 14.03 | 13.81 | 13.92 | 194,130 | -0.11(-0.79%) |
Jul 07, 2017 | 14.03 | 14.03 | 13.85 | 14.03 | 121,826 | +0.11(+0.79%) |
Jul 06, 2017 | 14.00 | 14.15 | 13.78 | 13.92 | 190,116 | -0.07(-0.53%) |
Jul 05, 2017 | 13.96 | 14.06 | 13.56 | 14.00 | 236,987 | +0.00(+0.00%) |
Jul 03, 2017 | 13.92 | 14.07 | 13.74 | 14.00 | 122,379 | +0.07(+0.52%) |
Jun 30, 2017 | 14.07 | 14.07 | 13.74 | 13.92 | 179,005 | -0.11(-0.78%) |
Jun 29, 2017 | 13.89 | 14.07 | 13.67 | 14.03 | 204,748 | +0.15(+1.05%) |
Jun 28, 2017 | 13.78 | 13.89 | 13.49 | 13.89 | 213,433 | +0.26(+1.87%) |
Jun 27, 2017 | 13.20 | 13.92 | 13.11 | 13.63 | 238,327 | +0.55(+4.18%) |
Jun 26, 2017 | 12.98 | 13.20 | 12.69 | 13.09 | 172,591 | +0.29(+2.28%) |
Jun 23, 2017 | 12.50 | 12.87 | 12.39 | 12.79 | 228,754 | +0.36(+2.93%) |
Jun 22, 2017 | 12.25 | 12.54 | 12.23 | 12.43 | 78,156 | +0.15(+1.19%) |
Jun 21, 2017 | 12.32 | 12.45 | 12.21 | 12.28 | 96,268 | -0.15(-1.17%) |
Jun 20, 2017 | 12.14 | 12.50 | 12.07 | 12.43 | 94,713 | +0.22(+1.79%) |
Jun 19, 2017 | 11.74 | 12.39 | 11.74 | 12.21 | 183,725 | +0.26(+2.13%) |
Jun 16, 2017 | 11.99 | 12.14 | 11.81 | 11.96 | 241,960 | -0.18(-1.50%) |
Jun 15, 2017 | 12.21 | 12.32 | 12.07 | 12.14 | 57,447 | -0.15(-1.19%) |
Jun 14, 2017 | 12.39 | 12.39 | 12.18 | 12.28 | 75,839 | -0.07(-0.59%) |
Jun 13, 2017 | 12.36 | 12.54 | 12.25 | 12.36 | 69,343 | -0.04(-0.29%) |
Jun 12, 2017 | 12.28 | 12.69 | 12.21 | 12.39 | 106,439 | +0.07(+0.59%) |
Jun 09, 2017 | 12.28 | 12.58 | 11.99 | 12.32 | 152,495 | +0.07(+0.60%) |
Jun 08, 2017 | 11.92 | 12.28 | 11.79 | 12.25 | 93,085 | +0.36(+3.07%) |
Jun 07, 2017 | 11.74 | 11.99 | 11.70 | 11.88 | 89,375 | +0.07(+0.62%) |
Jun 06, 2017 | 11.77 | 11.92 | 11.59 | 11.81 | 88,982 | -0.04(-0.31%) |
Jun 05, 2017 | 11.99 | 12.18 | 11.81 | 11.85 | 68,375 | -0.11(-0.91%) |
Jun 02, 2017 | 11.88 | 12.25 | 11.88 | 11.96 | 89,861 | +0.00(+0.00%) |