Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.75 | 16.90 | 16.62 | 16.65 | 134,548 | -0.05(-0.30%) |
May 30, 2018 | 16.50 | 16.95 | 16.45 | 16.70 | 201,616 | +0.25(+1.52%) |
May 29, 2018 | 16.40 | 16.52 | 16.20 | 16.45 | 160,546 | +0.10(+0.61%) |
May 25, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.20(+1.24%) | |
May 24, 2018 | 15.95 | 16.20 | 15.88 | 16.15 | 223,847 | +0.15(+0.94%) |
May 23, 2018 | 16.10 | 16.10 | 15.90 | 16.00 | 122,072 | -0.05(-0.31%) |
May 22, 2018 | 16.00 | 16.25 | 15.85 | 16.05 | 187,818 | +0.10(+0.63%) |
May 21, 2018 | 15.80 | 15.95 | 15.75 | 15.95 | 302,857 | +0.25(+1.59%) |
May 18, 2018 | 15.85 | 15.90 | 15.55 | 15.70 | 266,136 | -0.10(-0.63%) |
May 17, 2018 | 15.70 | 15.90 | 15.65 | 15.80 | 142,365 | +0.10(+0.64%) |
May 16, 2018 | 15.55 | 15.75 | 15.55 | 15.70 | 141,282 | +0.05(+0.32%) |
May 15, 2018 | 15.55 | 15.80 | 15.55 | 15.65 | 65,808 | +0.05(+0.32%) |
May 14, 2018 | 15.80 | 15.80 | 15.55 | 15.60 | 52,099 | -0.10(-0.64%) |
May 11, 2018 | 15.75 | 15.80 | 15.65 | 15.70 | 57,917 | -0.15(-0.95%) |
May 10, 2018 | 15.75 | 15.90 | 15.75 | 15.85 | 90,238 | +0.10(+0.63%) |
May 09, 2018 | 15.70 | 15.90 | 15.57 | 15.75 | 109,243 | +0.05(+0.32%) |
May 08, 2018 | 15.60 | 15.75 | 15.50 | 15.70 | 129,840 | +0.10(+0.64%) |
May 07, 2018 | 15.70 | 15.80 | 15.55 | 15.60 | 75,804 | -0.05(-0.32%) |
May 04, 2018 | 15.65 | 15.71 | 15.45 | 15.65 | 95,035 | +0.05(+0.32%) |
May 03, 2018 | 15.75 | 15.80 | 15.50 | 15.60 | 116,587 | -0.15(-0.95%) |
May 02, 2018 | 15.80 | 15.90 | 15.70 | 15.75 | 173,969 | +0.00(+0.00%) |
May 01, 2018 | 15.65 | 15.80 | 15.35 | 15.75 | 134,193 | +0.10(+0.64%) |
Apr 30, 2018 | 15.75 | 15.90 | 15.60 | 15.65 | 100,016 | -0.15(-0.95%) |
Apr 27, 2018 | 15.95 | 16.00 | 15.70 | 15.80 | 85,023 | -0.15(-0.94%) |
Apr 26, 2018 | 15.80 | 16.00 | 15.57 | 15.95 | 152,036 | +0.20(+1.27%) |
Apr 25, 2018 | 15.95 | 15.95 | 15.30 | 15.75 | 82,864 | -0.15(-0.94%) |
Apr 24, 2018 | 15.75 | 16.00 | 15.31 | 15.90 | 102,812 | +0.25(+1.60%) |
Apr 23, 2018 | 15.65 | 15.82 | 15.65 | 15.65 | 166,010 | -0.05(-0.32%) |
Apr 20, 2018 | 15.75 | 15.90 | 15.60 | 15.70 | 82,057 | -0.10(-0.63%) |
Apr 19, 2018 | 16.05 | 16.15 | 15.80 | 15.80 | 97,793 | -0.20(-1.25%) |
Apr 18, 2018 | 15.75 | 16.15 | 15.70 | 16.00 | 179,109 | +0.25(+1.59%) |
Apr 17, 2018 | 15.80 | 15.90 | 15.70 | 15.75 | 87,384 | +0.05(+0.32%) |
Apr 16, 2018 | 15.50 | 15.85 | 15.30 | 15.70 | 77,255 | +0.35(+2.28%) |
Apr 13, 2018 | 15.45 | 15.45 | 15.15 | 15.35 | 74,487 | -0.05(-0.32%) |
Apr 12, 2018 | 15.55 | 15.70 | 15.35 | 15.40 | 89,760 | -0.10(-0.65%) |
Apr 11, 2018 | 15.80 | 15.80 | 15.38 | 15.50 | 164,892 | -0.35(-2.21%) |
Apr 10, 2018 | 15.60 | 15.95 | 15.45 | 15.85 | 160,645 | +0.35(+2.26%) |
Apr 09, 2018 | 15.70 | 15.70 | 15.25 | 15.50 | 315,907 | -0.05(-0.32%) |
Apr 06, 2018 | 15.70 | 15.75 | 15.40 | 15.55 | 361,959 | -0.25(-1.58%) |
Apr 05, 2018 | 15.80 | 16.05 | 14.85 | 15.80 | 390,750 | +0.30(+1.94%) |
Apr 04, 2018 | 15.60 | 15.90 | 15.45 | 15.50 | 224,377 | -0.35(-2.21%) |
Apr 03, 2018 | 15.20 | 15.85 | 15.15 | 15.85 | 163,289 | +0.70(+4.62%) |
Apr 02, 2018 | 16.10 | 16.10 | 14.55 | 15.15 | 153,777 | -1.05(-6.48%) |
Mar 29, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.10(+0.62%) | |
Mar 28, 2018 | 15.90 | 16.20 | 15.75 | 16.10 | 106,738 | +0.25(+1.58%) |
Mar 27, 2018 | 16.10 | 16.25 | 15.80 | 15.85 | 151,429 | -0.25(-1.55%) |
Mar 26, 2018 | 16.10 | 16.24 | 15.72 | 16.10 | 87,885 | +0.25(+1.58%) |
Mar 23, 2018 | 16.10 | 16.35 | 15.85 | 15.85 | 128,501 | -0.25(-1.55%) |
Mar 22, 2018 | 16.35 | 16.50 | 16.00 | 16.10 | 147,001 | -0.45(-2.72%) |
Mar 21, 2018 | 16.35 | 16.65 | 16.30 | 16.55 | 60,350 | +0.20(+1.22%) |
Mar 20, 2018 | 16.45 | 16.55 | 16.20 | 16.35 | 137,357 | -0.05(-0.30%) |
Mar 19, 2018 | 16.70 | 16.70 | 16.25 | 16.40 | 146,768 | -0.30(-1.80%) |
Mar 16, 2018 | 16.20 | 16.85 | 16.20 | 16.70 | 474,845 | +0.45(+2.77%) |
Mar 15, 2018 | 16.40 | 16.40 | 16.05 | 16.25 | 79,910 | -0.10(-0.61%) |
Mar 14, 2018 | 16.50 | 16.52 | 16.15 | 16.35 | 98,411 | -0.05(-0.30%) |
Mar 13, 2018 | 16.30 | 16.60 | 16.20 | 16.40 | 107,135 | +0.10(+0.61%) |
Mar 12, 2018 | 16.25 | 16.45 | 16.10 | 16.30 | 85,561 | +0.00(+0.00%) |
Mar 09, 2018 | 16.25 | 16.35 | 16.00 | 16.30 | 122,974 | +0.20(+1.24%) |
Mar 08, 2018 | 16.10 | 16.30 | 15.90 | 16.10 | 79,718 | +0.00(+0.00%) |
Mar 07, 2018 | 15.90 | 16.40 | 15.80 | 16.10 | 184,208 | +0.10(+0.63%) |
Mar 06, 2018 | 15.70 | 16.00 | 15.55 | 16.00 | 73,197 | +0.40(+2.56%) |
Mar 05, 2018 | 15.30 | 15.70 | 15.30 | 15.60 | 124,607 | +0.25(+1.63%) |
Mar 02, 2018 | 15.40 | 15.70 | 15.30 | 15.35 | 79,482 | -0.15(-0.97%) |
Mar 01, 2018 | 15.55 | 15.65 | 15.28 | 15.50 | 136,601 | -0.05(-0.32%) |
Feb 28, 2018 | 15.90 | 16.07 | 15.55 | 15.55 | 75,164 | -0.30(-1.89%) |
Feb 27, 2018 | 16.00 | 16.30 | 15.80 | 15.85 | 106,669 | -0.20(-1.25%) |
Feb 26, 2018 | 15.80 | 16.10 | 15.78 | 16.05 | 55,282 | +0.25(+1.58%) |
Feb 23, 2018 | 15.95 | 16.15 | 15.75 | 15.80 | 51,047 | +0.00(+0.00%) |
Feb 22, 2018 | 16.05 | 16.10 | 15.75 | 15.80 | 57,391 | -0.05(-0.32%) |
Feb 21, 2018 | 15.65 | 16.12 | 15.65 | 15.85 | 52,407 | +0.15(+0.96%) |
Feb 20, 2018 | 15.55 | 15.85 | 15.55 | 15.70 | 89,151 | +0.10(+0.64%) |
Feb 16, 2018 | 15.60 | 15.60 | 15.60 | 0 | +0.20(+1.30%) | |
Feb 15, 2018 | 15.25 | 15.45 | 15.15 | 15.40 | 73,012 | +0.25(+1.65%) |
Feb 14, 2018 | 14.80 | 15.30 | 14.80 | 15.15 | 144,030 | +0.15(+1.00%) |
Feb 13, 2018 | 14.85 | 15.10 | 14.85 | 15.00 | 64,913 | +0.05(+0.33%) |
Feb 12, 2018 | 15.00 | 15.10 | 14.80 | 14.95 | 113,457 | -0.05(-0.33%) |
Feb 09, 2018 | 15.30 | 15.40 | 14.65 | 15.00 | 154,961 | -0.15(-0.99%) |
Feb 08, 2018 | 15.46 | 15.10 | 15.15 | 117,801 | -0.20(-1.30%) | |
Feb 07, 2018 | 15.35 | 15.35 | 15.25 | 15.35 | 107,483 | -0.05(-0.32%) |
Feb 06, 2018 | 15.15 | 15.55 | 15.10 | 15.40 | 178,971 | -0.35(-2.22%) |
Feb 05, 2018 | 16.20 | 16.20 | 15.60 | 15.75 | 92,489 | -0.50(-3.08%) |
Feb 02, 2018 | 16.50 | 16.50 | 16.20 | 16.25 | 120,009 | -0.35(-2.11%) |
Feb 01, 2018 | 16.40 | 16.60 | 16.25 | 16.60 | 99,641 | +0.25(+1.53%) |
Jan 31, 2018 | 16.45 | 16.65 | 16.35 | 16.35 | 144,448 | -0.05(-0.30%) |
Jan 30, 2018 | 16.45 | 16.65 | 16.30 | 16.40 | 204,390 | -0.10(-0.61%) |
Jan 29, 2018 | 16.50 | 16.75 | 16.45 | 16.50 | 118,613 | -0.10(-0.60%) |
Jan 26, 2018 | 16.60 | 16.60 | 16.40 | 16.60 | 66,890 | +0.05(+0.30%) |
Jan 25, 2018 | 16.45 | 16.60 | 16.40 | 16.55 | 127,176 | +0.20(+1.22%) |
Jan 24, 2018 | 16.35 | 16.65 | 16.20 | 16.35 | 133,212 | +0.05(+0.31%) |
Jan 23, 2018 | 16.20 | 16.38 | 16.10 | 16.30 | 106,115 | +0.00(+0.00%) |
Jan 22, 2018 | 16.20 | 16.30 | 16.10 | 16.30 | 111,986 | -0.05(-0.31%) |
Jan 19, 2018 | 16.20 | 16.45 | 16.15 | 16.35 | 90,537 | +0.15(+0.93%) |
Jan 18, 2018 | 16.50 | 16.50 | 16.12 | 16.20 | 71,611 | -0.25(-1.52%) |
Jan 17, 2018 | 16.45 | 16.55 | 16.27 | 16.45 | 105,152 | +0.05(+0.30%) |
Jan 16, 2018 | 16.60 | 16.80 | 16.32 | 16.40 | 134,900 | -0.20(-1.20%) |
Jan 12, 2018 | 16.60 | 16.60 | 16.60 | 0 | -0.25(-1.48%) | |
Jan 11, 2018 | 16.65 | 17.00 | 16.55 | 16.85 | 188,789 | +0.20(+1.20%) |
Jan 10, 2018 | 16.70 | 16.65 | 250,027 | +0.05(+0.30%) | ||
Jan 09, 2018 | 16.40 | 16.75 | 16.35 | 16.60 | 228,026 | +0.10(+0.61%) |
Jan 08, 2018 | 15.75 | 16.50 | 15.65 | 16.50 | 227,225 | +0.75(+4.76%) |
Jan 05, 2018 | 15.60 | 16.00 | 15.53 | 15.75 | 183,535 | +0.15(+0.96%) |
Jan 04, 2018 | 15.50 | 15.85 | 15.15 | 15.60 | 324,897 | +0.35(+2.30%) |
Jan 03, 2018 | 15.60 | 15.60 | 14.95 | 15.25 | 250,680 | -0.40(-2.56%) |
Jan 02, 2018 | 15.40 | 15.95 | 15.29 | 15.65 | 171,793 | +0.20(+1.29%) |
Dec 29, 2017 | 15.45 | 15.45 | 15.45 | 0 | +0.10(+0.65%) | |
Dec 28, 2017 | 15.30 | 15.40 | 15.25 | 15.35 | 52,230 | +0.10(+0.66%) |
Dec 27, 2017 | 15.35 | 15.65 | 15.20 | 15.25 | 35,274 | -0.05(-0.33%) |
Dec 26, 2017 | 15.30 | 15.50 | 15.30 | 15.30 | 36,643 | +0.00(+0.00%) |
Dec 22, 2017 | 15.60 | 15.65 | 15.25 | 15.30 | 49,009 | -0.30(-1.92%) |
Dec 21, 2017 | 15.60 | 15.75 | 15.55 | 15.60 | 36,295 | +0.05(+0.32%) |
Dec 20, 2017 | 15.70 | 16.15 | 15.50 | 15.55 | 52,246 | -0.05(-0.32%) |
Dec 19, 2017 | 15.75 | 15.85 | 15.45 | 15.60 | 52,355 | -0.15(-0.95%) |
Dec 18, 2017 | 15.65 | 16.15 | 15.65 | 15.75 | 104,739 | +0.20(+1.29%) |
Dec 15, 2017 | 15.30 | 15.70 | 15.25 | 15.55 | 329,913 | +0.25(+1.63%) |
Dec 14, 2017 | 15.40 | 15.53 | 15.15 | 15.30 | 111,007 | -0.15(-0.97%) |
Dec 13, 2017 | 15.35 | 15.65 | 15.30 | 15.45 | 62,420 | +0.15(+0.98%) |
Dec 12, 2017 | 15.30 | 15.40 | 15.20 | 15.30 | 57,829 | +0.00(+0.00%) |
Dec 11, 2017 | 15.55 | 15.55 | 15.25 | 15.30 | 36,822 | -0.20(-1.29%) |
Dec 08, 2017 | 15.65 | 15.70 | 15.45 | 15.50 | 55,382 | -0.05(-0.32%) |
Dec 07, 2017 | 15.85 | 15.90 | 15.50 | 15.55 | 72,741 | -0.25(-1.58%) |
Dec 06, 2017 | 15.95 | 15.95 | 15.65 | 15.80 | 59,269 | -0.10(-0.63%) |
Dec 05, 2017 | 16.10 | 16.10 | 15.75 | 15.90 | 98,473 | -0.15(-0.93%) |
Dec 04, 2017 | 16.30 | 16.30 | 16.30 | 16.05 | 41,173 | -0.05(-0.31%) |
Dec 01, 2017 | 16.05 | 16.15 | 15.65 | 16.10 | 144,657 | +0.05(+0.31%) |
Nov 30, 2017 | 16.80 | 16.80 | 15.90 | 16.05 | 265,184 | -0.60(-3.60%) |
Nov 29, 2017 | 16.50 | 16.75 | 16.50 | 16.65 | 86,418 | +0.15(+0.91%) |
Nov 28, 2017 | 16.00 | 16.50 | 15.95 | 16.50 | 79,430 | +0.55(+3.45%) |
Nov 27, 2017 | 16.00 | 16.10 | 15.90 | 15.95 | 72,238 | -0.05(-0.31%) |
Nov 24, 2017 | 16.15 | 16.15 | 15.97 | 16.00 | 52,403 | -0.15(-0.93%) |
Nov 22, 2017 | 16.15 | 16.20 | 15.95 | 16.15 | 57,766 | +0.10(+0.62%) |
Nov 21, 2017 | 15.85 | 16.10 | 15.55 | 16.05 | 108,135 | +0.25(+1.58%) |
Nov 20, 2017 | 15.70 | 15.80 | 15.55 | 15.80 | 84,817 | +0.10(+0.64%) |
Nov 17, 2017 | 15.65 | 15.70 | 15.25 | 15.70 | 81,903 | -0.05(-0.32%) |
Nov 16, 2017 | 15.45 | 15.80 | 15.35 | 15.75 | 73,015 | +0.30(+1.94%) |
Nov 15, 2017 | 15.50 | 15.60 | 15.35 | 15.45 | 100,370 | -0.20(-1.28%) |
Nov 14, 2017 | 15.40 | 15.70 | 15.25 | 15.65 | 82,645 | +0.10(+0.64%) |
Nov 13, 2017 | 15.40 | 15.70 | 15.40 | 15.55 | 41,818 | +0.00(+0.00%) |
Nov 10, 2017 | 15.55 | 15.65 | 15.30 | 15.55 | 78,721 | +0.00(+0.00%) |
Nov 09, 2017 | 15.30 | 15.65 | 15.30 | 15.55 | 80,597 | +0.10(+0.65%) |
Nov 08, 2017 | 15.50 | 15.65 | 15.35 | 15.45 | 64,299 | -0.10(-0.64%) |
Nov 07, 2017 | 15.80 | 15.85 | 15.50 | 15.55 | 91,415 | -0.25(-1.58%) |
Nov 06, 2017 | 15.85 | 16.00 | 15.45 | 15.80 | 96,297 | +0.00(+0.00%) |
Nov 03, 2017 | 15.90 | 15.90 | 15.72 | 15.80 | 89,064 | -0.05(-0.32%) |
Nov 02, 2017 | 15.75 | 16.02 | 15.45 | 15.85 | 132,826 | +0.20(+1.28%) |
Nov 01, 2017 | 15.85 | 15.85 | 15.55 | 15.65 | 70,377 | -0.10(-0.63%) |
Oct 31, 2017 | 15.40 | 15.85 | 15.40 | 15.75 | 145,089 | +0.40(+2.61%) |
Oct 30, 2017 | 15.45 | 15.53 | 15.30 | 15.35 | 118,144 | -0.25(-1.60%) |
Oct 27, 2017 | 15.35 | 15.65 | 15.05 | 15.60 | 142,946 | +0.25(+1.63%) |
Oct 26, 2017 | 15.40 | 15.40 | 15.25 | 15.35 | 44,771 | +0.05(+0.33%) |
Oct 25, 2017 | 15.40 | 15.43 | 15.05 | 15.30 | 63,519 | -0.05(-0.33%) |
Oct 24, 2017 | 15.45 | 15.45 | 15.25 | 15.35 | 119,038 | -0.05(-0.32%) |
Oct 23, 2017 | 15.30 | 15.45 | 15.20 | 15.40 | 97,080 | +0.15(+0.98%) |
Oct 20, 2017 | 15.15 | 15.40 | 15.10 | 15.25 | 129,607 | +0.25(+1.67%) |
Oct 19, 2017 | 15.00 | 15.15 | 14.85 | 15.00 | 89,366 | +0.00(+0.00%) |
Oct 18, 2017 | 14.75 | 15.15 | 14.75 | 15.00 | 88,460 | +0.25(+1.69%) |
Oct 17, 2017 | 14.95 | 14.95 | 14.68 | 14.75 | 80,560 | -0.15(-1.01%) |
Oct 16, 2017 | 14.85 | 14.95 | 14.75 | 14.90 | 68,568 | +0.05(+0.34%) |
Oct 13, 2017 | 14.70 | 14.97 | 14.70 | 14.85 | 77,309 | +0.10(+0.68%) |
Oct 12, 2017 | 14.80 | 14.95 | 14.65 | 14.75 | 85,377 | -0.05(-0.34%) |
Oct 11, 2017 | 14.90 | 14.97 | 14.70 | 14.80 | 120,732 | -0.10(-0.67%) |
Oct 10, 2017 | 14.95 | 15.05 | 14.75 | 14.90 | 180,358 | +0.05(+0.34%) |
Oct 09, 2017 | 14.80 | 14.95 | 14.72 | 14.85 | 147,531 | +0.00(+0.00%) |
Oct 06, 2017 | 14.95 | 15.01 | 14.70 | 14.85 | 208,886 | -0.20(-1.33%) |
Oct 05, 2017 | 14.60 | 15.90 | 14.46 | 15.05 | 735,841 | +0.80(+5.61%) |
Oct 04, 2017 | 14.20 | 14.45 | 14.00 | 14.25 | 321,943 | +0.00(+0.00%) |
Oct 03, 2017 | 14.05 | 14.35 | 14.00 | 14.25 | 138,615 | +0.20(+1.42%) |
Oct 02, 2017 | 13.90 | 14.15 | 13.85 | 14.05 | 137,558 | +0.15(+1.08%) |
Sep 29, 2017 | 13.65 | 14.15 | 13.61 | 13.90 | 125,870 | +0.20(+1.46%) |
Sep 28, 2017 | 13.45 | 13.80 | 13.45 | 13.70 | 156,383 | +0.15(+1.11%) |
Sep 27, 2017 | 13.20 | 13.57 | 12.95 | 13.55 | 297,746 | +0.45(+3.44%) |
Sep 26, 2017 | 12.95 | 13.15 | 12.90 | 13.10 | 231,860 | +0.15(+1.16%) |
Sep 25, 2017 | 12.75 | 13.00 | 12.75 | 12.95 | 170,395 | +0.15(+1.17%) |
Sep 22, 2017 | 12.75 | 12.90 | 12.75 | 12.80 | 150,849 | +0.10(+0.79%) |
Sep 21, 2017 | 12.70 | 12.90 | 12.60 | 12.70 | 110,774 | +0.00(+0.00%) |
Sep 20, 2017 | 12.65 | 12.90 | 12.65 | 12.70 | 127,261 | +0.10(+0.79%) |
Sep 19, 2017 | 12.80 | 12.95 | 12.60 | 12.60 | 118,175 | -0.25(-1.95%) |
Sep 18, 2017 | 12.50 | 13.05 | 12.40 | 12.85 | 167,328 | +0.45(+3.63%) |
Sep 15, 2017 | 12.30 | 12.60 | 12.20 | 12.40 | 551,689 | +0.15(+1.22%) |
Sep 14, 2017 | 12.40 | 12.60 | 12.25 | 12.25 | 124,901 | -0.20(-1.61%) |
Sep 13, 2017 | 12.55 | 12.65 | 12.45 | 12.45 | 128,706 | -0.15(-1.19%) |
Sep 12, 2017 | 12.35 | 12.60 | 12.28 | 12.60 | 116,934 | +0.30(+2.44%) |
Sep 11, 2017 | 12.45 | 12.50 | 12.28 | 12.30 | 65,752 | +0.00(+0.00%) |
Sep 08, 2017 | 12.15 | 12.50 | 12.07 | 12.30 | 147,386 | +0.10(+0.82%) |
Sep 07, 2017 | 12.10 | 12.35 | 12.05 | 12.20 | 119,323 | +0.10(+0.83%) |
Sep 06, 2017 | 12.25 | 12.32 | 12.05 | 12.10 | 149,811 | -0.10(-0.82%) |
Sep 05, 2017 | 12.70 | 12.70 | 12.12 | 12.20 | 113,660 | -0.50(-3.94%) |
Sep 01, 2017 | 12.75 | 12.80 | 12.55 | 12.70 | 52,415 | -0.05(-0.39%) |
Aug 31, 2017 | 12.40 | 12.80 | 12.40 | 12.75 | 121,668 | +0.45(+3.66%) |
Aug 30, 2017 | 12.35 | 12.45 | 12.28 | 12.30 | 55,393 | -0.10(-0.81%) |
Aug 29, 2017 | 12.05 | 12.40 | 12.05 | 12.40 | 166,840 | +0.35(+2.90%) |
Aug 28, 2017 | 12.25 | 12.35 | 12.05 | 12.05 | 136,429 | -0.25(-2.03%) |
Aug 25, 2017 | 12.20 | 12.35 | 12.20 | 12.30 | 81,065 | +0.15(+1.23%) |
Aug 24, 2017 | 12.25 | 12.35 | 12.10 | 12.15 | 51,360 | -0.07(-0.61%) |
Aug 23, 2017 | 12.20 | 12.32 | 12.15 | 12.22 | 130,101 | -0.08(-0.61%) |
Aug 22, 2017 | 12.30 | 12.40 | 12.20 | 12.30 | 76,364 | -0.15(-1.20%) |
Aug 21, 2017 | 12.15 | 12.50 | 12.05 | 12.45 | 112,366 | +0.25(+2.05%) |
Aug 18, 2017 | 12.15 | 12.40 | 12.10 | 12.20 | 146,807 | -0.05(-0.41%) |
Aug 17, 2017 | 12.40 | 12.50 | 12.15 | 12.25 | 178,362 | -0.15(-1.21%) |
Aug 16, 2017 | 12.55 | 12.80 | 12.35 | 12.40 | 101,958 | -0.15(-1.20%) |
Aug 15, 2017 | 12.85 | 12.85 | 12.50 | 12.55 | 69,212 | -0.30(-2.33%) |
Aug 14, 2017 | 13.05 | 13.10 | 12.70 | 12.85 | 112,102 | -0.10(-0.77%) |
Aug 11, 2017 | 13.15 | 13.15 | 12.80 | 12.95 | 183,448 | -0.15(-1.15%) |
Aug 10, 2017 | 12.85 | 13.15 | 12.78 | 13.10 | 103,260 | +0.10(+0.77%) |
Aug 09, 2017 | 13.10 | 13.22 | 12.80 | 13.00 | 102,058 | -0.20(-1.52%) |
Aug 08, 2017 | 13.20 | 13.45 | 13.10 | 13.20 | 91,846 | -0.10(-0.75%) |
Aug 07, 2017 | 13.35 | 13.45 | 13.20 | 13.30 | 48,904 | -0.05(-0.37%) |
Aug 04, 2017 | 13.30 | 13.47 | 13.25 | 13.35 | 57,041 | +0.10(+0.75%) |
Aug 03, 2017 | 13.25 | 13.40 | 13.17 | 13.25 | 82,894 | -0.05(-0.38%) |
Aug 02, 2017 | 13.50 | 13.51 | 13.22 | 13.30 | 69,117 | -0.20(-1.48%) |
Aug 01, 2017 | 13.35 | 13.82 | 13.20 | 13.50 | 95,421 | +0.15(+1.12%) |
Jul 31, 2017 | 13.70 | 13.70 | 13.30 | 13.35 | 140,989 | -0.30(-2.20%) |
Jul 28, 2017 | 13.35 | 13.75 | 13.30 | 13.65 | 83,652 | +0.30(+2.25%) |
Jul 27, 2017 | 13.30 | 13.55 | 13.20 | 13.35 | 128,135 | -0.05(-0.37%) |
Jul 26, 2017 | 13.25 | 13.45 | 13.22 | 13.40 | 79,065 | +0.10(+0.75%) |
Jul 25, 2017 | 13.35 | 13.65 | 13.22 | 13.30 | 120,873 | -0.05(-0.37%) |
Jul 24, 2017 | 13.60 | 13.72 | 13.10 | 13.35 | 142,958 | -0.25(-1.84%) |
Jul 21, 2017 | 14.65 | 14.65 | 13.60 | 13.60 | 414,585 | -1.05(-7.17%) |
Jul 20, 2017 | 14.75 | 14.45 | 14.65 | 152,882 | +0.10(+0.69%) | |
Jul 19, 2017 | 14.30 | 14.65 | 14.20 | 14.55 | 158,137 | +0.30(+2.11%) |
Jul 18, 2017 | 14.15 | 14.40 | 13.90 | 14.25 | 75,656 | +0.05(+0.35%) |
Jul 17, 2017 | 14.05 | 14.30 | 13.93 | 14.20 | 87,497 | +0.05(+0.35%) |
Jul 14, 2017 | 14.00 | 14.25 | 13.51 | 14.15 | 114,199 | +0.10(+0.71%) |
Jul 13, 2017 | 13.80 | 14.15 | 13.70 | 14.05 | 97,786 | +0.30(+2.18%) |
Jul 12, 2017 | 13.65 | 13.85 | 13.25 | 13.75 | 115,941 | +0.20(+1.48%) |
Jul 11, 2017 | 13.50 | 13.72 | 13.35 | 13.55 | 78,831 | +0.10(+0.74%) |
Jul 10, 2017 | 13.70 | 13.82 | 13.45 | 13.45 | 85,598 | -0.25(-1.82%) |
Jul 07, 2017 | 13.55 | 13.80 | 13.50 | 13.70 | 70,891 | +0.25(+1.86%) |
Jul 06, 2017 | 13.65 | 13.80 | 13.40 | 13.45 | 73,921 | -0.35(-2.54%) |
Jul 05, 2017 | 14.00 | 14.45 | 13.72 | 13.80 | 81,387 | -0.20(-1.43%) |
Jul 03, 2017 | 13.65 | 14.12 | 13.65 | 14.00 | 66,384 | +0.30(+2.19%) |
Jun 30, 2017 | 13.65 | 13.85 | 13.55 | 13.70 | 60,911 | +0.05(+0.37%) |
Jun 29, 2017 | 13.85 | 13.85 | 13.50 | 13.65 | 58,142 | -0.15(-1.09%) |
Jun 28, 2017 | 13.60 | 13.80 | 13.45 | 13.80 | 134,669 | +0.30(+2.22%) |
Jun 27, 2017 | 13.55 | 13.62 | 13.43 | 13.50 | 92,551 | -0.10(-0.74%) |
Jun 26, 2017 | 13.55 | 13.70 | 13.50 | 13.60 | 65,688 | +0.00(+0.00%) |
Jun 23, 2017 | 14.00 | 13.60 | 231,142 | +0.20(+1.49%) | ||
Jun 22, 2017 | 13.30 | 13.50 | 13.30 | 13.40 | 67,303 | +0.15(+1.13%) |
Jun 21, 2017 | 13.40 | 13.60 | 13.22 | 13.25 | 66,654 | -0.15(-1.12%) |
Jun 20, 2017 | 13.55 | 13.70 | 13.28 | 13.40 | 66,935 | -0.20(-1.47%) |
Jun 19, 2017 | 13.60 | 13.68 | 13.30 | 13.60 | 79,442 | +0.10(+0.74%) |
Jun 16, 2017 | 13.30 | 13.50 | 13.20 | 13.50 | 288,299 | +0.10(+0.75%) |
Jun 15, 2017 | 13.35 | 13.60 | 13.35 | 13.40 | 75,459 | -0.15(-1.11%) |
Jun 14, 2017 | 13.50 | 13.62 | 13.35 | 13.55 | 72,306 | +0.05(+0.37%) |
Jun 13, 2017 | 13.55 | 13.75 | 13.35 | 13.50 | 98,787 | -0.05(-0.37%) |
Jun 12, 2017 | 13.50 | 13.95 | 13.20 | 13.55 | 95,962 | +0.05(+0.37%) |
Jun 09, 2017 | 13.05 | 13.50 | 12.80 | 13.50 | 98,313 | +0.45(+3.45%) |
Jun 08, 2017 | 12.75 | 13.22 | 12.75 | 13.05 | 65,942 | +0.35(+2.76%) |
Jun 07, 2017 | 12.60 | 12.80 | 12.55 | 12.70 | 101,162 | +0.15(+1.20%) |
Jun 06, 2017 | 12.65 | 12.90 | 12.55 | 12.55 | 93,863 | -0.20(-1.57%) |
Jun 05, 2017 | 13.20 | 13.30 | 12.70 | 12.75 | 76,744 | -0.45(-3.41%) |
Jun 02, 2017 | 12.90 | 13.55 | 12.90 | 13.20 | 117,397 | +0.25(+1.93%) |