Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.73 | 13.76 | 13.60 | 13.63 | 659,344 | -0.13(-0.93%) |
May 30, 2018 | 13.44 | 13.80 | 13.38 | 13.75 | 635,648 | +0.31(+2.30%) |
May 29, 2018 | 13.40 | 13.51 | 13.35 | 13.44 | 433,385 | +0.02(+0.15%) |
May 25, 2018 | 13.42 | 13.42 | 13.42 | 0 | +0.02(+0.15%) | |
May 24, 2018 | 13.51 | 13.55 | 13.35 | 13.40 | 601,470 | -0.05(-0.40%) |
May 23, 2018 | 13.49 | 13.67 | 13.41 | 13.46 | 924,920 | +0.01(+0.05%) |
May 22, 2018 | 13.53 | 13.55 | 13.39 | 13.45 | 984,336 | -0.07(-0.50%) |
May 21, 2018 | 13.42 | 13.54 | 13.26 | 13.52 | 782,189 | +0.15(+1.16%) |
May 18, 2018 | 13.37 | 13.41 | 13.28 | 13.36 | 659,387 | +0.04(+0.30%) |
May 17, 2018 | 13.36 | 13.42 | 13.32 | 13.32 | 396,979 | -0.03(-0.20%) |
May 16, 2018 | 13.56 | 13.61 | 13.31 | 13.35 | 751,601 | -0.21(-1.54%) |
May 15, 2018 | 13.73 | 13.75 | 13.53 | 13.56 | 784,736 | -0.28(-2.04%) |
May 14, 2018 | 14.02 | 14.10 | 13.79 | 13.84 | 658,372 | -0.17(-1.25%) |
May 11, 2018 | 14.10 | 14.15 | 13.99 | 14.02 | 564,652 | -0.08(-0.57%) |
May 10, 2018 | 14.12 | 14.19 | 14.06 | 14.10 | 408,299 | +0.01(+0.10%) |
May 09, 2018 | 13.98 | 14.19 | 13.91 | 14.08 | 968,022 | +0.10(+0.72%) |
May 08, 2018 | 13.82 | 14.27 | 13.76 | 13.98 | 1,030,192 | -0.42(-2.90%) |
May 07, 2018 | 14.23 | 14.46 | 14.21 | 14.40 | 1,357,773 | +0.17(+1.23%) |
May 04, 2018 | 14.18 | 14.30 | 14.11 | 14.23 | 677,040 | +0.02(+0.14%) |
May 03, 2018 | 14.09 | 14.25 | 14.04 | 14.21 | 495,433 | +0.08(+0.57%) |
May 02, 2018 | 14.01 | 14.13 | 13.81 | 14.12 | 693,174 | +0.09(+0.67%) |
May 01, 2018 | 13.90 | 14.09 | 13.84 | 14.03 | 659,905 | +0.16(+1.16%) |
Apr 30, 2018 | 13.95 | 13.96 | 13.80 | 13.87 | 773,595 | -0.08(-0.58%) |
Apr 27, 2018 | 13.87 | 14.02 | 13.87 | 13.95 | 812,660 | +0.08(+0.58%) |
Apr 26, 2018 | 13.67 | 13.94 | 13.67 | 13.87 | 364,605 | +0.23(+1.68%) |
Apr 25, 2018 | 13.62 | 13.71 | 13.50 | 13.64 | 513,147 | +0.02(+0.15%) |
Apr 24, 2018 | 13.57 | 13.66 | 13.52 | 13.62 | 403,418 | +0.06(+0.45%) |
Apr 23, 2018 | 13.57 | 13.57 | 13.49 | 13.56 | 316,258 | +0.02(+0.15%) |
Apr 20, 2018 | 13.61 | 13.71 | 13.52 | 13.54 | 344,956 | -0.07(-0.49%) |
Apr 19, 2018 | 13.73 | 13.74 | 13.55 | 13.61 | 498,416 | -0.14(-1.03%) |
Apr 18, 2018 | 13.79 | 13.87 | 13.72 | 13.75 | 846,362 | +0.11(+0.79%) |
Apr 17, 2018 | 13.57 | 13.75 | 13.55 | 13.64 | 603,391 | +0.09(+0.70%) |
Apr 16, 2018 | 13.37 | 13.58 | 13.37 | 13.55 | 430,364 | +0.18(+1.36%) |
Apr 13, 2018 | 13.40 | 13.49 | 13.30 | 13.36 | 341,511 | +0.01(+0.10%) |
Apr 12, 2018 | 13.44 | 13.48 | 13.27 | 13.35 | 546,966 | -0.09(-0.70%) |
Apr 11, 2018 | 13.30 | 13.49 | 13.30 | 13.44 | 366,500 | +0.11(+0.86%) |
Apr 10, 2018 | 13.48 | 13.48 | 13.29 | 13.33 | 560,102 | -0.07(-0.55%) |
Apr 09, 2018 | 13.60 | 13.61 | 13.40 | 13.40 | 439,793 | -0.16(-1.19%) |
Apr 06, 2018 | 13.67 | 13.82 | 13.51 | 13.57 | 1,501,208 | -0.11(-0.84%) |
Apr 05, 2018 | 13.70 | 13.72 | 13.55 | 13.68 | 731,173 | +0.03(+0.20%) |
Apr 04, 2018 | 13.64 | 13.76 | 13.57 | 13.65 | 616,026 | -0.11(-0.78%) |
Apr 03, 2018 | 13.57 | 13.81 | 13.51 | 13.76 | 404,805 | +0.21(+1.54%) |
Apr 02, 2018 | 13.73 | 13.77 | 13.51 | 13.55 | 530,316 | -0.17(-1.27%) |
Mar 29, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.04(+0.30%) | |
Mar 28, 2018 | 13.49 | 13.72 | 13.46 | 13.69 | 636,941 | +0.25(+1.85%) |
Mar 27, 2018 | 13.34 | 13.58 | 13.22 | 13.44 | 438,597 | +0.12(+0.91%) |
Mar 26, 2018 | 13.27 | 13.43 | 13.18 | 13.32 | 487,614 | +0.11(+0.87%) |
Mar 23, 2018 | 13.46 | 13.50 | 13.18 | 13.20 | 635,700 | -0.25(-1.85%) |
Mar 22, 2018 | 13.44 | 13.68 | 13.44 | 13.45 | 704,241 | -0.01(-0.05%) |
Mar 21, 2018 | 13.49 | 13.53 | 13.39 | 13.46 | 817,636 | -0.01(-0.05%) |
Mar 20, 2018 | 13.46 | 13.55 | 13.41 | 13.46 | 649,350 | +0.00(+0.00%) |
Mar 19, 2018 | 13.49 | 13.53 | 13.30 | 13.46 | 521,098 | -0.07(-0.55%) |
Mar 16, 2018 | 13.41 | 13.57 | 13.38 | 13.54 | 1,194,596 | +0.19(+1.41%) |
Mar 15, 2018 | 13.38 | 13.46 | 13.26 | 13.35 | 491,073 | -0.03(-0.20%) |
Mar 14, 2018 | 13.30 | 13.43 | 13.28 | 13.38 | 588,055 | +0.10(+0.76%) |
Mar 13, 2018 | 13.31 | 13.38 | 13.25 | 13.28 | 656,795 | -0.01(-0.05%) |
Mar 12, 2018 | 13.24 | 13.40 | 13.18 | 13.28 | 769,529 | +0.05(+0.36%) |
Mar 09, 2018 | 13.19 | 13.24 | 13.08 | 13.24 | 907,439 | +0.07(+0.50%) |
Mar 08, 2018 | 13.28 | 13.32 | 13.15 | 13.17 | 713,311 | -0.07(-0.55%) |
Mar 07, 2018 | 13.24 | 739,519 | +0.01(+0.10%) | |||
Mar 06, 2018 | 13.04 | 13.27 | 12.91 | 13.23 | 767,986 | +0.19(+1.48%) |
Mar 05, 2018 | 13.00 | 13.19 | 12.99 | 13.04 | 669,491 | +0.07(+0.51%) |
Mar 02, 2018 | 12.86 | 12.98 | 12.79 | 12.97 | 667,038 | +0.06(+0.46%) |
Mar 01, 2018 | 12.75 | 13.03 | 12.64 | 12.91 | 1,161,521 | +0.27(+2.10%) |
Feb 28, 2018 | 12.77 | 12.85 | 12.65 | 12.65 | 923,705 | -0.11(-0.83%) |
Feb 27, 2018 | 13.09 | 13.14 | 12.74 | 12.75 | 648,804 | -0.33(-2.54%) |
Feb 26, 2018 | 13.06 | 13.15 | 12.96 | 13.08 | 602,641 | +0.07(+0.51%) |
Feb 23, 2018 | 12.80 | 13.05 | 12.78 | 13.02 | 520,911 | +0.27(+2.08%) |
Feb 22, 2018 | 12.75 | 681,943 | +0.06(+0.47%) | |||
Feb 21, 2018 | 12.99 | 13.04 | 12.69 | 12.69 | 585,015 | -0.27(-2.05%) |
Feb 20, 2018 | 13.02 | 13.17 | 12.95 | 12.96 | 604,158 | -0.11(-0.81%) |
Feb 16, 2018 | 13.06 | 13.06 | 13.06 | 0 | +0.04(+0.31%) | |
Feb 15, 2018 | 13.06 | 13.20 | 12.97 | 13.02 | 803,299 | +0.01(+0.10%) |
Feb 14, 2018 | 13.11 | 13.20 | 12.95 | 13.01 | 608,208 | -0.18(-1.36%) |
Feb 13, 2018 | 13.12 | 13.22 | 13.00 | 13.19 | 634,465 | +0.03(+0.25%) |
Feb 12, 2018 | 13.33 | 13.34 | 12.75 | 13.16 | 856,383 | -0.15(-1.10%) |
Feb 09, 2018 | 12.95 | 13.37 | 12.84 | 13.30 | 940,898 | +0.42(+3.25%) |
Feb 08, 2018 | 13.12 | 13.28 | 12.88 | 12.88 | 657,588 | -0.23(-1.72%) |
Feb 07, 2018 | 13.08 | 13.26 | 13.07 | 13.11 | 506,924 | +0.01(+0.05%) |
Feb 06, 2018 | 13.04 | 13.24 | 12.91 | 13.10 | 724,209 | -0.19(-1.40%) |
Feb 05, 2018 | 13.56 | 13.57 | 13.14 | 13.29 | 445,207 | -0.28(-2.06%) |
Feb 02, 2018 | 13.53 | 13.67 | 13.47 | 13.57 | 491,623 | -0.03(-0.24%) |
Feb 01, 2018 | 13.82 | 13.94 | 13.59 | 13.60 | 601,264 | -0.23(-1.68%) |
Jan 31, 2018 | 13.67 | 13.83 | 13.65 | 13.83 | 752,017 | +0.18(+1.31%) |
Jan 30, 2018 | 13.63 | 13.71 | 13.63 | 13.65 | 534,378 | +0.00(+0.00%) |
Jan 29, 2018 | 13.83 | 13.83 | 13.65 | 13.65 | 438,635 | -0.21(-1.48%) |
Jan 26, 2018 | 13.95 | 13.98 | 13.75 | 13.86 | 391,836 | -0.07(-0.52%) |
Jan 25, 2018 | 13.92 | 13.94 | 13.82 | 13.93 | 681,912 | +0.04(+0.29%) |
Jan 24, 2018 | 13.90 | 13.92 | 13.75 | 13.89 | 504,123 | +0.02(+0.14%) |
Jan 23, 2018 | 13.77 | 13.90 | 13.70 | 13.87 | 607,452 | +0.15(+1.06%) |
Jan 22, 2018 | 13.57 | 13.75 | 13.57 | 13.73 | 597,725 | +0.11(+0.83%) |
Jan 19, 2018 | 13.48 | 13.64 | 13.48 | 13.61 | 1,008,395 | +0.13(+0.94%) |
Jan 18, 2018 | 13.73 | 13.75 | 13.48 | 13.49 | 572,631 | -0.28(-2.03%) |
Jan 17, 2018 | 13.73 | 13.83 | 13.64 | 13.77 | 510,926 | +0.10(+0.73%) |
Jan 16, 2018 | 13.68 | 13.79 | 13.66 | 13.67 | 615,944 | +0.04(+0.29%) |
Jan 12, 2018 | 13.63 | 13.63 | 13.63 | 0 | -0.07(-0.53%) | |
Jan 11, 2018 | 13.68 | 13.75 | 13.57 | 13.70 | 606,735 | +0.01(+0.05%) |
Jan 10, 2018 | 13.73 | 13.73 | 13.54 | 13.69 | 494,795 | -0.05(-0.39%) |
Jan 09, 2018 | 13.80 | 13.80 | 13.67 | 13.75 | 719,647 | -0.07(-0.53%) |
Jan 08, 2018 | 13.87 | 13.92 | 13.74 | 13.82 | 706,959 | -0.03(-0.19%) |
Jan 05, 2018 | 13.77 | 13.91 | 13.76 | 13.85 | 738,840 | +0.08(+0.58%) |
Jan 04, 2018 | 13.97 | 13.97 | 13.77 | 13.77 | 586,715 | -0.20(-1.43%) |
Jan 03, 2018 | 14.12 | 14.19 | 13.95 | 13.97 | 465,468 | -0.17(-1.17%) |
Jan 02, 2018 | 14.18 | 14.18 | 14.04 | 14.13 | 566,853 | -0.04(-0.28%) |
Dec 29, 2017 | 14.17 | 14.17 | 14.17 | 0 | -0.02(-0.14%) | |
Dec 28, 2017 | 14.09 | 14.20 | 14.08 | 14.19 | 451,602 | +0.08(+0.56%) |
Dec 27, 2017 | 14.14 | 14.23 | 14.09 | 14.11 | 476,061 | -0.02(-0.14%) |
Dec 26, 2017 | 13.96 | 14.16 | 13.96 | 14.13 | 654,911 | +0.09(+0.66%) |
Dec 22, 2017 | 14.09 | 14.10 | 13.95 | 14.04 | 758,945 | -0.03(-0.19%) |
Dec 21, 2017 | 14.23 | 14.25 | 14.01 | 14.07 | 579,190 | -0.07(-0.47%) |
Dec 20, 2017 | 14.31 | 14.37 | 14.10 | 14.13 | 744,146 | -0.19(-1.30%) |
Dec 19, 2017 | 14.67 | 14.71 | 14.26 | 14.32 | 1,316,824 | -0.34(-2.31%) |
Dec 18, 2017 | 14.68 | 14.82 | 14.51 | 14.66 | 1,617,606 | -0.01(-0.09%) |
Dec 15, 2017 | 14.46 | 14.70 | 14.35 | 14.67 | 4,917,001 | +0.17(+1.19%) |
Dec 14, 2017 | 14.45 | 14.57 | 14.40 | 14.50 | 1,739,707 | +0.06(+0.41%) |
Dec 13, 2017 | 14.40 | 14.50 | 14.34 | 14.44 | 1,601,105 | +0.05(+0.32%) |
Dec 12, 2017 | 14.44 | 14.48 | 14.36 | 14.39 | 1,519,263 | -0.07(-0.51%) |
Dec 11, 2017 | 14.35 | 14.48 | 14.27 | 14.46 | 12,002,795 | +0.12(+0.83%) |
Dec 08, 2017 | 14.61 | 14.61 | 14.29 | 14.35 | 2,368,856 | +0.41(+2.91%) |
Dec 07, 2017 | 13.81 | 13.97 | 13.81 | 13.94 | 962,005 | +0.12(+0.86%) |
Dec 06, 2017 | 13.86 | 13.89 | 13.73 | 13.82 | 363,767 | -0.01(-0.10%) |
Dec 05, 2017 | 13.94 | 13.99 | 13.83 | 13.83 | 516,809 | -0.12(-0.86%) |
Dec 04, 2017 | 13.97 | 13.97 | 13.91 | 13.95 | 865,586 | +0.05(+0.33%) |
Dec 01, 2017 | 13.91 | 13.96 | 13.84 | 13.91 | 897,718 | +0.01(+0.05%) |
Nov 30, 2017 | 13.91 | 13.94 | 13.84 | 13.90 | 764,306 | +0.03(+0.24%) |
Nov 29, 2017 | 13.78 | 13.93 | 13.78 | 13.87 | 681,695 | +0.10(+0.71%) |
Nov 28, 2017 | 13.86 | 13.89 | 13.66 | 13.77 | 722,513 | -0.09(-0.62%) |
Nov 27, 2017 | 13.85 | 13.92 | 13.85 | 13.86 | 477,725 | +0.01(+0.05%) |
Nov 24, 2017 | 13.84 | 14.07 | 13.84 | 13.85 | 1,343,493 | +0.03(+0.24%) |
Nov 22, 2017 | 13.82 | 13.87 | 13.74 | 13.82 | 451,801 | +0.01(+0.10%) |
Nov 21, 2017 | 13.74 | 13.94 | 13.74 | 13.80 | 959,340 | +0.10(+0.72%) |
Nov 20, 2017 | 13.68 | 13.78 | 13.64 | 13.70 | 649,583 | +0.05(+0.34%) |
Nov 17, 2017 | 13.67 | 13.74 | 13.56 | 13.66 | 434,702 | -0.04(-0.29%) |
Nov 16, 2017 | 13.57 | 13.72 | 13.49 | 13.70 | 631,204 | +0.16(+1.16%) |
Nov 15, 2017 | 13.67 | 13.67 | 13.53 | 13.54 | 391,092 | -0.10(-0.77%) |
Nov 14, 2017 | 13.63 | 13.72 | 13.61 | 13.65 | 496,851 | +0.04(+0.29%) |
Nov 13, 2017 | 13.51 | 13.65 | 13.49 | 13.61 | 1,248,518 | +0.10(+0.78%) |
Nov 10, 2017 | 13.52 | 13.65 | 13.43 | 13.50 | 719,330 | -0.05(-0.34%) |
Nov 09, 2017 | 13.65 | 13.71 | 13.53 | 13.55 | 490,033 | -0.10(-0.72%) |
Nov 08, 2017 | 13.54 | 13.66 | 13.45 | 13.65 | 388,758 | +0.07(+0.48%) |
Nov 07, 2017 | 13.38 | 13.66 | 13.33 | 13.58 | 584,837 | +0.10(+0.78%) |
Nov 06, 2017 | 13.45 | 13.50 | 13.40 | 13.47 | 272,936 | +0.09(+0.64%) |
Nov 03, 2017 | 13.46 | 13.47 | 13.35 | 13.39 | 249,026 | -0.07(-0.49%) |
Nov 02, 2017 | 13.32 | 13.50 | 13.31 | 13.45 | 308,200 | +0.17(+1.28%) |
Nov 01, 2017 | 13.19 | 13.32 | 13.17 | 13.28 | 295,670 | +0.09(+0.65%) |
Oct 31, 2017 | 13.13 | 13.24 | 13.05 | 13.20 | 246,249 | +0.09(+0.70%) |
Oct 30, 2017 | 13.15 | 13.19 | 13.07 | 13.11 | 212,001 | -0.03(-0.25%) |
Oct 27, 2017 | 13.00 | 13.21 | 12.96 | 13.14 | 258,905 | +0.14(+1.06%) |
Oct 26, 2017 | 13.08 | 13.11 | 12.99 | 13.00 | 225,854 | -0.05(-0.35%) |
Oct 25, 2017 | 13.14 | 13.16 | 13.02 | 13.05 | 212,027 | -0.13(-1.00%) |
Oct 24, 2017 | 13.23 | 13.33 | 13.14 | 13.18 | 208,906 | -0.07(-0.54%) |
Oct 23, 2017 | 13.36 | 13.42 | 13.23 | 13.25 | 228,118 | -0.08(-0.59%) |
Oct 20, 2017 | 13.57 | 13.57 | 13.32 | 13.33 | 319,326 | -0.20(-1.50%) |
Oct 19, 2017 | 13.63 | 13.66 | 13.52 | 13.53 | 247,930 | -0.09(-0.63%) |
Oct 18, 2017 | 13.55 | 13.64 | 13.52 | 13.62 | 330,889 | +0.04(+0.29%) |
Oct 17, 2017 | 13.61 | 13.65 | 13.55 | 13.58 | 182,935 | -0.03(-0.19%) |
Oct 16, 2017 | 13.63 | 13.66 | 13.55 | 13.61 | 205,875 | -0.02(-0.14%) |
Oct 13, 2017 | 13.66 | 13.70 | 13.61 | 13.63 | 345,277 | +0.01(+0.05%) |
Oct 12, 2017 | 13.51 | 13.66 | 13.51 | 13.62 | 289,385 | +0.05(+0.34%) |
Oct 11, 2017 | 13.51 | 13.60 | 13.51 | 13.57 | 482,890 | +0.05(+0.39%) |
Oct 10, 2017 | 13.61 | 13.66 | 13.48 | 13.52 | 400,953 | -0.02(-0.14%) |
Oct 09, 2017 | 13.51 | 13.61 | 13.49 | 13.54 | 343,980 | +0.04(+0.29%) |
Oct 06, 2017 | 13.57 | 13.59 | 13.47 | 13.50 | 399,180 | -0.07(-0.53%) |
Oct 05, 2017 | 13.51 | 13.74 | 13.51 | 13.57 | 1,524,330 | +0.04(+0.29%) |
Oct 04, 2017 | 13.55 | 13.55 | 13.51 | 13.53 | 379,243 | -0.02(-0.15%) |
Oct 03, 2017 | 13.53 | 13.55 | 13.51 | 13.55 | 391,113 | +0.03(+0.24%) |
Oct 02, 2017 | 13.57 | 13.67 | 13.45 | 13.52 | 539,986 | -0.04(-0.29%) |
Sep 29, 2017 | 13.51 | 13.60 | 13.49 | 13.56 | 508,359 | +0.01(+0.05%) |
Sep 28, 2017 | 13.57 | 13.58 | 13.45 | 13.55 | 479,004 | +0.02(+0.15%) |
Sep 27, 2017 | 13.53 | 13.59 | 13.45 | 13.53 | 705,066 | +0.01(+0.05%) |
Sep 26, 2017 | 13.49 | 13.59 | 13.43 | 13.53 | 449,958 | +0.06(+0.44%) |
Sep 25, 2017 | 13.40 | 13.61 | 13.35 | 13.47 | 567,687 | +0.11(+0.83%) |
Sep 22, 2017 | 13.37 | 13.46 | 13.33 | 13.36 | 390,744 | +0.01(+0.10%) |
Sep 21, 2017 | 13.26 | 13.47 | 13.26 | 13.34 | 414,327 | +0.05(+0.39%) |
Sep 20, 2017 | 13.18 | 13.30 | 13.13 | 13.29 | 673,939 | +0.15(+1.15%) |
Sep 19, 2017 | 13.13 | 13.17 | 13.01 | 13.14 | 417,150 | +0.05(+0.40%) |
Sep 18, 2017 | 13.13 | 13.22 | 13.07 | 13.09 | 433,059 | -0.03(-0.20%) |
Sep 15, 2017 | 13.28 | 13.28 | 13.04 | 13.11 | 1,758,133 | -0.11(-0.79%) |
Sep 14, 2017 | 13.04 | 13.23 | 12.96 | 13.22 | 755,564 | +0.18(+1.36%) |
Sep 13, 2017 | 13.04 | 13.09 | 13.00 | 13.04 | 492,896 | -0.03(-0.25%) |
Sep 12, 2017 | 13.03 | 13.16 | 12.97 | 13.07 | 525,511 | +0.05(+0.35%) |
Sep 11, 2017 | 13.08 | 13.16 | 12.95 | 13.03 | 775,406 | +0.05(+0.35%) |
Sep 08, 2017 | 12.85 | 13.02 | 12.81 | 12.98 | 454,137 | +0.11(+0.86%) |
Sep 07, 2017 | 13.02 | 13.07 | 12.83 | 12.87 | 569,015 | -0.12(-0.95%) |
Sep 06, 2017 | 13.08 | 13.18 | 13.00 | 13.00 | 496,652 | -0.03(-0.20%) |
Sep 05, 2017 | 13.05 | 13.21 | 12.96 | 13.02 | 591,080 | +0.02(+0.15%) |
Sep 01, 2017 | 13.01 | 13.17 | 12.96 | 13.00 | 441,654 | +0.01(+0.05%) |
Aug 31, 2017 | 12.80 | 13.04 | 12.79 | 13.00 | 565,902 | +0.20(+1.57%) |
Aug 30, 2017 | 12.70 | 12.81 | 12.61 | 12.80 | 266,189 | +0.08(+0.66%) |
Aug 29, 2017 | 12.78 | 12.91 | 12.67 | 12.71 | 346,254 | -0.08(-0.66%) |
Aug 28, 2017 | 12.88 | 12.92 | 12.75 | 12.80 | 261,201 | -0.06(-0.45%) |
Aug 25, 2017 | 12.85 | 12.90 | 12.77 | 12.85 | 203,828 | +0.03(+0.25%) |
Aug 24, 2017 | 12.81 | 12.94 | 12.81 | 12.82 | 322,916 | +0.01(+0.10%) |
Aug 23, 2017 | 12.78 | 12.87 | 12.73 | 12.81 | 406,739 | -0.01(-0.05%) |
Aug 22, 2017 | 12.99 | 13.02 | 12.81 | 12.81 | 361,642 | -0.15(-1.15%) |
Aug 21, 2017 | 12.78 | 12.99 | 12.74 | 12.96 | 300,668 | +0.20(+1.57%) |
Aug 18, 2017 | 12.79 | 12.85 | 12.71 | 12.76 | 333,773 | -0.06(-0.45%) |
Aug 17, 2017 | 12.80 | 12.94 | 12.78 | 12.82 | 446,313 | -0.01(-0.05%) |
Aug 16, 2017 | 12.71 | 12.88 | 12.71 | 12.83 | 289,516 | +0.12(+0.97%) |
Aug 15, 2017 | 12.80 | 12.80 | 12.64 | 12.70 | 306,660 | -0.17(-1.31%) |
Aug 14, 2017 | 12.83 | 12.99 | 12.83 | 12.87 | 321,824 | +0.06(+0.51%) |
Aug 11, 2017 | 12.80 | 12.85 | 12.70 | 12.81 | 549,845 | -0.08(-0.65%) |
Aug 10, 2017 | 12.83 | 12.94 | 12.82 | 12.89 | 340,438 | +0.06(+0.51%) |
Aug 09, 2017 | 12.85 | 12.91 | 12.70 | 12.83 | 524,290 | -0.05(-0.40%) |
Aug 08, 2017 | 12.92 | 13.05 | 12.74 | 12.88 | 331,945 | -0.14(-1.05%) |
Aug 07, 2017 | 13.05 | 13.05 | 12.93 | 13.02 | 380,794 | -0.01(-0.10%) |
Aug 04, 2017 | 12.83 | 13.03 | 12.83 | 13.03 | 358,792 | +0.19(+1.46%) |
Aug 03, 2017 | 12.90 | 12.94 | 12.81 | 12.84 | 280,956 | -0.06(-0.50%) |
Aug 02, 2017 | 12.98 | 13.02 | 12.87 | 12.91 | 315,733 | -0.05(-0.40%) |
Aug 01, 2017 | 13.02 | 13.04 | 12.85 | 12.96 | 372,547 | +0.01(+0.05%) |
Jul 31, 2017 | 12.92 | 13.00 | 12.82 | 12.95 | 307,832 | +0.06(+0.50%) |
Jul 28, 2017 | 12.94 | 13.00 | 12.87 | 12.89 | 348,981 | -0.06(-0.50%) |
Jul 27, 2017 | 13.00 | 13.02 | 12.90 | 12.95 | 558,405 | -0.05(-0.40%) |
Jul 26, 2017 | 13.03 | 13.07 | 12.96 | 13.00 | 313,295 | -0.01(-0.05%) |
Jul 25, 2017 | 13.08 | 13.11 | 12.98 | 13.01 | 254,283 | -0.07(-0.55%) |
Jul 24, 2017 | 13.17 | 13.18 | 13.01 | 13.08 | 225,731 | -0.08(-0.64%) |
Jul 21, 2017 | 13.27 | 13.31 | 13.10 | 13.16 | 256,094 | -0.03(-0.25%) |
Jul 20, 2017 | 13.27 | 13.31 | 13.18 | 13.20 | 192,594 | -0.08(-0.59%) |
Jul 19, 2017 | 13.16 | 13.27 | 13.14 | 13.27 | 325,018 | +0.12(+0.94%) |
Jul 18, 2017 | 13.23 | 13.29 | 13.12 | 13.15 | 251,593 | -0.10(-0.73%) |
Jul 17, 2017 | 13.15 | 13.29 | 13.15 | 13.25 | 295,476 | +0.05(+0.34%) |
Jul 14, 2017 | 13.16 | 13.26 | 13.11 | 13.20 | 312,512 | +0.10(+0.79%) |
Jul 13, 2017 | 13.16 | 13.16 | 13.00 | 13.10 | 281,968 | -0.06(-0.49%) |
Jul 12, 2017 | 13.12 | 13.28 | 13.11 | 13.16 | 389,967 | +0.18(+1.40%) |
Jul 11, 2017 | 12.96 | 13.09 | 12.92 | 12.98 | 588,152 | +0.02(+0.15%) |
Jul 10, 2017 | 13.21 | 13.24 | 12.96 | 12.96 | 213,251 | -0.25(-1.91%) |
Jul 07, 2017 | 13.09 | 13.23 | 13.02 | 13.22 | 206,051 | +0.16(+1.19%) |
Jul 06, 2017 | 13.27 | 13.28 | 13.04 | 13.06 | 330,740 | -0.26(-1.95%) |
Jul 05, 2017 | 13.72 | 13.78 | 13.30 | 13.32 | 315,173 | -0.37(-2.70%) |
Jul 03, 2017 | 13.64 | 13.72 | 13.51 | 13.69 | 209,267 | +0.12(+0.86%) |
Jun 30, 2017 | 13.62 | 13.63 | 13.48 | 13.57 | 316,215 | +0.04(+0.29%) |
Jun 29, 2017 | 13.87 | 13.92 | 13.49 | 13.53 | 460,464 | -0.34(-2.43%) |
Jun 28, 2017 | 14.06 | 14.11 | 13.82 | 13.87 | 1,411,563 | -0.12(-0.88%) |
Jun 27, 2017 | 13.96 | 14.13 | 13.95 | 13.99 | 780,060 | -0.01(-0.05%) |
Jun 26, 2017 | 13.93 | 14.05 | 13.79 | 14.00 | 517,518 | +0.17(+1.22%) |
Jun 23, 2017 | 13.64 | 13.86 | 13.61 | 13.83 | 1,280,012 | +0.24(+1.76%) |
Jun 22, 2017 | 13.61 | 13.69 | 13.51 | 13.59 | 356,326 | +0.03(+0.19%) |
Jun 21, 2017 | 13.57 | 13.62 | 13.51 | 13.57 | 262,870 | +0.02(+0.14%) |
Jun 20, 2017 | 13.62 | 13.65 | 13.42 | 13.55 | 263,017 | -0.03(-0.24%) |
Jun 19, 2017 | 13.68 | 13.70 | 13.55 | 13.58 | 315,590 | -0.03(-0.24%) |
Jun 16, 2017 | 13.69 | 13.71 | 13.57 | 13.61 | 635,312 | -0.14(-0.99%) |
Jun 15, 2017 | 13.53 | 13.80 | 13.53 | 13.75 | 486,110 | +0.20(+1.48%) |
Jun 14, 2017 | 13.70 | 13.83 | 13.44 | 13.55 | 966,253 | -0.06(-0.43%) |
Jun 13, 2017 | 13.62 | 13.75 | 13.52 | 13.61 | 305,455 | -0.06(-0.43%) |
Jun 12, 2017 | 13.42 | 13.71 | 13.42 | 13.66 | 335,806 | +0.26(+1.93%) |
Jun 09, 2017 | 13.31 | 13.54 | 13.27 | 13.40 | 365,983 | +0.09(+0.67%) |
Jun 08, 2017 | 13.31 | 13.43 | 13.22 | 13.31 | 268,904 | +0.01(+0.10%) |
Jun 07, 2017 | 13.14 | 13.37 | 13.14 | 13.30 | 421,327 | +0.15(+1.17%) |
Jun 06, 2017 | 13.10 | 13.23 | 13.07 | 13.15 | 640,823 | +0.03(+0.20%) |
Jun 05, 2017 | 13.12 | 13.24 | 12.99 | 13.12 | 252,664 | +0.00(+0.00%) |
Jun 02, 2017 | 12.96 | 13.20 | 12.96 | 13.12 | 255,395 | +0.16(+1.23%) |