Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.01 | 14.13 | 13.91 | 14.00 | 399,336 | +0.10(+0.69%) |
Jul 30, 2018 | 13.85 | 14.02 | 13.83 | 13.91 | 258,045 | +0.09(+0.64%) |
Jul 27, 2018 | 13.74 | 13.84 | 13.59 | 13.82 | 344,876 | +0.16(+1.20%) |
Jul 26, 2018 | 13.45 | 13.68 | 13.39 | 13.66 | 254,156 | +0.16(+1.21%) |
Jul 25, 2018 | 13.37 | 13.61 | 13.37 | 13.49 | 262,286 | +0.03(+0.25%) |
Jul 24, 2018 | 13.36 | 13.49 | 13.29 | 13.46 | 342,534 | +0.10(+0.77%) |
Jul 23, 2018 | 13.49 | 13.52 | 13.30 | 13.36 | 346,580 | -0.22(-1.66%) |
Jul 20, 2018 | 13.73 | 13.73 | 13.53 | 13.58 | 231,002 | -0.12(-0.85%) |
Jul 19, 2018 | 13.68 | 13.83 | 13.66 | 13.70 | 266,595 | +0.01(+0.05%) |
Jul 18, 2018 | 13.74 | 13.76 | 13.56 | 13.69 | 325,054 | -0.05(-0.35%) |
Jul 17, 2018 | 13.83 | 13.85 | 13.71 | 13.74 | 289,169 | -0.11(-0.79%) |
Jul 16, 2018 | 13.94 | 13.98 | 13.80 | 13.85 | 216,685 | -0.05(-0.34%) |
Jul 13, 2018 | 14.26 | 14.26 | 13.84 | 13.89 | 253,983 | -0.33(-2.30%) |
Jul 12, 2018 | 14.25 | 14.25 | 14.17 | 14.22 | 238,174 | -0.01(-0.10%) |
Jul 11, 2018 | 14.22 | 14.32 | 14.18 | 14.23 | 221,471 | -0.02(-0.14%) |
Jul 10, 2018 | 14.06 | 14.30 | 14.00 | 14.25 | 348,212 | +0.16(+1.11%) |
Jul 09, 2018 | 14.30 | 14.30 | 14.04 | 14.10 | 243,585 | -0.17(-1.19%) |
Jul 06, 2018 | 13.96 | 14.30 | 13.93 | 14.27 | 528,740 | +0.35(+2.50%) |
Jul 05, 2018 | 13.85 | 13.96 | 13.81 | 13.92 | 285,426 | +0.07(+0.54%) |
Jul 03, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.17(+1.25%) | |
Jul 02, 2018 | 13.76 | 13.84 | 13.51 | 13.68 | 294,590 | -0.07(-0.55%) |
Jun 29, 2018 | 13.69 | 13.78 | 13.69 | 13.75 | 183,317 | +0.10(+0.75%) |
Jun 28, 2018 | 13.73 | 13.81 | 13.61 | 13.65 | 385,793 | -0.12(-0.84%) |
Jun 27, 2018 | 13.87 | 13.99 | 13.75 | 13.76 | 163,769 | -0.13(-0.93%) |
Jun 26, 2018 | 13.93 | 13.96 | 13.83 | 13.89 | 375,887 | +0.01(+0.05%) |
Jun 25, 2018 | 13.82 | 13.93 | 13.73 | 13.89 | 308,629 | +0.09(+0.64%) |
Jun 22, 2018 | 13.72 | 13.90 | 13.63 | 13.80 | 316,395 | +0.09(+0.65%) |
Jun 21, 2018 | 13.71 | 13.86 | 13.68 | 13.71 | 292,212 | +0.06(+0.45%) |
Jun 20, 2018 | 13.75 | 13.75 | 13.51 | 13.65 | 502,575 | +0.04(+0.30%) |
Jun 19, 2018 | 13.63 | 13.78 | 13.55 | 13.61 | 206,072 | -0.08(-0.55%) |
Jun 18, 2018 | 13.69 | 13.86 | 13.66 | 13.68 | 260,682 | -0.10(-0.74%) |
Jun 15, 2018 | 13.89 | 13.89 | 13.78 | 747,701 | -0.10(-0.74%) | |
Jun 14, 2018 | 13.76 | 14.02 | 13.76 | 13.89 | 750,433 | +0.12(+0.89%) |
Jun 13, 2018 | 13.85 | 13.93 | 13.70 | 13.76 | 331,448 | -0.05(-0.35%) |
Jun 12, 2018 | 13.63 | 13.86 | 13.63 | 13.81 | 522,601 | +0.18(+1.30%) |
Jun 11, 2018 | 13.55 | 13.95 | 13.36 | 13.63 | 445,556 | +0.08(+0.60%) |
Jun 08, 2018 | 13.43 | 13.57 | 13.33 | 13.55 | 368,548 | +0.08(+0.56%) |
Jun 07, 2018 | 13.28 | 13.66 | 13.27 | 13.48 | 445,071 | +0.22(+1.70%) |
Jun 06, 2018 | 13.05 | 13.26 | 13.01 | 13.25 | 549,306 | +0.31(+2.42%) |
Jun 05, 2018 | 12.91 | 12.99 | 12.89 | 12.94 | 576,543 | +0.03(+0.26%) |
Jun 04, 2018 | 13.00 | 13.06 | 12.86 | 12.91 | 189,691 | -0.01(-0.11%) |
Jun 01, 2018 | 13.06 | 13.11 | 12.86 | 12.92 | 383,194 | -0.10(-0.78%) |
May 31, 2018 | 12.99 | 13.11 | 12.89 | 13.02 | 211,146 | -0.01(-0.10%) |
May 30, 2018 | 12.81 | 13.10 | 12.79 | 13.04 | 340,443 | +0.16(+1.22%) |
May 29, 2018 | 13.04 | 13.04 | 12.72 | 12.88 | 605,268 | -0.16(-1.23%) |
May 25, 2018 | 13.04 | 13.04 | 13.04 | 0 | -0.02(-0.15%) | |
May 24, 2018 | 13.07 | 13.22 | 13.02 | 13.06 | 345,056 | -0.01(-0.10%) |
May 23, 2018 | 13.13 | 13.19 | 13.02 | 13.07 | 530,081 | +0.01(+0.05%) |
May 22, 2018 | 13.13 | 13.18 | 13.06 | 13.07 | 408,457 | +0.01(+0.10%) |
May 21, 2018 | 13.10 | 13.17 | 12.98 | 13.05 | 486,107 | -0.08(-0.61%) |
May 18, 2018 | 13.06 | 13.21 | 13.03 | 13.13 | 433,213 | +0.08(+0.62%) |
May 17, 2018 | 13.21 | 13.26 | 13.03 | 13.05 | 562,988 | -0.17(-1.27%) |
May 16, 2018 | 13.34 | 13.38 | 13.21 | 13.22 | 435,659 | -0.15(-1.10%) |
May 15, 2018 | 13.58 | 13.58 | 13.19 | 13.37 | 556,993 | -0.07(-0.55%) |
May 14, 2018 | 13.47 | 13.49 | 13.37 | 13.44 | 325,795 | -0.03(-0.25%) |
May 11, 2018 | 13.47 | 13.56 | 13.41 | 13.47 | 223,559 | -0.04(-0.30%) |
May 10, 2018 | 13.39 | 13.56 | 13.33 | 13.52 | 210,180 | +0.21(+1.61%) |
May 09, 2018 | 13.34 | 13.39 | 13.28 | 13.30 | 631,756 | -0.03(-0.25%) |
May 08, 2018 | 13.49 | 13.49 | 13.31 | 13.33 | 280,113 | -0.15(-1.14%) |
May 07, 2018 | 13.41 | 13.56 | 13.40 | 13.49 | 563,609 | +0.07(+0.55%) |
May 04, 2018 | 13.31 | 13.50 | 13.31 | 13.41 | 313,722 | +0.13(+1.01%) |
May 03, 2018 | 13.22 | 13.40 | 13.22 | 13.28 | 233,376 | -0.01(-0.05%) |
May 02, 2018 | 13.29 | 13.65 | 13.27 | 13.29 | 289,306 | -0.04(-0.30%) |
May 01, 2018 | 13.31 | 13.62 | 13.27 | 13.33 | 371,303 | -0.13(-1.00%) |
Apr 30, 2018 | 13.57 | 13.67 | 13.41 | 13.46 | 628,921 | -0.07(-0.54%) |
Apr 27, 2018 | 13.59 | 13.67 | 13.49 | 13.54 | 304,085 | -0.03(-0.20%) |
Apr 26, 2018 | 13.70 | 13.74 | 13.36 | 13.56 | 1,387,369 | +0.06(+0.45%) |
Apr 25, 2018 | 13.56 | 13.62 | 13.47 | 13.50 | 363,577 | -0.07(-0.54%) |
Apr 24, 2018 | 13.61 | 13.75 | 13.56 | 13.58 | 483,604 | -0.06(-0.42%) |
Apr 23, 2018 | 13.57 | 13.71 | 13.50 | 13.63 | 367,163 | +0.10(+0.72%) |
Apr 20, 2018 | 13.57 | 13.72 | 13.47 | 13.54 | 924,845 | +0.02(+0.15%) |
Apr 19, 2018 | 13.64 | 13.72 | 13.47 | 13.52 | 644,220 | -0.13(-0.98%) |
Apr 18, 2018 | 13.59 | 13.88 | 13.59 | 13.65 | 676,032 | +0.08(+0.59%) |
Apr 17, 2018 | 13.27 | 13.62 | 13.27 | 13.57 | 1,036,276 | +0.39(+2.95%) |
Apr 16, 2018 | 13.08 | 13.42 | 13.08 | 13.18 | 255,757 | +0.06(+0.46%) |
Apr 13, 2018 | 13.13 | 13.25 | 13.09 | 13.12 | 243,904 | +0.01(+0.10%) |
Apr 12, 2018 | 13.33 | 13.37 | 13.08 | 13.11 | 414,907 | -0.24(-1.81%) |
Apr 11, 2018 | 13.29 | 13.46 | 13.29 | 13.35 | 150,313 | -0.01(-0.10%) |
Apr 10, 2018 | 13.40 | 13.72 | 13.27 | 13.36 | 370,875 | +0.04(+0.30%) |
Apr 09, 2018 | 13.35 | 13.44 | 13.30 | 13.32 | 671,051 | +0.00(+0.00%) |
Apr 06, 2018 | 13.40 | 13.56 | 13.27 | 13.32 | 616,691 | -0.06(-0.45%) |
Apr 05, 2018 | 13.30 | 13.42 | 13.22 | 13.38 | 388,553 | +0.13(+0.96%) |
Apr 04, 2018 | 13.26 | 13.29 | 13.15 | 13.25 | 202,091 | -0.03(-0.25%) |
Apr 03, 2018 | 13.08 | 13.33 | 13.05 | 13.29 | 297,054 | +0.23(+1.74%) |
Apr 02, 2018 | 13.07 | 13.26 | 12.98 | 13.06 | 274,968 | -0.06(-0.46%) |
Mar 29, 2018 | 13.12 | 13.12 | 13.12 | 0 | -0.01(-0.10%) | |
Mar 28, 2018 | 13.15 | 13.35 | 13.11 | 13.13 | 225,371 | -0.04(-0.31%) |
Mar 27, 2018 | 13.10 | 13.23 | 13.01 | 13.17 | 203,546 | +0.11(+0.87%) |
Mar 26, 2018 | 13.07 | 13.17 | 13.01 | 13.06 | 369,287 | +0.11(+0.83%) |
Mar 23, 2018 | 13.09 | 13.39 | 12.93 | 12.95 | 408,518 | -0.17(-1.28%) |
Mar 22, 2018 | 13.19 | 13.41 | 13.11 | 13.12 | 396,922 | -0.06(-0.46%) |
Mar 21, 2018 | 13.15 | 13.37 | 13.15 | 13.18 | 229,604 | -0.01(-0.05%) |
Mar 20, 2018 | 13.17 | 13.40 | 13.16 | 13.19 | 772,257 | +0.05(+0.36%) |
Mar 19, 2018 | 13.19 | 13.29 | 13.10 | 13.14 | 773,355 | -0.03(-0.20%) |
Mar 16, 2018 | 13.08 | 13.27 | 13.02 | 13.17 | 1,057,170 | +0.16(+1.26%) |
Mar 15, 2018 | 13.19 | 13.25 | 13.00 | 13.00 | 847,248 | +0.12(+0.90%) |
Mar 14, 2018 | 12.96 | 13.15 | 12.88 | 12.89 | 517,458 | -0.05(-0.36%) |
Mar 13, 2018 | 12.97 | 13.08 | 12.80 | 12.93 | 471,200 | -0.07(-0.56%) |
Mar 12, 2018 | 12.87 | 13.10 | 12.82 | 13.01 | 585,148 | +0.10(+0.77%) |
Mar 09, 2018 | 12.75 | 13.19 | 12.61 | 12.91 | 465,776 | +0.24(+1.93%) |
Mar 08, 2018 | 13.19 | 13.25 | 12.54 | 12.66 | 873,317 | -0.17(-1.36%) |
Mar 07, 2018 | 12.74 | 13.51 | 11.87 | 12.84 | 982,360 | -0.59(-4.40%) |
Mar 06, 2018 | 13.54 | 13.57 | 13.36 | 13.43 | 383,602 | -0.05(-0.34%) |
Mar 05, 2018 | 13.24 | 13.49 | 13.16 | 13.47 | 296,056 | +0.28(+2.15%) |
Mar 02, 2018 | 13.19 | 13.35 | 13.08 | 13.19 | 563,243 | +0.01(+0.05%) |
Mar 01, 2018 | 12.89 | 13.72 | 12.87 | 13.18 | 442,381 | +0.24(+1.83%) |
Feb 28, 2018 | 12.97 | 13.01 | 12.87 | 12.95 | 386,457 | -0.05(-0.36%) |
Feb 27, 2018 | 13.08 | 13.09 | 12.86 | 12.99 | 387,967 | -0.01(-0.05%) |
Feb 26, 2018 | 13.26 | 13.26 | 12.91 | 13.00 | 426,334 | -0.20(-1.50%) |
Feb 23, 2018 | 13.00 | 13.22 | 13.00 | 13.20 | 307,236 | +0.20(+1.57%) |
Feb 22, 2018 | 13.17 | 12.93 | 12.99 | 511,575 | -0.18(-1.35%) | |
Feb 21, 2018 | 13.19 | 13.34 | 13.08 | 13.17 | 473,041 | -0.05(-0.35%) |
Feb 20, 2018 | 13.45 | 13.51 | 13.20 | 13.22 | 293,345 | -0.24(-1.76%) |
Feb 16, 2018 | 13.45 | 13.45 | 13.45 | 0 | +0.17(+1.29%) | |
Feb 15, 2018 | 13.16 | 13.41 | 13.14 | 13.28 | 580,819 | +0.18(+1.41%) |
Feb 14, 2018 | 13.05 | 13.15 | 12.94 | 13.10 | 278,359 | +0.00(+0.00%) |
Feb 13, 2018 | 13.06 | 13.16 | 13.00 | 13.10 | 360,291 | +0.01(+0.10%) |
Feb 12, 2018 | 13.02 | 13.10 | 12.90 | 13.08 | 327,206 | +0.06(+0.46%) |
Feb 09, 2018 | 13.04 | 13.11 | 12.85 | 13.03 | 421,904 | +0.04(+0.30%) |
Feb 08, 2018 | 13.17 | 13.31 | 12.96 | 12.99 | 574,633 | -0.20(-1.55%) |
Feb 07, 2018 | 13.34 | 13.34 | 13.17 | 13.19 | 437,955 | -0.21(-1.58%) |
Feb 06, 2018 | 13.25 | 13.44 | 13.06 | 13.40 | 613,559 | -0.04(-0.29%) |
Feb 05, 2018 | 13.55 | 13.69 | 13.40 | 13.44 | 372,283 | -0.19(-1.40%) |
Feb 02, 2018 | 13.79 | 13.80 | 13.53 | 13.63 | 1,212,894 | -0.20(-1.48%) |
Feb 01, 2018 | 13.90 | 13.92 | 13.74 | 13.84 | 472,307 | -0.07(-0.47%) |
Jan 31, 2018 | 13.90 | 14.00 | 13.81 | 13.90 | 377,905 | +0.05(+0.38%) |
Jan 30, 2018 | 13.82 | 13.82 | 13.80 | 13.85 | 339,235 | +0.01(+0.10%) |
Jan 29, 2018 | 13.78 | 13.90 | 13.72 | 13.84 | 420,666 | +0.08(+0.58%) |
Jan 26, 2018 | 13.83 | 13.86 | 13.74 | 13.76 | 545,646 | -0.08(-0.57%) |
Jan 25, 2018 | 13.85 | 13.93 | 13.72 | 13.84 | 838,971 | -0.01(-0.10%) |
Jan 24, 2018 | 14.08 | 14.08 | 13.76 | 13.85 | 836,756 | -0.26(-1.82%) |
Jan 23, 2018 | 14.06 | 14.15 | 14.05 | 14.11 | 333,044 | +0.05(+0.38%) |
Jan 22, 2018 | 14.06 | 14.16 | 13.96 | 14.05 | 653,681 | +0.04(+0.28%) |
Jan 19, 2018 | 13.91 | 14.05 | 13.88 | 14.01 | 346,748 | +0.15(+1.09%) |
Jan 18, 2018 | 13.86 | 13.96 | 13.76 | 13.86 | 400,702 | +0.03(+0.24%) |
Jan 17, 2018 | 13.72 | 13.86 | 13.67 | 13.83 | 388,971 | +0.09(+0.62%) |
Jan 16, 2018 | 13.94 | 13.97 | 13.70 | 13.74 | 541,302 | -0.15(-1.09%) |
Jan 12, 2018 | 13.90 | 13.90 | 13.90 | 0 | -0.07(-0.47%) | |
Jan 11, 2018 | 13.96 | 13.99 | 13.84 | 13.96 | 557,649 | -0.03(-0.19%) |
Jan 10, 2018 | 14.09 | 13.89 | 13.99 | 870,229 | -0.15(-1.03%) | |
Jan 09, 2018 | 14.33 | 14.34 | 14.07 | 14.13 | 433,489 | -0.18(-1.29%) |
Jan 08, 2018 | 14.29 | 14.37 | 14.11 | 14.32 | 883,552 | +0.11(+0.74%) |
Jan 05, 2018 | 14.18 | 14.34 | 14.15 | 14.21 | 1,016,254 | +0.07(+0.47%) |
Jan 04, 2018 | 13.82 | 14.25 | 13.75 | 14.15 | 2,185,100 | +0.34(+2.44%) |
Jan 03, 2018 | 13.92 | 14.07 | 13.79 | 13.81 | 1,268,519 | -0.13(-0.95%) |
Jan 02, 2018 | 14.05 | 14.17 | 13.92 | 13.94 | 1,891,317 | -0.05(-0.33%) |
Dec 29, 2017 | 13.99 | 13.99 | 13.99 | 0 | +0.13(+0.95%) | |
Dec 28, 2017 | 13.75 | 13.89 | 13.68 | 13.86 | 879,076 | +0.06(+0.43%) |
Dec 27, 2017 | 13.92 | 13.92 | 13.73 | 13.80 | 1,773,544 | -0.04(-0.29%) |
Dec 26, 2017 | 13.85 | 13.87 | 13.70 | 13.84 | 657,153 | -0.02(-0.14%) |
Dec 22, 2017 | 13.79 | 13.91 | 13.72 | 13.86 | 578,660 | +0.03(+0.19%) |
Dec 21, 2017 | 13.92 | 13.92 | 13.68 | 13.83 | 1,080,596 | -0.02(-0.14%) |
Dec 20, 2017 | 13.69 | 13.95 | 13.60 | 13.85 | 828,674 | +0.20(+1.45%) |
Dec 19, 2017 | 13.92 | 13.94 | 13.64 | 13.65 | 544,844 | -0.30(-2.13%) |
Dec 18, 2017 | 14.14 | 14.16 | 13.91 | 13.95 | 560,159 | -0.05(-0.38%) |
Dec 15, 2017 | 14.27 | 14.34 | 13.96 | 14.00 | 706,361 | -0.22(-1.53%) |
Dec 14, 2017 | 14.19 | 14.32 | 14.17 | 14.22 | 705,861 | +0.05(+0.37%) |
Dec 13, 2017 | 14.18 | 14.23 | 14.03 | 14.17 | 738,207 | +0.09(+0.66%) |
Dec 12, 2017 | 14.21 | 14.24 | 14.07 | 14.07 | 309,707 | -0.11(-0.74%) |
Dec 11, 2017 | 14.28 | 14.42 | 14.13 | 14.18 | 457,020 | -0.10(-0.69%) |
Dec 08, 2017 | 14.43 | 14.52 | 14.25 | 14.28 | 466,958 | -0.15(-1.05%) |
Dec 07, 2017 | 14.43 | 14.52 | 14.32 | 14.43 | 454,464 | +0.01(+0.05%) |
Dec 06, 2017 | 14.46 | 14.78 | 14.33 | 14.42 | 366,580 | -0.06(-0.41%) |
Dec 05, 2017 | 14.48 | 14.60 | 14.28 | 14.48 | 664,000 | +0.02(+0.14%) |
Dec 04, 2017 | 14.77 | 14.77 | 14.41 | 14.46 | 684,632 | -0.30(-2.01%) |
Dec 01, 2017 | 14.48 | 14.89 | 14.48 | 14.76 | 493,283 | -0.06(-0.40%) |
Nov 30, 2017 | 14.91 | 14.96 | 14.75 | 14.82 | 612,945 | -0.01(-0.04%) |
Nov 29, 2017 | 14.98 | 15.06 | 14.82 | 14.83 | 591,371 | -0.15(-1.01%) |
Nov 28, 2017 | 14.91 | 15.05 | 14.85 | 14.98 | 982,200 | +0.12(+0.83%) |
Nov 27, 2017 | 15.01 | 15.11 | 14.78 | 14.85 | 523,173 | -0.11(-0.74%) |
Nov 24, 2017 | 14.95 | 15.13 | 14.89 | 14.96 | 312,369 | +0.00(+0.00%) |
Nov 22, 2017 | 14.96 | 15.13 | 14.91 | 14.96 | 619,304 | +0.07(+0.44%) |
Nov 21, 2017 | 14.99 | 15.08 | 14.89 | 14.90 | 545,583 | -0.01(-0.04%) |
Nov 20, 2017 | 14.83 | 15.06 | 14.77 | 14.91 | 722,176 | +0.06(+0.39%) |
Nov 17, 2017 | 15.23 | 15.47 | 14.84 | 14.85 | 2,674,961 | -0.37(-2.44%) |
Nov 16, 2017 | 15.41 | 15.41 | 15.18 | 15.22 | 423,070 | -0.10(-0.68%) |
Nov 15, 2017 | 15.19 | 15.56 | 14.98 | 15.32 | 783,610 | +0.01(+0.08%) |
Nov 14, 2017 | 15.36 | 16.92 | 14.80 | 15.31 | 348,358 | -0.01(-0.04%) |
Nov 13, 2017 | 15.19 | 15.62 | 14.91 | 15.32 | 952,296 | +0.03(+0.17%) |
Nov 10, 2017 | 15.13 | 15.32 | 15.13 | 15.29 | 445,510 | +0.10(+0.69%) |
Nov 09, 2017 | 15.13 | 15.45 | 15.04 | 15.19 | 483,318 | +0.04(+0.26%) |
Nov 08, 2017 | 14.98 | 15.15 | 14.86 | 15.15 | 459,645 | +0.18(+1.22%) |
Nov 07, 2017 | 15.20 | 15.20 | 14.96 | 14.96 | 667,985 | -0.20(-1.33%) |
Nov 06, 2017 | 15.10 | 15.31 | 15.04 | 15.17 | 794,287 | +0.10(+0.65%) |
Nov 03, 2017 | 14.99 | 15.24 | 14.83 | 15.07 | 1,142,537 | +0.04(+0.26%) |
Nov 02, 2017 | 15.63 | 15.71 | 14.97 | 15.03 | 3,424,602 | +0.45(+3.08%) |
Nov 01, 2017 | 14.59 | 14.65 | 14.53 | 14.58 | 912,027 | +0.01(+0.04%) |
Oct 31, 2017 | 14.52 | 14.68 | 14.50 | 14.57 | 802,506 | +0.07(+0.45%) |
Oct 30, 2017 | 14.52 | 14.68 | 14.39 | 14.51 | 598,030 | +0.01(+0.09%) |
Oct 27, 2017 | 14.43 | 14.53 | 14.37 | 14.50 | 324,089 | +0.10(+0.72%) |
Oct 26, 2017 | 14.26 | 14.51 | 14.26 | 14.39 | 2,497,968 | +0.05(+0.36%) |
Oct 25, 2017 | 14.40 | 14.46 | 14.27 | 14.34 | 553,731 | -0.03(-0.18%) |
Oct 24, 2017 | 14.16 | 14.41 | 14.06 | 14.37 | 686,919 | +0.32(+2.27%) |
Oct 23, 2017 | 14.17 | 14.17 | 13.97 | 14.05 | 533,563 | -0.12(-0.87%) |
Oct 20, 2017 | 14.03 | 14.20 | 13.94 | 14.17 | 1,364,030 | +0.17(+1.21%) |
Oct 19, 2017 | 14.01 | 14.07 | 13.91 | 14.00 | 452,988 | -0.08(-0.60%) |
Oct 18, 2017 | 13.96 | 14.18 | 13.92 | 14.09 | 715,082 | +0.14(+0.98%) |
Oct 17, 2017 | 13.73 | 14.00 | 13.73 | 13.95 | 996,745 | +0.24(+1.76%) |
Oct 16, 2017 | 13.60 | 13.73 | 13.53 | 13.71 | 767,887 | +0.18(+1.30%) |
Oct 13, 2017 | 13.55 | 13.70 | 13.51 | 13.53 | 604,135 | -0.01(-0.10%) |
Oct 12, 2017 | 13.28 | 13.56 | 13.22 | 13.55 | 564,898 | +0.27(+2.01%) |
Oct 11, 2017 | 13.36 | 13.36 | 13.25 | 13.28 | 716,303 | -0.06(-0.44%) |
Oct 10, 2017 | 13.24 | 13.40 | 13.18 | 13.34 | 2,694,075 | +0.17(+1.29%) |
Oct 09, 2017 | 13.36 | 13.36 | 13.14 | 13.17 | 850,584 | -0.25(-1.89%) |
Oct 06, 2017 | 13.28 | 13.49 | 12.96 | 13.42 | 1,144,742 | +0.12(+0.93%) |
Oct 05, 2017 | 12.70 | 13.31 | 12.70 | 13.30 | 1,933,814 | +0.64(+5.04%) |
Oct 04, 2017 | 12.69 | 12.80 | 12.57 | 12.66 | 410,559 | +0.00(+0.00%) |
Oct 03, 2017 | 12.71 | 12.76 | 12.66 | 12.66 | 693,253 | -0.06(-0.46%) |
Oct 02, 2017 | 12.81 | 12.91 | 12.70 | 12.72 | 482,157 | -0.11(-0.86%) |
Sep 29, 2017 | 12.85 | 12.85 | 12.66 | 12.83 | 674,970 | +0.08(+0.66%) |
Sep 28, 2017 | 12.94 | 12.95 | 12.71 | 12.74 | 707,430 | -0.18(-1.41%) |
Sep 27, 2017 | 12.88 | 12.99 | 12.78 | 12.93 | 472,305 | +0.01(+0.05%) |
Sep 26, 2017 | 12.88 | 12.95 | 12.80 | 12.92 | 530,532 | -0.01(-0.10%) |
Sep 25, 2017 | 12.99 | 13.05 | 12.91 | 12.93 | 370,397 | -0.04(-0.30%) |
Sep 22, 2017 | 12.93 | 13.02 | 12.83 | 12.97 | 499,232 | +0.06(+0.45%) |
Sep 21, 2017 | 12.85 | 12.92 | 12.81 | 12.91 | 428,738 | +0.07(+0.51%) |
Sep 20, 2017 | 12.83 | 12.96 | 12.76 | 12.85 | 506,877 | +0.00(+0.00%) |
Sep 19, 2017 | 12.94 | 12.94 | 12.83 | 12.85 | 424,257 | -0.03(-0.25%) |
Sep 18, 2017 | 12.96 | 13.11 | 12.84 | 12.88 | 716,074 | -0.05(-0.35%) |
Sep 15, 2017 | 13.04 | 13.25 | 12.87 | 12.93 | 732,252 | -0.12(-0.90%) |
Sep 14, 2017 | 13.33 | 13.34 | 13.03 | 13.04 | 903,099 | -0.33(-2.48%) |
Sep 13, 2017 | 13.41 | 13.54 | 13.32 | 13.38 | 497,684 | -0.01(-0.10%) |
Sep 12, 2017 | 13.61 | 13.33 | 13.39 | 834,794 | -0.19(-1.39%) | |
Sep 11, 2017 | 13.58 | 13.62 | 13.49 | 13.58 | 605,564 | +0.04(+0.29%) |
Sep 08, 2017 | 13.47 | 13.56 | 13.44 | 13.54 | 428,317 | +0.05(+0.39%) |
Sep 07, 2017 | 13.51 | 13.55 | 13.37 | 13.49 | 443,064 | +0.05(+0.39%) |
Sep 06, 2017 | 13.55 | 13.64 | 13.37 | 13.43 | 508,436 | -0.12(-0.86%) |
Sep 05, 2017 | 13.62 | 13.73 | 13.47 | 13.55 | 345,306 | -0.07(-0.48%) |
Sep 01, 2017 | 13.55 | 13.68 | 13.51 | 13.62 | 438,254 | +0.10(+0.72%) |
Aug 31, 2017 | 13.56 | 13.56 | 13.34 | 13.52 | 694,628 | +0.03(+0.19%) |
Aug 30, 2017 | 13.69 | 13.69 | 13.47 | 13.49 | 346,146 | -0.16(-1.15%) |
Aug 29, 2017 | 13.59 | 13.70 | 13.55 | 13.65 | 386,742 | -0.01(-0.10%) |
Aug 28, 2017 | 13.82 | 13.82 | 13.59 | 13.66 | 420,294 | -0.08(-0.56%) |
Aug 25, 2017 | 13.64 | 13.78 | 13.54 | 13.74 | 622,025 | +0.15(+1.09%) |
Aug 24, 2017 | 13.74 | 13.77 | 13.54 | 13.59 | 498,093 | -0.11(-0.80%) |
Aug 23, 2017 | 13.78 | 13.93 | 13.68 | 13.70 | 447,099 | -0.08(-0.61%) |
Aug 22, 2017 | 13.72 | 13.88 | 13.72 | 13.78 | 393,596 | +0.08(+0.56%) |
Aug 21, 2017 | 13.55 | 13.74 | 13.51 | 13.71 | 729,494 | +0.23(+1.72%) |
Aug 18, 2017 | 13.46 | 13.70 | 13.37 | 13.48 | 791,709 | -0.02(-0.14%) |
Aug 17, 2017 | 13.68 | 13.82 | 13.48 | 13.50 | 600,742 | -0.23(-1.64%) |
Aug 16, 2017 | 13.83 | 13.94 | 13.61 | 13.72 | 498,894 | +0.03(+0.24%) |
Aug 15, 2017 | 13.71 | 13.75 | 13.60 | 13.69 | 373,540 | -0.05(-0.37%) |
Aug 14, 2017 | 13.55 | 13.75 | 13.55 | 13.74 | 367,721 | +0.15(+1.14%) |
Aug 11, 2017 | 13.57 | 13.62 | 13.46 | 13.59 | 510,973 | +0.03(+0.19%) |
Aug 10, 2017 | 13.62 | 13.67 | 13.43 | 13.56 | 1,080,161 | -0.06(-0.47%) |
Aug 09, 2017 | 14.00 | 14.04 | 13.51 | 13.62 | 1,451,207 | -0.37(-2.62%) |
Aug 08, 2017 | 14.12 | 14.23 | 13.94 | 13.99 | 871,593 | -0.15(-1.09%) |
Aug 07, 2017 | 14.14 | 14.36 | 14.04 | 14.14 | 507,489 | -0.05(-0.36%) |
Aug 04, 2017 | 14.58 | 14.58 | 14.02 | 14.20 | 593,327 | -0.08(-0.54%) |
Aug 03, 2017 | 14.15 | 14.32 | 13.99 | 14.27 | 1,214,372 | +0.23(+1.60%) |
Aug 02, 2017 | 13.87 | 14.05 | 13.87 | 14.05 | 561,939 | +0.17(+1.25%) |