Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.69 | 13.69 | 13.69 | 0 | -0.07(-0.50%) | |
Aug 30, 2018 | 13.83 | 14.02 | 13.76 | 13.76 | 51,406 | -0.04(-0.31%) |
Aug 29, 2018 | 13.81 | 14.01 | 13.76 | 13.80 | 38,338 | +0.00(+0.00%) |
Aug 28, 2018 | 13.87 | 14.01 | 13.76 | 13.80 | 30,438 | -0.07(-0.49%) |
Aug 27, 2018 | 13.90 | 14.08 | 13.75 | 13.87 | 64,370 | +0.08(+0.56%) |
Aug 24, 2018 | 13.67 | 13.88 | 13.55 | 13.79 | 35,103 | +0.22(+1.64%) |
Aug 23, 2018 | 13.67 | 13.71 | 13.54 | 13.57 | 43,123 | -0.06(-0.44%) |
Aug 22, 2018 | 13.79 | 13.84 | 13.55 | 13.63 | 35,171 | -0.08(-0.56%) |
Aug 21, 2018 | 13.38 | 13.90 | 13.38 | 13.71 | 30,758 | +0.29(+2.17%) |
Aug 20, 2018 | 13.71 | 13.79 | 13.41 | 13.42 | 80,551 | -0.19(-1.38%) |
Aug 17, 2018 | 13.39 | 13.75 | 13.30 | 13.61 | 34,869 | +0.24(+1.79%) |
Aug 16, 2018 | 13.16 | 13.42 | 13.16 | 13.37 | 55,770 | +0.19(+1.43%) |
Aug 15, 2018 | 13.36 | 13.36 | 12.97 | 13.18 | 93,600 | -0.14(-1.08%) |
Aug 14, 2018 | 13.36 | 13.45 | 13.23 | 13.32 | 65,294 | -0.04(-0.32%) |
Aug 13, 2018 | 13.42 | 13.53 | 13.15 | 13.36 | 81,180 | -0.10(-0.75%) |
Aug 10, 2018 | 13.63 | 13.69 | 13.39 | 13.47 | 65,648 | -0.27(-1.97%) |
Aug 09, 2018 | 13.64 | 13.77 | 13.56 | 13.74 | 73,077 | +0.06(+0.43%) |
Aug 08, 2018 | 13.68 | 13.72 | 13.45 | 13.68 | 43,540 | +0.12(+0.87%) |
Aug 07, 2018 | 13.58 | 13.82 | 13.43 | 13.56 | 47,433 | -0.01(-0.06%) |
Aug 06, 2018 | 13.20 | 13.75 | 13.20 | 13.57 | 166,530 | +0.32(+2.43%) |
Aug 03, 2018 | 13.08 | 13.51 | 13.00 | 13.25 | 108,155 | +0.25(+1.89%) |
Aug 02, 2018 | 13.53 | 13.55 | 12.94 | 13.00 | 180,818 | -0.50(-3.70%) |
Aug 01, 2018 | 13.52 | 13.67 | 13.23 | 13.50 | 138,319 | +0.06(+0.44%) |
Jul 31, 2018 | 13.46 | 13.55 | 13.22 | 13.44 | 297,856 | -0.02(-0.13%) |
Jul 30, 2018 | 14.02 | 14.02 | 13.28 | 13.46 | 179,680 | -0.55(-3.93%) |
Jul 27, 2018 | 13.75 | 14.50 | 13.48 | 14.01 | 180,652 | +0.45(+3.31%) |
Jul 26, 2018 | 13.79 | 12.51 | 13.56 | 1,095,761 | -0.58(-4.13%) | |
Jul 25, 2018 | 14.23 | 14.24 | 13.92 | 14.14 | 37,253 | -0.04(-0.30%) |
Jul 24, 2018 | 14.11 | 14.37 | 14.00 | 14.19 | 124,872 | +0.16(+1.15%) |
Jul 23, 2018 | 14.05 | 14.13 | 13.92 | 14.03 | 33,828 | +0.08(+0.61%) |
Jul 20, 2018 | 14.33 | 14.33 | 13.83 | 13.94 | 257,604 | -0.41(-2.89%) |
Jul 19, 2018 | 14.13 | 14.43 | 13.96 | 14.36 | 50,844 | +0.17(+1.19%) |
Jul 18, 2018 | 14.21 | 14.25 | 13.98 | 14.19 | 140,477 | -0.06(-0.42%) |
Jul 17, 2018 | 14.02 | 14.36 | 14.02 | 14.25 | 44,041 | +0.24(+1.69%) |
Jul 16, 2018 | 14.18 | 14.21 | 13.84 | 14.01 | 84,384 | -0.12(-0.84%) |
Jul 13, 2018 | 14.30 | 14.36 | 14.09 | 14.13 | 50,593 | -0.21(-1.48%) |
Jul 12, 2018 | 14.58 | 14.59 | 14.24 | 14.34 | 88,161 | -0.16(-1.11%) |
Jul 11, 2018 | 14.31 | 14.72 | 14.19 | 14.50 | 82,195 | +0.09(+0.65%) |
Jul 10, 2018 | 14.16 | 14.43 | 13.94 | 14.41 | 135,940 | +0.31(+2.22%) |
Jul 09, 2018 | 14.19 | 14.19 | 13.93 | 14.09 | 89,274 | -0.05(-0.36%) |
Jul 06, 2018 | 14.05 | 14.23 | 13.87 | 14.14 | 63,636 | +0.04(+0.30%) |
Jul 05, 2018 | 14.14 | 14.15 | 13.96 | 14.10 | 52,264 | +0.05(+0.36%) |
Jul 03, 2018 | 14.05 | 14.05 | 14.05 | 0 | -0.16(-1.13%) | |
Jul 02, 2018 | 14.09 | 14.21 | 13.96 | 14.21 | 119,951 | +0.14(+0.96%) |
Jun 29, 2018 | 14.22 | 14.33 | 14.05 | 14.08 | 120,718 | -0.08(-0.60%) |
Jun 28, 2018 | 14.14 | 14.22 | 14.00 | 14.16 | 96,976 | +0.14(+1.03%) |
Jun 27, 2018 | 13.75 | 14.24 | 13.59 | 14.02 | 169,705 | +0.36(+2.67%) |
Jun 26, 2018 | 14.14 | 14.25 | 13.53 | 13.65 | 409,647 | -0.41(-2.89%) |
Jun 25, 2018 | 14.00 | 14.29 | 13.89 | 14.06 | 168,078 | -0.02(-0.12%) |
Jun 22, 2018 | 14.13 | 14.19 | 13.96 | 14.08 | 355,144 | +0.08(+0.54%) |
Jun 21, 2018 | 14.14 | 14.14 | 13.93 | 14.00 | 109,194 | -0.16(-1.14%) |
Jun 20, 2018 | 14.14 | 14.28 | 14.06 | 14.16 | 53,063 | +0.12(+0.84%) |
Jun 19, 2018 | 14.26 | 14.32 | 14.00 | 14.04 | 100,264 | -0.21(-1.49%) |
Jun 18, 2018 | 14.14 | 14.31 | 14.01 | 14.25 | 92,726 | +0.11(+0.78%) |
Jun 15, 2018 | 14.13 | 14.13 | 14.14 | 272,128 | +0.02(+0.12%) | |
Jun 14, 2018 | 14.03 | 14.30 | 14.03 | 14.13 | 92,060 | +0.11(+0.79%) |
Jun 13, 2018 | 14.30 | 14.36 | 13.92 | 14.02 | 138,012 | -0.34(-2.36%) |
Jun 12, 2018 | 14.35 | 14.45 | 14.25 | 14.36 | 126,816 | +0.05(+0.36%) |
Jun 11, 2018 | 14.31 | 14.41 | 14.16 | 14.30 | 52,699 | +0.01(+0.06%) |
Jun 08, 2018 | 14.30 | 14.32 | 14.04 | 14.30 | 49,567 | -0.02(-0.12%) |
Jun 07, 2018 | 14.36 | 14.42 | 14.25 | 14.31 | 67,565 | -0.03(-0.18%) |
Jun 06, 2018 | 14.21 | 14.34 | 67,197 | -0.13(-0.88%) | ||
Jun 05, 2018 | 14.63 | 14.72 | 14.40 | 14.47 | 85,280 | -0.14(-0.93%) |
Jun 04, 2018 | 14.58 | 14.83 | 14.51 | 14.60 | 99,969 | +0.02(+0.12%) |
Jun 01, 2018 | 14.84 | 14.92 | 14.47 | 14.58 | 90,477 | -0.13(-0.86%) |
May 31, 2018 | 14.82 | 15.28 | 14.61 | 14.71 | 237,391 | +0.12(+0.81%) |
May 30, 2018 | 15.19 | 15.20 | 14.54 | 14.59 | 206,550 | -0.56(-3.69%) |
May 29, 2018 | 15.26 | 15.39 | 15.05 | 15.15 | 60,360 | -0.22(-1.43%) |
May 25, 2018 | 15.37 | 15.37 | 15.37 | 0 | +0.03(+0.22%) | |
May 24, 2018 | 15.37 | 15.55 | 15.23 | 15.34 | 73,632 | -0.08(-0.49%) |
May 23, 2018 | 15.02 | 15.46 | 15.02 | 15.41 | 44,480 | +0.26(+1.73%) |
May 22, 2018 | 15.11 | 15.40 | 15.09 | 15.15 | 57,293 | +0.11(+0.73%) |
May 21, 2018 | 15.03 | 15.19 | 14.99 | 15.04 | 77,288 | +0.03(+0.17%) |
May 18, 2018 | 15.19 | 15.33 | 14.99 | 15.02 | 103,653 | -0.21(-1.39%) |
May 17, 2018 | 15.24 | 15.45 | 15.22 | 15.23 | 79,771 | -0.05(-0.33%) |
May 16, 2018 | 15.30 | 15.37 | 15.09 | 15.28 | 74,764 | -0.03(-0.17%) |
May 15, 2018 | 15.26 | 15.34 | 15.18 | 15.30 | 49,019 | -0.02(-0.11%) |
May 14, 2018 | 15.38 | 15.50 | 15.30 | 15.32 | 34,473 | -0.07(-0.44%) |
May 11, 2018 | 15.34 | 15.51 | 15.34 | 15.39 | 26,858 | +0.03(+0.16%) |
May 10, 2018 | 15.67 | 15.80 | 15.30 | 15.36 | 82,554 | -0.34(-2.14%) |
May 09, 2018 | 15.72 | 15.75 | 15.30 | 15.70 | 54,715 | +0.08(+0.48%) |
May 08, 2018 | 15.89 | 15.96 | 15.52 | 15.62 | 44,039 | -0.20(-1.27%) |
May 07, 2018 | 15.71 | 15.97 | 15.64 | 15.83 | 38,990 | +0.23(+1.45%) |
May 04, 2018 | 15.95 | 15.95 | 15.54 | 15.60 | 600,875 | -0.31(-1.95%) |
May 03, 2018 | 16.31 | 16.31 | 15.74 | 15.91 | 37,409 | -0.40(-2.47%) |
May 02, 2018 | 16.56 | 16.77 | 16.27 | 16.31 | 93,787 | -0.34(-2.02%) |
May 01, 2018 | 17.03 | 17.03 | 16.42 | 16.65 | 66,565 | -0.43(-2.51%) |
Apr 30, 2018 | 17.09 | 17.25 | 16.95 | 17.08 | 48,847 | +0.01(+0.05%) |
Apr 27, 2018 | 16.52 | 17.09 | 16.52 | 17.07 | 58,671 | +0.53(+3.20%) |
Apr 26, 2018 | 16.33 | 16.79 | 16.13 | 16.54 | 122,330 | +0.97(+6.26%) |
Apr 25, 2018 | 15.52 | 15.62 | 15.36 | 15.56 | 52,747 | -0.05(-0.32%) |
Apr 24, 2018 | 15.64 | 15.74 | 15.43 | 15.62 | 267,572 | +0.00(+0.00%) |
Apr 23, 2018 | 15.72 | 15.79 | 15.45 | 15.62 | 51,374 | -0.15(-0.96%) |
Apr 20, 2018 | 15.96 | 16.01 | 15.72 | 15.77 | 58,507 | -0.16(-1.00%) |
Apr 19, 2018 | 16.01 | 16.09 | 15.85 | 15.93 | 49,600 | -0.06(-0.37%) |
Apr 18, 2018 | 15.91 | 16.05 | 15.88 | 15.98 | 69,685 | +0.03(+0.16%) |
Apr 17, 2018 | 15.93 | 16.02 | 15.91 | 15.96 | 99,443 | -0.01(-0.05%) |
Apr 16, 2018 | 16.04 | 16.16 | 15.92 | 15.97 | 53,725 | -0.13(-0.83%) |
Apr 13, 2018 | 16.14 | 16.19 | 15.96 | 16.10 | 41,248 | +0.08(+0.52%) |
Apr 12, 2018 | 15.86 | 16.07 | 15.82 | 16.02 | 65,449 | +0.13(+0.79%) |
Apr 11, 2018 | 15.70 | 16.14 | 15.70 | 15.89 | 69,011 | +0.00(+0.00%) |
Apr 10, 2018 | 15.75 | 16.01 | 15.73 | 15.89 | 53,219 | +0.14(+0.91%) |
Apr 09, 2018 | 15.43 | 15.93 | 15.35 | 15.75 | 78,447 | +0.28(+1.79%) |
Apr 06, 2018 | 15.72 | 15.85 | 15.37 | 15.47 | 43,066 | -0.48(-3.00%) |
Apr 05, 2018 | 15.72 | 15.97 | 15.63 | 15.95 | 82,865 | +0.11(+0.69%) |
Apr 04, 2018 | 15.52 | 15.90 | 15.51 | 15.84 | 39,204 | +0.05(+0.32%) |
Apr 03, 2018 | 15.46 | 15.82 | 15.34 | 15.79 | 107,038 | +0.23(+1.46%) |
Apr 02, 2018 | 15.57 | 15.75 | 15.25 | 15.56 | 197,692 | -0.13(-0.86%) |
Mar 29, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.38(+2.47%) | |
Mar 28, 2018 | 15.22 | 15.46 | 15.21 | 15.32 | 119,729 | -0.03(-0.22%) |
Mar 27, 2018 | 15.85 | 16.04 | 15.30 | 15.35 | 84,417 | -0.60(-3.74%) |
Mar 26, 2018 | 15.52 | 16.00 | 15.45 | 15.95 | 89,075 | +0.43(+2.76%) |
Mar 23, 2018 | 15.39 | 15.89 | 15.35 | 15.52 | 64,187 | +0.13(+0.82%) |
Mar 22, 2018 | 15.43 | 16.01 | 15.25 | 15.40 | 81,516 | -0.18(-1.19%) |
Mar 21, 2018 | 15.79 | 15.88 | 15.48 | 15.58 | 51,204 | -0.10(-0.64%) |
Mar 20, 2018 | 15.88 | 15.93 | 15.34 | 15.68 | 47,513 | -0.16(-1.01%) |
Mar 19, 2018 | 15.98 | 15.98 | 15.62 | 15.84 | 46,098 | -0.24(-1.52%) |
Mar 16, 2018 | 16.20 | 16.34 | 15.79 | 16.09 | 196,529 | -0.08(-0.52%) |
Mar 15, 2018 | 16.25 | 16.33 | 15.94 | 16.17 | 103,764 | -0.12(-0.72%) |
Mar 14, 2018 | 16.45 | 16.56 | 16.19 | 16.29 | 91,271 | -0.09(-0.56%) |
Mar 13, 2018 | 16.45 | 16.68 | 16.35 | 16.38 | 59,821 | -0.11(-0.66%) |
Mar 12, 2018 | 16.54 | 16.88 | 16.41 | 16.49 | 90,263 | -0.13(-0.76%) |
Mar 09, 2018 | 16.21 | 16.68 | 16.05 | 16.62 | 235,220 | +0.40(+2.44%) |
Mar 08, 2018 | 16.20 | 16.30 | 16.04 | 16.22 | 63,004 | -0.01(-0.05%) |
Mar 07, 2018 | 16.39 | 16.23 | 134,048 | +0.27(+1.68%) | ||
Mar 06, 2018 | 15.50 | 15.98 | 15.50 | 15.96 | 112,274 | +0.54(+3.49%) |
Mar 05, 2018 | 15.44 | 15.51 | 15.30 | 15.42 | 185,390 | -0.08(-0.54%) |
Mar 02, 2018 | 15.33 | 15.72 | 15.24 | 15.51 | 118,612 | +0.08(+0.54%) |
Mar 01, 2018 | 15.51 | 15.55 | 15.32 | 15.42 | 117,385 | -0.19(-1.24%) |
Feb 28, 2018 | 15.61 | 15.83 | 15.60 | 15.62 | 174,365 | +0.04(+0.27%) |
Feb 27, 2018 | 15.40 | 15.84 | 15.13 | 15.57 | 411,753 | +0.21(+1.37%) |
Feb 26, 2018 | 15.34 | 15.64 | 15.30 | 15.36 | 131,083 | +0.03(+0.16%) |
Feb 23, 2018 | 15.66 | 15.90 | 15.20 | 15.34 | 146,068 | -0.52(-3.26%) |
Feb 22, 2018 | 16.12 | 15.85 | 169,632 | +0.67(+4.39%) | ||
Feb 21, 2018 | 15.24 | 15.46 | 15.18 | 15.19 | 362,681 | -0.06(-0.38%) |
Feb 20, 2018 | 15.43 | 15.64 | 15.20 | 15.25 | 66,672 | -0.10(-0.65%) |
Feb 16, 2018 | 15.35 | 15.35 | 15.35 | 0 | -0.04(-0.27%) | |
Feb 15, 2018 | 15.04 | 15.50 | 14.90 | 15.39 | 72,591 | +0.38(+2.50%) |
Feb 14, 2018 | 14.91 | 15.15 | 14.77 | 15.01 | 90,958 | -0.01(-0.06%) |
Feb 13, 2018 | 14.64 | 15.19 | 14.54 | 15.02 | 99,442 | +0.38(+2.62%) |
Feb 12, 2018 | 15.01 | 15.01 | 14.60 | 14.64 | 81,148 | -0.36(-2.39%) |
Feb 09, 2018 | 15.68 | 15.71 | 14.75 | 15.00 | 278,794 | -0.60(-3.85%) |
Feb 08, 2018 | 15.77 | 15.89 | 15.49 | 15.60 | 300,576 | -0.17(-1.06%) |
Feb 07, 2018 | 15.95 | 15.63 | 15.76 | 243,229 | +0.01(+0.05%) | |
Feb 06, 2018 | 15.50 | 15.81 | 15.30 | 15.75 | 108,330 | +0.03(+0.21%) |
Feb 05, 2018 | 16.49 | 16.49 | 15.55 | 15.72 | 120,715 | -0.85(-5.13%) |
Feb 02, 2018 | 16.64 | 16.65 | 16.45 | 16.57 | 57,952 | -0.11(-0.65%) |
Feb 01, 2018 | 16.74 | 16.94 | 16.55 | 16.68 | 622,325 | +0.00(+0.00%) |
Jan 31, 2018 | 16.68 | 16.71 | 16.46 | 16.68 | 66,783 | +0.00(+0.00%) |
Jan 30, 2018 | 16.64 | 16.78 | 16.51 | 16.68 | 166,977 | +0.08(+0.50%) |
Jan 29, 2018 | 16.85 | 16.86 | 16.53 | 16.60 | 29,695 | -0.23(-1.39%) |
Jan 26, 2018 | 16.85 | 16.98 | 16.74 | 16.83 | 19,101 | +0.07(+0.40%) |
Jan 25, 2018 | 16.59 | 16.86 | 16.56 | 16.76 | 58,824 | +0.17(+1.01%) |
Jan 24, 2018 | 16.85 | 16.99 | 16.55 | 16.60 | 144,058 | -0.28(-1.68%) |
Jan 23, 2018 | 16.64 | 16.99 | 16.64 | 16.88 | 78,863 | +0.21(+1.25%) |
Jan 22, 2018 | 16.75 | 16.77 | 16.65 | 16.67 | 41,828 | -0.02(-0.15%) |
Jan 19, 2018 | 16.74 | 16.81 | 16.63 | 16.70 | 27,969 | -0.05(-0.30%) |
Jan 18, 2018 | 16.85 | 16.86 | 16.75 | 16.75 | 34,180 | -0.13(-0.79%) |
Jan 17, 2018 | 16.92 | 17.01 | 16.86 | 16.88 | 32,105 | +0.01(+0.05%) |
Jan 16, 2018 | 16.96 | 17.02 | 16.73 | 16.87 | 81,714 | -0.08(-0.49%) |
Jan 12, 2018 | 16.96 | 16.96 | 16.96 | 0 | -0.16(-0.93%) | |
Jan 11, 2018 | 17.18 | 17.32 | 16.93 | 17.11 | 50,772 | -0.07(-0.39%) |
Jan 10, 2018 | 17.35 | 17.35 | 17.05 | 17.18 | 49,230 | -0.23(-1.29%) |
Jan 09, 2018 | 17.48 | 17.52 | 17.40 | 17.41 | 59,909 | -0.12(-0.67%) |
Jan 08, 2018 | 17.59 | 17.60 | 17.41 | 17.52 | 53,348 | +0.01(+0.05%) |
Jan 05, 2018 | 17.45 | 17.60 | 17.45 | 17.51 | 93,520 | +0.05(+0.29%) |
Jan 04, 2018 | 17.74 | 17.86 | 17.16 | 17.46 | 167,703 | -0.17(-0.95%) |
Jan 03, 2018 | 17.71 | 17.76 | 17.35 | 17.63 | 82,985 | +0.08(+0.48%) |
Jan 02, 2018 | 17.72 | 17.92 | 17.42 | 17.55 | 187,432 | -0.05(-0.28%) |
Dec 29, 2017 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 17.18 | 17.81 | 17.18 | 17.60 | 124,211 | +0.53(+3.08%) |
Dec 27, 2017 | 17.14 | 17.32 | 16.89 | 17.07 | 169,265 | +0.04(+0.24%) |
Dec 26, 2017 | 17.08 | 17.19 | 17.00 | 17.03 | 25,495 | -0.12(-0.68%) |
Dec 22, 2017 | 17.19 | 17.34 | 17.11 | 17.15 | 26,694 | -0.11(-0.63%) |
Dec 21, 2017 | 17.11 | 17.38 | 17.06 | 17.26 | 37,493 | +0.21(+1.22%) |
Dec 20, 2017 | 17.18 | 17.24 | 16.96 | 17.05 | 53,268 | -0.05(-0.29%) |
Dec 19, 2017 | 17.21 | 17.33 | 16.97 | 17.10 | 36,665 | -0.08(-0.49%) |
Dec 18, 2017 | 17.05 | 17.25 | 16.95 | 17.18 | 26,133 | +0.23(+1.33%) |
Dec 15, 2017 | 16.84 | 17.03 | 16.80 | 16.96 | 44,648 | +0.08(+0.44%) |
Dec 14, 2017 | 16.85 | 16.92 | 16.60 | 16.88 | 58,352 | +0.00(+0.00%) |
Dec 13, 2017 | 18.20 | 18.20 | 16.74 | 16.88 | 70,564 | +0.06(+0.35%) |
Dec 12, 2017 | 16.91 | 16.93 | 16.76 | 16.82 | 38,536 | -0.08(-0.49%) |
Dec 11, 2017 | 16.76 | 17.06 | 16.76 | 16.91 | 64,123 | +0.15(+0.90%) |
Dec 08, 2017 | 16.83 | 16.84 | 16.63 | 16.76 | 98,519 | -0.01(-0.05%) |
Dec 07, 2017 | 16.85 | 16.85 | 16.68 | 16.76 | 77,607 | +0.02(+0.15%) |
Dec 06, 2017 | 16.86 | 16.86 | 16.66 | 16.74 | 57,184 | -0.11(-0.64%) |
Dec 05, 2017 | 16.99 | 17.09 | 16.81 | 16.85 | 69,919 | -0.09(-0.54%) |
Dec 04, 2017 | 16.74 | 17.37 | 16.74 | 16.94 | 201,557 | +0.33(+1.96%) |
Dec 01, 2017 | 16.56 | 16.76 | 16.42 | 16.61 | 125,213 | +0.05(+0.30%) |
Nov 30, 2017 | 16.39 | 16.61 | 16.32 | 16.56 | 88,808 | +0.04(+0.25%) |
Nov 29, 2017 | 16.56 | 16.63 | 16.46 | 16.52 | 56,035 | -0.04(-0.25%) |
Nov 28, 2017 | 16.57 | 16.58 | 16.44 | 16.56 | 88,357 | +0.08(+0.46%) |
Nov 27, 2017 | 16.51 | 16.67 | 16.45 | 16.49 | 59,300 | -0.01(-0.05%) |
Nov 24, 2017 | 16.51 | 16.60 | 16.41 | 16.50 | 29,584 | +0.02(+0.15%) |
Nov 22, 2017 | 16.54 | 16.67 | 16.31 | 16.47 | 103,785 | -0.05(-0.30%) |
Nov 21, 2017 | 16.51 | 16.57 | 16.42 | 16.52 | 57,089 | +0.06(+0.35%) |
Nov 20, 2017 | 16.47 | 16.51 | 16.31 | 16.46 | 56,237 | +0.01(+0.05%) |
Nov 17, 2017 | 16.43 | 16.59 | 16.36 | 16.46 | 94,720 | +0.07(+0.41%) |
Nov 16, 2017 | 16.45 | 16.61 | 16.38 | 16.39 | 54,707 | +0.02(+0.10%) |
Nov 15, 2017 | 16.32 | 16.55 | 16.31 | 16.37 | 69,232 | +0.01(+0.05%) |
Nov 14, 2017 | 16.45 | 16.52 | 16.25 | 16.36 | 89,894 | -0.14(-0.85%) |
Nov 13, 2017 | 16.60 | 16.66 | 16.39 | 16.50 | 40,952 | -0.11(-0.65%) |
Nov 10, 2017 | 16.58 | 16.84 | 16.58 | 16.61 | 78,178 | +0.03(+0.20%) |
Nov 09, 2017 | 16.65 | 16.72 | 16.43 | 16.58 | 111,913 | -0.15(-0.89%) |
Nov 08, 2017 | 17.11 | 17.11 | 16.67 | 16.73 | 78,669 | -0.29(-1.70%) |
Nov 07, 2017 | 17.35 | 17.35 | 16.92 | 17.02 | 56,277 | -0.26(-1.49%) |
Nov 06, 2017 | 17.67 | 17.67 | 16.98 | 17.27 | 49,075 | -0.37(-2.11%) |
Nov 03, 2017 | 17.71 | 18.14 | 17.32 | 17.65 | 149,496 | +0.02(+0.09%) |
Nov 02, 2017 | 17.93 | 17.97 | 17.35 | 17.63 | 84,912 | -0.33(-1.84%) |
Nov 01, 2017 | 17.97 | 18.49 | 17.80 | 17.96 | 123,467 | +0.21(+1.17%) |
Oct 31, 2017 | 17.41 | 18.19 | 17.41 | 17.75 | 147,073 | +0.89(+5.25%) |
Oct 30, 2017 | 17.11 | 17.22 | 16.84 | 16.87 | 124,004 | -0.21(-1.21%) |
Oct 27, 2017 | 17.11 | 17.21 | 17.00 | 17.08 | 89,502 | -0.01(-0.05%) |
Oct 26, 2017 | 17.14 | 17.14 | 16.60 | 17.08 | 206,036 | -0.44(-2.50%) |
Oct 25, 2017 | 17.79 | 17.79 | 17.31 | 17.52 | 112,697 | -0.01(-0.05%) |
Oct 24, 2017 | 17.51 | 17.73 | 17.32 | 17.53 | 155,912 | -0.02(-0.14%) |
Oct 23, 2017 | 17.46 | 17.62 | 17.38 | 17.56 | 27,055 | +0.17(+1.00%) |
Oct 20, 2017 | 17.46 | 17.63 | 17.32 | 17.38 | 25,281 | -0.11(-0.62%) |
Oct 19, 2017 | 17.60 | 17.61 | 17.25 | 17.49 | 118,069 | -0.16(-0.89%) |
Oct 18, 2017 | 17.42 | 17.85 | 17.31 | 17.65 | 100,588 | +0.35(+2.01%) |
Oct 17, 2017 | 17.39 | 17.56 | 17.23 | 17.30 | 131,645 | -0.19(-1.09%) |
Oct 16, 2017 | 17.35 | 17.51 | 17.23 | 17.49 | 55,848 | +0.08(+0.48%) |
Oct 13, 2017 | 17.35 | 17.51 | 17.18 | 17.41 | 58,907 | +0.16(+0.91%) |
Oct 12, 2017 | 17.37 | 17.54 | 17.22 | 17.25 | 28,888 | -0.29(-1.65%) |
Oct 11, 2017 | 17.56 | 17.82 | 17.33 | 17.54 | 218,482 | +0.04(+0.24%) |
Oct 10, 2017 | 17.57 | 17.84 | 17.44 | 17.50 | 59,785 | +0.00(+0.00%) |
Oct 09, 2017 | 17.66 | 17.85 | 17.46 | 17.50 | 21,092 | -0.05(-0.28%) |
Oct 06, 2017 | 17.73 | 17.75 | 17.44 | 17.55 | 23,327 | -0.04(-0.24%) |
Oct 05, 2017 | 17.76 | 17.76 | 17.51 | 17.59 | 13,317 | -0.05(-0.28%) |
Oct 04, 2017 | 17.73 | 18.00 | 17.56 | 17.64 | 36,237 | -0.12(-0.65%) |
Oct 03, 2017 | 17.75 | 17.94 | 17.67 | 17.75 | 27,667 | +0.02(+0.09%) |
Oct 02, 2017 | 17.74 | 17.94 | 17.66 | 17.74 | 53,784 | +0.01(+0.05%) |
Sep 29, 2017 | 17.66 | 17.91 | 17.52 | 17.73 | 73,112 | +0.09(+0.52%) |
Sep 28, 2017 | 17.34 | 18.16 | 17.22 | 17.64 | 105,604 | +0.34(+1.96%) |
Sep 27, 2017 | 17.38 | 17.38 | 17.18 | 17.30 | 79,533 | +0.02(+0.10%) |
Sep 26, 2017 | 17.46 | 17.46 | 17.24 | 17.28 | 27,404 | +0.08(+0.48%) |
Sep 25, 2017 | 17.06 | 17.28 | 17.04 | 17.20 | 43,409 | +0.05(+0.29%) |
Sep 22, 2017 | 16.98 | 17.18 | 16.46 | 17.15 | 167,290 | +0.02(+0.14%) |
Sep 21, 2017 | 17.21 | 17.41 | 17.11 | 17.13 | 58,291 | -0.14(-0.81%) |
Sep 20, 2017 | 17.29 | 17.43 | 17.20 | 17.27 | 47,080 | -0.02(-0.10%) |
Sep 19, 2017 | 17.27 | 17.34 | 17.13 | 17.28 | 49,453 | +0.02(+0.14%) |
Sep 18, 2017 | 17.23 | 17.34 | 17.08 | 17.26 | 79,805 | +0.07(+0.39%) |
Sep 15, 2017 | 17.43 | 17.43 | 17.13 | 17.19 | 89,830 | -0.19(-1.10%) |
Sep 14, 2017 | 17.36 | 17.54 | 17.35 | 17.38 | 111,528 | -0.07(-0.38%) |
Sep 13, 2017 | 17.39 | 17.80 | 17.22 | 17.45 | 106,780 | +0.17(+0.96%) |
Sep 12, 2017 | 17.21 | 17.35 | 17.21 | 17.28 | 32,944 | +0.11(+0.63%) |
Sep 11, 2017 | 17.07 | 17.18 | 16.99 | 17.18 | 48,201 | +0.17(+1.02%) |
Sep 08, 2017 | 16.98 | 17.23 | 16.85 | 17.00 | 64,755 | +0.02(+0.15%) |
Sep 07, 2017 | 17.05 | 17.05 | 16.74 | 16.98 | 34,495 | -0.09(-0.53%) |
Sep 06, 2017 | 17.31 | 17.31 | 17.02 | 17.07 | 29,576 | -0.22(-1.25%) |
Sep 05, 2017 | 17.31 | 17.39 | 17.20 | 17.28 | 48,858 | +0.04(+0.24%) |