Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.48 | 17.62 | 17.41 | 17.60 | 410,534 | +0.16(+0.89%) |
Sep 27, 2018 | 17.40 | 17.56 | 17.33 | 17.45 | 285,815 | +0.07(+0.40%) |
Sep 26, 2018 | 17.57 | 17.60 | 17.36 | 17.38 | 255,056 | -0.18(-1.00%) |
Sep 25, 2018 | 17.69 | 17.86 | 17.55 | 17.56 | 334,785 | -0.12(-0.65%) |
Sep 24, 2018 | 17.53 | 17.69 | 17.34 | 17.67 | 447,220 | +0.13(+0.74%) |
Sep 21, 2018 | 17.51 | 17.68 | 17.47 | 17.54 | 864,546 | +0.02(+0.09%) |
Sep 20, 2018 | 17.45 | 17.53 | 17.29 | 17.53 | 419,608 | +0.12(+0.71%) |
Sep 19, 2018 | 17.69 | 17.69 | 17.27 | 17.40 | 399,424 | -0.30(-1.69%) |
Sep 18, 2018 | 17.77 | 17.80 | 17.64 | 17.70 | 286,767 | -0.07(-0.39%) |
Sep 17, 2018 | 17.75 | 17.77 | 17.62 | 17.77 | 213,780 | +0.05(+0.26%) |
Sep 14, 2018 | 17.69 | 17.77 | 17.46 | 17.73 | 332,728 | +0.02(+0.13%) |
Sep 13, 2018 | 17.79 | 17.95 | 17.66 | 17.70 | 421,912 | +0.00(+0.00%) |
Sep 12, 2018 | 17.89 | 17.94 | 17.67 | 17.70 | 349,033 | -0.19(-1.07%) |
Sep 11, 2018 | 17.97 | 18.02 | 17.82 | 17.89 | 446,239 | -0.12(-0.64%) |
Sep 10, 2018 | 18.23 | 18.24 | 18.00 | 18.01 | 462,301 | -0.17(-0.93%) |
Sep 07, 2018 | 18.05 | 18.53 | 17.96 | 18.18 | 506,394 | +0.10(+0.55%) |
Sep 06, 2018 | 18.07 | 18.15 | 17.93 | 18.08 | 546,066 | +0.06(+0.34%) |
Sep 05, 2018 | 17.71 | 18.10 | 17.59 | 18.02 | 354,482 | +0.28(+1.56%) |
Sep 04, 2018 | 18.06 | 18.06 | 17.66 | 17.74 | 533,330 | -0.36(-1.99%) |
Aug 31, 2018 | 18.10 | 18.10 | 18.10 | 0 | +0.18(+0.98%) | |
Aug 30, 2018 | 18.05 | 18.13 | 17.87 | 17.92 | 599,208 | -0.11(-0.64%) |
Aug 29, 2018 | 17.82 | 18.11 | 17.72 | 18.04 | 511,943 | +0.26(+1.47%) |
Aug 28, 2018 | 17.37 | 17.79 | 17.33 | 17.78 | 286,274 | +0.43(+2.48%) |
Aug 27, 2018 | 17.40 | 17.40 | 17.30 | 17.35 | 362,752 | -0.02(-0.13%) |
Aug 24, 2018 | 17.30 | 17.43 | 17.24 | 17.37 | 291,919 | +0.08(+0.44%) |
Aug 23, 2018 | 17.30 | 17.40 | 17.19 | 17.30 | 337,092 | -0.01(-0.04%) |
Aug 22, 2018 | 17.18 | 17.33 | 17.00 | 17.30 | 390,142 | +0.14(+0.80%) |
Aug 21, 2018 | 16.91 | 17.28 | 16.91 | 17.17 | 476,073 | +0.25(+1.50%) |
Aug 20, 2018 | 16.51 | 16.96 | 16.51 | 16.91 | 353,395 | -0.08(-0.50%) |
Aug 17, 2018 | 16.81 | 17.03 | 16.71 | 17.00 | 262,584 | +0.19(+1.14%) |
Aug 16, 2018 | 16.70 | 16.91 | 16.65 | 16.80 | 213,951 | +0.13(+0.78%) |
Aug 15, 2018 | 16.54 | 16.78 | 16.54 | 16.67 | 215,037 | +0.14(+0.84%) |
Aug 14, 2018 | 16.44 | 16.59 | 16.39 | 16.54 | 264,430 | +0.16(+0.98%) |
Aug 13, 2018 | 16.49 | 16.56 | 16.27 | 16.38 | 376,437 | -0.12(-0.74%) |
Aug 10, 2018 | 16.53 | 16.68 | 16.48 | 16.50 | 247,851 | -0.08(-0.51%) |
Aug 09, 2018 | 16.58 | 16.63 | 16.50 | 16.58 | 309,708 | +0.00(+0.00%) |
Aug 08, 2018 | 16.81 | 16.81 | 16.57 | 16.58 | 312,165 | -0.20(-1.19%) |
Aug 07, 2018 | 16.83 | 16.84 | 16.67 | 16.78 | 330,718 | -0.04(-0.23%) |
Aug 06, 2018 | 16.74 | 16.83 | 16.64 | 16.82 | 391,263 | +0.09(+0.55%) |
Aug 03, 2018 | 16.96 | 16.99 | 16.64 | 16.73 | 537,294 | -0.20(-1.18%) |
Aug 02, 2018 | 16.69 | 16.96 | 16.69 | 16.93 | 456,259 | +0.18(+1.10%) |
Aug 01, 2018 | 16.52 | 16.76 | 16.37 | 16.74 | 483,614 | +0.18(+1.11%) |
Jul 31, 2018 | 16.34 | 16.67 | 16.30 | 16.56 | 523,064 | +0.27(+1.65%) |
Jul 30, 2018 | 16.31 | 16.43 | 16.23 | 16.29 | 390,677 | +0.02(+0.09%) |
Jul 27, 2018 | 16.59 | 16.68 | 16.21 | 16.28 | 427,644 | -0.23(-1.39%) |
Jul 26, 2018 | 16.38 | 16.69 | 16.36 | 16.51 | 700,524 | +0.15(+0.89%) |
Jul 25, 2018 | 16.03 | 16.82 | 15.99 | 16.36 | 895,854 | -0.63(-3.70%) |
Jul 24, 2018 | 17.19 | 17.25 | 16.90 | 16.99 | 912,681 | -0.20(-1.16%) |
Jul 23, 2018 | 17.16 | 17.25 | 17.00 | 17.19 | 547,556 | +0.06(+0.36%) |
Jul 20, 2018 | 17.07 | 17.25 | 17.03 | 17.13 | 417,678 | +0.05(+0.27%) |
Jul 19, 2018 | 16.85 | 17.13 | 16.81 | 17.08 | 325,222 | +0.23(+1.37%) |
Jul 18, 2018 | 16.94 | 17.00 | 16.75 | 16.85 | 371,195 | -0.08(-0.45%) |
Jul 17, 2018 | 17.27 | 17.27 | 16.90 | 16.93 | 386,833 | -0.31(-1.78%) |
Jul 16, 2018 | 17.13 | 17.31 | 17.11 | 17.23 | 805,998 | +0.12(+0.67%) |
Jul 13, 2018 | 17.19 | 17.22 | 17.09 | 17.12 | 359,825 | -0.05(-0.27%) |
Jul 12, 2018 | 17.07 | 17.23 | 16.97 | 17.17 | 401,967 | +0.16(+0.95%) |
Jul 11, 2018 | 17.07 | 17.14 | 17.00 | 17.00 | 314,543 | -0.11(-0.63%) |
Jul 10, 2018 | 17.13 | 17.29 | 17.10 | 17.11 | 549,452 | +0.02(+0.13%) |
Jul 09, 2018 | 17.21 | 17.30 | 17.00 | 17.09 | 375,298 | -0.08(-0.45%) |
Jul 06, 2018 | 16.96 | 17.19 | 16.95 | 17.17 | 285,073 | +0.24(+1.40%) |
Jul 05, 2018 | 16.78 | 16.95 | 16.67 | 16.93 | 516,163 | +0.19(+1.15%) |
Jul 03, 2018 | 16.74 | 16.74 | 16.74 | 0 | +0.42(+2.59%) | |
Jul 02, 2018 | 16.41 | 16.44 | 16.12 | 16.31 | 358,482 | -0.14(-0.84%) |
Jun 29, 2018 | 16.22 | 16.53 | 16.19 | 16.45 | 502,722 | +0.19(+1.18%) |
Jun 28, 2018 | 16.29 | 16.38 | 16.24 | 16.26 | 383,437 | -0.01(-0.05%) |
Jun 27, 2018 | 16.26 | 16.38 | 16.15 | 16.27 | 430,525 | +0.02(+0.14%) |
Jun 26, 2018 | 16.38 | 16.43 | 16.25 | 16.25 | 467,571 | -0.09(-0.56%) |
Jun 25, 2018 | 16.38 | 16.42 | 16.28 | 16.34 | 420,676 | -0.04(-0.23%) |
Jun 22, 2018 | 16.37 | 16.56 | 16.26 | 16.37 | 782,687 | +0.21(+1.31%) |
Jun 21, 2018 | 16.00 | 16.17 | 15.87 | 16.16 | 313,184 | +0.14(+0.90%) |
Jun 20, 2018 | 15.78 | 16.09 | 15.78 | 16.02 | 363,851 | +0.23(+1.49%) |
Jun 19, 2018 | 15.72 | 15.82 | 15.70 | 15.78 | 404,032 | +0.00(+0.00%) |
Jun 18, 2018 | 15.72 | 15.91 | 15.71 | 15.78 | 327,496 | +0.04(+0.24%) |
Jun 15, 2018 | 15.86 | 15.72 | 15.75 | 831,793 | -0.11(-0.72%) | |
Jun 14, 2018 | 15.62 | 15.86 | 15.55 | 15.86 | 408,627 | +0.31(+2.00%) |
Jun 13, 2018 | 15.84 | 15.84 | 15.50 | 15.55 | 362,476 | -0.27(-1.68%) |
Jun 12, 2018 | 15.86 | 15.90 | 15.74 | 15.81 | 371,900 | -0.05(-0.29%) |
Jun 11, 2018 | 16.08 | 16.11 | 15.79 | 15.86 | 421,769 | -0.27(-1.69%) |
Jun 08, 2018 | 16.15 | 16.23 | 16.09 | 16.13 | 325,694 | -0.08(-0.51%) |
Jun 07, 2018 | 16.16 | 16.22 | 15.99 | 16.21 | 451,895 | +0.11(+0.70%) |
Jun 06, 2018 | 15.89 | 16.10 | 495,846 | +0.02(+0.14%) | ||
Jun 05, 2018 | 16.27 | 16.31 | 16.06 | 16.08 | 438,785 | -0.20(-1.26%) |
Jun 04, 2018 | 16.15 | 16.31 | 16.08 | 16.28 | 575,467 | +0.17(+1.03%) |
Jun 01, 2018 | 16.12 | 16.19 | 15.99 | 16.12 | 557,597 | +0.02(+0.09%) |
May 31, 2018 | 15.86 | 16.12 | 15.84 | 16.10 | 1,125,808 | +0.20(+1.24%) |
May 30, 2018 | 15.69 | 15.98 | 15.63 | 15.90 | 476,369 | +0.26(+1.69%) |
May 29, 2018 | 15.69 | 15.73 | 15.51 | 15.64 | 510,462 | -0.10(-0.63%) |
May 25, 2018 | 15.74 | 15.74 | 15.74 | 0 | -0.02(-0.10%) | |
May 24, 2018 | 15.51 | 15.78 | 15.50 | 15.75 | 466,921 | +0.20(+1.27%) |
May 23, 2018 | 15.33 | 15.64 | 15.21 | 15.56 | 625,219 | +0.23(+1.48%) |
May 22, 2018 | 15.25 | 15.46 | 15.20 | 15.33 | 473,396 | +0.07(+0.45%) |
May 21, 2018 | 15.09 | 15.28 | 15.00 | 15.26 | 527,021 | +0.29(+1.92%) |
May 18, 2018 | 14.85 | 14.99 | 14.76 | 14.97 | 436,386 | +0.17(+1.12%) |
May 17, 2018 | 14.76 | 14.88 | 14.74 | 14.81 | 380,892 | +0.11(+0.72%) |
May 16, 2018 | 14.54 | 14.72 | 14.49 | 14.70 | 483,315 | +0.19(+1.30%) |
May 15, 2018 | 14.64 | 14.65 | 14.48 | 14.51 | 458,884 | -0.18(-1.24%) |
May 14, 2018 | 14.89 | 14.89 | 14.68 | 14.69 | 478,585 | -0.18(-1.22%) |
May 11, 2018 | 14.91 | 14.97 | 14.86 | 14.88 | 251,518 | -0.05(-0.36%) |
May 10, 2018 | 14.81 | 14.93 | 14.78 | 14.93 | 393,027 | +0.14(+0.97%) |
May 09, 2018 | 14.69 | 14.80 | 14.58 | 14.78 | 373,944 | +0.11(+0.72%) |
May 08, 2018 | 14.75 | 14.81 | 14.63 | 14.68 | 654,338 | -0.04(-0.26%) |
May 07, 2018 | 14.61 | 14.76 | 14.57 | 14.72 | 500,032 | +0.19(+1.30%) |
May 04, 2018 | 14.33 | 14.59 | 14.33 | 14.53 | 360,595 | +0.17(+1.21%) |
May 03, 2018 | 14.26 | 14.42 | 14.26 | 14.35 | 559,418 | +0.08(+0.58%) |
May 02, 2018 | 14.29 | 14.42 | 14.23 | 14.27 | 698,445 | -0.08(-0.53%) |
May 01, 2018 | 14.23 | 14.38 | 14.17 | 14.35 | 777,054 | +0.13(+0.91%) |
Apr 30, 2018 | 14.23 | 14.29 | 14.16 | 14.22 | 725,011 | +0.00(+0.00%) |
Apr 27, 2018 | 14.08 | 14.22 | 14.08 | 14.22 | 623,259 | +0.05(+0.37%) |
Apr 26, 2018 | 14.13 | 14.21 | 14.01 | 14.16 | 1,005,796 | -0.21(-1.47%) |
Apr 25, 2018 | 14.72 | 14.72 | 14.29 | 14.38 | 932,974 | -0.23(-1.61%) |
Apr 24, 2018 | 14.62 | 14.68 | 14.49 | 14.61 | 587,735 | -0.02(-0.10%) |
Apr 23, 2018 | 14.59 | 14.68 | 14.50 | 14.63 | 292,478 | +0.07(+0.47%) |
Apr 20, 2018 | 14.57 | 14.67 | 14.54 | 14.56 | 420,055 | -0.02(-0.16%) |
Apr 19, 2018 | 14.77 | 14.84 | 14.50 | 14.58 | 465,945 | -0.17(-1.18%) |
Apr 18, 2018 | 14.80 | 14.84 | 14.70 | 14.75 | 491,396 | +0.05(+0.31%) |
Apr 17, 2018 | 14.47 | 14.79 | 14.37 | 14.71 | 774,293 | +0.30(+2.10%) |
Apr 16, 2018 | 14.41 | 14.52 | 14.31 | 14.41 | 1,349,204 | +0.05(+0.37%) |
Apr 13, 2018 | 14.18 | 14.38 | 14.06 | 14.35 | 883,984 | +0.24(+1.72%) |
Apr 12, 2018 | 13.76 | 14.12 | 13.57 | 14.11 | 840,514 | +0.43(+3.15%) |
Apr 11, 2018 | 13.53 | 13.76 | 13.50 | 13.68 | 635,179 | +0.15(+1.12%) |
Apr 10, 2018 | 13.84 | 13.87 | 13.50 | 13.53 | 664,852 | -0.20(-1.49%) |
Apr 09, 2018 | 14.11 | 14.11 | 13.73 | 13.73 | 554,949 | -0.33(-2.37%) |
Apr 06, 2018 | 14.13 | 14.22 | 13.99 | 14.06 | 346,152 | -0.10(-0.69%) |
Apr 05, 2018 | 14.09 | 14.18 | 13.95 | 14.16 | 411,160 | +0.16(+1.13%) |
Apr 04, 2018 | 13.82 | 14.03 | 13.76 | 14.00 | 511,393 | +0.11(+0.82%) |
Apr 03, 2018 | 13.54 | 13.91 | 13.39 | 13.89 | 500,931 | +0.42(+3.09%) |
Apr 02, 2018 | 13.54 | 13.64 | 13.34 | 13.47 | 488,549 | -0.08(-0.56%) |
Mar 29, 2018 | 13.55 | 13.55 | 13.55 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 13.12 | 13.57 | 13.12 | 13.56 | 687,384 | +0.63(+4.86%) |
Mar 27, 2018 | 12.93 | 13.09 | 12.81 | 12.93 | 445,278 | -0.01(-0.06%) |
Mar 26, 2018 | 12.94 | 13.00 | 12.76 | 12.94 | 602,803 | +0.12(+0.93%) |
Mar 23, 2018 | 13.09 | 13.14 | 12.80 | 12.82 | 836,499 | -0.26(-1.99%) |
Mar 22, 2018 | 13.20 | 13.29 | 13.07 | 13.08 | 1,123,767 | -0.18(-1.35%) |
Mar 21, 2018 | 13.29 | 13.34 | 13.20 | 13.26 | 470,799 | -0.05(-0.39%) |
Mar 20, 2018 | 13.35 | 13.42 | 13.27 | 13.31 | 428,051 | -0.04(-0.28%) |
Mar 19, 2018 | 13.34 | 13.35 | 13.20 | 13.35 | 394,580 | +0.01(+0.11%) |
Mar 16, 2018 | 13.33 | 13.38 | 13.24 | 13.33 | 1,075,584 | +0.01(+0.06%) |
Mar 15, 2018 | 13.28 | 13.33 | 13.19 | 13.32 | 476,974 | +0.05(+0.39%) |
Mar 14, 2018 | 13.17 | 13.31 | 13.07 | 13.27 | 503,044 | +0.14(+1.08%) |
Mar 13, 2018 | 13.18 | 13.21 | 13.09 | 13.13 | 479,834 | +0.01(+0.11%) |
Mar 12, 2018 | 13.15 | 13.16 | 13.04 | 13.12 | 349,923 | -0.03(-0.23%) |
Mar 09, 2018 | 12.95 | 13.15 | 12.86 | 13.15 | 450,232 | +0.22(+1.73%) |
Mar 08, 2018 | 12.96 | 13.00 | 12.85 | 12.92 | 462,930 | -0.01(-0.06%) |
Mar 07, 2018 | 12.97 | 12.93 | 557,899 | +0.13(+1.05%) | ||
Mar 06, 2018 | 12.74 | 12.81 | 12.68 | 12.80 | 851,338 | +0.06(+0.47%) |
Mar 05, 2018 | 12.66 | 12.83 | 12.61 | 12.74 | 830,355 | +0.14(+1.12%) |
Mar 02, 2018 | 12.53 | 12.59 | 12.36 | 12.59 | 573,094 | -0.01(-0.06%) |
Mar 01, 2018 | 12.48 | 12.66 | 12.42 | 12.60 | 936,851 | +0.09(+0.71%) |
Feb 28, 2018 | 12.72 | 12.72 | 12.51 | 12.51 | 1,138,434 | -0.12(-0.94%) |
Feb 27, 2018 | 12.91 | 12.97 | 12.63 | 12.63 | 995,583 | -0.30(-2.30%) |
Feb 26, 2018 | 13.03 | 13.04 | 12.86 | 12.93 | 584,156 | -0.07(-0.52%) |
Feb 23, 2018 | 12.91 | 13.00 | 12.85 | 13.00 | 659,275 | +0.07(+0.58%) |
Feb 22, 2018 | 12.92 | 1,030,539 | -0.01(-0.06%) | |||
Feb 21, 2018 | 13.15 | 13.20 | 12.92 | 12.93 | 1,073,120 | -0.36(-2.69%) |
Feb 20, 2018 | 13.40 | 13.58 | 13.25 | 13.29 | 775,625 | -0.15(-1.11%) |
Feb 16, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.13(+0.95%) | |
Feb 15, 2018 | 13.29 | 13.35 | 13.17 | 13.31 | 453,466 | +0.13(+0.96%) |
Feb 14, 2018 | 13.11 | 13.21 | 13.02 | 13.18 | 680,515 | -0.03(-0.23%) |
Feb 13, 2018 | 13.09 | 13.25 | 12.97 | 13.21 | 632,121 | +0.03(+0.23%) |
Feb 12, 2018 | 13.26 | 13.26 | 12.87 | 13.18 | 1,211,136 | -0.04(-0.28%) |
Feb 09, 2018 | 13.05 | 13.33 | 12.79 | 13.22 | 1,175,160 | +0.33(+2.54%) |
Feb 08, 2018 | 13.18 | 13.21 | 12.88 | 12.89 | 857,936 | -0.26(-1.98%) |
Feb 07, 2018 | 12.97 | 13.22 | 12.92 | 13.15 | 1,403,626 | +0.19(+1.44%) |
Feb 06, 2018 | 12.74 | 13.00 | 12.74 | 12.97 | 1,124,991 | -0.03(-0.23%) |
Feb 05, 2018 | 13.42 | 13.44 | 12.83 | 13.00 | 894,549 | -0.48(-3.59%) |
Feb 02, 2018 | 13.76 | 13.76 | 13.47 | 13.48 | 508,212 | -0.33(-2.37%) |
Feb 01, 2018 | 13.79 | 13.90 | 13.75 | 13.81 | 659,082 | -0.01(-0.05%) |
Jan 31, 2018 | 13.76 | 13.88 | 13.73 | 13.82 | 639,086 | +0.10(+0.76%) |
Jan 30, 2018 | 13.81 | 13.83 | 13.61 | 13.71 | 596,335 | -0.16(-1.18%) |
Jan 29, 2018 | 13.79 | 13.91 | 13.70 | 13.88 | 494,211 | +0.05(+0.38%) |
Jan 26, 2018 | 13.92 | 13.96 | 13.77 | 13.82 | 310,547 | -0.07(-0.54%) |
Jan 25, 2018 | 14.08 | 14.10 | 13.79 | 13.90 | 573,890 | -0.13(-0.90%) |
Jan 24, 2018 | 13.91 | 14.08 | 13.91 | 14.02 | 641,991 | +0.10(+0.75%) |
Jan 23, 2018 | 13.73 | 13.95 | 13.73 | 13.92 | 479,800 | +0.22(+1.63%) |
Jan 22, 2018 | 13.58 | 13.72 | 13.57 | 13.70 | 318,039 | +0.15(+1.10%) |
Jan 19, 2018 | 13.39 | 13.62 | 13.39 | 13.55 | 804,900 | +0.13(+0.94%) |
Jan 18, 2018 | 13.64 | 13.64 | 13.40 | 13.42 | 574,626 | -0.19(-1.42%) |
Jan 17, 2018 | 13.41 | 13.64 | 13.41 | 13.61 | 829,677 | +0.22(+1.61%) |
Jan 16, 2018 | 13.40 | 13.56 | 13.40 | 13.40 | 558,612 | +0.06(+0.45%) |
Jan 12, 2018 | 13.34 | 13.34 | 13.34 | 0 | -0.18(-1.32%) | |
Jan 11, 2018 | 13.44 | 13.69 | 13.41 | 13.52 | 1,146,048 | +0.08(+0.61%) |
Jan 10, 2018 | 13.47 | 13.44 | 1,117,782 | +0.27(+2.04%) | ||
Jan 09, 2018 | 13.32 | 13.32 | 13.06 | 13.17 | 1,049,775 | -0.10(-0.79%) |
Jan 08, 2018 | 13.00 | 13.32 | 12.96 | 13.27 | 1,121,741 | +0.28(+2.12%) |
Jan 05, 2018 | 12.97 | 13.01 | 12.88 | 13.00 | 723,575 | +0.04(+0.29%) |
Jan 04, 2018 | 12.97 | 13.04 | 12.91 | 12.96 | 1,102,314 | -0.01(-0.06%) |
Jan 03, 2018 | 13.09 | 13.27 | 12.89 | 12.97 | 1,341,169 | +0.13(+1.03%) |
Jan 02, 2018 | 12.75 | 12.88 | 12.73 | 12.83 | 624,714 | +0.08(+0.63%) |
Dec 29, 2017 | 12.75 | 12.75 | 12.75 | 0 | -0.09(-0.69%) | |
Dec 28, 2017 | 12.81 | 12.85 | 12.72 | 12.84 | 411,742 | +0.04(+0.29%) |
Dec 27, 2017 | 12.81 | 12.81 | 12.72 | 12.81 | 519,248 | +0.01(+0.11%) |
Dec 26, 2017 | 12.78 | 12.88 | 12.72 | 12.79 | 410,290 | +0.03(+0.23%) |
Dec 22, 2017 | 12.80 | 12.81 | 12.72 | 12.76 | 394,788 | +0.01(+0.11%) |
Dec 21, 2017 | 12.75 | 12.81 | 12.70 | 12.75 | 491,892 | +0.01(+0.12%) |
Dec 20, 2017 | 12.78 | 12.87 | 12.73 | 12.73 | 416,789 | -0.06(-0.46%) |
Dec 19, 2017 | 13.12 | 13.14 | 12.76 | 12.79 | 686,455 | -0.29(-2.24%) |
Dec 18, 2017 | 12.98 | 13.14 | 12.97 | 13.08 | 787,630 | +0.12(+0.96%) |
Dec 15, 2017 | 12.81 | 13.03 | 12.81 | 12.96 | 3,193,585 | +0.18(+1.38%) |
Dec 14, 2017 | 12.76 | 12.88 | 12.73 | 12.78 | 904,172 | -0.01(-0.11%) |
Dec 13, 2017 | 12.66 | 12.83 | 12.62 | 12.80 | 869,730 | -0.07(-0.51%) |
Dec 12, 2017 | 12.89 | 13.00 | 12.81 | 12.86 | 556,706 | +0.01(+0.11%) |
Dec 11, 2017 | 12.78 | 12.95 | 12.77 | 12.85 | 575,403 | +0.08(+0.63%) |
Dec 08, 2017 | 12.83 | 12.85 | 12.73 | 12.77 | 384,035 | +0.00(+0.00%) |
Dec 07, 2017 | 12.81 | 12.90 | 12.75 | 387,099 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.78 | 12.84 | 12.71 | 12.77 | 702,121 | -0.01(-0.06%) |
Dec 05, 2017 | 12.90 | 12.91 | 12.77 | 12.78 | 541,328 | -0.10(-0.80%) |
Dec 04, 2017 | 12.93 | 13.22 | 12.86 | 12.88 | 506,084 | -0.01(-0.11%) |
Dec 01, 2017 | 12.85 | 13.03 | 12.78 | 12.89 | 671,028 | +0.03(+0.23%) |
Nov 30, 2017 | 12.99 | 12.99 | 12.76 | 12.86 | 610,425 | -0.08(-0.62%) |
Nov 29, 2017 | 12.72 | 12.97 | 12.72 | 12.94 | 360,118 | +0.23(+1.79%) |
Nov 28, 2017 | 12.72 | 12.76 | 12.64 | 12.72 | 468,990 | -0.02(-0.17%) |
Nov 27, 2017 | 12.80 | 12.82 | 12.72 | 12.74 | 325,084 | -0.05(-0.40%) |
Nov 24, 2017 | 12.86 | 12.92 | 12.78 | 12.79 | 240,743 | -0.06(-0.46%) |
Nov 22, 2017 | 12.88 | 13.00 | 12.84 | 12.85 | 276,960 | -0.02(-0.17%) |
Nov 21, 2017 | 12.75 | 12.92 | 12.70 | 12.87 | 551,379 | +0.15(+1.21%) |
Nov 20, 2017 | 12.83 | 12.83 | 12.64 | 12.72 | 418,437 | -0.10(-0.74%) |
Nov 17, 2017 | 12.75 | 12.86 | 12.72 | 12.81 | 700,938 | +0.01(+0.11%) |
Nov 16, 2017 | 12.83 | 12.86 | 12.72 | 12.80 | 487,484 | +0.04(+0.34%) |
Nov 15, 2017 | 12.78 | 12.89 | 12.71 | 12.75 | 761,596 | -0.10(-0.74%) |
Nov 14, 2017 | 12.75 | 12.87 | 12.69 | 12.85 | 616,493 | +0.01(+0.06%) |
Nov 13, 2017 | 12.90 | 12.97 | 12.75 | 12.84 | 496,819 | -0.10(-0.74%) |
Nov 10, 2017 | 12.94 | 13.08 | 12.93 | 12.94 | 540,588 | -0.04(-0.34%) |
Nov 09, 2017 | 12.87 | 13.04 | 12.78 | 12.98 | 663,766 | +0.02(+0.17%) |
Nov 08, 2017 | 12.85 | 13.06 | 12.83 | 12.96 | 850,832 | +0.11(+0.86%) |
Nov 07, 2017 | 12.90 | 13.14 | 12.81 | 12.85 | 784,203 | -0.12(-0.90%) |
Nov 06, 2017 | 12.85 | 13.05 | 12.85 | 12.97 | 664,135 | +0.14(+1.09%) |
Nov 03, 2017 | 13.09 | 13.09 | 12.81 | 12.83 | 793,163 | -0.34(-2.62%) |
Nov 02, 2017 | 13.00 | 13.20 | 12.81 | 13.17 | 784,631 | +0.15(+1.18%) |
Nov 01, 2017 | 13.02 | 13.16 | 12.93 | 13.02 | 982,166 | +0.05(+0.40%) |
Oct 31, 2017 | 12.74 | 13.07 | 12.70 | 12.97 | 1,004,582 | +0.31(+2.43%) |
Oct 30, 2017 | 12.64 | 12.75 | 12.57 | 12.66 | 922,665 | -0.05(-0.40%) |
Oct 27, 2017 | 12.72 | 12.84 | 12.66 | 12.71 | 692,324 | -0.06(-0.46%) |
Oct 26, 2017 | 12.92 | 13.39 | 12.72 | 12.77 | 1,106,031 | -0.66(-4.91%) |
Oct 25, 2017 | 13.41 | 13.57 | 13.34 | 13.43 | 381,049 | -0.06(-0.43%) |
Oct 24, 2017 | 13.47 | 13.57 | 13.44 | 13.49 | 536,596 | +0.07(+0.55%) |
Oct 23, 2017 | 13.67 | 13.73 | 13.39 | 13.41 | 500,305 | -0.27(-1.98%) |
Oct 20, 2017 | 14.17 | 14.18 | 13.63 | 13.69 | 699,469 | -0.38(-2.71%) |
Oct 19, 2017 | 14.01 | 14.07 | 13.92 | 14.07 | 770,609 | +0.06(+0.42%) |
Oct 18, 2017 | 13.93 | 14.18 | 13.91 | 14.01 | 618,682 | +0.10(+0.69%) |
Oct 17, 2017 | 14.02 | 14.04 | 13.83 | 13.91 | 625,825 | -0.11(-0.78%) |
Oct 16, 2017 | 14.18 | 14.29 | 13.97 | 14.02 | 482,586 | -0.20(-1.39%) |
Oct 13, 2017 | 14.22 | 14.26 | 14.02 | 14.22 | 498,540 | +0.09(+0.62%) |
Oct 12, 2017 | 13.89 | 14.16 | 13.89 | 14.13 | 739,552 | +0.23(+1.63%) |
Oct 11, 2017 | 13.93 | 14.01 | 13.78 | 13.90 | 668,110 | +0.01(+0.05%) |
Oct 10, 2017 | 13.85 | 13.99 | 13.82 | 13.90 | 645,899 | +0.10(+0.69%) |
Oct 09, 2017 | 13.74 | 13.90 | 13.74 | 13.80 | 329,255 | +0.06(+0.43%) |
Oct 06, 2017 | 13.72 | 13.76 | 13.61 | 13.74 | 719,102 | -0.01(-0.11%) |
Oct 05, 2017 | 13.72 | 13.85 | 13.64 | 13.76 | 585,180 | +0.04(+0.32%) |
Oct 04, 2017 | 13.69 | 13.80 | 13.59 | 13.71 | 606,747 | +0.00(+0.00%) |
Oct 03, 2017 | 13.81 | 13.82 | 13.60 | 13.71 | 394,514 | -0.12(-0.85%) |