Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.80 | 13.90 | 13.64 | 13.80 | 908,947 | +0.04(+0.29%) |
Jun 28, 2018 | 13.43 | 13.78 | 13.32 | 13.76 | 966,857 | +0.32(+2.38%) |
Jun 27, 2018 | 13.48 | 13.72 | 13.26 | 13.44 | 882,896 | -0.01(-0.07%) |
Jun 26, 2018 | 13.55 | 13.70 | 13.37 | 13.45 | 1,117,501 | -0.08(-0.59%) |
Jun 25, 2018 | 14.01 | 14.11 | 13.51 | 13.53 | 1,126,908 | -0.62(-4.38%) |
Jun 22, 2018 | 14.56 | 14.65 | 14.11 | 14.15 | 1,315,890 | -0.41(-2.82%) |
Jun 21, 2018 | 15.25 | 15.31 | 14.51 | 14.56 | 1,058,223 | -0.67(-4.40%) |
Jun 20, 2018 | 14.42 | 15.37 | 14.40 | 15.23 | 1,191,745 | +0.83(+5.76%) |
Jun 19, 2018 | 14.41 | 14.60 | 14.29 | 14.40 | 946,521 | -0.09(-0.62%) |
Jun 18, 2018 | 14.42 | 14.53 | 14.20 | 14.49 | 648,738 | +0.00(+0.00%) |
Jun 15, 2018 | 14.52 | 14.21 | 14.49 | 1,071,172 | -0.03(-0.21%) | |
Jun 14, 2018 | 14.90 | 14.90 | 14.42 | 14.52 | 1,277,661 | +0.08(+0.55%) |
Jun 13, 2018 | 14.65 | 14.66 | 14.41 | 14.44 | 746,871 | -0.15(-1.03%) |
Jun 12, 2018 | 14.61 | 14.61 | 14.38 | 14.59 | 675,843 | +0.04(+0.27%) |
Jun 11, 2018 | 14.60 | 14.80 | 14.54 | 14.55 | 1,462,981 | -0.04(-0.27%) |
Jun 08, 2018 | 14.60 | 14.70 | 14.58 | 14.59 | 677,221 | -0.02(-0.14%) |
Jun 07, 2018 | 14.81 | 14.81 | 14.58 | 14.61 | 624,320 | -0.16(-1.08%) |
Jun 06, 2018 | 14.77 | 14.95 | 14.65 | 14.77 | 1,119,097 | -0.01(-0.07%) |
Jun 05, 2018 | 14.85 | 15.01 | 14.77 | 14.78 | 1,771,009 | -0.07(-0.47%) |
Jun 04, 2018 | 14.97 | 14.97 | 14.51 | 14.85 | 848,044 | -0.10(-0.67%) |
Jun 01, 2018 | 14.87 | 15.05 | 14.80 | 14.95 | 738,622 | +0.16(+1.08%) |
May 31, 2018 | 14.84 | 14.91 | 14.51 | 14.79 | 543,967 | -0.05(-0.34%) |
May 30, 2018 | 14.47 | 15.01 | 14.47 | 14.84 | 838,441 | +0.38(+2.63%) |
May 29, 2018 | 14.34 | 14.57 | 14.27 | 14.46 | 810,470 | +0.03(+0.21%) |
May 25, 2018 | 14.43 | 14.43 | 14.43 | 0 | +0.28(+1.98%) | |
May 24, 2018 | 14.14 | 14.35 | 14.07 | 14.15 | 876,984 | +0.05(+0.35%) |
May 23, 2018 | 14.10 | 14.34 | 14.01 | 14.10 | 786,543 | +0.01(+0.07%) |
May 22, 2018 | 14.49 | 14.53 | 14.07 | 14.09 | 871,572 | -0.38(-2.63%) |
May 21, 2018 | 14.62 | 14.96 | 14.29 | 14.47 | 631,572 | -0.12(-0.82%) |
May 18, 2018 | 14.70 | 14.75 | 14.45 | 14.59 | 430,434 | -0.07(-0.48%) |
May 17, 2018 | 14.67 | 14.81 | 14.63 | 14.66 | 384,476 | +0.00(+0.00%) |
May 16, 2018 | 14.68 | 14.78 | 14.47 | 14.66 | 490,369 | +0.02(+0.14%) |
May 15, 2018 | 14.65 | 14.78 | 14.46 | 14.64 | 691,790 | -0.07(-0.48%) |
May 14, 2018 | 14.81 | 14.89 | 14.62 | 14.71 | 631,774 | -0.04(-0.27%) |
May 11, 2018 | 14.73 | 14.93 | 14.65 | 14.75 | 606,916 | +0.11(+0.75%) |
May 10, 2018 | 14.55 | 14.80 | 14.47 | 14.64 | 573,941 | +0.12(+0.83%) |
May 09, 2018 | 14.57 | 14.69 | 14.30 | 14.52 | 547,831 | -0.08(-0.55%) |
May 08, 2018 | 14.46 | 14.79 | 14.43 | 14.60 | 806,784 | +0.12(+0.83%) |
May 07, 2018 | 14.58 | 14.67 | 14.42 | 14.48 | 950,405 | -0.02(-0.14%) |
May 04, 2018 | 14.32 | 14.60 | 14.32 | 14.50 | 889,707 | +0.12(+0.83%) |
May 03, 2018 | 14.46 | 14.46 | 14.25 | 14.38 | 730,588 | -0.07(-0.48%) |
May 02, 2018 | 14.54 | 14.75 | 13.90 | 14.45 | 1,091,444 | -0.15(-1.03%) |
May 01, 2018 | 14.43 | 14.70 | 14.42 | 14.60 | 1,137,329 | +0.10(+0.69%) |
Apr 30, 2018 | 14.30 | 14.61 | 14.26 | 14.50 | 1,454,619 | +0.27(+1.90%) |
Apr 27, 2018 | 14.31 | 14.36 | 13.99 | 14.23 | 1,667,021 | -0.23(-1.59%) |
Apr 26, 2018 | 14.58 | 14.78 | 14.12 | 14.46 | 2,121,673 | -0.19(-1.30%) |
Apr 25, 2018 | 15.50 | 15.50 | 14.20 | 14.65 | 2,425,700 | -1.14(-7.22%) |
Apr 24, 2018 | 16.06 | 16.31 | 15.66 | 15.79 | 1,340,898 | -0.16(-1.00%) |
Apr 23, 2018 | 16.10 | 16.20 | 15.86 | 15.95 | 545,955 | -0.19(-1.18%) |
Apr 20, 2018 | 16.23 | 16.39 | 16.09 | 16.14 | 520,335 | -0.09(-0.55%) |
Apr 19, 2018 | 16.09 | 16.37 | 16.03 | 16.23 | 802,716 | +0.33(+2.08%) |
Apr 18, 2018 | 16.02 | 16.07 | 15.84 | 15.90 | 876,519 | -0.07(-0.44%) |
Apr 17, 2018 | 16.12 | 16.20 | 15.47 | 15.97 | 1,037,690 | -0.08(-0.50%) |
Apr 16, 2018 | 16.24 | 16.43 | 16.03 | 16.05 | 1,102,423 | -0.09(-0.56%) |
Apr 13, 2018 | 17.64 | 17.86 | 15.96 | 16.14 | 1,983,365 | -1.45(-8.24%) |
Apr 12, 2018 | 17.42 | 17.99 | 17.26 | 17.59 | 1,723,334 | +0.26(+1.50%) |
Apr 11, 2018 | 16.84 | 17.44 | 16.66 | 17.33 | 1,581,477 | +0.53(+3.15%) |
Apr 10, 2018 | 16.79 | 16.87 | 16.51 | 16.80 | 481,179 | +0.23(+1.39%) |
Apr 09, 2018 | 16.58 | 16.80 | 16.47 | 16.57 | 447,129 | +0.11(+0.67%) |
Apr 06, 2018 | 16.74 | 16.86 | 16.32 | 16.46 | 434,114 | -0.33(-1.97%) |
Apr 05, 2018 | 16.74 | 16.87 | 16.31 | 16.79 | 481,372 | +0.11(+0.66%) |
Apr 04, 2018 | 16.59 | 16.86 | 16.32 | 16.68 | 469,276 | -0.05(-0.30%) |
Apr 03, 2018 | 16.58 | 16.78 | 16.49 | 16.73 | 911,983 | +0.21(+1.27%) |
Apr 02, 2018 | 16.70 | 16.75 | 16.30 | 16.52 | 726,179 | -0.15(-0.90%) |
Mar 29, 2018 | 16.67 | 16.67 | 16.67 | 0 | -0.16(-0.95%) | |
Mar 28, 2018 | 16.65 | 16.88 | 16.52 | 16.83 | 1,219,248 | +0.19(+1.14%) |
Mar 27, 2018 | 16.45 | 16.79 | 16.34 | 16.64 | 756,176 | +0.24(+1.46%) |
Mar 26, 2018 | 16.30 | 16.47 | 15.99 | 16.40 | 390,944 | +0.26(+1.61%) |
Mar 23, 2018 | 16.24 | 16.52 | 16.06 | 16.14 | 776,227 | -0.03(-0.19%) |
Mar 22, 2018 | 16.10 | 16.36 | 15.94 | 16.17 | 724,599 | -0.06(-0.37%) |
Mar 21, 2018 | 16.05 | 16.29 | 16.02 | 16.23 | 498,339 | +0.22(+1.37%) |
Mar 20, 2018 | 15.91 | 16.22 | 15.81 | 16.01 | 455,628 | +0.07(+0.44%) |
Mar 19, 2018 | 15.94 | 16.36 | 15.78 | 15.94 | 610,355 | +0.00(+0.00%) |
Mar 16, 2018 | 15.80 | 16.02 | 15.73 | 15.94 | 1,694,563 | +0.20(+1.27%) |
Mar 15, 2018 | 15.64 | 15.81 | 15.50 | 15.74 | 454,308 | +0.10(+0.64%) |
Mar 14, 2018 | 15.66 | 15.82 | 15.50 | 15.64 | 423,887 | +0.09(+0.58%) |
Mar 13, 2018 | 15.76 | 15.96 | 15.50 | 15.55 | 1,372,664 | -0.06(-0.38%) |
Mar 12, 2018 | 16.32 | 16.32 | 15.60 | 15.61 | 731,834 | -0.63(-3.88%) |
Mar 09, 2018 | 16.47 | 16.65 | 16.03 | 16.24 | 1,308,316 | -0.07(-0.43%) |
Mar 08, 2018 | 16.22 | 16.54 | 16.10 | 16.31 | 758,499 | +0.08(+0.49%) |
Mar 07, 2018 | 16.26 | 16.23 | 910,914 | +0.43(+2.72%) | ||
Mar 06, 2018 | 16.02 | 16.19 | 15.60 | 15.80 | 1,514,152 | -0.23(-1.43%) |
Mar 05, 2018 | 15.83 | 16.31 | 15.78 | 16.03 | 1,407,591 | +0.04(+0.25%) |
Mar 02, 2018 | 15.45 | 16.13 | 15.35 | 15.99 | 839,213 | +0.38(+2.43%) |
Mar 01, 2018 | 15.50 | 16.02 | 15.37 | 15.61 | 1,155,270 | +0.10(+0.64%) |
Feb 28, 2018 | 15.56 | 15.77 | 15.40 | 15.51 | 1,167,678 | -0.04(-0.26%) |
Feb 27, 2018 | 15.95 | 16.11 | 15.54 | 15.55 | 1,126,985 | -0.38(-2.39%) |
Feb 26, 2018 | 16.10 | 16.32 | 15.87 | 15.93 | 628,876 | -0.17(-1.06%) |
Feb 23, 2018 | 16.20 | 16.20 | 15.81 | 16.10 | 444,708 | -0.11(-0.68%) |
Feb 22, 2018 | 16.40 | 16.52 | 16.07 | 16.21 | 525,587 | -0.14(-0.86%) |
Feb 21, 2018 | 16.48 | 16.70 | 16.31 | 16.35 | 737,939 | -0.09(-0.55%) |
Feb 20, 2018 | 16.72 | 16.87 | 16.33 | 16.44 | 878,390 | -0.30(-1.79%) |
Feb 16, 2018 | 16.74 | 16.74 | 16.74 | 0 | -0.06(-0.36%) | |
Feb 15, 2018 | 16.84 | 16.86 | 16.59 | 16.80 | 998,283 | +0.11(+0.66%) |
Feb 14, 2018 | 17.03 | 16.39 | 16.69 | 2,047,544 | -0.30(-1.77%) | |
Feb 13, 2018 | 15.42 | 17.20 | 15.40 | 16.99 | 3,992,931 | +1.54(+9.97%) |
Feb 12, 2018 | 15.40 | 15.70 | 15.07 | 15.45 | 2,270,478 | +0.02(+0.13%) |
Feb 09, 2018 | 15.00 | 15.67 | 14.54 | 15.43 | 2,749,212 | +1.63(+11.81%) |
Feb 08, 2018 | 14.13 | 14.30 | 13.80 | 13.80 | 1,833,654 | -0.42(-2.95%) |
Feb 07, 2018 | 13.98 | 14.19 | 13.58 | 14.22 | 1,069,971 | +0.23(+1.64%) |
Feb 06, 2018 | 13.65 | 14.42 | 13.52 | 13.99 | 1,711,466 | -0.18(-1.27%) |
Feb 05, 2018 | 14.30 | 14.51 | 14.01 | 14.17 | 614,821 | -0.22(-1.53%) |
Feb 02, 2018 | 14.77 | 14.90 | 14.35 | 14.39 | 795,194 | -0.43(-2.90%) |
Feb 01, 2018 | 14.58 | 15.29 | 14.42 | 14.82 | 967,857 | +0.23(+1.58%) |
Jan 31, 2018 | 15.03 | 15.19 | 14.53 | 14.59 | 981,616 | -0.44(-2.93%) |
Jan 30, 2018 | 15.11 | 15.20 | 14.87 | 15.03 | 1,378,657 | -0.26(-1.70%) |
Jan 29, 2018 | 15.43 | 15.58 | 15.28 | 15.29 | 874,783 | -0.10(-0.65%) |
Jan 26, 2018 | 15.34 | 15.60 | 15.34 | 15.39 | 489,809 | +0.21(+1.38%) |
Jan 25, 2018 | 15.42 | 15.47 | 15.02 | 15.18 | 1,067,973 | -0.19(-1.24%) |
Jan 24, 2018 | 15.70 | 15.70 | 15.14 | 15.37 | 813,874 | -0.31(-1.98%) |
Jan 23, 2018 | 15.30 | 16.11 | 15.30 | 15.68 | 1,290,385 | +0.43(+2.82%) |
Jan 22, 2018 | 14.81 | 15.56 | 14.75 | 15.25 | 1,478,765 | +0.42(+2.83%) |
Jan 19, 2018 | 14.49 | 14.91 | 14.41 | 14.83 | 619,718 | +0.46(+3.20%) |
Jan 18, 2018 | 14.50 | 14.50 | 14.29 | 14.37 | 241,725 | -0.15(-1.03%) |
Jan 17, 2018 | 14.69 | 14.69 | 14.28 | 14.52 | 563,435 | -0.04(-0.27%) |
Jan 16, 2018 | 14.52 | 14.76 | 14.42 | 14.56 | 1,065,409 | +0.02(+0.14%) |
Jan 12, 2018 | 14.54 | 14.54 | 14.54 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 14.06 | 14.55 | 14.04 | 14.53 | 615,340 | +0.44(+3.12%) |
Jan 10, 2018 | 14.09 | 372,137 | -0.13(-0.91%) | |||
Jan 09, 2018 | 14.16 | 14.37 | 14.16 | 14.22 | 515,563 | +0.07(+0.49%) |
Jan 08, 2018 | 14.19 | 14.19 | 13.81 | 14.15 | 383,282 | -0.04(-0.28%) |
Jan 05, 2018 | 14.11 | 14.29 | 14.01 | 14.19 | 759,672 | +0.12(+0.85%) |
Jan 04, 2018 | 14.28 | 14.35 | 14.03 | 14.07 | 539,079 | -0.07(-0.50%) |
Jan 03, 2018 | 14.49 | 14.51 | 14.13 | 14.14 | 1,042,830 | -0.29(-2.01%) |
Jan 02, 2018 | 14.24 | 14.49 | 14.03 | 14.43 | 636,715 | +0.24(+1.69%) |
Dec 29, 2017 | 14.19 | 14.19 | 14.19 | 0 | -0.10(-0.70%) | |
Dec 28, 2017 | 14.38 | 14.38 | 14.13 | 14.29 | 350,695 | -0.06(-0.42%) |
Dec 27, 2017 | 14.43 | 14.47 | 14.24 | 14.35 | 543,085 | -0.07(-0.49%) |
Dec 26, 2017 | 14.12 | 14.50 | 14.12 | 14.42 | 334,527 | +0.35(+2.49%) |
Dec 22, 2017 | 14.34 | 14.34 | 14.00 | 14.07 | 916,375 | -0.23(-1.61%) |
Dec 21, 2017 | 14.07 | 14.39 | 14.01 | 14.30 | 795,935 | +0.28(+2.00%) |
Dec 20, 2017 | 13.83 | 14.04 | 13.74 | 14.02 | 738,171 | +0.24(+1.74%) |
Dec 19, 2017 | 13.67 | 13.93 | 13.67 | 13.78 | 754,212 | +0.09(+0.66%) |
Dec 18, 2017 | 13.49 | 13.87 | 13.44 | 13.69 | 1,205,757 | +0.26(+1.94%) |
Dec 15, 2017 | 13.28 | 13.56 | 13.25 | 13.43 | 1,845,833 | +0.15(+1.13%) |
Dec 14, 2017 | 13.41 | 13.52 | 13.27 | 13.28 | 1,553,919 | -0.08(-0.60%) |
Dec 13, 2017 | 13.44 | 13.55 | 13.34 | 13.36 | 997,729 | -0.07(-0.52%) |
Dec 12, 2017 | 13.26 | 13.45 | 13.26 | 13.43 | 598,216 | +0.19(+1.44%) |
Dec 11, 2017 | 13.06 | 13.30 | 13.06 | 13.24 | 617,888 | +0.24(+1.85%) |
Dec 08, 2017 | 12.96 | 13.19 | 12.93 | 13.00 | 700,741 | +0.12(+0.93%) |
Dec 07, 2017 | 12.76 | 12.91 | 12.62 | 12.88 | 722,911 | +0.15(+1.18%) |
Dec 06, 2017 | 13.16 | 13.30 | 12.69 | 12.73 | 815,810 | -0.49(-3.71%) |
Dec 05, 2017 | 13.10 | 13.35 | 13.07 | 13.22 | 848,089 | +0.11(+0.84%) |
Dec 04, 2017 | 13.39 | 13.47 | 13.02 | 13.11 | 1,118,136 | -0.12(-0.91%) |
Dec 01, 2017 | 13.15 | 13.17 | 12.89 | 13.23 | 755,533 | +0.11(+0.84%) |
Nov 30, 2017 | 13.21 | 13.35 | 13.09 | 13.12 | 691,983 | -0.01(-0.08%) |
Nov 29, 2017 | 13.17 | 13.31 | 13.04 | 13.13 | 977,438 | -0.06(-0.45%) |
Nov 28, 2017 | 13.13 | 13.29 | 12.86 | 13.19 | 1,162,487 | +0.08(+0.61%) |
Nov 27, 2017 | 13.49 | 13.02 | 13.11 | 842,201 | -0.15(-1.13%) | |
Nov 24, 2017 | 13.48 | 13.51 | 13.19 | 13.26 | 302,432 | -0.16(-1.19%) |
Nov 22, 2017 | 13.34 | 13.52 | 13.33 | 13.42 | 1,065,773 | +0.01(+0.07%) |
Nov 21, 2017 | 13.25 | 13.46 | 13.12 | 13.41 | 846,097 | +0.24(+1.82%) |
Nov 20, 2017 | 13.04 | 13.47 | 13.04 | 13.17 | 885,088 | +0.11(+0.84%) |
Nov 17, 2017 | 12.91 | 13.16 | 12.91 | 13.06 | 637,047 | +0.09(+0.69%) |
Nov 16, 2017 | 13.03 | 13.23 | 12.89 | 12.97 | 1,173,048 | -0.02(-0.15%) |
Nov 15, 2017 | 12.75 | 13.05 | 12.60 | 12.99 | 648,640 | +0.21(+1.64%) |
Nov 14, 2017 | 12.57 | 12.85 | 12.52 | 12.78 | 755,129 | +0.18(+1.43%) |
Nov 13, 2017 | 12.51 | 12.81 | 12.41 | 12.60 | 1,010,555 | +0.01(+0.08%) |
Nov 10, 2017 | 12.22 | 12.65 | 12.21 | 12.59 | 837,859 | +0.29(+2.36%) |
Nov 09, 2017 | 12.27 | 12.55 | 12.12 | 12.30 | 912,626 | -0.11(-0.89%) |
Nov 08, 2017 | 12.16 | 12.58 | 12.16 | 12.41 | 567,076 | +0.22(+1.80%) |
Nov 07, 2017 | 12.38 | 12.45 | 12.17 | 12.19 | 726,998 | -0.26(-2.09%) |
Nov 06, 2017 | 12.25 | 12.57 | 12.20 | 12.45 | 789,392 | +0.15(+1.22%) |
Nov 03, 2017 | 12.26 | 12.50 | 12.19 | 12.30 | 913,165 | +0.01(+0.08%) |
Nov 02, 2017 | 12.12 | 12.43 | 12.06 | 12.29 | 1,145,314 | +0.08(+0.66%) |
Nov 01, 2017 | 12.34 | 12.45 | 12.16 | 12.21 | 569,618 | -0.03(-0.25%) |
Oct 31, 2017 | 12.07 | 12.42 | 12.07 | 12.24 | 1,472,659 | +0.29(+2.43%) |
Oct 30, 2017 | 11.80 | 12.10 | 11.71 | 11.95 | 1,446,121 | +0.15(+1.27%) |
Oct 27, 2017 | 11.60 | 12.25 | 11.60 | 11.80 | 1,801,385 | -0.44(-3.59%) |
Oct 26, 2017 | 12.20 | 12.70 | 11.96 | 12.24 | 2,814,049 | +0.51(+4.35%) |
Oct 25, 2017 | 13.81 | 13.81 | 11.47 | 11.73 | 3,125,597 | -2.16(-15.55%) |
Oct 24, 2017 | 13.86 | 14.10 | 13.68 | 13.89 | 1,014,694 | +0.06(+0.43%) |
Oct 23, 2017 | 13.90 | 14.07 | 13.78 | 13.83 | 924,917 | +0.00(+0.00%) |
Oct 20, 2017 | 14.20 | 14.23 | 13.80 | 13.83 | 422,049 | -0.27(-1.91%) |
Oct 19, 2017 | 13.58 | 14.09 | 13.43 | 14.10 | 868,636 | +0.47(+3.45%) |
Oct 18, 2017 | 13.99 | 14.05 | 13.60 | 13.63 | 638,314 | -0.30(-2.15%) |
Oct 17, 2017 | 14.00 | 14.21 | 13.86 | 13.93 | 932,513 | -0.06(-0.43%) |
Oct 16, 2017 | 13.76 | 13.99 | 13.65 | 13.99 | 853,324 | +0.23(+1.67%) |
Oct 13, 2017 | 13.94 | 14.01 | 13.74 | 13.76 | 758,769 | -0.14(-1.01%) |
Oct 12, 2017 | 13.83 | 14.04 | 13.60 | 13.90 | 1,820,637 | +0.07(+0.51%) |
Oct 11, 2017 | 13.95 | 14.05 | 13.74 | 13.83 | 491,209 | -0.11(-0.79%) |
Oct 10, 2017 | 14.21 | 14.24 | 13.75 | 13.94 | 435,462 | -0.22(-1.55%) |
Oct 09, 2017 | 14.32 | 14.39 | 14.03 | 14.16 | 497,575 | -0.16(-1.12%) |
Oct 06, 2017 | 14.75 | 14.80 | 14.27 | 14.32 | 599,752 | -0.43(-2.92%) |
Oct 05, 2017 | 14.45 | 14.84 | 14.45 | 14.75 | 749,969 | +0.30(+2.08%) |
Oct 04, 2017 | 14.53 | 14.74 | 14.40 | 14.45 | 722,445 | -0.03(-0.21%) |
Oct 03, 2017 | 14.47 | 14.66 | 14.34 | 14.48 | 831,010 | -0.01(-0.07%) |
Oct 02, 2017 | 14.12 | 14.87 | 14.07 | 14.49 | 1,111,427 | +0.37(+2.62%) |
Sep 29, 2017 | 14.03 | 14.15 | 13.94 | 14.12 | 498,816 | +0.16(+1.15%) |
Sep 28, 2017 | 14.09 | 14.12 | 13.89 | 13.96 | 565,942 | -0.15(-1.06%) |
Sep 27, 2017 | 14.17 | 13.84 | 14.11 | 707,618 | +0.21(+1.51%) | |
Sep 26, 2017 | 13.75 | 14.15 | 13.74 | 13.90 | 845,491 | +0.12(+0.87%) |
Sep 25, 2017 | 13.74 | 13.96 | 13.71 | 13.78 | 1,110,997 | +0.00(+0.00%) |
Sep 22, 2017 | 13.47 | 13.80 | 13.45 | 13.78 | 344,483 | +0.29(+2.15%) |
Sep 21, 2017 | 13.54 | 13.63 | 13.38 | 13.49 | 283,342 | -0.10(-0.74%) |
Sep 20, 2017 | 13.56 | 13.77 | 13.53 | 13.59 | 542,863 | +0.08(+0.59%) |
Sep 19, 2017 | 14.15 | 14.20 | 13.46 | 13.51 | 1,576,982 | -0.30(-2.17%) |
Sep 18, 2017 | 13.92 | 14.04 | 13.81 | 13.81 | 562,642 | -0.06(-0.43%) |
Sep 15, 2017 | 14.08 | 14.15 | 13.78 | 13.87 | 1,951,604 | -0.18(-1.28%) |
Sep 14, 2017 | 14.04 | 14.15 | 13.86 | 14.05 | 941,858 | +0.00(+0.00%) |
Sep 13, 2017 | 13.86 | 14.08 | 13.82 | 14.05 | 864,414 | +0.19(+1.37%) |
Sep 12, 2017 | 13.64 | 13.99 | 13.64 | 13.86 | 872,969 | +0.21(+1.54%) |
Sep 11, 2017 | 13.91 | 14.01 | 13.64 | 13.65 | 994,286 | -0.15(-1.09%) |
Sep 08, 2017 | 14.01 | 14.13 | 13.76 | 13.80 | 500,240 | -0.22(-1.57%) |
Sep 07, 2017 | 14.13 | 14.19 | 13.98 | 14.02 | 471,602 | -0.07(-0.50%) |
Sep 06, 2017 | 13.94 | 14.16 | 13.91 | 14.09 | 682,030 | +0.23(+1.66%) |
Sep 05, 2017 | 13.97 | 14.10 | 13.77 | 13.86 | 1,062,461 | -0.08(-0.57%) |
Sep 01, 2017 | 14.06 | 14.20 | 13.89 | 13.94 | 1,089,425 | -0.10(-0.71%) |
Aug 31, 2017 | 13.75 | 14.10 | 13.68 | 14.04 | 1,714,926 | +0.32(+2.33%) |
Aug 30, 2017 | 13.40 | 13.75 | 13.38 | 13.72 | 812,876 | +0.36(+2.69%) |
Aug 29, 2017 | 13.24 | 13.44 | 13.20 | 13.36 | 643,153 | +0.02(+0.19%) |
Aug 28, 2017 | 12.89 | 13.39 | 12.89 | 13.34 | 1,354,383 | +0.51(+3.94%) |
Aug 25, 2017 | 12.80 | 12.90 | 12.70 | 12.83 | 498,840 | +0.06(+0.47%) |
Aug 24, 2017 | 12.60 | 12.79 | 12.60 | 12.77 | 417,428 | +0.20(+1.59%) |
Aug 23, 2017 | 12.53 | 12.99 | 12.44 | 12.57 | 1,195,850 | -0.01(-0.08%) |
Aug 22, 2017 | 12.08 | 12.66 | 12.08 | 12.58 | 1,722,229 | +0.52(+4.31%) |
Aug 21, 2017 | 12.20 | 12.32 | 11.88 | 12.06 | 1,215,364 | -0.22(-1.79%) |
Aug 18, 2017 | 12.42 | 12.55 | 12.25 | 12.28 | 713,670 | -0.23(-1.84%) |
Aug 17, 2017 | 12.61 | 12.80 | 12.50 | 12.51 | 1,448,043 | -0.13(-1.03%) |
Aug 16, 2017 | 12.65 | 12.84 | 12.52 | 12.64 | 645,241 | +0.00(+0.00%) |
Aug 15, 2017 | 12.67 | 12.78 | 12.51 | 12.64 | 1,208,895 | -0.01(-0.08%) |
Aug 14, 2017 | 12.53 | 12.75 | 12.52 | 12.65 | 577,579 | +0.18(+1.44%) |
Aug 11, 2017 | 12.25 | 12.57 | 12.24 | 12.47 | 1,078,611 | +0.25(+2.05%) |
Aug 10, 2017 | 12.55 | 12.58 | 12.12 | 12.22 | 1,094,920 | -0.36(-2.86%) |
Aug 09, 2017 | 12.59 | 12.74 | 12.47 | 12.58 | 696,639 | -0.06(-0.47%) |
Aug 08, 2017 | 12.85 | 12.93 | 12.54 | 12.64 | 1,149,681 | -0.25(-1.94%) |
Aug 07, 2017 | 12.87 | 12.99 | 12.75 | 12.89 | 828,644 | +0.04(+0.31%) |
Aug 04, 2017 | 12.95 | 12.98 | 12.62 | 12.85 | 920,231 | -0.06(-0.46%) |
Aug 03, 2017 | 12.94 | 12.98 | 12.76 | 12.91 | 1,456,514 | +0.03(+0.23%) |
Aug 02, 2017 | 13.13 | 13.16 | 12.42 | 12.88 | 5,820,597 | -0.40(-3.01%) |
Aug 01, 2017 | 13.14 | 13.65 | 12.70 | 13.28 | 4,947,097 | -0.44(-3.21%) |
Jul 31, 2017 | 14.28 | 13.72 | 13.72 | 1,343,301 | -0.05(-0.36%) | |
Jul 28, 2017 | 13.66 | 13.83 | 13.53 | 13.77 | 783,157 | +0.09(+0.66%) |
Jul 27, 2017 | 13.80 | 14.48 | 13.48 | 13.68 | 1,816,585 | +0.49(+3.71%) |
Jul 26, 2017 | 13.18 | 13.35 | 13.00 | 13.19 | 781,086 | +0.08(+0.61%) |
Jul 25, 2017 | 12.99 | 13.15 | 12.90 | 13.11 | 466,735 | +0.13(+1.00%) |
Jul 24, 2017 | 13.05 | 13.12 | 12.90 | 12.98 | 355,779 | -0.08(-0.61%) |
Jul 21, 2017 | 13.28 | 13.28 | 12.99 | 13.06 | 425,349 | -0.10(-0.76%) |
Jul 20, 2017 | 13.03 | 13.34 | 13.03 | 13.16 | 480,715 | +0.14(+1.08%) |
Jul 19, 2017 | 12.98 | 13.14 | 12.93 | 13.02 | 286,127 | +0.08(+0.62%) |
Jul 18, 2017 | 12.84 | 12.98 | 12.63 | 12.94 | 379,921 | +0.08(+0.62%) |
Jul 17, 2017 | 13.00 | 13.16 | 12.81 | 12.86 | 487,790 | -0.06(-0.46%) |
Jul 14, 2017 | 13.00 | 13.30 | 12.81 | 12.92 | 481,721 | -0.05(-0.39%) |
Jul 13, 2017 | 12.88 | 12.98 | 12.78 | 12.97 | 626,761 | +0.07(+0.54%) |
Jul 12, 2017 | 12.81 | 12.96 | 12.75 | 12.90 | 373,806 | +0.13(+1.02%) |
Jul 11, 2017 | 12.66 | 12.97 | 12.66 | 12.77 | 406,782 | +0.11(+0.87%) |
Jul 10, 2017 | 12.59 | 12.82 | 12.49 | 12.66 | 359,336 | +0.08(+0.64%) |
Jul 07, 2017 | 12.80 | 12.91 | 12.55 | 12.58 | 493,758 | -0.16(-1.26%) |
Jul 06, 2017 | 13.04 | 13.04 | 12.68 | 12.74 | 434,263 | -0.36(-2.75%) |
Jul 05, 2017 | 12.87 | 13.13 | 12.79 | 13.10 | 741,200 | +0.22(+1.71%) |