Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.68 | 14.87 | 14.58 | 14.83 | 1,656,761 | +0.15(+0.99%) |
May 30, 2018 | 14.39 | 14.72 | 14.34 | 14.68 | 850,621 | +0.33(+2.28%) |
May 29, 2018 | 14.28 | 14.43 | 14.18 | 14.36 | 1,187,054 | +0.00(+0.00%) |
May 25, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.04(+0.25%) | |
May 24, 2018 | 14.36 | 14.39 | 14.28 | 14.32 | 399,813 | -0.04(-0.25%) |
May 23, 2018 | 14.32 | 14.47 | 14.21 | 14.36 | 941,214 | +0.00(+0.00%) |
May 22, 2018 | 14.36 | 14.43 | 14.25 | 14.36 | 1,194,643 | -0.04(-0.25%) |
May 21, 2018 | 14.36 | 14.54 | 14.36 | 14.39 | 824,925 | +0.07(+0.51%) |
May 18, 2018 | 14.54 | 14.61 | 14.32 | 14.32 | 873,620 | -0.22(-1.50%) |
May 17, 2018 | 14.54 | 14.58 | 14.41 | 14.54 | 934,830 | +0.00(+0.00%) |
May 16, 2018 | 14.39 | 14.54 | 14.39 | 14.54 | 927,873 | +0.15(+1.01%) |
May 15, 2018 | 14.39 | 14.54 | 14.30 | 14.39 | 1,328,128 | -0.04(-0.25%) |
May 14, 2018 | 14.43 | 14.50 | 14.34 | 14.43 | 705,228 | +0.00(+0.00%) |
May 11, 2018 | 14.43 | 14.54 | 14.28 | 14.43 | 510,918 | +0.00(+0.00%) |
May 10, 2018 | 14.43 | 14.50 | 14.36 | 14.43 | 790,156 | +0.07(+0.51%) |
May 09, 2018 | 14.18 | 14.36 | 14.12 | 14.36 | 880,025 | +0.22(+1.54%) |
May 08, 2018 | 13.92 | 14.16 | 13.79 | 14.14 | 1,640,805 | +0.29(+2.10%) |
May 07, 2018 | 13.88 | 13.92 | 13.78 | 13.85 | 1,050,862 | -0.04(-0.26%) |
May 04, 2018 | 13.78 | 14.10 | 13.63 | 13.88 | 1,932,135 | +0.29(+2.14%) |
May 03, 2018 | 13.45 | 13.78 | 13.39 | 13.59 | 1,599,812 | +0.04(+0.27%) |
May 02, 2018 | 13.88 | 13.88 | 13.27 | 13.56 | 1,941,320 | -0.33(-2.36%) |
May 01, 2018 | 13.78 | 13.92 | 13.66 | 13.88 | 1,077,074 | +0.11(+0.79%) |
Apr 30, 2018 | 13.78 | 13.81 | 13.68 | 13.78 | 1,581,279 | +0.07(+0.53%) |
Apr 27, 2018 | 13.67 | 13.74 | 13.56 | 13.70 | 539,681 | +0.07(+0.53%) |
Apr 26, 2018 | 13.67 | 13.78 | 13.61 | 13.63 | 545,552 | +0.00(+0.00%) |
Apr 25, 2018 | 13.48 | 13.76 | 13.41 | 13.63 | 1,221,181 | +0.15(+1.08%) |
Apr 24, 2018 | 13.63 | 13.67 | 13.41 | 13.48 | 1,051,220 | -0.07(-0.54%) |
Apr 23, 2018 | 13.56 | 13.63 | 13.47 | 13.56 | 1,015,755 | +0.07(+0.54%) |
Apr 20, 2018 | 13.48 | 13.78 | 13.48 | 13.48 | 973,294 | +0.00(+0.00%) |
Apr 19, 2018 | 13.45 | 13.48 | 13.27 | 13.48 | 983,747 | +0.07(+0.54%) |
Apr 18, 2018 | 13.41 | 13.54 | 13.38 | 13.41 | 1,146,621 | +0.00(+0.00%) |
Apr 17, 2018 | 13.27 | 13.45 | 13.12 | 13.41 | 1,688,919 | +0.18(+1.37%) |
Apr 16, 2018 | 13.27 | 13.34 | 13.16 | 13.23 | 689,016 | +0.04(+0.28%) |
Apr 13, 2018 | 13.16 | 13.25 | 13.07 | 13.19 | 783,537 | +0.07(+0.55%) |
Apr 12, 2018 | 13.34 | 13.34 | 13.05 | 13.12 | 891,551 | -0.18(-1.37%) |
Apr 11, 2018 | 13.08 | 13.38 | 13.08 | 13.30 | 894,422 | +0.15(+1.11%) |
Apr 10, 2018 | 13.05 | 13.19 | 12.96 | 13.16 | 1,408,415 | +0.25(+1.97%) |
Apr 09, 2018 | 12.98 | 13.08 | 12.85 | 12.90 | 821,627 | -0.04(-0.28%) |
Apr 06, 2018 | 12.94 | 13.19 | 12.88 | 12.94 | 929,741 | -0.04(-0.28%) |
Apr 05, 2018 | 12.94 | 13.05 | 12.90 | 12.98 | 1,167,795 | +0.00(+0.00%) |
Apr 04, 2018 | 12.76 | 13.01 | 12.65 | 12.98 | 1,375,451 | +0.07(+0.56%) |
Apr 03, 2018 | 12.76 | 13.01 | 12.69 | 12.90 | 2,216,019 | +0.18(+1.43%) |
Apr 02, 2018 | 12.58 | 12.79 | 12.58 | 12.72 | 1,746,054 | +0.07(+0.57%) |
Mar 29, 2018 | 12.65 | 12.65 | 12.65 | 0 | -0.07(-0.57%) | |
Mar 28, 2018 | 12.58 | 12.94 | 12.54 | 12.72 | 1,189,043 | +0.17(+1.39%) |
Mar 27, 2018 | 12.51 | 12.76 | 12.39 | 12.55 | 1,317,240 | +0.04(+0.29%) |
Mar 26, 2018 | 12.62 | 12.65 | 12.19 | 12.51 | 1,470,865 | +0.04(+0.29%) |
Mar 23, 2018 | 12.58 | 12.74 | 12.48 | 12.48 | 1,254,063 | -0.11(-0.86%) |
Mar 22, 2018 | 12.55 | 12.73 | 12.43 | 12.58 | 1,659,251 | +0.00(+0.00%) |
Mar 21, 2018 | 12.33 | 12.67 | 12.31 | 12.58 | 1,443,300 | +0.25(+2.04%) |
Mar 20, 2018 | 12.15 | 12.40 | 12.01 | 12.33 | 2,322,844 | +0.18(+1.48%) |
Mar 19, 2018 | 12.22 | 12.22 | 11.86 | 12.15 | 1,052,560 | -0.07(-0.59%) |
Mar 16, 2018 | 12.22 | 12.35 | 12.17 | 12.22 | 1,883,117 | +0.07(+0.59%) |
Mar 15, 2018 | 12.37 | 12.37 | 12.06 | 12.15 | 1,551,467 | -0.22(-1.74%) |
Mar 14, 2018 | 12.48 | 12.48 | 12.33 | 12.37 | 816,179 | +0.04(+0.29%) |
Mar 13, 2018 | 12.44 | 12.48 | 12.26 | 12.33 | 1,001,388 | -0.07(-0.58%) |
Mar 12, 2018 | 12.33 | 12.48 | 12.19 | 12.40 | 1,579,189 | -0.04(-0.29%) |
Mar 09, 2018 | 12.62 | 12.62 | 12.30 | 12.44 | 1,546,134 | +0.22(+1.76%) |
Mar 08, 2018 | 12.19 | 12.22 | 12.06 | 12.22 | 678,157 | +0.11(+0.89%) |
Mar 07, 2018 | 12.22 | 12.12 | 1,001,644 | +0.25(+2.12%) | ||
Mar 06, 2018 | 12.01 | 12.01 | 11.76 | 11.86 | 1,131,990 | -0.07(-0.60%) |
Mar 05, 2018 | 11.76 | 12.03 | 11.76 | 11.94 | 1,371,749 | +0.11(+0.91%) |
Mar 02, 2018 | 11.58 | 11.88 | 11.54 | 11.83 | 1,189,317 | +0.18(+1.54%) |
Mar 01, 2018 | 11.76 | 11.83 | 11.58 | 11.65 | 1,239,925 | -0.11(-0.92%) |
Feb 28, 2018 | 12.01 | 12.04 | 11.68 | 11.76 | 1,409,375 | -0.22(-1.80%) |
Feb 27, 2018 | 12.33 | 12.48 | 11.97 | 11.97 | 1,396,538 | -0.36(-2.92%) |
Feb 26, 2018 | 12.22 | 12.37 | 12.04 | 12.33 | 919,445 | +0.18(+1.48%) |
Feb 23, 2018 | 12.58 | 12.76 | 11.97 | 12.15 | 1,432,080 | -0.04(-0.30%) |
Feb 22, 2018 | 12.19 | 1,667,131 | +0.11(+0.89%) | |||
Feb 21, 2018 | 12.22 | 12.40 | 12.08 | 12.08 | 1,125,021 | -0.14(-1.18%) |
Feb 20, 2018 | 11.94 | 12.31 | 11.94 | 12.22 | 1,017,015 | +0.29(+2.41%) |
Feb 16, 2018 | 11.94 | 11.94 | 11.94 | 0 | -0.04(-0.30%) | |
Feb 15, 2018 | 12.04 | 12.08 | 11.83 | 11.97 | 1,007,537 | +0.04(+0.30%) |
Feb 14, 2018 | 11.61 | 11.97 | 11.50 | 11.94 | 2,324,303 | +0.18(+1.53%) |
Feb 13, 2018 | 11.86 | 12.04 | 11.61 | 11.76 | 1,796,769 | -0.18(-1.51%) |
Feb 12, 2018 | 11.86 | 11.97 | 11.58 | 11.94 | 1,645,321 | +0.07(+0.61%) |
Feb 09, 2018 | 11.68 | 11.94 | 11.47 | 11.86 | 2,626,620 | +0.25(+2.17%) |
Feb 08, 2018 | 11.86 | 11.94 | 11.61 | 11.61 | 2,243,099 | -0.29(-2.42%) |
Feb 07, 2018 | 11.83 | 11.83 | 11.72 | 11.90 | 1,632,736 | +0.07(+0.61%) |
Feb 06, 2018 | 12.12 | 12.31 | 11.65 | 11.83 | 2,973,565 | -0.63(-5.05%) |
Feb 05, 2018 | 12.58 | 12.62 | 12.33 | 12.46 | 1,900,657 | -0.16(-1.28%) |
Feb 02, 2018 | 12.80 | 12.83 | 12.55 | 12.62 | 2,093,074 | -0.25(-1.96%) |
Feb 01, 2018 | 12.73 | 12.89 | 12.62 | 12.87 | 2,371,801 | +0.11(+0.85%) |
Jan 31, 2018 | 12.69 | 12.82 | 12.65 | 12.76 | 1,696,580 | +0.11(+0.85%) |
Jan 30, 2018 | 12.55 | 12.65 | 12.55 | 12.65 | 1,931,439 | +0.07(+0.57%) |
Jan 29, 2018 | 12.69 | 12.73 | 12.55 | 12.58 | 1,290,343 | -0.11(-0.85%) |
Jan 26, 2018 | 12.48 | 12.69 | 12.37 | 12.69 | 1,699,546 | +0.29(+2.32%) |
Jan 25, 2018 | 12.40 | 12.48 | 12.33 | 12.40 | 1,339,769 | +0.04(+0.29%) |
Jan 24, 2018 | 12.51 | 12.51 | 12.30 | 12.37 | 1,363,329 | -0.07(-0.58%) |
Jan 23, 2018 | 12.37 | 12.48 | 12.33 | 12.44 | 1,271,727 | +0.04(+0.29%) |
Jan 22, 2018 | 12.33 | 12.48 | 12.26 | 12.40 | 2,379,599 | +0.00(+0.00%) |
Jan 19, 2018 | 12.40 | 12.40 | 12.26 | 12.40 | 1,752,000 | +0.00(+0.00%) |
Jan 18, 2018 | 12.51 | 12.55 | 12.26 | 12.40 | 2,842,567 | -0.14(-1.15%) |
Jan 17, 2018 | 12.58 | 12.62 | 12.44 | 12.55 | 1,573,627 | +0.00(+0.00%) |
Jan 16, 2018 | 12.80 | 12.87 | 12.53 | 12.55 | 1,260,664 | -0.14(-1.13%) |
Jan 12, 2018 | 12.69 | 12.69 | 12.69 | 0 | -0.07(-0.56%) | |
Jan 11, 2018 | 12.76 | 12.78 | 12.62 | 12.76 | 1,606,441 | +0.00(+0.00%) |
Jan 10, 2018 | 12.69 | 12.76 | 12.69 | 12.76 | 804,127 | +0.00(+0.00%) |
Jan 09, 2018 | 12.73 | 12.80 | 12.65 | 12.76 | 974,468 | +0.00(+0.00%) |
Jan 08, 2018 | 12.91 | 12.91 | 12.73 | 12.76 | 1,164,923 | -0.14(-1.11%) |
Jan 05, 2018 | 12.80 | 12.94 | 12.69 | 12.91 | 1,632,964 | +0.18(+1.41%) |
Jan 04, 2018 | 12.73 | 12.87 | 12.69 | 12.73 | 1,410,714 | -0.04(-0.28%) |
Jan 03, 2018 | 12.91 | 13.01 | 12.69 | 12.76 | 2,107,697 | -0.11(-0.84%) |
Jan 02, 2018 | 12.62 | 12.94 | 12.55 | 12.87 | 2,627,384 | +0.40(+3.17%) |
Dec 29, 2017 | 12.48 | 12.48 | 12.48 | 0 | -0.04(-0.29%) | |
Dec 28, 2017 | 12.44 | 12.58 | 12.37 | 12.51 | 1,359,222 | +0.10(+0.81%) |
Dec 27, 2017 | 12.34 | 12.48 | 12.30 | 12.41 | 2,140,173 | +0.11(+0.87%) |
Dec 26, 2017 | 12.37 | 12.45 | 12.30 | 12.30 | 2,098,197 | -0.07(-0.57%) |
Dec 22, 2017 | 12.37 | 12.45 | 12.30 | 12.37 | 1,737,922 | +0.00(+0.00%) |
Dec 21, 2017 | 12.27 | 12.48 | 12.20 | 12.37 | 1,967,332 | +0.14(+1.16%) |
Dec 20, 2017 | 12.41 | 12.41 | 12.20 | 12.23 | 2,188,433 | -0.14(-1.15%) |
Dec 19, 2017 | 12.66 | 12.73 | 12.30 | 12.37 | 2,882,726 | -0.36(-2.79%) |
Dec 18, 2017 | 12.80 | 12.84 | 12.64 | 12.73 | 2,427,542 | -0.04(-0.28%) |
Dec 15, 2017 | 12.62 | 12.84 | 12.59 | 12.77 | 5,686,152 | +0.14(+1.13%) |
Dec 14, 2017 | 12.91 | 12.94 | 12.59 | 12.62 | 2,070,917 | -0.21(-1.66%) |
Dec 13, 2017 | 12.87 | 12.94 | 12.69 | 12.84 | 5,648,282 | +0.00(+0.00%) |
Dec 12, 2017 | 12.84 | 12.96 | 12.84 | 12.84 | 880,194 | +0.00(+0.00%) |
Dec 11, 2017 | 13.01 | 13.05 | 12.84 | 12.84 | 2,487,968 | -0.18(-1.37%) |
Dec 08, 2017 | 13.23 | 13.23 | 13.01 | 13.01 | 1,662,112 | +0.00(+0.00%) |
Dec 07, 2017 | 13.19 | 13.23 | 13.05 | 2,421,757 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.55 | 13.19 | 13.23 | 1,674,208 | -0.32(-2.36%) | |
Dec 05, 2017 | 13.80 | 13.81 | 13.55 | 13.55 | 2,068,910 | -0.21(-1.55%) |
Dec 04, 2017 | 13.80 | 13.87 | 13.73 | 13.76 | 1,824,455 | +0.07(+0.52%) |
Dec 01, 2017 | 13.69 | 13.73 | 13.60 | 13.69 | 2,299,801 | +0.07(+0.52%) |
Nov 30, 2017 | 13.83 | 13.87 | 13.58 | 13.62 | 3,100,286 | -0.11(-0.78%) |
Nov 29, 2017 | 13.73 | 13.83 | 13.65 | 13.73 | 1,651,203 | +0.04(+0.26%) |
Nov 28, 2017 | 13.69 | 13.73 | 13.58 | 13.69 | 1,048,347 | +0.04(+0.26%) |
Nov 27, 2017 | 13.83 | 13.87 | 13.62 | 13.65 | 1,142,667 | -0.14(-1.03%) |
Nov 24, 2017 | 13.87 | 13.89 | 13.76 | 13.80 | 390,496 | -0.04(-0.26%) |
Nov 22, 2017 | 13.87 | 13.89 | 13.76 | 13.83 | 1,869,998 | +0.04(+0.26%) |
Nov 21, 2017 | 13.58 | 13.81 | 13.55 | 13.80 | 1,849,213 | +0.21(+1.57%) |
Nov 20, 2017 | 13.51 | 13.58 | 13.34 | 13.58 | 1,489,673 | +0.11(+0.79%) |
Nov 17, 2017 | 13.26 | 13.55 | 13.16 | 13.48 | 2,051,781 | +0.18(+1.34%) |
Nov 16, 2017 | 13.23 | 13.37 | 13.01 | 13.30 | 2,332,920 | +0.11(+0.81%) |
Nov 15, 2017 | 13.19 | 13.23 | 13.01 | 13.19 | 2,237,665 | -0.07(-0.54%) |
Nov 14, 2017 | 13.44 | 13.44 | 13.23 | 13.26 | 1,737,565 | -0.18(-1.32%) |
Nov 13, 2017 | 13.48 | 13.58 | 13.34 | 13.44 | 2,269,746 | -0.07(-0.53%) |
Nov 10, 2017 | 13.58 | 13.78 | 13.28 | 13.51 | 6,508,165 | -0.04(-0.26%) |
Nov 09, 2017 | 13.76 | 13.87 | 13.51 | 13.55 | 2,521,829 | -0.32(-2.31%) |
Nov 08, 2017 | 13.80 | 13.97 | 13.73 | 13.87 | 2,960,304 | +0.07(+0.52%) |
Nov 07, 2017 | 13.69 | 13.83 | 13.62 | 13.80 | 9,095,125 | +0.18(+1.31%) |
Nov 06, 2017 | 13.69 | 13.80 | 13.51 | 13.62 | 1,895,871 | -0.07(-0.52%) |
Nov 03, 2017 | 14.22 | 14.33 | 13.48 | 13.69 | 2,209,971 | -0.21(-1.53%) |
Nov 02, 2017 | 13.90 | 14.01 | 13.55 | 13.90 | 3,037,522 | +0.00(+0.00%) |
Nov 01, 2017 | 13.97 | 14.01 | 13.81 | 13.90 | 1,670,107 | +0.07(+0.51%) |
Oct 31, 2017 | 13.80 | 13.83 | 13.73 | 13.83 | 3,261,727 | +0.04(+0.26%) |
Oct 30, 2017 | 13.94 | 13.97 | 13.60 | 13.80 | 2,158,110 | -0.04(-0.26%) |
Oct 27, 2017 | 14.08 | 14.08 | 13.69 | 13.83 | 2,535,539 | -0.18(-1.27%) |
Oct 26, 2017 | 14.12 | 14.15 | 13.97 | 14.01 | 1,122,492 | -0.11(-0.76%) |
Oct 25, 2017 | 14.15 | 14.26 | 13.94 | 14.12 | 1,858,241 | +0.00(+0.00%) |
Oct 24, 2017 | 13.87 | 14.19 | 13.76 | 14.12 | 3,822,448 | +0.36(+2.58%) |
Oct 23, 2017 | 13.83 | 13.87 | 13.73 | 13.76 | 1,443,118 | -0.04(-0.26%) |
Oct 20, 2017 | 13.90 | 13.94 | 13.69 | 13.80 | 1,975,514 | -0.07(-0.51%) |
Oct 19, 2017 | 13.62 | 13.90 | 13.44 | 13.87 | 15,876,146 | +0.14(+1.04%) |
Oct 18, 2017 | 13.83 | 13.85 | 13.55 | 13.73 | 1,517,343 | -0.11(-0.77%) |
Oct 17, 2017 | 13.97 | 13.97 | 13.81 | 13.83 | 1,459,259 | -0.14(-1.02%) |
Oct 16, 2017 | 13.69 | 14.05 | 13.62 | 13.97 | 2,424,641 | +0.36(+2.61%) |
Oct 13, 2017 | 13.37 | 13.65 | 13.35 | 13.62 | 1,511,592 | +0.25(+1.86%) |
Oct 12, 2017 | 13.41 | 13.44 | 13.34 | 13.37 | 1,149,781 | -0.07(-0.53%) |
Oct 11, 2017 | 13.55 | 13.55 | 13.41 | 13.44 | 1,140,465 | -0.11(-0.79%) |
Oct 10, 2017 | 13.37 | 13.57 | 13.34 | 13.55 | 891,399 | +0.11(+0.79%) |
Oct 09, 2017 | 13.51 | 13.51 | 13.37 | 13.44 | 516,715 | -0.07(-0.53%) |
Oct 06, 2017 | 13.76 | 13.76 | 13.41 | 13.51 | 702,308 | -0.28(-2.06%) |
Oct 05, 2017 | 13.48 | 13.87 | 13.41 | 13.80 | 2,517,186 | +0.28(+2.10%) |
Oct 04, 2017 | 13.51 | 13.60 | 13.44 | 13.51 | 1,061,887 | +0.00(+0.00%) |
Oct 03, 2017 | 13.41 | 13.58 | 13.41 | 13.51 | 750,870 | +0.07(+0.53%) |
Oct 02, 2017 | 13.19 | 13.46 | 13.12 | 13.44 | 824,624 | +0.25(+1.89%) |
Sep 29, 2017 | 13.23 | 13.30 | 13.12 | 13.19 | 703,334 | -0.04(-0.27%) |
Sep 28, 2017 | 12.91 | 13.26 | 12.87 | 13.23 | 797,587 | +0.37(+2.88%) |
Sep 27, 2017 | 13.14 | 13.14 | 12.86 | 12.86 | 1,524,833 | -0.25(-1.88%) |
Sep 26, 2017 | 13.21 | 13.30 | 13.11 | 13.11 | 1,036,600 | -0.21(-1.59%) |
Sep 25, 2017 | 13.21 | 13.32 | 13.11 | 13.32 | 654,679 | +0.14(+1.07%) |
Sep 22, 2017 | 13.28 | 13.28 | 13.11 | 13.18 | 1,314,328 | -0.11(-0.80%) |
Sep 21, 2017 | 13.25 | 13.35 | 13.12 | 13.28 | 812,400 | -0.04(-0.26%) |
Sep 20, 2017 | 13.28 | 13.39 | 13.25 | 13.32 | 963,740 | +0.04(+0.27%) |
Sep 19, 2017 | 13.32 | 13.35 | 13.21 | 13.28 | 1,404,872 | -0.04(-0.26%) |
Sep 18, 2017 | 13.39 | 13.42 | 13.28 | 13.32 | 760,635 | -0.07(-0.53%) |
Sep 15, 2017 | 13.46 | 13.46 | 13.32 | 13.39 | 1,146,790 | +0.00(+0.00%) |
Sep 14, 2017 | 13.39 | 13.44 | 13.32 | 13.39 | 739,435 | -0.04(-0.26%) |
Sep 13, 2017 | 13.39 | 13.49 | 13.32 | 13.42 | 587,113 | +0.04(+0.26%) |
Sep 12, 2017 | 13.49 | 13.49 | 13.32 | 13.39 | 382,406 | -0.07(-0.52%) |
Sep 11, 2017 | 13.53 | 13.67 | 13.42 | 13.46 | 493,537 | -0.04(-0.26%) |
Sep 08, 2017 | 13.39 | 13.67 | 13.39 | 13.49 | 464,045 | +0.11(+0.79%) |
Sep 07, 2017 | 13.32 | 13.47 | 13.21 | 13.39 | 694,802 | +0.07(+0.53%) |
Sep 06, 2017 | 13.35 | 13.46 | 13.25 | 13.32 | 517,508 | +0.00(+0.00%) |
Sep 05, 2017 | 13.49 | 13.49 | 13.21 | 13.32 | 453,249 | -0.21(-1.56%) |
Sep 01, 2017 | 13.63 | 13.63 | 13.42 | 13.53 | 522,028 | -0.07(-0.52%) |
Aug 31, 2017 | 13.39 | 13.60 | 13.39 | 13.60 | 536,271 | +0.25(+1.85%) |
Aug 30, 2017 | 13.39 | 13.42 | 13.28 | 13.35 | 245,964 | -0.04(-0.26%) |
Aug 29, 2017 | 13.35 | 13.46 | 13.32 | 13.39 | 460,799 | -0.04(-0.26%) |
Aug 28, 2017 | 13.39 | 13.42 | 13.28 | 13.42 | 414,117 | +0.04(+0.26%) |
Aug 25, 2017 | 13.53 | 13.63 | 13.35 | 13.39 | 276,676 | -0.14(-1.04%) |
Aug 24, 2017 | 13.63 | 13.74 | 13.44 | 13.53 | 472,990 | -0.11(-0.78%) |
Aug 23, 2017 | 13.46 | 13.74 | 13.39 | 13.63 | 637,358 | +0.11(+0.78%) |
Aug 22, 2017 | 13.46 | 13.60 | 13.42 | 13.53 | 481,875 | +0.07(+0.52%) |
Aug 21, 2017 | 13.28 | 13.49 | 13.21 | 13.46 | 470,127 | +0.21(+1.60%) |
Aug 18, 2017 | 13.25 | 13.33 | 13.14 | 13.25 | 1,097,102 | -0.11(-0.79%) |
Aug 17, 2017 | 13.77 | 13.81 | 13.28 | 13.35 | 1,096,548 | -0.46(-3.32%) |
Aug 16, 2017 | 13.95 | 13.95 | 13.74 | 13.81 | 452,054 | -0.11(-0.76%) |
Aug 15, 2017 | 13.88 | 13.95 | 13.74 | 13.92 | 692,140 | +0.04(+0.25%) |
Aug 14, 2017 | 14.02 | 14.34 | 13.77 | 13.88 | 1,065,084 | +0.00(+0.00%) |
Aug 11, 2017 | 13.74 | 13.95 | 13.46 | 13.88 | 1,460,624 | +0.00(+0.00%) |
Aug 10, 2017 | 13.70 | 13.95 | 13.70 | 13.88 | 1,360,057 | +0.14(+1.03%) |
Aug 09, 2017 | 13.63 | 13.81 | 13.60 | 13.74 | 764,480 | -0.04(-0.26%) |
Aug 08, 2017 | 14.02 | 14.06 | 13.74 | 13.77 | 762,939 | -0.28(-2.00%) |
Aug 07, 2017 | 13.92 | 14.09 | 13.84 | 14.06 | 582,072 | +0.14(+1.01%) |
Aug 04, 2017 | 13.92 | 14.09 | 13.86 | 13.92 | 1,069,634 | -0.18(-1.25%) |
Aug 03, 2017 | 14.09 | 14.09 | 13.95 | 14.09 | 630,834 | +0.07(+0.50%) |
Aug 02, 2017 | 14.06 | 14.13 | 13.99 | 14.02 | 492,650 | -0.07(-0.50%) |
Aug 01, 2017 | 14.27 | 14.27 | 14.07 | 14.09 | 723,361 | -0.07(-0.50%) |
Jul 31, 2017 | 14.23 | 14.23 | 14.04 | 14.16 | 902,158 | -0.04(-0.25%) |
Jul 28, 2017 | 14.34 | 14.34 | 14.20 | 14.20 | 363,600 | -0.18(-1.23%) |
Jul 27, 2017 | 14.48 | 14.48 | 14.27 | 14.37 | 642,924 | -0.07(-0.49%) |
Jul 26, 2017 | 14.48 | 14.51 | 14.37 | 14.44 | 757,415 | +0.00(+0.00%) |
Jul 25, 2017 | 14.37 | 14.51 | 14.37 | 14.44 | 715,189 | +0.04(+0.24%) |
Jul 24, 2017 | 14.20 | 14.44 | 14.09 | 14.41 | 1,454,449 | +0.18(+1.24%) |
Jul 21, 2017 | 14.20 | 14.27 | 14.02 | 14.23 | 809,426 | +0.18(+1.25%) |
Jul 20, 2017 | 13.95 | 14.16 | 13.92 | 14.06 | 1,020,535 | +0.07(+0.50%) |
Jul 19, 2017 | 13.81 | 14.02 | 13.77 | 13.99 | 579,037 | +0.21(+1.53%) |
Jul 18, 2017 | 13.67 | 13.84 | 13.60 | 13.77 | 1,136,585 | +0.04(+0.26%) |
Jul 17, 2017 | 13.28 | 13.77 | 13.25 | 13.74 | 1,253,845 | +0.42(+3.18%) |
Jul 14, 2017 | 13.25 | 13.40 | 13.25 | 13.32 | 410,112 | +0.07(+0.53%) |
Jul 13, 2017 | 13.32 | 13.37 | 13.23 | 13.25 | 555,309 | -0.07(-0.53%) |
Jul 12, 2017 | 13.11 | 13.40 | 13.11 | 13.32 | 1,114,079 | +0.18(+1.34%) |
Jul 11, 2017 | 13.21 | 13.25 | 13.03 | 13.14 | 715,662 | -0.07(-0.53%) |
Jul 10, 2017 | 13.21 | 13.30 | 13.18 | 13.21 | 706,846 | -0.04(-0.27%) |
Jul 07, 2017 | 13.11 | 13.25 | 13.07 | 13.25 | 874,491 | +0.18(+1.35%) |
Jul 06, 2017 | 13.18 | 13.25 | 13.07 | 13.07 | 1,121,550 | -0.11(-0.80%) |
Jul 05, 2017 | 13.32 | 13.35 | 13.11 | 13.18 | 901,678 | -0.07(-0.53%) |
Jul 03, 2017 | 13.42 | 13.42 | 13.18 | 13.25 | 778,213 | -0.18(-1.31%) |
Jun 30, 2017 | 13.39 | 13.49 | 13.35 | 13.42 | 1,741,980 | +0.00(+0.00%) |
Jun 29, 2017 | 13.56 | 13.56 | 13.25 | 13.42 | 1,487,440 | +0.04(+0.26%) |
Jun 28, 2017 | 13.39 | 13.56 | 13.28 | 13.39 | 1,599,135 | +0.08(+0.64%) |
Jun 27, 2017 | 13.09 | 13.34 | 13.06 | 13.30 | 1,554,469 | +0.21(+1.60%) |
Jun 26, 2017 | 13.06 | 13.13 | 12.92 | 13.09 | 997,624 | +0.14(+1.08%) |
Jun 23, 2017 | 12.85 | 13.09 | 12.78 | 12.95 | 1,581,800 | +0.07(+0.54%) |
Jun 22, 2017 | 12.60 | 12.97 | 12.53 | 12.88 | 1,355,917 | +0.28(+2.22%) |
Jun 21, 2017 | 12.71 | 12.74 | 12.60 | 12.60 | 1,017,620 | -0.07(-0.55%) |
Jun 20, 2017 | 12.64 | 12.78 | 12.53 | 12.67 | 1,302,075 | -0.14(-1.09%) |
Jun 19, 2017 | 12.71 | 12.88 | 12.53 | 12.81 | 1,637,885 | +0.14(+1.10%) |
Jun 16, 2017 | 12.88 | 13.06 | 12.67 | 12.67 | 3,211,857 | -0.35(-2.68%) |
Jun 15, 2017 | 13.02 | 13.09 | 12.81 | 13.02 | 2,845,243 | -0.24(-1.84%) |
Jun 14, 2017 | 13.30 | 13.37 | 13.16 | 13.27 | 3,350,843 | -0.24(-1.81%) |
Jun 13, 2017 | 13.37 | 13.62 | 13.13 | 13.51 | 5,356,406 | -0.14(-1.02%) |
Jun 12, 2017 | 13.65 | 13.83 | 13.51 | 13.65 | 1,050,603 | -0.03(-0.25%) |
Jun 09, 2017 | 13.76 | 13.79 | 13.62 | 13.69 | 696,609 | -0.07(-0.51%) |
Jun 08, 2017 | 13.69 | 13.79 | 13.58 | 13.76 | 573,263 | +0.10(+0.77%) |
Jun 07, 2017 | 13.48 | 13.72 | 13.44 | 13.65 | 1,073,232 | +0.14(+1.03%) |
Jun 06, 2017 | 13.76 | 13.77 | 13.48 | 13.51 | 800,499 | -0.28(-2.03%) |
Jun 05, 2017 | 13.76 | 13.93 | 13.74 | 13.79 | 670,436 | +0.00(+0.00%) |
Jun 02, 2017 | 13.58 | 14.04 | 13.58 | 13.79 | 1,057,585 | +0.24(+1.80%) |