Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.78 | 17.96 | 17.77 | 17.94 | 232,518 | +0.16(+0.90%) |
May 30, 2018 | 17.72 | 17.79 | 17.64 | 17.78 | 70,449 | +0.07(+0.42%) |
May 29, 2018 | 17.86 | 17.86 | 17.60 | 17.70 | 50,258 | -0.16(-0.89%) |
May 25, 2018 | 17.86 | 17.86 | 17.86 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 17.80 | 17.89 | 17.69 | 17.87 | 81,476 | -0.03(-0.16%) |
May 23, 2018 | 17.64 | 17.93 | 17.64 | 17.90 | 94,002 | +0.07(+0.37%) |
May 22, 2018 | 17.73 | 17.89 | 17.73 | 17.83 | 44,426 | -0.02(-0.10%) |
May 21, 2018 | 17.75 | 17.92 | 17.75 | 17.85 | 79,396 | +0.32(+1.82%) |
May 18, 2018 | 17.56 | 17.58 | 17.49 | 17.53 | 39,540 | -0.07(-0.43%) |
May 17, 2018 | 17.65 | 17.73 | 17.58 | 17.61 | 29,113 | -0.16(-0.90%) |
May 16, 2018 | 17.64 | 17.80 | 17.64 | 17.77 | 76,465 | +0.19(+1.07%) |
May 15, 2018 | 17.60 | 17.60 | 17.44 | 17.58 | 202,143 | -0.29(-1.62%) |
May 14, 2018 | 17.77 | 17.95 | 17.77 | 17.87 | 95,393 | +0.12(+0.69%) |
May 11, 2018 | 17.80 | 17.84 | 17.71 | 17.75 | 81,086 | +0.05(+0.26%) |
May 10, 2018 | 17.56 | 17.76 | 17.53 | 17.70 | 81,535 | +0.16(+0.91%) |
May 09, 2018 | 17.56 | 17.59 | 17.49 | 17.54 | 64,921 | +0.02(+0.11%) |
May 08, 2018 | 17.44 | 17.54 | 17.44 | 17.52 | 51,542 | +0.16(+0.92%) |
May 07, 2018 | 17.23 | 17.42 | 17.23 | 17.36 | 64,062 | +0.15(+0.84%) |
May 04, 2018 | 16.91 | 17.26 | 16.90 | 17.22 | 53,705 | +0.13(+0.74%) |
May 03, 2018 | 17.08 | 17.09 | 16.81 | 17.09 | 123,958 | -0.01(-0.05%) |
May 02, 2018 | 17.13 | 17.24 | 17.06 | 17.10 | 127,098 | +0.00(+0.00%) |
May 01, 2018 | 17.08 | 17.10 | 16.92 | 17.10 | 23,853 | +0.05(+0.27%) |
Apr 30, 2018 | 17.15 | 17.21 | 16.99 | 17.06 | 79,634 | -0.01(-0.06%) |
Apr 27, 2018 | 17.06 | 17.07 | 16.96 | 17.06 | 32,656 | +0.00(+0.00%) |
Apr 26, 2018 | 16.96 | 17.06 | 16.96 | 17.06 | 48,583 | +0.16(+0.94%) |
Apr 25, 2018 | 17.06 | 17.06 | 16.88 | 16.91 | 159,501 | -0.24(-1.42%) |
Apr 24, 2018 | 17.32 | 17.44 | 17.09 | 17.15 | 132,713 | +0.13(+0.77%) |
Apr 23, 2018 | 17.09 | 17.14 | 16.98 | 17.02 | 106,927 | -0.09(-0.55%) |
Apr 20, 2018 | 17.23 | 17.23 | 17.07 | 17.11 | 194,942 | -0.17(-0.98%) |
Apr 19, 2018 | 17.36 | 17.50 | 17.23 | 17.28 | 55,471 | +0.06(+0.33%) |
Apr 18, 2018 | 17.25 | 17.29 | 17.05 | 17.22 | 255,959 | -0.24(-1.39%) |
Apr 17, 2018 | 17.37 | 17.50 | 17.34 | 17.47 | 46,842 | +0.03(+0.16%) |
Apr 16, 2018 | 17.44 | 17.51 | 17.39 | 17.44 | 103,314 | -0.12(-0.69%) |
Apr 13, 2018 | 17.80 | 17.80 | 17.49 | 17.56 | 61,100 | -0.30(-1.68%) |
Apr 12, 2018 | 17.77 | 17.89 | 17.75 | 17.86 | 49,935 | +0.11(+0.63%) |
Apr 11, 2018 | 17.77 | 17.89 | 17.75 | 17.75 | 71,144 | -0.07(-0.37%) |
Apr 10, 2018 | 17.69 | 17.83 | 17.57 | 17.81 | 51,310 | +0.42(+2.42%) |
Apr 09, 2018 | 17.32 | 17.58 | 17.32 | 17.39 | 45,703 | +0.24(+1.42%) |
Apr 06, 2018 | 17.25 | 17.38 | 17.06 | 17.15 | 54,622 | -0.27(-1.56%) |
Apr 05, 2018 | 17.40 | 17.47 | 17.35 | 17.42 | 44,029 | +0.18(+1.03%) |
Apr 04, 2018 | 16.93 | 17.28 | 16.87 | 17.24 | 127,688 | -0.04(-0.22%) |
Apr 03, 2018 | 17.37 | 17.46 | 17.23 | 17.28 | 135,047 | +0.16(+0.93%) |
Apr 02, 2018 | 17.44 | 17.46 | 17.01 | 17.12 | 98,702 | -0.40(-2.30%) |
Mar 29, 2018 | 17.52 | 17.52 | 17.52 | 0 | +0.35(+2.02%) | |
Mar 28, 2018 | 17.26 | 17.26 | 16.98 | 17.18 | 143,709 | -0.25(-1.45%) |
Mar 27, 2018 | 17.84 | 17.84 | 17.36 | 17.43 | 113,844 | -0.33(-1.85%) |
Mar 26, 2018 | 17.64 | 17.76 | 17.47 | 17.76 | 125,757 | +0.53(+3.10%) |
Mar 23, 2018 | 17.56 | 17.58 | 17.18 | 17.22 | 180,481 | -0.44(-2.49%) |
Mar 22, 2018 | 17.97 | 17.97 | 17.64 | 17.66 | 159,411 | -0.65(-3.53%) |
Mar 21, 2018 | 18.39 | 18.39 | 18.25 | 18.31 | 116,055 | -0.11(-0.61%) |
Mar 20, 2018 | 18.26 | 18.46 | 18.26 | 18.42 | 205,449 | +0.29(+1.60%) |
Mar 19, 2018 | 18.22 | 18.24 | 18.00 | 18.13 | 109,644 | -0.19(-1.02%) |
Mar 16, 2018 | 18.34 | 18.34 | 18.22 | 18.32 | 173,551 | +0.00(+0.00%) |
Mar 15, 2018 | 18.36 | 18.39 | 18.24 | 18.32 | 176,871 | +0.09(+0.51%) |
Mar 14, 2018 | 18.36 | 18.36 | 18.14 | 18.23 | 107,227 | +0.00(+0.00%) |
Mar 13, 2018 | 18.69 | 18.69 | 18.20 | 18.23 | 264,566 | -0.46(-2.46%) |
Mar 12, 2018 | 18.67 | 18.69 | 18.56 | 18.68 | 279,267 | +0.10(+0.55%) |
Mar 09, 2018 | 18.31 | 18.58 | 18.31 | 18.58 | 1,751,387 | +0.52(+2.85%) |
Mar 08, 2018 | 18.04 | 18.15 | 18.03 | 18.07 | 137,771 | +0.22(+1.26%) |
Mar 07, 2018 | 17.87 | 17.63 | 17.84 | 91,318 | +0.07(+0.42%) | |
Mar 06, 2018 | 17.80 | 17.93 | 17.68 | 17.77 | 106,811 | +0.13(+0.74%) |
Mar 05, 2018 | 17.59 | 17.71 | 17.39 | 17.64 | 144,706 | -0.08(-0.48%) |
Mar 02, 2018 | 17.63 | 17.77 | 17.37 | 17.72 | 320,548 | -0.18(-0.99%) |
Mar 01, 2018 | 18.11 | 18.26 | 17.77 | 17.90 | 135,375 | -0.25(-1.39%) |
Feb 28, 2018 | 18.20 | 18.26 | 18.06 | 18.15 | 109,060 | -0.08(-0.46%) |
Feb 27, 2018 | 18.39 | 18.45 | 18.12 | 18.24 | 120,270 | -0.39(-2.11%) |
Feb 26, 2018 | 18.61 | 18.64 | 18.50 | 18.63 | 276,666 | +0.10(+0.56%) |
Feb 23, 2018 | 18.29 | 18.53 | 18.26 | 18.53 | 67,794 | +0.26(+1.44%) |
Feb 22, 2018 | 18.26 | 94,972 | +0.15(+0.83%) | |||
Feb 21, 2018 | 18.15 | 18.44 | 18.10 | 18.11 | 965,408 | +0.10(+0.57%) |
Feb 20, 2018 | 17.92 | 18.07 | 17.89 | 18.01 | 61,754 | +0.04(+0.21%) |
Feb 16, 2018 | 17.97 | 17.97 | 17.97 | 0 | -0.02(-0.10%) | |
Feb 15, 2018 | 17.91 | 18.09 | 17.81 | 17.99 | 1,766,370 | +0.26(+1.48%) |
Feb 14, 2018 | 17.27 | 17.78 | 17.27 | 17.73 | 920,653 | +0.46(+2.66%) |
Feb 13, 2018 | 17.00 | 17.35 | 17.00 | 17.27 | 887,162 | +0.30(+1.79%) |
Feb 12, 2018 | 16.84 | 17.07 | 16.78 | 16.97 | 108,772 | +0.39(+2.35%) |
Feb 09, 2018 | 16.52 | 16.69 | 16.08 | 16.58 | 284,253 | -0.02(-0.11%) |
Feb 08, 2018 | 17.23 | 17.25 | 16.60 | 16.60 | 146,297 | -0.54(-3.17%) |
Feb 07, 2018 | 17.33 | 17.44 | 17.14 | 17.14 | 174,409 | -0.47(-2.66%) |
Feb 06, 2018 | 16.90 | 17.69 | 16.82 | 17.61 | 220,635 | +0.15(+0.83%) |
Feb 05, 2018 | 17.71 | 18.03 | 17.31 | 17.46 | 311,314 | -0.20(-1.14%) |
Feb 02, 2018 | 18.06 | 18.08 | 17.65 | 17.66 | 438,660 | -0.42(-2.33%) |
Feb 01, 2018 | 18.24 | 18.24 | 18.03 | 18.09 | 253,545 | -0.36(-1.93%) |
Jan 31, 2018 | 18.49 | 18.54 | 18.41 | 18.44 | 125,600 | +0.19(+1.03%) |
Jan 30, 2018 | 18.19 | 18.27 | 18.16 | 18.25 | 164,515 | -0.07(-0.36%) |
Jan 29, 2018 | 18.41 | 18.53 | 18.26 | 18.32 | 305,543 | -0.29(-1.56%) |
Jan 26, 2018 | 18.39 | 18.62 | 18.37 | 18.61 | 327,497 | +0.35(+1.90%) |
Jan 25, 2018 | 18.30 | 18.39 | 18.15 | 18.26 | 243,899 | +0.07(+0.41%) |
Jan 24, 2018 | 18.21 | 18.28 | 18.10 | 18.19 | 496,943 | +0.01(+0.05%) |
Jan 23, 2018 | 18.29 | 18.29 | 18.12 | 18.18 | 220,621 | -0.07(-0.36%) |
Jan 22, 2018 | 18.21 | 18.25 | 18.07 | 18.24 | 95,014 | +0.10(+0.57%) |
Jan 19, 2018 | 18.17 | 18.17 | 17.95 | 18.14 | 543,348 | +0.12(+0.68%) |
Jan 18, 2018 | 18.10 | 18.10 | 17.95 | 18.02 | 169,755 | -0.09(-0.52%) |
Jan 17, 2018 | 18.02 | 18.14 | 17.96 | 18.11 | 181,608 | +0.22(+1.26%) |
Jan 16, 2018 | 18.24 | 18.24 | 17.82 | 17.89 | 251,364 | -0.27(-1.50%) |
Jan 12, 2018 | 18.16 | 18.16 | 18.16 | 0 | +0.11(+0.62%) | |
Jan 11, 2018 | 18.02 | 18.09 | 17.95 | 18.05 | 114,701 | +0.01(+0.05%) |
Jan 10, 2018 | 18.09 | 18.09 | 17.95 | 18.04 | 91,179 | -0.07(-0.36%) |
Jan 09, 2018 | 18.16 | 18.16 | 17.99 | 18.10 | 121,405 | +0.04(+0.21%) |
Jan 08, 2018 | 18.04 | 18.07 | 17.95 | 18.07 | 219,399 | +0.10(+0.57%) |
Jan 05, 2018 | 17.85 | 17.96 | 17.81 | 17.96 | 88,379 | +0.12(+0.68%) |
Jan 04, 2018 | 17.95 | 17.95 | 17.80 | 17.84 | 197,983 | -0.22(-1.24%) |
Jan 03, 2018 | 17.99 | 18.07 | 17.94 | 18.07 | 247,370 | +0.21(+1.15%) |
Jan 02, 2018 | 17.65 | 17.86 | 17.58 | 17.86 | 252,848 | +0.37(+2.14%) |
Dec 29, 2017 | 17.49 | 17.49 | 17.49 | 0 | +0.15(+0.86%) | |
Dec 28, 2017 | 17.42 | 17.44 | 17.33 | 17.34 | 118,969 | +0.03(+0.20%) |
Dec 27, 2017 | 17.32 | 17.36 | 17.27 | 17.30 | 79,541 | +0.01(+0.05%) |
Dec 26, 2017 | 17.32 | 17.32 | 17.16 | 17.29 | 69,701 | +0.01(+0.05%) |
Dec 22, 2017 | 17.13 | 17.28 | 17.13 | 17.28 | 130,538 | +0.20(+1.14%) |
Dec 21, 2017 | 17.02 | 17.12 | 17.02 | 17.09 | 94,905 | +0.22(+1.32%) |
Dec 20, 2017 | 16.89 | 16.97 | 16.84 | 16.86 | 71,119 | +0.10(+0.61%) |
Dec 19, 2017 | 16.83 | 16.84 | 16.75 | 16.76 | 67,602 | +0.00(+0.00%) |
Dec 18, 2017 | 16.77 | 16.79 | 16.71 | 16.76 | 100,448 | +0.14(+0.84%) |
Dec 15, 2017 | 16.55 | 16.62 | 16.47 | 16.62 | 212,697 | +0.03(+0.17%) |
Dec 14, 2017 | 16.67 | 16.67 | 16.57 | 16.60 | 105,116 | -0.07(-0.45%) |
Dec 13, 2017 | 16.63 | 16.71 | 16.57 | 16.67 | 79,328 | +0.20(+1.24%) |
Dec 12, 2017 | 16.53 | 16.53 | 16.43 | 16.46 | 87,996 | -0.15(-0.90%) |
Dec 11, 2017 | 16.60 | 16.63 | 16.58 | 16.61 | 109,225 | +0.24(+1.48%) |
Dec 08, 2017 | 16.33 | 16.41 | 16.24 | 16.37 | 1,873,189 | +0.32(+1.97%) |
Dec 07, 2017 | 15.86 | 16.08 | 15.86 | 16.06 | 81,240 | +0.16(+1.00%) |
Dec 06, 2017 | 15.85 | 15.93 | 15.73 | 15.90 | 167,527 | -0.21(-1.33%) |
Dec 05, 2017 | 16.27 | 16.30 | 16.11 | 16.11 | 545,584 | -0.19(-1.14%) |
Dec 04, 2017 | 16.51 | 16.51 | 16.29 | 16.30 | 140,365 | -0.04(-0.24%) |
Dec 01, 2017 | 16.31 | 16.45 | 16.29 | 16.34 | 141,417 | +0.03(+0.18%) |
Nov 30, 2017 | 16.37 | 16.39 | 16.26 | 16.31 | 225,602 | -0.16(-0.96%) |
Nov 29, 2017 | 16.71 | 16.72 | 16.39 | 16.46 | 230,229 | -0.37(-2.21%) |
Nov 28, 2017 | 16.77 | 16.87 | 16.73 | 16.84 | 276,934 | +0.15(+0.89%) |
Nov 27, 2017 | 16.85 | 16.86 | 16.68 | 16.69 | 384,083 | -0.26(-1.54%) |
Nov 24, 2017 | 16.97 | 16.98 | 16.87 | 16.95 | 153,363 | -0.08(-0.49%) |
Nov 22, 2017 | 17.08 | 17.11 | 17.00 | 17.03 | 261,859 | -0.02(-0.11%) |
Nov 21, 2017 | 17.10 | 17.13 | 17.05 | 17.05 | 572,459 | +0.11(+0.66%) |
Nov 20, 2017 | 16.99 | 17.00 | 16.88 | 16.94 | 897,264 | +0.16(+0.98%) |
Nov 17, 2017 | 16.79 | 16.80 | 16.58 | 16.77 | 80,625 | -0.07(-0.43%) |
Nov 16, 2017 | 16.70 | 16.88 | 16.66 | 16.85 | 88,724 | +0.30(+1.80%) |
Nov 15, 2017 | 16.53 | 16.58 | 16.39 | 16.55 | 170,697 | -0.08(-0.50%) |
Nov 14, 2017 | 16.73 | 16.75 | 16.56 | 16.63 | 69,552 | -0.08(-0.50%) |
Nov 13, 2017 | 16.71 | 16.74 | 16.65 | 16.72 | 59,770 | +0.07(+0.39%) |
Nov 10, 2017 | 16.72 | 16.72 | 16.55 | 16.65 | 41,142 | -0.01(-0.06%) |
Nov 09, 2017 | 16.75 | 16.75 | 16.54 | 16.66 | 91,276 | -0.05(-0.28%) |
Nov 08, 2017 | 16.70 | 16.75 | 16.66 | 16.71 | 44,999 | +0.16(+0.96%) |
Nov 07, 2017 | 16.62 | 16.70 | 16.54 | 16.55 | 140,431 | +0.09(+0.57%) |
Nov 06, 2017 | 16.32 | 16.46 | 16.32 | 16.46 | 65,678 | +0.19(+1.14%) |
Nov 03, 2017 | 16.26 | 16.31 | 16.21 | 16.27 | 39,395 | -0.07(-0.46%) |
Nov 02, 2017 | 16.32 | 16.41 | 16.19 | 16.34 | 101,710 | +0.00(+0.00%) |
Nov 01, 2017 | 16.40 | 16.44 | 16.30 | 16.34 | 79,288 | +0.09(+0.57%) |
Oct 31, 2017 | 16.12 | 16.26 | 16.12 | 16.25 | 126,660 | +0.37(+2.34%) |
Oct 30, 2017 | 15.96 | 16.03 | 15.83 | 15.88 | 91,737 | -0.22(-1.39%) |
Oct 27, 2017 | 16.04 | 16.15 | 15.95 | 16.10 | 120,096 | -0.06(-0.35%) |
Oct 26, 2017 | 16.21 | 16.27 | 16.12 | 16.16 | 50,793 | -0.04(-0.23%) |
Oct 25, 2017 | 16.37 | 16.43 | 16.10 | 16.19 | 77,991 | -0.07(-0.40%) |
Oct 24, 2017 | 16.33 | 16.33 | 16.21 | 16.26 | 118,663 | -0.12(-0.74%) |
Oct 23, 2017 | 16.50 | 16.51 | 16.38 | 16.38 | 94,608 | -0.08(-0.51%) |
Oct 20, 2017 | 16.46 | 16.50 | 16.45 | 16.46 | 68,348 | +0.24(+1.49%) |
Oct 19, 2017 | 16.30 | 16.31 | 16.12 | 16.22 | 157,736 | -0.38(-2.30%) |
Oct 18, 2017 | 16.63 | 16.64 | 16.56 | 16.60 | 137,346 | +0.01(+0.06%) |
Oct 17, 2017 | 16.73 | 16.73 | 16.56 | 16.60 | 120,097 | -0.10(-0.61%) |
Oct 16, 2017 | 16.69 | 16.72 | 16.63 | 16.70 | 60,806 | +0.07(+0.45%) |
Oct 13, 2017 | 16.60 | 16.72 | 16.60 | 16.62 | 235,117 | +0.07(+0.39%) |
Oct 12, 2017 | 16.66 | 16.71 | 16.53 | 16.56 | 96,246 | -0.16(-0.95%) |
Oct 11, 2017 | 16.73 | 16.74 | 16.66 | 16.72 | 61,813 | -0.14(-0.83%) |
Oct 10, 2017 | 16.83 | 16.89 | 16.80 | 16.86 | 50,249 | +0.11(+0.67%) |
Oct 09, 2017 | 16.79 | 16.87 | 16.69 | 16.74 | 103,657 | -0.02(-0.11%) |
Oct 06, 2017 | 16.69 | 16.77 | 16.52 | 16.76 | 38,790 | -0.03(-0.17%) |
Oct 05, 2017 | 16.57 | 16.80 | 16.53 | 16.79 | 212,876 | +0.26(+1.58%) |
Oct 04, 2017 | 16.54 | 16.56 | 16.44 | 16.53 | 66,574 | +0.03(+0.17%) |
Oct 03, 2017 | 16.41 | 16.52 | 16.38 | 16.50 | 69,639 | +0.37(+2.31%) |
Oct 02, 2017 | 16.01 | 16.19 | 16.01 | 16.13 | 264,294 | +0.15(+0.93%) |
Sep 29, 2017 | 15.89 | 16.05 | 15.89 | 15.98 | 64,073 | +0.20(+1.30%) |
Sep 28, 2017 | 15.66 | 15.80 | 15.66 | 15.78 | 94,100 | -0.08(-0.53%) |
Sep 27, 2017 | 15.82 | 15.88 | 15.77 | 15.86 | 27,173 | +0.25(+1.61%) |
Sep 26, 2017 | 15.67 | 15.76 | 15.59 | 15.61 | 75,183 | +0.12(+0.78%) |
Sep 25, 2017 | 15.72 | 15.72 | 15.45 | 15.49 | 128,163 | -0.54(-3.37%) |
Sep 22, 2017 | 16.07 | 16.09 | 15.98 | 16.03 | 56,920 | -0.20(-1.21%) |
Sep 21, 2017 | 16.35 | 16.35 | 16.20 | 16.22 | 40,593 | -0.03(-0.17%) |
Sep 20, 2017 | 16.26 | 16.34 | 16.06 | 16.25 | 145,239 | +0.21(+1.34%) |
Sep 19, 2017 | 16.04 | 16.08 | 15.99 | 16.04 | 22,832 | +0.02(+0.12%) |
Sep 18, 2017 | 16.00 | 16.10 | 15.88 | 16.02 | 49,149 | +0.26(+1.65%) |
Sep 15, 2017 | 15.73 | 15.79 | 15.65 | 15.76 | 110,315 | +0.08(+0.53%) |
Sep 14, 2017 | 15.69 | 15.72 | 15.64 | 15.67 | 19,958 | -0.04(-0.24%) |
Sep 13, 2017 | 15.63 | 15.77 | 15.63 | 15.71 | 53,456 | +0.17(+1.08%) |
Sep 12, 2017 | 15.49 | 15.54 | 15.48 | 15.54 | 78,331 | +0.14(+0.90%) |
Sep 11, 2017 | 15.33 | 15.40 | 15.26 | 15.40 | 54,828 | +0.23(+1.53%) |
Sep 08, 2017 | 15.27 | 15.27 | 15.15 | 15.17 | 59,285 | -0.07(-0.43%) |
Sep 07, 2017 | 15.14 | 15.25 | 15.13 | 15.24 | 21,284 | +0.18(+1.17%) |
Sep 06, 2017 | 15.00 | 15.08 | 14.91 | 15.06 | 717,557 | +0.15(+1.02%) |
Sep 05, 2017 | 15.00 | 15.04 | 14.88 | 14.91 | 37,988 | -0.16(-1.08%) |
Sep 01, 2017 | 14.97 | 15.10 | 14.94 | 15.07 | 926,300 | +0.20(+1.31%) |
Aug 31, 2017 | 14.80 | 14.90 | 14.78 | 14.87 | 1,915,720 | +0.06(+0.38%) |
Aug 30, 2017 | 14.72 | 14.83 | 14.72 | 14.82 | 10,325 | +0.09(+0.63%) |
Aug 29, 2017 | 14.59 | 14.73 | 14.58 | 14.72 | 11,979 | +0.07(+0.51%) |
Aug 28, 2017 | 14.77 | 14.77 | 14.62 | 14.65 | 10,053 | -0.18(-1.19%) |
Aug 25, 2017 | 14.98 | 14.98 | 14.82 | 14.83 | 24,810 | -0.05(-0.31%) |
Aug 24, 2017 | 14.98 | 14.98 | 14.85 | 14.87 | 64,487 | +0.05(+0.31%) |
Aug 23, 2017 | 14.72 | 14.85 | 14.72 | 14.83 | 19,754 | +0.05(+0.35%) |
Aug 22, 2017 | 14.69 | 14.80 | 14.69 | 14.78 | 42,677 | +0.20(+1.37%) |
Aug 21, 2017 | 14.54 | 14.59 | 14.47 | 14.58 | 18,327 | -0.01(-0.06%) |
Aug 18, 2017 | 14.58 | 14.63 | 14.46 | 14.58 | 25,962 | +0.02(+0.13%) |
Aug 17, 2017 | 14.69 | 14.73 | 14.56 | 14.57 | 37,396 | -0.14(-0.95%) |
Aug 16, 2017 | 14.73 | 14.77 | 14.68 | 14.71 | 188,019 | +0.23(+1.61%) |
Aug 15, 2017 | 14.43 | 14.50 | 14.37 | 14.47 | 138,470 | +0.03(+0.19%) |
Aug 14, 2017 | 14.41 | 14.48 | 14.37 | 14.45 | 26,925 | +0.20(+1.44%) |
Aug 11, 2017 | 14.28 | 14.31 | 14.19 | 14.24 | 22,370 | -0.05(-0.33%) |
Aug 10, 2017 | 14.52 | 14.57 | 14.29 | 14.29 | 60,766 | -0.37(-2.54%) |
Aug 09, 2017 | 14.59 | 14.66 | 14.54 | 14.66 | 70,081 | +0.02(+0.13%) |
Aug 08, 2017 | 14.57 | 14.71 | 14.56 | 14.64 | 171,275 | +0.15(+1.03%) |
Aug 07, 2017 | 14.34 | 14.49 | 14.34 | 14.49 | 13,288 | +0.16(+1.10%) |
Aug 04, 2017 | 14.28 | 14.33 | 14.28 | 14.33 | 5,969 | +0.16(+1.12%) |
Aug 03, 2017 | 14.18 | 14.19 | 14.09 | 14.18 | 20,086 | +0.03(+0.20%) |
Aug 02, 2017 | 14.31 | 14.31 | 14.11 | 14.15 | 35,276 | -0.16(-1.11%) |
Aug 01, 2017 | 14.37 | 14.37 | 14.26 | 14.31 | 59,692 | -0.09(-0.65%) |
Jul 31, 2017 | 14.46 | 14.46 | 14.34 | 14.40 | 117,104 | -0.07(-0.45%) |
Jul 28, 2017 | 14.35 | 14.46 | 14.35 | 14.46 | 33,096 | +0.06(+0.39%) |
Jul 27, 2017 | 14.55 | 14.57 | 14.29 | 14.41 | 27,161 | -0.10(-0.71%) |
Jul 26, 2017 | 14.36 | 14.52 | 14.36 | 14.51 | 17,746 | +0.07(+0.45%) |
Jul 25, 2017 | 14.45 | 14.47 | 14.39 | 14.45 | 13,272 | -0.01(-0.06%) |
Jul 24, 2017 | 14.47 | 14.52 | 14.43 | 14.45 | 26,879 | +0.15(+1.04%) |
Jul 21, 2017 | 14.31 | 14.32 | 14.24 | 14.31 | 10,660 | -0.03(-0.19%) |
Jul 20, 2017 | 14.43 | 14.43 | 14.33 | 14.33 | 24,971 | -0.11(-0.77%) |
Jul 19, 2017 | 14.43 | 14.49 | 14.42 | 14.45 | 31,620 | +0.10(+0.71%) |
Jul 18, 2017 | 14.22 | 14.34 | 14.19 | 14.34 | 11,264 | +0.10(+0.72%) |
Jul 17, 2017 | 14.27 | 14.33 | 14.21 | 14.24 | 40,351 | -0.13(-0.91%) |
Jul 14, 2017 | 14.31 | 14.42 | 14.30 | 14.37 | 26,340 | +0.13(+0.92%) |
Jul 13, 2017 | 14.21 | 14.29 | 14.19 | 14.24 | 36,271 | +0.04(+0.26%) |
Jul 12, 2017 | 14.06 | 14.23 | 14.06 | 14.20 | 61,948 | +0.16(+1.13%) |
Jul 11, 2017 | 14.00 | 14.09 | 13.98 | 14.04 | 19,887 | +0.18(+1.28%) |
Jul 10, 2017 | 13.75 | 13.91 | 13.74 | 13.87 | 75,624 | +0.04(+0.27%) |
Jul 07, 2017 | 13.80 | 13.85 | 13.76 | 13.83 | 11,491 | +0.07(+0.54%) |
Jul 06, 2017 | 13.84 | 13.84 | 13.73 | 13.76 | 22,704 | +0.03(+0.20%) |
Jul 05, 2017 | 13.64 | 13.74 | 13.57 | 13.73 | 17,562 | -0.01(-0.07%) |
Jul 03, 2017 | 13.76 | 13.78 | 13.72 | 13.74 | 24,909 | +0.14(+1.03%) |
Jun 30, 2017 | 13.80 | 13.80 | 13.59 | 13.60 | 215,627 | -0.14(-1.02%) |
Jun 29, 2017 | 13.92 | 13.92 | 13.66 | 13.74 | 30,616 | -0.15(-1.07%) |
Jun 28, 2017 | 13.80 | 13.91 | 13.79 | 13.89 | 15,918 | +0.13(+0.95%) |
Jun 27, 2017 | 13.81 | 13.87 | 13.73 | 13.76 | 33,600 | -0.08(-0.61%) |
Jun 26, 2017 | 13.92 | 13.96 | 13.80 | 13.84 | 115,373 | +0.06(+0.40%) |
Jun 23, 2017 | 13.73 | 13.83 | 13.73 | 13.78 | 34,405 | -0.02(-0.13%) |
Jun 22, 2017 | 13.88 | 13.88 | 13.76 | 13.80 | 58,358 | +0.06(+0.41%) |
Jun 21, 2017 | 13.72 | 13.78 | 13.70 | 13.75 | 39,303 | +0.10(+0.75%) |
Jun 20, 2017 | 13.64 | 13.76 | 13.63 | 13.64 | 40,194 | -0.10(-0.74%) |
Jun 19, 2017 | 13.69 | 13.80 | 13.69 | 13.75 | 28,736 | +0.22(+1.65%) |
Jun 16, 2017 | 13.49 | 13.54 | 13.49 | 13.52 | 10,537 | -0.01(-0.07%) |
Jun 15, 2017 | 13.48 | 13.54 | 13.43 | 13.53 | 433,653 | -0.07(-0.48%) |
Jun 14, 2017 | 13.73 | 13.73 | 13.57 | 13.60 | 53,698 | -0.10(-0.75%) |
Jun 13, 2017 | 13.75 | 13.78 | 13.70 | 13.70 | 30,384 | +0.11(+0.82%) |
Jun 12, 2017 | 13.62 | 13.67 | 13.56 | 13.59 | 15,152 | -0.08(-0.61%) |
Jun 09, 2017 | 13.93 | 13.94 | 13.64 | 13.67 | 18,388 | -0.13(-0.94%) |
Jun 08, 2017 | 13.92 | 13.92 | 13.72 | 13.80 | 48,899 | +0.19(+1.37%) |
Jun 07, 2017 | 13.46 | 13.62 | 13.46 | 13.62 | 120,194 | +0.13(+0.97%) |
Jun 06, 2017 | 13.47 | 13.52 | 13.46 | 13.49 | 19,322 | -0.02(-0.14%) |
Jun 05, 2017 | 13.52 | 13.53 | 13.47 | 13.51 | 15,620 | +0.02(+0.14%) |
Jun 02, 2017 | 13.50 | 13.51 | 13.44 | 13.49 | 12,930 | +0.07(+0.49%) |