Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.72 | 14.74 | 14.64 | 14.68 | 10,033 | +0.21(+1.48%) |
May 30, 2018 | 14.42 | 14.47 | 14.34 | 14.47 | 8,588 | +0.05(+0.32%) |
May 29, 2018 | 14.61 | 14.61 | 14.36 | 14.42 | 34,471 | -0.18(-1.24%) |
May 25, 2018 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.03%) | |
May 24, 2018 | 14.68 | 14.68 | 14.59 | 14.60 | 6,380 | -0.15(-1.00%) |
May 23, 2018 | 14.75 | 14.80 | 14.69 | 14.75 | 10,467 | -0.33(-2.20%) |
May 22, 2018 | 15.13 | 15.13 | 15.08 | 15.08 | 5,861 | -0.09(-0.57%) |
May 21, 2018 | 15.11 | 15.19 | 15.11 | 15.16 | 9,587 | +0.10(+0.64%) |
May 18, 2018 | 15.06 | 15.07 | 15.06 | 15.07 | 774 | +0.13(+0.88%) |
May 17, 2018 | 15.00 | 15.00 | 14.92 | 14.94 | 2,135 | -0.20(-1.35%) |
May 16, 2018 | 15.10 | 15.14 | 15.10 | 15.14 | 347 | +0.03(+0.20%) |
May 15, 2018 | 15.18 | 15.18 | 15.09 | 15.11 | 4,700 | -0.25(-1.65%) |
May 14, 2018 | 15.26 | 15.40 | 15.26 | 15.36 | 18,653 | +0.20(+1.32%) |
May 11, 2018 | 15.16 | 15.20 | 15.15 | 15.16 | 3,999 | -0.10(-0.69%) |
May 10, 2018 | 15.16 | 15.27 | 15.16 | 15.27 | 1,753 | +0.24(+1.57%) |
May 09, 2018 | 15.09 | 15.09 | 14.98 | 15.03 | 3,875 | +0.00(+0.00%) |
May 08, 2018 | 14.96 | 15.03 | 14.96 | 15.03 | 20,637 | +0.29(+1.99%) |
May 07, 2018 | 14.71 | 14.76 | 14.71 | 14.74 | 2,853 | +0.13(+0.86%) |
May 04, 2018 | 14.42 | 14.61 | 14.41 | 14.61 | 1,499 | +0.03(+0.18%) |
May 03, 2018 | 14.59 | 14.59 | 14.59 | 14.59 | 144 | +0.03(+0.18%) |
May 02, 2018 | 14.61 | 14.61 | 14.41 | 14.56 | 3,036 | -0.19(-1.30%) |
Apr 30, 2018 | 14.75 | 14.75 | 14.75 | 2 | +0.08(+0.55%) | |
Apr 27, 2018 | 14.62 | 14.67 | 14.61 | 14.67 | 1,343 | -0.29(-1.93%) |
Apr 26, 2018 | 14.71 | 14.96 | 14.71 | 14.96 | 6,808 | -0.06(-0.41%) |
Apr 25, 2018 | 15.02 | 15.02 | 14.96 | 15.02 | 1,601 | -0.15(-0.98%) |
Apr 24, 2018 | 15.32 | 15.32 | 15.17 | 15.17 | 3,585 | +0.36(+2.41%) |
Apr 23, 2018 | 14.82 | 14.85 | 14.80 | 14.81 | 15,204 | +0.10(+0.71%) |
Apr 20, 2018 | 14.81 | 14.88 | 14.67 | 14.71 | 3,178 | -0.17(-1.17%) |
Apr 19, 2018 | 14.99 | 14.99 | 14.88 | 14.88 | 734 | +0.03(+0.19%) |
Apr 18, 2018 | 14.80 | 14.86 | 14.79 | 14.86 | 1,861 | -0.09(-0.59%) |
Apr 17, 2018 | 14.96 | 14.98 | 14.88 | 14.95 | 7,471 | +0.03(+0.18%) |
Apr 16, 2018 | 14.91 | 14.92 | 14.81 | 14.92 | 2,215 | -0.24(-1.61%) |
Apr 13, 2018 | 15.35 | 15.35 | 15.16 | 15.16 | 615 | -0.34(-2.17%) |
Apr 12, 2018 | 15.46 | 15.50 | 15.46 | 15.50 | 10,026 | -0.12(-0.75%) |
Apr 11, 2018 | 15.62 | 15.62 | 15.59 | 15.62 | 2,210 | +0.10(+0.63%) |
Apr 10, 2018 | 15.54 | 15.54 | 15.46 | 15.52 | 6,686 | +0.43(+2.88%) |
Apr 09, 2018 | 15.07 | 15.10 | 15.07 | 15.09 | 2,729 | +0.04(+0.28%) |
Apr 06, 2018 | 15.09 | 15.09 | 15.04 | 15.04 | 1,297 | -0.30(-1.98%) |
Apr 05, 2018 | 15.29 | 15.35 | 15.17 | 15.35 | 1,847 | +0.07(+0.49%) |
Apr 04, 2018 | 14.99 | 15.28 | 14.99 | 15.27 | 1,451 | +0.10(+0.66%) |
Apr 03, 2018 | 15.09 | 15.17 | 15.09 | 15.17 | 1,365 | +0.26(+1.75%) |
Apr 02, 2018 | 14.90 | 14.93 | 14.89 | 14.91 | 2,254 | -0.58(-3.77%) |
Mar 29, 2018 | 15.49 | 15.49 | 15.49 | 0 | +0.62(+4.17%) | |
Mar 28, 2018 | 15.02 | 15.02 | 14.86 | 14.87 | 1,985 | -0.32(-2.14%) |
Mar 27, 2018 | 15.52 | 15.52 | 15.14 | 15.20 | 15,907 | -0.31(-2.02%) |
Mar 26, 2018 | 15.38 | 15.53 | 15.29 | 15.51 | 2,990 | +0.26(+1.71%) |
Mar 23, 2018 | 15.39 | 15.44 | 15.25 | 15.25 | 8,185 | -0.30(-1.96%) |
Mar 22, 2018 | 15.78 | 15.78 | 15.52 | 15.56 | 8,905 | -0.54(-3.36%) |
Mar 21, 2018 | 16.07 | 16.10 | 15.97 | 16.10 | 2,617 | -0.11(-0.70%) |
Mar 20, 2018 | 16.17 | 16.21 | 16.17 | 16.21 | 1,095 | +0.16(+0.98%) |
Mar 19, 2018 | 16.04 | 16.05 | 16.04 | 16.05 | 823 | -0.02(-0.11%) |
Mar 16, 2018 | 16.10 | 16.10 | 16.03 | 16.07 | 5,540 | -0.16(-0.97%) |
Mar 15, 2018 | 16.30 | 16.30 | 16.18 | 16.23 | 4,056 | +0.16(+0.98%) |
Mar 14, 2018 | 16.21 | 16.21 | 16.06 | 16.07 | 7,355 | -0.05(-0.30%) |
Mar 13, 2018 | 16.31 | 16.31 | 16.11 | 16.12 | 4,632 | -0.18(-1.09%) |
Mar 12, 2018 | 16.33 | 16.34 | 16.30 | 16.30 | 11,123 | -0.17(-1.01%) |
Mar 09, 2018 | 16.40 | 16.46 | 16.35 | 16.46 | 6,966 | +0.27(+1.64%) |
Mar 08, 2018 | 16.16 | 16.22 | 16.16 | 16.20 | 2,553 | +0.06(+0.35%) |
Mar 07, 2018 | 16.06 | 16.14 | 16.05 | 16.14 | 3,670 | -0.03(-0.22%) |
Mar 06, 2018 | 16.27 | 16.27 | 16.13 | 16.17 | 4,993 | +0.20(+1.25%) |
Mar 05, 2018 | 15.77 | 16.02 | 15.77 | 15.97 | 6,234 | +0.08(+0.49%) |
Mar 02, 2018 | 15.63 | 15.90 | 15.63 | 15.90 | 7,371 | +0.15(+0.94%) |
Mar 01, 2018 | 16.00 | 16.03 | 15.64 | 15.75 | 44,495 | -0.11(-0.71%) |
Feb 28, 2018 | 16.00 | 16.00 | 15.86 | 15.86 | 9,651 | -0.23(-1.41%) |
Feb 27, 2018 | 16.26 | 16.29 | 16.09 | 16.09 | 29,562 | -0.77(-4.55%) |
Feb 26, 2018 | 16.77 | 16.85 | 16.66 | 16.85 | 14,085 | +0.32(+1.95%) |
Feb 23, 2018 | 16.59 | 16.59 | 16.45 | 16.53 | 14,192 | +0.08(+0.47%) |
Feb 22, 2018 | 16.51 | 16.51 | 16.39 | 16.45 | 28,199 | +0.17(+1.02%) |
Feb 21, 2018 | 16.38 | 16.55 | 16.29 | 16.29 | 5,705 | +0.05(+0.32%) |
Feb 20, 2018 | 16.25 | 16.32 | 16.14 | 16.24 | 20,272 | -0.37(-2.20%) |
Feb 16, 2018 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 16.53 | 16.60 | 16.53 | 16.60 | 6,452 | +0.37(+2.25%) |
Feb 14, 2018 | 15.98 | 16.24 | 15.98 | 16.24 | 10,774 | +0.31(+1.92%) |
Feb 13, 2018 | 15.87 | 15.93 | 15.81 | 15.93 | 13,390 | +0.22(+1.39%) |
Feb 12, 2018 | 15.62 | 15.77 | 15.44 | 15.71 | 74,031 | +0.45(+2.97%) |
Feb 09, 2018 | 15.15 | 15.47 | 14.80 | 15.26 | 47,006 | -0.43(-2.72%) |
Feb 08, 2018 | 16.22 | 16.22 | 15.69 | 15.69 | 61,881 | -0.83(-5.01%) |
Feb 07, 2018 | 16.64 | 16.74 | 16.47 | 16.51 | 47,320 | -0.97(-5.53%) |
Feb 06, 2018 | 17.02 | 17.53 | 16.88 | 17.48 | 39,749 | +0.10(+0.55%) |
Feb 05, 2018 | 17.59 | 17.59 | 17.32 | 17.39 | 24,093 | +0.06(+0.35%) |
Feb 02, 2018 | 17.46 | 17.46 | 17.33 | 17.32 | 18,491 | -0.08(-0.45%) |
Feb 01, 2018 | 17.38 | 17.44 | 17.38 | 17.40 | 29,023 | -0.08(-0.45%) |
Jan 31, 2018 | 17.44 | 17.54 | 17.44 | 17.48 | 50,343 | +0.47(+2.77%) |
Jan 30, 2018 | 17.08 | 17.08 | 16.99 | 17.01 | 33,691 | -0.25(-1.46%) |
Jan 29, 2018 | 17.31 | 17.39 | 17.21 | 17.26 | 28,450 | -0.59(-3.32%) |
Jan 26, 2018 | 17.77 | 17.87 | 17.77 | 17.86 | 67,770 | +0.16(+0.89%) |
Jan 25, 2018 | 17.73 | 17.81 | 17.67 | 17.70 | 21,861 | -0.11(-0.59%) |
Jan 24, 2018 | 17.81 | 17.87 | 17.76 | 17.80 | 15,586 | +0.10(+0.54%) |
Jan 23, 2018 | 17.70 | 17.72 | 17.61 | 17.71 | 21,718 | +0.21(+1.19%) |
Jan 22, 2018 | 17.32 | 17.50 | 17.32 | 17.50 | 27,259 | +0.19(+1.11%) |
Jan 19, 2018 | 17.19 | 17.31 | 17.19 | 17.31 | 7,983 | +0.14(+0.79%) |
Jan 18, 2018 | 17.15 | 17.19 | 17.12 | 17.17 | 20,055 | +0.15(+0.90%) |
Jan 17, 2018 | 16.91 | 17.05 | 16.91 | 17.02 | 23,171 | +0.10(+0.57%) |
Jan 16, 2018 | 16.78 | 16.93 | 16.78 | 16.92 | 45,952 | +0.29(+1.73%) |
Jan 12, 2018 | 16.64 | 16.64 | 16.64 | 0 | +0.28(+1.71%) | |
Jan 11, 2018 | 16.24 | 16.36 | 16.24 | 16.36 | 9,156 | +0.12(+0.75%) |
Jan 10, 2018 | 16.16 | 16.25 | 16.16 | 16.24 | 9,277 | +0.17(+1.09%) |
Jan 09, 2018 | 16.01 | 16.10 | 16.01 | 16.06 | 29,081 | +0.11(+0.71%) |
Jan 08, 2018 | 15.83 | 15.96 | 15.83 | 15.95 | 7,185 | +0.02(+0.11%) |
Jan 05, 2018 | 15.83 | 15.93 | 15.83 | 15.93 | 8,687 | +0.12(+0.77%) |
Jan 04, 2018 | 15.85 | 15.85 | 15.79 | 15.81 | 8,701 | +0.08(+0.50%) |
Jan 03, 2018 | 15.68 | 15.74 | 15.68 | 15.73 | 7,435 | +0.06(+0.39%) |
Jan 02, 2018 | 15.74 | 15.74 | 15.67 | 15.67 | 5,207 | +0.33(+2.12%) |
Dec 29, 2017 | 15.34 | 15.34 | 15.34 | 0 | +0.05(+0.32%) | |
Dec 28, 2017 | 15.31 | 15.31 | 15.29 | 15.29 | 2,727 | +0.20(+1.33%) |
Dec 27, 2017 | 15.16 | 15.16 | 15.03 | 15.09 | 6,472 | -0.37(-2.37%) |
Dec 26, 2017 | 15.47 | 15.47 | 15.46 | 15.46 | 860 | +0.13(+0.88%) |
Dec 22, 2017 | 15.32 | 15.34 | 15.31 | 15.32 | 5,285 | -0.12(-0.76%) |
Dec 21, 2017 | 15.41 | 15.44 | 15.41 | 15.44 | 6,250 | +0.21(+1.37%) |
Dec 20, 2017 | 15.29 | 15.29 | 15.20 | 15.23 | 18,021 | +0.14(+0.92%) |
Dec 19, 2017 | 15.27 | 15.27 | 15.09 | 15.09 | 13,328 | +0.21(+1.44%) |
Dec 18, 2017 | 14.88 | 14.93 | 14.86 | 14.88 | 12,528 | +0.08(+0.56%) |
Dec 15, 2017 | 14.84 | 14.85 | 14.79 | 14.80 | 15,053 | -0.21(-1.37%) |
Dec 14, 2017 | 15.08 | 15.08 | 14.99 | 15.00 | 7,638 | -0.14(-0.96%) |
Dec 13, 2017 | 15.14 | 15.15 | 15.14 | 15.15 | 1,916 | +0.21(+1.44%) |
Dec 12, 2017 | 14.99 | 14.99 | 14.81 | 14.93 | 11,641 | -0.27(-1.75%) |
Dec 11, 2017 | 15.26 | 15.26 | 15.20 | 15.20 | 3,345 | +0.21(+1.38%) |
Dec 08, 2017 | 14.99 | 14.99 | 14.96 | 14.99 | 4,888 | +0.13(+0.88%) |
Dec 07, 2017 | 14.87 | 14.87 | 14.83 | 14.86 | 2,687 | -0.10(-0.68%) |
Dec 06, 2017 | 15.08 | 15.08 | 14.87 | 14.96 | 15,801 | -0.24(-1.59%) |
Dec 05, 2017 | 15.17 | 15.22 | 15.17 | 15.20 | 20,906 | +0.24(+1.57%) |
Dec 04, 2017 | 15.08 | 15.08 | 14.94 | 14.97 | 8,236 | +0.18(+1.20%) |
Dec 01, 2017 | 14.79 | 14.80 | 14.73 | 14.79 | 4,823 | -0.20(-1.36%) |
Nov 30, 2017 | 15.11 | 15.11 | 14.96 | 14.99 | 9,023 | -0.11(-0.73%) |
Nov 29, 2017 | 15.21 | 15.21 | 15.10 | 15.10 | 12,073 | -0.14(-0.92%) |
Nov 28, 2017 | 15.19 | 15.25 | 15.19 | 15.24 | 19,896 | -0.05(-0.34%) |
Nov 27, 2017 | 15.37 | 15.37 | 15.17 | 15.30 | 21,747 | -0.21(-1.37%) |
Nov 24, 2017 | 15.69 | 15.69 | 15.45 | 15.51 | 35,927 | -0.46(-2.86%) |
Nov 22, 2017 | 15.98 | 16.00 | 15.92 | 15.97 | 13,471 | +0.04(+0.26%) |
Nov 21, 2017 | 15.91 | 15.92 | 15.85 | 15.92 | 22,611 | +0.48(+3.12%) |
Nov 20, 2017 | 15.34 | 15.44 | 15.34 | 15.44 | 25,083 | +0.12(+0.81%) |
Nov 17, 2017 | 15.41 | 15.41 | 15.30 | 15.32 | 16,979 | +0.16(+1.03%) |
Nov 16, 2017 | 15.11 | 15.16 | 15.11 | 15.16 | 4,578 | +0.28(+1.90%) |
Nov 15, 2017 | 14.88 | 14.92 | 14.88 | 14.88 | 7,289 | -0.05(-0.33%) |
Nov 14, 2017 | 15.05 | 15.05 | 14.93 | 14.93 | 6,101 | -0.09(-0.62%) |
Nov 13, 2017 | 14.95 | 15.03 | 14.95 | 15.02 | 2,234 | +0.06(+0.40%) |
Nov 10, 2017 | 14.94 | 15.03 | 14.94 | 14.96 | 4,682 | +0.15(+1.02%) |
Nov 09, 2017 | 14.78 | 14.81 | 14.78 | 14.81 | 529 | +0.06(+0.41%) |
Nov 08, 2017 | 14.72 | 14.75 | 14.72 | 14.75 | 4,873 | -0.05(-0.33%) |
Nov 07, 2017 | 14.90 | 14.90 | 14.77 | 14.80 | 17,657 | +0.10(+0.69%) |
Nov 06, 2017 | 14.77 | 14.77 | 14.70 | 14.70 | 5,955 | +0.08(+0.57%) |
Nov 03, 2017 | 14.61 | 14.63 | 14.61 | 14.61 | 2,458 | -0.10(-0.66%) |
Nov 02, 2017 | 14.75 | 14.75 | 14.70 | 14.71 | 4,139 | +0.02(+0.12%) |
Nov 01, 2017 | 14.65 | 14.72 | 14.65 | 14.69 | 9,091 | +0.03(+0.24%) |
Oct 31, 2017 | 14.59 | 14.66 | 14.59 | 14.66 | 2,830 | +0.06(+0.43%) |
Oct 30, 2017 | 14.55 | 14.61 | 14.55 | 14.60 | 4,628 | -0.06(-0.44%) |
Oct 27, 2017 | 14.56 | 14.70 | 14.56 | 14.66 | 21,668 | +0.22(+1.53%) |
Oct 26, 2017 | 14.44 | 14.44 | 14.44 | 14.44 | 1,086 | +0.10(+0.71%) |
Oct 25, 2017 | 14.32 | 14.34 | 14.29 | 14.34 | 5,880 | +0.03(+0.23%) |
Oct 24, 2017 | 14.27 | 14.31 | 14.27 | 14.30 | 3,572 | +0.15(+1.09%) |
Oct 23, 2017 | 14.15 | 14.15 | 14.15 | 14.15 | 322 | -0.11(-0.79%) |
Oct 20, 2017 | 14.38 | 14.38 | 14.24 | 14.26 | 3,567 | -0.01(-0.04%) |
Oct 19, 2017 | 14.33 | 14.33 | 14.24 | 14.27 | 6,691 | -0.08(-0.57%) |
Oct 18, 2017 | 14.37 | 14.37 | 14.34 | 14.35 | 9,818 | +0.15(+1.04%) |
Oct 17, 2017 | 14.14 | 14.20 | 14.14 | 14.20 | 2,768 | -0.04(-0.27%) |
Oct 16, 2017 | 14.22 | 14.24 | 14.22 | 14.24 | 7,380 | +0.01(+0.04%) |
Oct 13, 2017 | 14.32 | 14.32 | 14.24 | 14.24 | 7,277 | +0.02(+0.11%) |
Oct 12, 2017 | 14.22 | 14.23 | 14.18 | 14.22 | 10,618 | +0.02(+0.17%) |
Oct 11, 2017 | 14.21 | 14.21 | 14.18 | 14.19 | 6,023 | +0.05(+0.35%) |
Oct 10, 2017 | 14.15 | 14.15 | 14.15 | 14.15 | 525 | +0.13(+0.91%) |
Oct 09, 2017 | 14.02 | 14.02 | 14.02 | 14.02 | 219 | -0.06(-0.45%) |
Oct 06, 2017 | 14.08 | 14.08 | 14.08 | 14.08 | 211 | -0.13(-0.92%) |
Oct 05, 2017 | 14.32 | 14.51 | 14.18 | 14.21 | 9,386 | +0.03(+0.20%) |
Oct 04, 2017 | 14.16 | 14.18 | 14.16 | 14.18 | 1,488 | +0.10(+0.70%) |
Oct 03, 2017 | 14.07 | 14.10 | 14.07 | 14.08 | 5,302 | +0.27(+1.92%) |
Oct 02, 2017 | 13.94 | 13.94 | 13.80 | 13.82 | 7,059 | +0.10(+0.71%) |
Sep 29, 2017 | 13.82 | 13.82 | 13.71 | 13.72 | 8,392 | +0.05(+0.37%) |
Sep 28, 2017 | 13.69 | 13.69 | 13.67 | 13.67 | 764 | -0.03(-0.24%) |
Sep 27, 2017 | 14.01 | 14.01 | 13.68 | 13.71 | 757 | -0.16(-1.17%) |
Sep 26, 2017 | 13.87 | 13.87 | 13.87 | 13.87 | 365 | +0.16(+1.16%) |
Sep 25, 2017 | 13.86 | 13.86 | 13.70 | 13.71 | 20,927 | -0.18(-1.32%) |
Sep 22, 2017 | 13.97 | 13.97 | 13.88 | 13.89 | 9,110 | -0.03(-0.18%) |
Sep 21, 2017 | 14.00 | 14.02 | 13.92 | 13.92 | 5,955 | +0.09(+0.65%) |
Sep 20, 2017 | 13.93 | 13.98 | 13.82 | 13.83 | 4,259 | +0.00(+0.00%) |
Sep 19, 2017 | 13.88 | 13.88 | 13.77 | 13.83 | 3,102 | -0.05(-0.35%) |
Sep 18, 2017 | 13.98 | 13.98 | 13.88 | 13.88 | 6,115 | -0.01(-0.06%) |
Sep 15, 2017 | 14.01 | 14.01 | 13.85 | 13.88 | 11,887 | -0.02(-0.12%) |
Sep 14, 2017 | 14.00 | 14.00 | 13.85 | 13.90 | 4,689 | -0.09(-0.64%) |
Sep 13, 2017 | 14.06 | 14.06 | 13.97 | 13.99 | 4,218 | -0.06(-0.41%) |
Sep 12, 2017 | 14.17 | 14.17 | 14.02 | 14.05 | 47,943 | +0.06(+0.44%) |
Sep 11, 2017 | 14.01 | 14.01 | 13.95 | 13.99 | 6,402 | -0.09(-0.67%) |
Sep 08, 2017 | 14.13 | 14.13 | 14.03 | 14.08 | 9,492 | -0.06(-0.40%) |
Sep 07, 2017 | 14.11 | 14.14 | 14.11 | 14.14 | 378 | -0.02(-0.12%) |
Sep 06, 2017 | 14.19 | 14.19 | 14.12 | 14.15 | 10,337 | -0.02(-0.12%) |
Sep 05, 2017 | 14.17 | 14.18 | 14.15 | 14.17 | 11,207 | +0.11(+0.81%) |
Sep 01, 2017 | 13.97 | 14.06 | 13.97 | 14.06 | 7,463 | +0.11(+0.76%) |
Aug 31, 2017 | 13.90 | 13.95 | 13.88 | 13.95 | 11,684 | -0.06(-0.44%) |
Aug 30, 2017 | 14.04 | 14.04 | 13.98 | 14.01 | 7,380 | -0.02(-0.12%) |
Aug 29, 2017 | 14.05 | 14.06 | 13.97 | 14.03 | 15,714 | -0.00(-0.02%) |
Aug 28, 2017 | 13.99 | 14.03 | 13.99 | 14.03 | 19,943 | +0.20(+1.48%) |
Aug 25, 2017 | 13.75 | 13.84 | 13.75 | 13.83 | 3,159 | +0.38(+2.79%) |
Aug 24, 2017 | 13.54 | 13.54 | 13.44 | 13.45 | 1,837 | -0.07(-0.48%) |
Aug 23, 2017 | 13.56 | 13.56 | 13.48 | 13.52 | 8,386 | +0.09(+0.67%) |
Aug 22, 2017 | 13.35 | 13.43 | 13.35 | 13.43 | 5,484 | +0.16(+1.23%) |
Aug 21, 2017 | 13.29 | 13.29 | 13.24 | 13.26 | 4,906 | +0.04(+0.31%) |
Aug 18, 2017 | 13.19 | 13.22 | 13.19 | 13.22 | 1,193 | +0.06(+0.43%) |
Aug 17, 2017 | 13.15 | 13.17 | 13.15 | 13.17 | 2,450 | +0.02(+0.12%) |
Aug 16, 2017 | 13.16 | 13.16 | 13.11 | 13.15 | 7,093 | +0.13(+1.00%) |
Aug 15, 2017 | 13.02 | 13.02 | 13.02 | 13.02 | 924 | +0.07(+0.57%) |
Aug 14, 2017 | 12.94 | 12.95 | 12.94 | 12.95 | 497 | +0.07(+0.51%) |
Aug 11, 2017 | 12.93 | 12.93 | 12.88 | 12.88 | 2,452 | -0.14(-1.07%) |
Aug 10, 2017 | 13.16 | 13.16 | 13.00 | 13.02 | 5,073 | -0.10(-0.74%) |
Aug 09, 2017 | 13.18 | 13.18 | 13.11 | 13.12 | 2,811 | -0.09(-0.68%) |
Aug 08, 2017 | 13.14 | 13.21 | 13.14 | 13.21 | 1,445 | +0.09(+0.66%) |
Aug 07, 2017 | 13.09 | 13.12 | 13.09 | 13.12 | 1,911 | +0.04(+0.27%) |
Aug 04, 2017 | 13.10 | 13.10 | 13.08 | 13.08 | 1,335 | -0.11(-0.87%) |
Aug 03, 2017 | 13.22 | 13.22 | 13.20 | 13.20 | 1,143 | -0.21(-1.58%) |
Aug 02, 2017 | 13.36 | 13.41 | 13.36 | 13.41 | 4,482 | +0.03(+0.24%) |
Aug 01, 2017 | 13.38 | 13.41 | 13.38 | 13.38 | 12,721 | +0.16(+1.17%) |
Jul 31, 2017 | 13.22 | 13.22 | 13.22 | 13.22 | 124 | -0.02(-0.12%) |
Jul 28, 2017 | 13.19 | 13.24 | 13.19 | 13.24 | 2,464 | +0.09(+0.68%) |
Jul 27, 2017 | 13.21 | 13.21 | 13.14 | 13.15 | 2,303 | -0.06(-0.43%) |
Jul 26, 2017 | 13.14 | 13.21 | 13.14 | 13.21 | 5,292 | -0.02(-0.13%) |
Jul 25, 2017 | 13.28 | 13.28 | 13.22 | 13.22 | 1,091 | +0.07(+0.56%) |
Jul 21, 2017 | 13.15 | 173 | -0.09(-0.68%) | |||
Jul 20, 2017 | 13.28 | 13.28 | 13.23 | 13.24 | 6,528 | +0.01(+0.06%) |
Jul 19, 2017 | 13.21 | 13.23 | 13.21 | 13.23 | 4,404 | +0.20(+1.50%) |
Jul 18, 2017 | 13.05 | 13.05 | 13.04 | 13.04 | 1,372 | -0.01(-0.11%) |
Jul 17, 2017 | 13.04 | 13.06 | 13.04 | 13.05 | 2,985 | -0.00(-0.02%) |
Jul 14, 2017 | 13.04 | 13.05 | 13.03 | 13.05 | 5,763 | +0.15(+1.14%) |
Jul 13, 2017 | 12.87 | 12.90 | 12.87 | 12.90 | 1,194 | +0.15(+1.15%) |
Jul 12, 2017 | 12.73 | 12.76 | 12.69 | 12.76 | 3,826 | +0.03(+0.26%) |
Jul 11, 2017 | 12.65 | 12.73 | 12.65 | 12.73 | 1,577 | +0.24(+1.90%) |
Jul 10, 2017 | 12.49 | 12.49 | 12.49 | 12.49 | 1,860 | -0.05(-0.39%) |
Jul 05, 2017 | 12.54 | 55 | +0.10(+0.82%) | |||
Jul 03, 2017 | 12.44 | 12.44 | 12.44 | 12.44 | 122 | -0.12(-0.97%) |
Jun 30, 2017 | 12.55 | 12.56 | 12.53 | 12.56 | 4,045 | +0.09(+0.72%) |
Jun 29, 2017 | 12.52 | 12.52 | 12.47 | 12.47 | 7,393 | -0.01(-0.10%) |
Jun 28, 2017 | 12.49 | 12.49 | 12.47 | 12.48 | 6,657 | -0.05(-0.39%) |
Jun 27, 2017 | 12.50 | 12.54 | 12.50 | 12.53 | 3,327 | +0.10(+0.78%) |
Jun 26, 2017 | 12.41 | 12.45 | 12.41 | 12.43 | 2,302 | +0.08(+0.66%) |
Jun 23, 2017 | 12.37 | 12.39 | 12.35 | 12.35 | 4,915 | +0.05(+0.37%) |
Jun 22, 2017 | 12.28 | 12.30 | 12.28 | 12.30 | 857 | +0.12(+1.00%) |
Jun 21, 2017 | 12.19 | 12.19 | 12.18 | 12.18 | 554 | +0.13(+1.12%) |
Jun 20, 2017 | 12.23 | 12.23 | 12.05 | 12.05 | 2,221 | -0.09(-0.74%) |
Jun 19, 2017 | 12.10 | 12.16 | 12.08 | 12.14 | 16,963 | +0.12(+1.02%) |
Jun 16, 2017 | 12.02 | 12.04 | 12.02 | 12.02 | 1,977 | -0.05(-0.41%) |
Jun 15, 2017 | 12.06 | 12.06 | 12.06 | 12.06 | 2,442 | -0.15(-1.20%) |
Jun 14, 2017 | 12.22 | 12.24 | 12.21 | 12.21 | 2,989 | -0.15(-1.19%) |
Jun 13, 2017 | 12.36 | 12.36 | 12.36 | 12.36 | 773 | +0.01(+0.07%) |
Jun 12, 2017 | 12.34 | 12.35 | 12.34 | 12.35 | 3,574 | -0.04(-0.33%) |
Jun 09, 2017 | 12.45 | 12.45 | 12.38 | 12.39 | 7,764 | +0.07(+0.53%) |
Jun 08, 2017 | 12.33 | 12.33 | 12.33 | 12.33 | 2,344 | +0.15(+1.21%) |
Jun 07, 2017 | 12.19 | 12.19 | 12.18 | 12.18 | 322 | +0.08(+0.67%) |
Jun 06, 2017 | 12.11 | 12.11 | 12.10 | 12.10 | 2,668 | +0.14(+1.16%) |
Jun 05, 2017 | 11.95 | 11.97 | 11.95 | 11.96 | 1,292 | -0.12(-1.01%) |
Jun 02, 2017 | 12.10 | 12.10 | 12.07 | 12.08 | 7,692 | -0.12(-1.00%) |