Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.22 | 12.22 | 12.22 | 0 | +0.24(+2.00%) | |
Aug 30, 2018 | 12.02 | 12.12 | 11.94 | 11.98 | 588,244 | -0.09(-0.75%) |
Aug 29, 2018 | 12.05 | 12.16 | 12.02 | 12.07 | 458,992 | +0.03(+0.25%) |
Aug 28, 2018 | 12.01 | 12.05 | 11.94 | 12.04 | 369,585 | +0.02(+0.17%) |
Aug 27, 2018 | 11.98 | 12.14 | 11.94 | 12.02 | 528,642 | +0.10(+0.84%) |
Aug 24, 2018 | 11.73 | 11.92 | 11.73 | 11.92 | 826,400 | +0.19(+1.62%) |
Aug 23, 2018 | 11.82 | 11.84 | 11.70 | 11.73 | 394,606 | -0.08(-0.68%) |
Aug 22, 2018 | 11.78 | 11.82 | 11.71 | 11.81 | 370,980 | -0.01(-0.08%) |
Aug 21, 2018 | 11.68 | 11.90 | 11.68 | 11.82 | 446,402 | +0.18(+1.55%) |
Aug 20, 2018 | 11.68 | 11.69 | 11.54 | 11.64 | 582,743 | -0.03(-0.26%) |
Aug 17, 2018 | 11.68 | 11.68 | 11.50 | 11.67 | 707,200 | -0.09(-0.77%) |
Aug 16, 2018 | 11.90 | 11.94 | 11.73 | 11.76 | 1,133,580 | -0.10(-0.84%) |
Aug 15, 2018 | 11.98 | 12.02 | 11.78 | 11.86 | 1,023,514 | -0.11(-0.92%) |
Aug 14, 2018 | 12.37 | 12.40 | 11.96 | 11.97 | 794,450 | -0.39(-3.16%) |
Aug 13, 2018 | 12.59 | 12.61 | 12.34 | 12.36 | 561,377 | -0.22(-1.75%) |
Aug 10, 2018 | 12.62 | 12.69 | 12.53 | 12.58 | 802,300 | -0.06(-0.47%) |
Aug 09, 2018 | 12.75 | 12.79 | 12.63 | 12.64 | 602,069 | -0.11(-0.86%) |
Aug 08, 2018 | 12.71 | 12.80 | 12.67 | 12.75 | 1,211,499 | +0.05(+0.39%) |
Aug 07, 2018 | 12.66 | 12.82 | 12.64 | 12.70 | 733,648 | +0.10(+0.79%) |
Aug 06, 2018 | 12.55 | 12.66 | 12.49 | 12.60 | 1,026,091 | +0.07(+0.56%) |
Aug 03, 2018 | 12.39 | 12.65 | 12.22 | 12.53 | 862,800 | -0.09(-0.71%) |
Aug 02, 2018 | 12.41 | 12.74 | 12.41 | 12.62 | 832,419 | +0.16(+1.28%) |
Aug 01, 2018 | 12.30 | 12.55 | 12.16 | 12.46 | 913,390 | +0.10(+0.81%) |
Jul 31, 2018 | 12.64 | 12.75 | 11.95 | 12.36 | 2,634,847 | -0.76(-5.79%) |
Jul 30, 2018 | 13.49 | 13.50 | 13.12 | 13.12 | 944,303 | -0.27(-2.02%) |
Jul 27, 2018 | 13.45 | 13.61 | 13.38 | 13.39 | 727,300 | -0.07(-0.52%) |
Jul 26, 2018 | 13.23 | 13.51 | 13.23 | 13.46 | 717,329 | +0.24(+1.78%) |
Jul 25, 2018 | 13.19 | 13.30 | 13.03 | 13.22 | 854,269 | +0.12(+0.95%) |
Jul 24, 2018 | 13.21 | 13.36 | 13.08 | 13.10 | 799,430 | -0.04(-0.30%) |
Jul 23, 2018 | 13.29 | 13.43 | 13.04 | 13.14 | 908,058 | -0.16(-1.20%) |
Jul 20, 2018 | 13.18 | 13.42 | 13.15 | 13.30 | 739,417 | +0.12(+0.91%) |
Jul 19, 2018 | 12.97 | 13.19 | 12.97 | 13.18 | 773,152 | +0.22(+1.70%) |
Jul 18, 2018 | 12.89 | 13.05 | 12.89 | 12.96 | 813,991 | +0.08(+0.62%) |
Jul 17, 2018 | 12.71 | 12.91 | 12.60 | 12.88 | 702,473 | +0.20(+1.58%) |
Jul 16, 2018 | 12.58 | 12.77 | 12.58 | 12.68 | 671,911 | +0.12(+0.96%) |
Jul 13, 2018 | 12.79 | 12.85 | 12.55 | 12.56 | 573,119 | -0.25(-1.95%) |
Jul 12, 2018 | 12.81 | 12.72 | 12.81 | 578,863 | +0.00(+0.00%) | |
Jul 11, 2018 | 12.90 | 13.06 | 12.79 | 12.81 | 554,657 | -0.20(-1.54%) |
Jul 10, 2018 | 12.80 | 13.01 | 12.75 | 13.01 | 606,235 | +0.24(+1.88%) |
Jul 09, 2018 | 12.76 | 12.78 | 12.62 | 12.77 | 490,296 | +0.07(+0.55%) |
Jul 06, 2018 | 12.69 | 12.73 | 12.61 | 12.70 | 339,291 | -0.01(-0.08%) |
Jul 05, 2018 | 12.64 | 12.71 | 12.51 | 12.71 | 437,728 | +0.15(+1.19%) |
Jul 03, 2018 | 12.56 | 12.56 | 12.56 | 0 | -0.03(-0.24%) | |
Jul 02, 2018 | 12.46 | 12.59 | 12.38 | 12.59 | 496,768 | +0.05(+0.40%) |
Jun 29, 2018 | 12.98 | 13.08 | 12.54 | 12.54 | 1,478,099 | -0.45(-3.46%) |
Jun 28, 2018 | 12.89 | 13.00 | 12.85 | 12.99 | 768,584 | +0.08(+0.62%) |
Jun 27, 2018 | 13.09 | 13.17 | 12.90 | 12.91 | 592,144 | -0.14(-1.07%) |
Jun 26, 2018 | 13.04 | 13.18 | 13.02 | 13.05 | 402,450 | +0.01(+0.08%) |
Jun 25, 2018 | 13.15 | 13.15 | 12.90 | 13.04 | 1,097,565 | -0.17(-1.29%) |
Jun 22, 2018 | 13.34 | 13.34 | 13.10 | 13.21 | 2,002,857 | -0.11(-0.83%) |
Jun 21, 2018 | 13.49 | 13.51 | 13.28 | 13.32 | 572,082 | -0.12(-0.89%) |
Jun 20, 2018 | 13.53 | 13.54 | 13.33 | 13.44 | 623,620 | -0.06(-0.44%) |
Jun 19, 2018 | 13.51 | 13.57 | 13.34 | 13.50 | 682,690 | -0.14(-1.03%) |
Jun 18, 2018 | 13.61 | 13.70 | 13.45 | 13.64 | 616,248 | -0.06(-0.44%) |
Jun 15, 2018 | 13.73 | 13.59 | 13.70 | 1,790,244 | +0.11(+0.81%) | |
Jun 14, 2018 | 13.54 | 13.69 | 13.49 | 13.59 | 975,488 | +0.11(+0.82%) |
Jun 13, 2018 | 13.50 | 13.53 | 13.34 | 13.48 | 1,293,333 | -0.04(-0.30%) |
Jun 12, 2018 | 13.60 | 13.62 | 13.42 | 13.52 | 590,396 | -0.09(-0.66%) |
Jun 11, 2018 | 13.72 | 13.72 | 13.57 | 13.61 | 418,639 | -0.09(-0.66%) |
Jun 08, 2018 | 13.73 | 13.75 | 13.53 | 13.70 | 568,201 | -0.08(-0.58%) |
Jun 07, 2018 | 13.81 | 13.85 | 13.72 | 13.78 | 409,605 | -0.03(-0.22%) |
Jun 06, 2018 | 13.88 | 13.88 | 13.76 | 13.81 | 432,811 | -0.03(-0.22%) |
Jun 05, 2018 | 13.78 | 13.86 | 13.78 | 13.84 | 481,855 | +0.06(+0.44%) |
Jun 04, 2018 | 13.65 | 13.79 | 13.59 | 13.78 | 588,239 | +0.18(+1.32%) |
Jun 01, 2018 | 13.50 | 13.64 | 13.42 | 13.60 | 503,406 | +0.14(+1.04%) |
May 31, 2018 | 13.56 | 13.64 | 13.45 | 13.46 | 472,895 | -0.07(-0.52%) |
May 30, 2018 | 13.55 | 13.63 | 13.44 | 13.53 | 1,502,562 | +0.02(+0.15%) |
May 29, 2018 | 13.45 | 13.58 | 13.39 | 13.51 | 722,299 | -0.04(-0.30%) |
May 25, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.04(+0.30%) | |
May 24, 2018 | 13.40 | 13.55 | 13.34 | 13.51 | 576,073 | +0.09(+0.67%) |
May 23, 2018 | 13.27 | 13.43 | 13.20 | 13.42 | 445,172 | +0.10(+0.75%) |
May 22, 2018 | 13.46 | 13.56 | 13.31 | 13.32 | 394,578 | -0.10(-0.75%) |
May 21, 2018 | 13.49 | 13.75 | 13.32 | 13.42 | 513,051 | +0.04(+0.30%) |
May 18, 2018 | 13.40 | 13.42 | 13.29 | 13.38 | 555,798 | +0.01(+0.07%) |
May 17, 2018 | 13.28 | 13.45 | 13.25 | 13.37 | 540,365 | +0.10(+0.75%) |
May 16, 2018 | 13.19 | 13.37 | 13.19 | 13.27 | 634,218 | +0.08(+0.61%) |
May 15, 2018 | 13.07 | 13.24 | 13.00 | 13.19 | 689,662 | +0.08(+0.61%) |
May 14, 2018 | 13.22 | 13.34 | 13.10 | 13.11 | 715,719 | -0.03(-0.23%) |
May 11, 2018 | 13.27 | 13.32 | 13.06 | 13.14 | 477,629 | -0.14(-1.05%) |
May 10, 2018 | 13.21 | 13.37 | 13.16 | 13.28 | 700,988 | +0.15(+1.14%) |
May 09, 2018 | 13.20 | 13.26 | 13.08 | 13.13 | 1,151,180 | -0.13(-0.98%) |
May 08, 2018 | 13.77 | 13.78 | 13.13 | 13.26 | 2,272,777 | -0.87(-6.16%) |
May 07, 2018 | 14.25 | 14.30 | 14.10 | 14.13 | 1,197,508 | -0.04(-0.28%) |
May 04, 2018 | 13.83 | 14.17 | 13.79 | 14.17 | 773,813 | +0.29(+2.09%) |
May 03, 2018 | 13.69 | 13.94 | 13.62 | 13.88 | 713,386 | +0.11(+0.80%) |
May 02, 2018 | 13.66 | 13.85 | 13.65 | 13.77 | 532,486 | +0.05(+0.36%) |
May 01, 2018 | 13.51 | 13.73 | 13.46 | 13.72 | 453,805 | +0.22(+1.63%) |
Apr 30, 2018 | 13.57 | 13.64 | 13.44 | 13.50 | 520,577 | -0.12(-0.88%) |
Apr 27, 2018 | 13.63 | 13.70 | 13.56 | 13.62 | 375,439 | -0.01(-0.07%) |
Apr 26, 2018 | 13.59 | 13.67 | 13.54 | 13.63 | 467,321 | +0.10(+0.74%) |
Apr 25, 2018 | 13.57 | 13.61 | 13.40 | 13.53 | 459,329 | -0.02(-0.15%) |
Apr 24, 2018 | 13.65 | 13.71 | 13.39 | 13.55 | 455,961 | +0.01(+0.07%) |
Apr 23, 2018 | 13.79 | 13.86 | 13.46 | 13.54 | 618,331 | -0.23(-1.67%) |
Apr 20, 2018 | 13.85 | 13.99 | 13.77 | 13.77 | 722,144 | -0.15(-1.08%) |
Apr 19, 2018 | 14.03 | 14.03 | 13.88 | 13.92 | 636,762 | -0.17(-1.21%) |
Apr 18, 2018 | 13.99 | 14.13 | 13.87 | 14.09 | 726,862 | +0.10(+0.71%) |
Apr 17, 2018 | 13.93 | 14.01 | 13.89 | 13.99 | 462,172 | +0.13(+0.94%) |
Apr 16, 2018 | 13.90 | 13.91 | 13.78 | 13.86 | 362,272 | +0.05(+0.36%) |
Apr 13, 2018 | 13.86 | 13.89 | 13.74 | 13.81 | 476,760 | +0.03(+0.22%) |
Apr 12, 2018 | 13.75 | 13.83 | 13.63 | 13.78 | 506,151 | +0.12(+0.88%) |
Apr 11, 2018 | 13.54 | 13.73 | 13.54 | 13.66 | 402,828 | +0.02(+0.15%) |
Apr 10, 2018 | 13.69 | 13.69 | 13.49 | 13.64 | 836,646 | +0.17(+1.26%) |
Apr 09, 2018 | 13.61 | 13.65 | 13.44 | 13.47 | 617,151 | +0.02(+0.15%) |
Apr 06, 2018 | 13.58 | 13.72 | 13.44 | 13.45 | 653,283 | -0.25(-1.82%) |
Apr 05, 2018 | 13.60 | 13.77 | 13.51 | 13.70 | 965,847 | +0.17(+1.26%) |
Apr 04, 2018 | 13.08 | 13.55 | 13.04 | 13.53 | 684,352 | +0.23(+1.73%) |
Apr 03, 2018 | 13.27 | 13.38 | 13.19 | 13.30 | 1,122,706 | +0.11(+0.83%) |
Apr 02, 2018 | 13.39 | 13.44 | 13.09 | 13.19 | 953,890 | -0.24(-1.79%) |
Mar 29, 2018 | 13.43 | 13.43 | 13.43 | 0 | +0.09(+0.67%) | |
Mar 28, 2018 | 13.54 | 13.64 | 13.31 | 13.34 | 763,643 | -0.17(-1.26%) |
Mar 27, 2018 | 13.68 | 13.77 | 13.47 | 13.51 | 1,075,815 | +0.02(+0.15%) |
Mar 26, 2018 | 13.45 | 13.51 | 13.24 | 13.49 | 620,633 | +0.29(+2.20%) |
Mar 23, 2018 | 13.44 | 13.57 | 13.19 | 13.20 | 794,901 | -0.24(-1.79%) |
Mar 22, 2018 | 13.62 | 13.98 | 13.44 | 13.44 | 672,582 | -0.37(-2.68%) |
Mar 21, 2018 | 13.85 | 13.97 | 13.78 | 13.81 | 674,862 | -0.03(-0.22%) |
Mar 20, 2018 | 13.79 | 13.95 | 13.79 | 13.84 | 854,956 | +0.05(+0.36%) |
Mar 19, 2018 | 13.96 | 14.03 | 13.62 | 13.79 | 856,032 | -0.20(-1.43%) |
Mar 16, 2018 | 13.88 | 14.03 | 13.77 | 13.99 | 2,330,003 | +0.12(+0.87%) |
Mar 15, 2018 | 13.82 | 13.88 | 13.74 | 13.87 | 774,667 | +0.13(+0.95%) |
Mar 14, 2018 | 13.62 | 13.85 | 13.62 | 13.74 | 926,967 | +0.14(+1.03%) |
Mar 13, 2018 | 13.92 | 13.98 | 13.58 | 13.60 | 782,199 | -0.25(-1.81%) |
Mar 12, 2018 | 14.00 | 14.00 | 13.84 | 13.85 | 663,711 | -0.07(-0.50%) |
Mar 09, 2018 | 13.67 | 13.98 | 13.67 | 13.92 | 657,081 | +0.27(+1.98%) |
Mar 08, 2018 | 13.80 | 13.83 | 13.59 | 13.65 | 806,892 | -0.08(-0.58%) |
Mar 07, 2018 | 13.17 | 13.74 | 13.15 | 13.73 | 1,500,904 | +0.42(+3.16%) |
Mar 06, 2018 | 12.97 | 13.37 | 12.90 | 13.31 | 1,333,783 | +0.48(+3.74%) |
Mar 05, 2018 | 12.68 | 12.88 | 12.66 | 12.83 | 392,563 | +0.12(+0.94%) |
Mar 02, 2018 | 12.43 | 12.78 | 12.32 | 12.71 | 591,795 | +0.12(+0.95%) |
Mar 01, 2018 | 12.70 | 12.77 | 12.46 | 12.59 | 726,580 | -0.12(-0.94%) |
Feb 28, 2018 | 12.84 | 12.96 | 12.70 | 12.71 | 790,944 | -0.09(-0.70%) |
Feb 27, 2018 | 12.95 | 13.15 | 12.79 | 12.80 | 1,474,014 | -0.22(-1.69%) |
Feb 26, 2018 | 12.79 | 13.05 | 12.76 | 13.02 | 971,635 | +0.31(+2.44%) |
Feb 23, 2018 | 12.64 | 12.72 | 12.50 | 12.71 | 1,010,377 | +0.29(+2.33%) |
Feb 22, 2018 | 12.54 | 12.88 | 12.40 | 12.42 | 485,386 | -0.09(-0.72%) |
Feb 21, 2018 | 12.50 | 12.70 | 12.40 | 12.51 | 729,310 | +0.02(+0.16%) |
Feb 20, 2018 | 12.29 | 12.57 | 12.19 | 12.49 | 563,830 | +0.17(+1.38%) |
Feb 16, 2018 | 12.32 | 12.32 | 12.32 | 0 | -0.15(-1.20%) | |
Feb 15, 2018 | 12.40 | 12.50 | 12.39 | 12.47 | 491,828 | +0.15(+1.22%) |
Feb 14, 2018 | 12.04 | 12.35 | 12.04 | 12.32 | 611,757 | +0.15(+1.23%) |
Feb 13, 2018 | 12.11 | 12.21 | 12.07 | 12.17 | 507,348 | +0.02(+0.16%) |
Feb 12, 2018 | 12.15 | 12.31 | 12.08 | 12.15 | 787,480 | +0.02(+0.16%) |
Feb 09, 2018 | 12.00 | 12.22 | 11.87 | 12.13 | 1,108,354 | +0.28(+2.36%) |
Feb 08, 2018 | 12.16 | 12.20 | 11.85 | 11.85 | 1,403,013 | -0.28(-2.31%) |
Feb 07, 2018 | 12.40 | 12.40 | 12.12 | 12.13 | 830,889 | -0.36(-2.88%) |
Feb 06, 2018 | 11.99 | 12.60 | 11.99 | 12.49 | 1,451,537 | +0.20(+1.63%) |
Feb 05, 2018 | 12.56 | 12.60 | 12.13 | 12.29 | 1,323,515 | -0.43(-3.38%) |
Feb 02, 2018 | 12.70 | 12.89 | 12.61 | 12.72 | 897,571 | -0.12(-0.93%) |
Feb 01, 2018 | 12.66 | 12.94 | 12.60 | 12.84 | 1,171,974 | +0.21(+1.66%) |
Jan 31, 2018 | 13.13 | 13.15 | 12.63 | 12.63 | 1,865,980 | -0.39(-3.00%) |
Jan 30, 2018 | 13.10 | 13.50 | 12.89 | 13.02 | 2,566,992 | -1.18(-8.31%) |
Jan 29, 2018 | 14.18 | 14.28 | 14.02 | 14.20 | 1,724,836 | +0.02(+0.14%) |
Jan 26, 2018 | 14.10 | 14.19 | 13.97 | 14.18 | 499,089 | +0.18(+1.29%) |
Jan 25, 2018 | 14.18 | 14.22 | 13.94 | 14.00 | 711,236 | +0.04(+0.29%) |
Jan 24, 2018 | 14.21 | 14.21 | 13.95 | 13.96 | 530,879 | -0.27(-1.90%) |
Jan 23, 2018 | 14.14 | 14.61 | 13.87 | 14.23 | 1,085,850 | +0.11(+0.78%) |
Jan 22, 2018 | 14.13 | 14.19 | 14.09 | 14.12 | 368,183 | -0.06(-0.42%) |
Jan 19, 2018 | 14.25 | 14.36 | 14.15 | 14.18 | 794,203 | -0.08(-0.56%) |
Jan 18, 2018 | 14.51 | 14.59 | 14.26 | 14.26 | 318,484 | -0.24(-1.66%) |
Jan 17, 2018 | 14.13 | 14.58 | 14.13 | 14.50 | 808,511 | +0.44(+3.13%) |
Jan 16, 2018 | 14.30 | 14.39 | 14.02 | 14.06 | 878,532 | -0.30(-2.09%) |
Jan 12, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 14.11 | 14.38 | 14.11 | 14.35 | 626,926 | +0.26(+1.85%) |
Jan 10, 2018 | 14.21 | 14.04 | 14.09 | 975,796 | -0.12(-0.84%) | |
Jan 09, 2018 | 14.56 | 14.59 | 14.20 | 14.21 | 831,404 | -0.35(-2.40%) |
Jan 08, 2018 | 14.53 | 14.63 | 14.43 | 14.56 | 948,422 | +0.06(+0.41%) |
Jan 05, 2018 | 14.50 | 14.59 | 14.44 | 14.50 | 597,305 | +0.02(+0.14%) |
Jan 04, 2018 | 14.45 | 14.51 | 14.33 | 14.48 | 734,754 | +0.08(+0.56%) |
Jan 03, 2018 | 14.31 | 14.46 | 14.31 | 14.40 | 954,053 | +0.11(+0.77%) |
Jan 02, 2018 | 14.24 | 14.47 | 14.16 | 14.29 | 625,102 | +0.07(+0.49%) |
Dec 29, 2017 | 14.22 | 14.22 | 14.22 | 0 | -0.05(-0.35%) | |
Dec 28, 2017 | 14.22 | 14.38 | 14.21 | 14.27 | 847,917 | +0.06(+0.42%) |
Dec 27, 2017 | 14.23 | 14.35 | 14.06 | 14.21 | 1,031,334 | -0.02(-0.14%) |
Dec 26, 2017 | 14.28 | 14.33 | 14.17 | 14.23 | 500,301 | -0.08(-0.56%) |
Dec 22, 2017 | 14.34 | 14.34 | 14.26 | 14.31 | 618,390 | -0.08(-0.56%) |
Dec 21, 2017 | 14.48 | 14.53 | 14.30 | 14.39 | 785,802 | -0.06(-0.42%) |
Dec 20, 2017 | 14.64 | 14.70 | 14.40 | 14.45 | 835,294 | -0.13(-0.89%) |
Dec 19, 2017 | 14.59 | 14.74 | 14.56 | 14.58 | 1,166,237 | -0.03(-0.21%) |
Dec 18, 2017 | 14.71 | 14.76 | 14.54 | 14.61 | 1,323,071 | +0.05(+0.34%) |
Dec 15, 2017 | 14.67 | 14.78 | 14.55 | 14.56 | 2,616,075 | -0.12(-0.82%) |
Dec 14, 2017 | 14.78 | 14.81 | 14.64 | 14.68 | 1,250,356 | -0.07(-0.47%) |
Dec 13, 2017 | 14.68 | 14.81 | 14.53 | 14.75 | 987,272 | +0.08(+0.55%) |
Dec 12, 2017 | 14.70 | 14.80 | 14.61 | 14.67 | 1,333,514 | -0.04(-0.27%) |
Dec 11, 2017 | 14.75 | 14.79 | 14.62 | 14.71 | 738,737 | +0.04(+0.27%) |
Dec 08, 2017 | 14.85 | 14.95 | 14.61 | 14.67 | 689,449 | -0.06(-0.41%) |
Dec 07, 2017 | 14.56 | 14.87 | 14.56 | 14.73 | 981,594 | +0.18(+1.24%) |
Dec 06, 2017 | 14.72 | 14.79 | 14.49 | 14.55 | 774,901 | -0.20(-1.36%) |
Dec 05, 2017 | 14.76 | 14.87 | 14.67 | 14.75 | 1,016,358 | +0.02(+0.14%) |
Dec 04, 2017 | 14.90 | 14.96 | 14.73 | 14.73 | 1,182,563 | -0.12(-0.81%) |
Dec 01, 2017 | 14.80 | 15.00 | 14.61 | 14.85 | 886,759 | +0.05(+0.34%) |
Nov 30, 2017 | 15.01 | 15.01 | 14.75 | 14.80 | 658,472 | -0.16(-1.07%) |
Nov 29, 2017 | 15.38 | 15.42 | 14.90 | 14.96 | 942,897 | -0.43(-2.79%) |
Nov 28, 2017 | 15.32 | 15.44 | 15.26 | 15.39 | 1,137,956 | +0.20(+1.32%) |
Nov 27, 2017 | 15.14 | 15.26 | 14.90 | 15.19 | 536,026 | +0.02(+0.13%) |
Nov 24, 2017 | 15.43 | 15.43 | 15.10 | 15.17 | 406,959 | -0.24(-1.56%) |
Nov 22, 2017 | 15.28 | 15.49 | 15.28 | 15.41 | 696,392 | +0.06(+0.39%) |
Nov 21, 2017 | 15.06 | 15.39 | 15.00 | 15.35 | 1,394,126 | +0.28(+1.86%) |
Nov 20, 2017 | 14.72 | 15.10 | 14.72 | 15.07 | 1,163,316 | +0.29(+1.96%) |
Nov 17, 2017 | 14.68 | 14.95 | 14.58 | 14.78 | 1,479,127 | +0.06(+0.41%) |
Nov 16, 2017 | 14.55 | 14.82 | 14.54 | 14.72 | 949,917 | +0.23(+1.59%) |
Nov 15, 2017 | 14.48 | 14.85 | 14.31 | 14.49 | 5,844,742 | -0.07(-0.48%) |
Nov 14, 2017 | 14.52 | 14.83 | 14.41 | 14.56 | 1,348,344 | -0.05(-0.34%) |
Nov 13, 2017 | 14.43 | 14.67 | 14.42 | 14.61 | 557,396 | +0.13(+0.90%) |
Nov 10, 2017 | 14.42 | 14.63 | 14.42 | 14.48 | 403,256 | +0.04(+0.28%) |
Nov 09, 2017 | 14.44 | 14.52 | 14.23 | 14.44 | 528,227 | -0.15(-1.03%) |
Nov 08, 2017 | 14.42 | 14.61 | 14.39 | 14.59 | 461,196 | +0.16(+1.11%) |
Nov 07, 2017 | 14.56 | 14.62 | 14.34 | 14.43 | 460,568 | -0.20(-1.37%) |
Nov 06, 2017 | 14.66 | 14.69 | 14.50 | 14.63 | 774,606 | +0.10(+0.69%) |
Nov 03, 2017 | 14.69 | 14.69 | 14.46 | 14.53 | 580,895 | -0.18(-1.22%) |
Nov 02, 2017 | 14.54 | 14.89 | 14.40 | 14.71 | 910,474 | +0.05(+0.34%) |
Nov 01, 2017 | 14.70 | 14.90 | 14.55 | 14.66 | 909,357 | -0.05(-0.34%) |
Oct 31, 2017 | 14.50 | 14.77 | 14.47 | 14.71 | 1,712,378 | +0.24(+1.66%) |
Oct 30, 2017 | 14.06 | 14.50 | 14.06 | 14.47 | 1,717,000 | +0.40(+2.84%) |
Oct 27, 2017 | 13.95 | 14.10 | 13.85 | 14.07 | 646,424 | +0.15(+1.08%) |
Oct 26, 2017 | 14.22 | 14.38 | 13.91 | 13.92 | 764,155 | -0.28(-1.97%) |
Oct 25, 2017 | 14.40 | 14.49 | 14.17 | 14.20 | 1,460,615 | -0.21(-1.46%) |
Oct 24, 2017 | 13.99 | 14.47 | 13.76 | 14.41 | 2,723,620 | +0.66(+4.80%) |
Oct 23, 2017 | 13.72 | 13.95 | 13.67 | 13.75 | 1,491,876 | +0.05(+0.36%) |
Oct 20, 2017 | 13.72 | 13.80 | 13.65 | 13.70 | 458,128 | +0.12(+0.88%) |
Oct 19, 2017 | 13.56 | 13.66 | 13.46 | 13.58 | 693,305 | -0.12(-0.88%) |
Oct 18, 2017 | 13.68 | 13.71 | 13.45 | 13.70 | 459,158 | +0.06(+0.44%) |
Oct 17, 2017 | 13.59 | 13.66 | 13.57 | 13.64 | 365,009 | +0.00(+0.00%) |
Oct 16, 2017 | 13.69 | 13.71 | 13.54 | 13.64 | 437,648 | -0.03(-0.22%) |
Oct 13, 2017 | 13.68 | 13.74 | 13.64 | 13.67 | 1,030,982 | -0.01(-0.07%) |
Oct 12, 2017 | 13.64 | 13.76 | 13.64 | 13.68 | 353,841 | +0.03(+0.22%) |
Oct 11, 2017 | 13.65 | 13.73 | 13.51 | 13.65 | 470,205 | -0.10(-0.73%) |
Oct 10, 2017 | 13.65 | 13.77 | 13.54 | 13.75 | 577,829 | +0.20(+1.48%) |
Oct 09, 2017 | 13.55 | 13.67 | 13.54 | 13.55 | 371,267 | -0.01(-0.07%) |
Oct 06, 2017 | 13.54 | 13.64 | 13.44 | 13.56 | 456,825 | -0.05(-0.37%) |
Oct 05, 2017 | 13.75 | 13.75 | 13.59 | 13.61 | 390,140 | -0.09(-0.66%) |
Oct 04, 2017 | 13.66 | 13.70 | 13.59 | 13.70 | 766,213 | +0.01(+0.07%) |
Oct 03, 2017 | 13.57 | 13.70 | 13.55 | 13.69 | 559,560 | +0.12(+0.88%) |
Oct 02, 2017 | 13.34 | 13.58 | 13.32 | 13.57 | 679,668 | +0.22(+1.65%) |
Sep 29, 2017 | 13.48 | 13.52 | 13.30 | 13.35 | 683,290 | -0.15(-1.11%) |
Sep 28, 2017 | 13.26 | 13.51 | 13.24 | 13.50 | 534,705 | +0.16(+1.20%) |
Sep 27, 2017 | 13.21 | 13.43 | 13.13 | 13.34 | 706,163 | +0.23(+1.75%) |
Sep 26, 2017 | 13.11 | 13.17 | 13.05 | 13.11 | 537,615 | +0.11(+0.85%) |
Sep 25, 2017 | 12.94 | 13.10 | 12.92 | 13.00 | 709,131 | -0.03(-0.23%) |
Sep 22, 2017 | 12.86 | 13.12 | 12.85 | 13.03 | 1,210,725 | -0.31(-2.32%) |
Sep 21, 2017 | 13.34 | 13.41 | 13.31 | 13.34 | 690,292 | -0.01(-0.07%) |
Sep 20, 2017 | 13.58 | 13.58 | 13.23 | 13.35 | 767,419 | -0.23(-1.69%) |
Sep 19, 2017 | 13.59 | 13.64 | 13.47 | 13.58 | 651,849 | +0.06(+0.44%) |
Sep 18, 2017 | 13.45 | 13.60 | 13.37 | 13.52 | 904,710 | +0.14(+1.05%) |
Sep 15, 2017 | 13.18 | 13.45 | 13.10 | 13.38 | 1,926,433 | +0.23(+1.75%) |
Sep 14, 2017 | 13.13 | 13.16 | 13.08 | 13.15 | 822,301 | -0.01(-0.08%) |
Sep 13, 2017 | 13.16 | 13.19 | 13.10 | 13.16 | 529,276 | +0.00(+0.00%) |
Sep 12, 2017 | 13.05 | 13.21 | 13.05 | 13.16 | 572,422 | +0.11(+0.84%) |
Sep 11, 2017 | 12.91 | 13.15 | 12.88 | 13.05 | 558,325 | +0.18(+1.40%) |
Sep 08, 2017 | 12.88 | 12.93 | 12.81 | 12.87 | 829,051 | +0.01(+0.08%) |
Sep 07, 2017 | 13.03 | 13.08 | 12.86 | 12.86 | 870,789 | -0.20(-1.53%) |
Sep 06, 2017 | 13.04 | 13.19 | 13.03 | 13.06 | 466,277 | +0.02(+0.15%) |
Sep 05, 2017 | 13.11 | 13.19 | 12.98 | 13.04 | 520,029 | -0.12(-0.91%) |