Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.35 | 14.35 | 14.20 | 14.20 | 12,442 | -0.18(-1.22%) |
Feb 27, 2018 | 14.14 | 14.42 | 14.14 | 14.37 | 8,821 | +0.18(+1.24%) |
Feb 26, 2018 | 14.19 | 14.23 | 14.08 | 14.20 | 15,052 | -0.06(-0.39%) |
Feb 23, 2018 | 14.36 | 14.36 | 14.24 | 14.25 | 16,838 | -0.14(-1.00%) |
Feb 22, 2018 | 14.36 | 14.44 | 14.33 | 14.40 | 26,203 | -0.11(-0.78%) |
Feb 21, 2018 | 14.39 | 14.53 | 14.29 | 14.51 | 26,420 | +0.14(+0.95%) |
Feb 20, 2018 | 14.44 | 14.44 | 14.35 | 14.37 | 21,283 | +0.07(+0.50%) |
Feb 16, 2018 | 14.30 | 14.30 | 14.30 | 0 | -0.09(-0.63%) | |
Feb 15, 2018 | 14.46 | 14.48 | 14.29 | 14.39 | 28,819 | -0.06(-0.45%) |
Feb 14, 2018 | 14.26 | 14.47 | 14.26 | 14.46 | 36,876 | +0.27(+1.87%) |
Feb 13, 2018 | 14.23 | 14.23 | 14.16 | 14.19 | 3,100 | -0.03(-0.18%) |
Feb 12, 2018 | 14.15 | 14.25 | 14.15 | 14.22 | 9,662 | +0.10(+0.72%) |
Feb 09, 2018 | 14.29 | 14.29 | 14.03 | 14.11 | 11,867 | -0.04(-0.26%) |
Feb 08, 2018 | 14.18 | 14.12 | 14.15 | 30,873 | -0.03(-0.23%) | |
Feb 07, 2018 | 14.20 | 14.06 | 14.18 | 22,625 | +0.12(+0.89%) | |
Feb 06, 2018 | 13.84 | 14.06 | 13.84 | 14.06 | 21,752 | +0.13(+0.96%) |
Feb 05, 2018 | 14.24 | 14.28 | 13.80 | 13.92 | 41,958 | -0.31(-2.18%) |
Feb 02, 2018 | 14.35 | 14.44 | 14.16 | 14.23 | 73,192 | +0.11(+0.79%) |
Feb 01, 2018 | 13.88 | 14.12 | 13.88 | 14.12 | 14,968 | +0.21(+1.53%) |
Jan 31, 2018 | 13.83 | 13.96 | 13.80 | 13.91 | 12,228 | +0.07(+0.54%) |
Jan 30, 2018 | 13.93 | 13.83 | 13.84 | 34,263 | +0.01(+0.07%) | |
Jan 29, 2018 | 13.73 | 13.87 | 13.73 | 13.83 | 24,320 | +0.13(+0.95%) |
Jan 26, 2018 | 13.63 | 13.73 | 13.61 | 13.70 | 23,679 | +0.14(+1.06%) |
Jan 25, 2018 | 13.72 | 13.72 | 13.55 | 13.55 | 13,241 | -0.12(-0.91%) |
Jan 24, 2018 | 13.60 | 13.71 | 13.60 | 13.68 | 9,083 | +0.12(+0.88%) |
Jan 23, 2018 | 13.62 | 13.62 | 13.55 | 13.56 | 13,415 | -0.14(-1.05%) |
Jan 22, 2018 | 13.61 | 13.71 | 13.60 | 13.70 | 18,551 | +0.06(+0.44%) |
Jan 19, 2018 | 13.61 | 13.66 | 13.59 | 13.64 | 12,255 | +0.07(+0.51%) |
Jan 18, 2018 | 13.49 | 13.59 | 13.49 | 13.57 | 7,935 | +0.13(+1.00%) |
Jan 17, 2018 | 13.36 | 13.43 | 13.36 | 13.44 | 14,476 | +0.09(+0.69%) |
Jan 16, 2018 | 13.33 | 13.37 | 13.27 | 13.35 | 7,585 | -0.04(-0.31%) |
Jan 12, 2018 | 13.39 | 13.39 | 13.39 | 0 | +0.10(+0.76%) | |
Jan 11, 2018 | 13.44 | 13.44 | 13.29 | 13.29 | 10,899 | -0.08(-0.60%) |
Jan 10, 2018 | 13.51 | 13.51 | 13.36 | 13.37 | 39,589 | +0.00(+0.01%) |
Jan 09, 2018 | 13.20 | 13.37 | 13.20 | 13.36 | 5,818 | +0.18(+1.37%) |
Jan 08, 2018 | 13.09 | 13.18 | 13.09 | 13.18 | 1,395 | +0.06(+0.46%) |
Jan 05, 2018 | 13.08 | 13.19 | 13.08 | 13.12 | 7,739 | +0.01(+0.07%) |
Jan 04, 2018 | 13.12 | 13.18 | 13.12 | 13.12 | 6,661 | +0.07(+0.57%) |
Jan 03, 2018 | 13.03 | 13.09 | 13.00 | 13.04 | 7,891 | -0.08(-0.63%) |
Jan 02, 2018 | 12.99 | 13.14 | 13.01 | 13.12 | 3,659 | +0.11(+0.85%) |
Dec 29, 2017 | 13.01 | 13.01 | 13.01 | 0 | -0.05(-0.35%) | |
Dec 28, 2017 | 13.00 | 13.06 | 12.96 | 13.06 | 260,986 | +0.04(+0.28%) |
Dec 27, 2017 | 13.00 | 13.18 | 13.00 | 13.02 | 32,540 | -0.12(-0.92%) |
Dec 26, 2017 | 13.19 | 13.19 | 13.13 | 13.14 | 6,201 | +0.00(+0.00%) |
Dec 22, 2017 | 13.16 | 13.22 | 13.14 | 13.14 | 10,726 | -0.06(-0.43%) |
Dec 21, 2017 | 13.25 | 13.25 | 13.19 | 13.20 | 2,818 | -0.07(-0.55%) |
Dec 20, 2017 | 13.19 | 13.29 | 13.14 | 13.27 | 82,082 | +0.11(+0.84%) |
Dec 19, 2017 | 13.01 | 13.18 | 13.00 | 13.16 | 351,583 | +0.22(+1.68%) |
Dec 18, 2017 | 12.87 | 12.96 | 12.87 | 12.94 | 30,494 | +0.03(+0.26%) |
Dec 15, 2017 | 12.86 | 12.93 | 12.86 | 12.91 | 1,547 | +0.07(+0.58%) |
Dec 14, 2017 | 12.92 | 12.92 | 12.83 | 12.84 | 5,582 | -0.02(-0.14%) |
Dec 13, 2017 | 12.96 | 12.96 | 12.84 | 12.86 | 4,684 | -0.15(-1.14%) |
Dec 12, 2017 | 13.01 | 13.02 | 12.99 | 13.00 | 10,898 | +0.10(+0.74%) |
Dec 11, 2017 | 12.88 | 12.94 | 12.88 | 12.91 | 1,457 | -0.05(-0.38%) |
Dec 08, 2017 | 12.93 | 12.96 | 12.93 | 12.96 | 793 | +0.04(+0.29%) |
Dec 07, 2017 | 12.82 | 12.92 | 12.82 | 12.92 | 12,217 | +0.12(+0.94%) |
Dec 06, 2017 | 12.80 | 12.85 | 12.78 | 12.80 | 19,881 | -0.14(-1.07%) |
Dec 05, 2017 | 12.98 | 12.98 | 12.94 | 12.94 | 7,596 | -0.02(-0.14%) |
Dec 04, 2017 | 13.00 | 13.02 | 12.96 | 12.96 | 14,712 | +0.09(+0.72%) |
Dec 01, 2017 | 12.99 | 13.06 | 12.98 | 12.87 | 8,988 | -0.21(-1.63%) |
Nov 30, 2017 | 12.99 | 13.08 | 12.99 | 13.08 | 4,233 | +0.12(+0.93%) |
Nov 29, 2017 | 12.94 | 12.99 | 12.94 | 12.96 | 3,137 | +0.17(+1.30%) |
Nov 28, 2017 | 12.77 | 12.81 | 12.75 | 12.79 | 11,226 | -0.02(-0.16%) |
Nov 27, 2017 | 12.80 | 12.87 | 12.80 | 12.81 | 2,723 | -0.04(-0.28%) |
Nov 24, 2017 | 12.82 | 12.87 | 12.82 | 12.85 | 1,727 | +0.02(+0.18%) |
Nov 22, 2017 | 12.91 | 12.91 | 12.82 | 12.82 | 3,099 | -0.12(-0.90%) |
Nov 21, 2017 | 12.83 | 12.97 | 12.83 | 12.94 | 27,821 | +0.00(+0.01%) |
Nov 20, 2017 | 12.94 | 12.96 | 12.91 | 12.94 | 8,348 | +0.07(+0.58%) |
Nov 17, 2017 | 12.87 | 12.87 | 12.87 | 12.87 | 934 | -0.05(-0.36%) |
Nov 16, 2017 | 12.91 | 12.91 | 12.88 | 12.91 | 1,816 | +0.07(+0.58%) |
Nov 15, 2017 | 12.93 | 12.93 | 12.82 | 12.84 | 10,902 | -0.14(-1.07%) |
Nov 14, 2017 | 13.05 | 13.05 | 12.98 | 12.98 | 895 | -0.02(-0.18%) |
Nov 13, 2017 | 13.03 | 13.04 | 12.95 | 13.00 | 18,674 | -0.02(-0.16%) |
Nov 10, 2017 | 12.93 | 13.02 | 12.93 | 13.02 | 707 | +0.20(+1.57%) |
Nov 09, 2017 | 12.84 | 12.85 | 12.81 | 12.82 | 1,669 | +0.02(+0.18%) |
Nov 08, 2017 | 12.81 | 12.81 | 12.74 | 12.80 | 2,681 | +0.08(+0.62%) |
Nov 07, 2017 | 12.77 | 12.77 | 12.72 | 12.72 | 1,408 | -0.05(-0.37%) |
Nov 06, 2017 | 12.82 | 12.82 | 12.76 | 12.76 | 1,001 | -0.12(-0.93%) |
Nov 03, 2017 | 12.87 | 12.88 | 12.86 | 12.88 | 1,392 | -0.02(-0.14%) |
Nov 02, 2017 | 12.87 | 12.90 | 12.84 | 12.90 | 2,551 | -0.01(-0.10%) |
Nov 01, 2017 | 12.94 | 12.94 | 12.92 | 12.92 | 1,824 | -0.04(-0.34%) |
Oct 31, 2017 | 12.96 | 12.98 | 12.94 | 12.96 | 1,086 | +0.00(+0.01%) |
Oct 30, 2017 | 12.98 | 12.99 | 12.94 | 12.96 | 9,092 | -0.14(-1.06%) |
Oct 27, 2017 | 13.15 | 13.22 | 13.10 | 13.10 | 10,884 | -0.05(-0.35%) |
Oct 26, 2017 | 13.16 | 13.17 | 13.14 | 13.14 | 2,500 | -0.02(-0.14%) |
Oct 25, 2017 | 13.27 | 13.27 | 13.14 | 13.16 | 33,491 | +0.09(+0.71%) |
Oct 24, 2017 | 13.05 | 13.11 | 13.04 | 13.07 | 8,647 | +0.03(+0.21%) |
Oct 23, 2017 | 13.03 | 13.04 | 12.92 | 13.04 | 1,989 | +0.08(+0.64%) |
Oct 20, 2017 | 12.99 | 12.99 | 12.96 | 12.96 | 29,064 | +0.19(+1.46%) |
Oct 19, 2017 | 12.78 | 12.80 | 12.77 | 12.77 | 5,381 | -0.09(-0.72%) |
Oct 18, 2017 | 12.90 | 12.92 | 12.87 | 12.87 | 5,094 | +0.06(+0.43%) |
Oct 17, 2017 | 12.83 | 12.87 | 12.79 | 12.81 | 816 | +0.03(+0.22%) |
Oct 16, 2017 | 12.74 | 12.78 | 12.74 | 12.78 | 946 | +0.06(+0.44%) |
Oct 13, 2017 | 12.73 | 12.79 | 12.71 | 12.73 | 4,847 | -0.13(-1.01%) |
Oct 12, 2017 | 12.87 | 12.89 | 12.86 | 12.86 | 813 | -0.06(-0.50%) |
Oct 11, 2017 | 12.95 | 12.95 | 12.88 | 12.92 | 4,817 | -0.01(-0.07%) |
Oct 10, 2017 | 12.88 | 12.93 | 12.87 | 12.93 | 1,752 | +0.03(+0.22%) |
Oct 09, 2017 | 13.05 | 13.05 | 12.90 | 12.90 | 2,570 | -0.06(-0.43%) |
Oct 06, 2017 | 13.03 | 13.10 | 12.93 | 12.96 | 9,400 | +0.04(+0.32%) |
Oct 05, 2017 | 12.90 | 12.96 | 12.90 | 12.92 | 3,123 | +0.06(+0.47%) |
Oct 04, 2017 | 12.85 | 12.93 | 12.85 | 12.86 | 2,636 | -0.04(-0.29%) |
Oct 03, 2017 | 12.90 | 12.92 | 12.84 | 12.89 | 7,890 | -0.06(-0.46%) |
Oct 02, 2017 | 12.91 | 12.95 | 12.91 | 12.95 | 522 | +0.09(+0.68%) |
Sep 29, 2017 | 12.72 | 12.91 | 12.72 | 12.87 | 1,941 | +0.01(+0.07%) |
Sep 28, 2017 | 12.96 | 12.96 | 12.83 | 12.86 | 2,992 | +0.01(+0.08%) |
Sep 27, 2017 | 12.83 | 12.85 | 12.83 | 12.85 | 5,469 | +0.20(+1.61%) |
Sep 25, 2017 | 12.64 | 9 | -0.08(-0.65%) | |||
Sep 22, 2017 | 12.70 | 12.75 | 12.70 | 12.73 | 7,845 | -0.05(-0.36%) |
Sep 21, 2017 | 12.72 | 12.77 | 12.72 | 12.77 | 2,237 | +0.00(+0.00%) |
Sep 20, 2017 | 12.67 | 12.77 | 12.67 | 12.77 | 2,192 | +0.09(+0.68%) |
Sep 19, 2017 | 12.69 | 12.69 | 12.63 | 12.69 | 528 | +0.06(+0.46%) |
Sep 18, 2017 | 12.63 | 12.68 | 12.63 | 12.63 | 3,349 | +0.03(+0.26%) |
Sep 15, 2017 | 12.60 | 12.60 | 12.55 | 12.60 | 1,072 | +0.03(+0.22%) |
Sep 14, 2017 | 12.57 | 12.60 | 12.56 | 12.57 | 10,349 | -0.01(-0.07%) |
Sep 13, 2017 | 12.49 | 12.58 | 12.49 | 12.58 | 3,958 | +0.10(+0.81%) |
Sep 12, 2017 | 12.48 | 12.48 | 12.48 | 12.48 | 154 | +0.08(+0.68%) |
Sep 11, 2017 | 12.55 | 12.55 | 12.34 | 12.39 | 3,203 | +0.19(+1.52%) |
Sep 08, 2017 | 12.14 | 12.22 | 12.14 | 12.21 | 2,576 | +0.02(+0.15%) |
Sep 07, 2017 | 12.28 | 12.28 | 12.14 | 12.19 | 6,085 | -0.08(-0.64%) |
Sep 06, 2017 | 12.24 | 12.28 | 12.22 | 12.27 | 41,473 | +0.03(+0.26%) |
Sep 05, 2017 | 12.39 | 12.39 | 12.18 | 12.24 | 9,199 | -0.28(-2.22%) |
Sep 01, 2017 | 12.39 | 12.51 | 12.39 | 12.51 | 4,254 | +0.10(+0.82%) |
Aug 31, 2017 | 12.42 | 12.43 | 12.39 | 12.41 | 3,079 | -0.05(-0.37%) |
Aug 30, 2017 | 12.47 | 12.48 | 12.39 | 12.46 | 12,990 | +0.01(+0.07%) |
Aug 29, 2017 | 12.46 | 12.47 | 12.30 | 12.45 | 14,831 | -0.06(-0.52%) |
Aug 28, 2017 | 12.53 | 12.54 | 12.50 | 12.51 | 2,363 | -0.03(-0.22%) |
Aug 25, 2017 | 12.60 | 12.60 | 12.50 | 12.54 | 2,505 | -0.06(-0.51%) |
Aug 24, 2017 | 12.59 | 12.61 | 12.57 | 12.61 | 2,501 | +0.02(+0.15%) |
Aug 23, 2017 | 12.60 | 12.62 | 12.57 | 12.59 | 3,574 | -0.07(-0.54%) |
Aug 22, 2017 | 12.62 | 12.66 | 12.62 | 12.66 | 1,044 | +0.06(+0.47%) |
Aug 21, 2017 | 12.64 | 12.64 | 12.59 | 12.60 | 3,142 | -0.01(-0.07%) |
Aug 18, 2017 | 12.54 | 12.64 | 12.54 | 12.61 | 2,763 | +0.00(+0.00%) |
Aug 17, 2017 | 12.71 | 12.71 | 12.61 | 12.61 | 1,906 | -0.13(-1.02%) |
Aug 16, 2017 | 12.82 | 12.82 | 12.74 | 12.74 | 982 | -0.08(-0.62%) |
Aug 15, 2017 | 12.85 | 12.85 | 12.82 | 12.82 | 1,322 | +0.10(+0.77%) |
Aug 14, 2017 | 12.67 | 12.72 | 12.67 | 12.72 | 1,949 | +0.10(+0.75%) |
Aug 11, 2017 | 12.68 | 12.68 | 12.62 | 12.62 | 4,281 | -0.03(-0.24%) |
Aug 10, 2017 | 12.71 | 12.77 | 12.65 | 12.65 | 1,918 | -0.12(-0.94%) |
Aug 09, 2017 | 12.74 | 12.77 | 12.73 | 12.77 | 3,571 | -0.12(-0.93%) |
Aug 08, 2017 | 12.85 | 12.89 | 12.85 | 12.89 | 1,453 | +0.09(+0.72%) |
Aug 07, 2017 | 12.92 | 12.92 | 12.75 | 12.80 | 1,512 | -0.04(-0.29%) |
Aug 04, 2017 | 12.89 | 12.89 | 12.79 | 12.84 | 2,198 | +0.11(+0.87%) |
Aug 03, 2017 | 12.80 | 12.80 | 12.73 | 12.73 | 2,117 | -0.11(-0.86%) |
Aug 02, 2017 | 12.84 | 12.84 | 12.82 | 12.84 | 1,811 | +0.01(+0.07%) |
Aug 01, 2017 | 12.90 | 12.90 | 12.82 | 12.83 | 4,732 | -0.09(-0.72%) |
Jul 31, 2017 | 12.97 | 12.97 | 12.92 | 12.92 | 1,090 | -0.06(-0.47%) |
Jul 28, 2017 | 12.98 | 12.99 | 12.98 | 12.98 | 877 | -0.02(-0.17%) |
Jul 27, 2017 | 12.99 | 13.03 | 12.99 | 13.00 | 3,046 | +0.08(+0.63%) |
Jul 26, 2017 | 13.06 | 13.09 | 12.92 | 12.92 | 2,433 | -0.14(-1.05%) |
Jul 25, 2017 | 13.01 | 13.06 | 13.00 | 13.06 | 5,483 | +0.21(+1.66%) |
Jul 24, 2017 | 12.82 | 12.87 | 12.82 | 12.85 | 2,348 | +0.04(+0.29%) |
Jul 21, 2017 | 12.82 | 12.85 | 12.79 | 12.81 | 3,938 | -0.06(-0.43%) |
Jul 20, 2017 | 12.90 | 12.90 | 12.83 | 12.87 | 4,129 | -0.06(-0.43%) |
Jul 19, 2017 | 12.89 | 12.94 | 12.87 | 12.92 | 5,906 | +0.04(+0.32%) |
Jul 18, 2017 | 12.92 | 12.96 | 12.88 | 12.88 | 3,132 | -0.13(-1.02%) |
Jul 17, 2017 | 13.05 | 13.07 | 13.01 | 13.01 | 9,567 | -0.04(-0.28%) |
Jul 14, 2017 | 12.99 | 13.06 | 12.99 | 13.05 | 4,445 | -0.14(-1.05%) |
Jul 13, 2017 | 13.12 | 13.20 | 13.12 | 13.19 | 2,478 | +0.09(+0.71%) |
Jul 12, 2017 | 13.15 | 13.15 | 13.07 | 13.10 | 2,502 | -0.16(-1.19%) |
Jul 11, 2017 | 13.24 | 13.31 | 13.23 | 13.25 | 6,369 | -0.02(-0.19%) |
Jul 10, 2017 | 13.29 | 13.29 | 13.26 | 13.28 | 3,502 | -0.06(-0.47%) |
Jul 07, 2017 | 13.32 | 13.35 | 13.32 | 13.34 | 742 | +0.03(+0.21%) |
Jul 06, 2017 | 13.32 | 13.38 | 13.31 | 13.31 | 1,451 | +0.12(+0.95%) |
Jul 05, 2017 | 13.23 | 13.23 | 13.17 | 13.19 | 11,634 | -0.05(-0.41%) |
Jul 03, 2017 | 13.10 | 13.24 | 13.10 | 13.24 | 6,450 | +0.19(+1.48%) |
Jun 30, 2017 | 13.03 | 13.06 | 13.01 | 13.05 | 2,043 | +0.06(+0.50%) |
Jun 29, 2017 | 13.04 | 13.08 | 12.96 | 12.99 | 4,364 | +0.14(+1.08%) |
Jun 28, 2017 | 12.89 | 12.90 | 12.85 | 12.85 | 3,100 | +0.03(+0.22%) |
Jun 27, 2017 | 12.79 | 12.86 | 12.79 | 12.82 | 3,964 | +0.21(+1.69%) |
Jun 26, 2017 | 12.60 | 12.62 | 12.56 | 12.61 | 48,478 | -0.02(-0.15%) |
Jun 23, 2017 | 12.71 | 12.71 | 12.62 | 12.62 | 1,776 | -0.05(-0.37%) |
Jun 22, 2017 | 12.70 | 12.70 | 12.67 | 12.67 | 1,398 | -0.02(-0.15%) |
Jun 21, 2017 | 12.73 | 12.73 | 12.69 | 12.69 | 870 | -0.03(-0.24%) |
Jun 20, 2017 | 12.69 | 12.74 | 12.69 | 12.72 | 6,721 | -0.05(-0.41%) |
Jun 19, 2017 | 12.68 | 12.79 | 12.68 | 12.77 | 7,839 | +0.09(+0.73%) |
Jun 16, 2017 | 12.69 | 12.70 | 12.67 | 12.68 | 3,700 | -0.08(-0.65%) |
Jun 15, 2017 | 12.76 | 12.76 | 12.76 | 12.76 | 143 | +0.14(+1.10%) |
Jun 14, 2017 | 12.61 | 12.65 | 12.55 | 12.62 | 7,324 | -0.28(-2.15%) |
Jun 13, 2017 | 12.99 | 12.99 | 12.90 | 12.90 | 2,058 | +0.06(+0.43%) |
Jun 12, 2017 | 12.89 | 12.94 | 12.85 | 12.85 | 1,547 | -0.06(-0.50%) |
Jun 09, 2017 | 12.90 | 12.93 | 12.90 | 12.91 | 2,550 | +0.07(+0.58%) |
Jun 08, 2017 | 12.93 | 12.93 | 12.84 | 12.84 | 5,187 | +0.09(+0.72%) |
Jun 07, 2017 | 12.74 | 12.75 | 12.74 | 12.75 | 3,659 | +0.03(+0.25%) |
Jun 06, 2017 | 12.66 | 12.71 | 12.65 | 12.71 | 9,990 | -0.10(-0.75%) |
Jun 05, 2017 | 12.84 | 12.84 | 12.74 | 12.81 | 1,274 | +0.01(+0.04%) |
Jun 02, 2017 | 12.87 | 12.87 | 12.73 | 12.80 | 4,993 | -0.18(-1.40%) |
Jun 01, 2017 | 13.02 | 13.05 | 12.99 | 12.99 | 8,470 | +0.08(+0.65%) |
May 31, 2017 | 12.88 | 12.95 | 12.88 | 12.90 | 29,722 | -0.07(-0.57%) |
May 30, 2017 | 12.98 | 12.98 | 12.98 | 12.98 | 108 | -0.07(-0.57%) |
May 26, 2017 | 13.03 | 13.06 | 13.01 | 13.05 | 3,458 | -0.11(-0.84%) |
May 24, 2017 | 13.16 | 21 | +0.00(+0.00%) | |||
May 23, 2017 | 13.04 | 13.20 | 13.04 | 13.16 | 883 | +0.10(+0.78%) |
May 22, 2017 | 13.13 | 13.15 | 13.03 | 13.06 | 7,077 | -0.03(-0.25%) |
May 19, 2017 | 13.02 | 13.14 | 13.02 | 13.09 | 11,236 | +0.03(+0.25%) |
May 18, 2017 | 12.87 | 13.06 | 12.87 | 13.06 | 8,114 | +0.00(+0.00%) |
May 17, 2017 | 13.10 | 13.10 | 13.05 | 13.06 | 4,112 | -0.26(-1.95%) |
May 16, 2017 | 13.39 | 13.40 | 13.30 | 13.32 | 6,519 | -0.02(-0.15%) |
May 15, 2017 | 13.28 | 13.38 | 13.28 | 13.34 | 1,346 | +0.02(+0.14%) |
May 12, 2017 | 13.36 | 13.38 | 13.32 | 13.32 | 10,605 | -0.23(-1.70%) |
May 11, 2017 | 13.67 | 13.75 | 13.55 | 13.55 | 5,837 | -0.09(-0.68%) |
May 10, 2017 | 13.60 | 13.66 | 13.59 | 13.64 | 2,635 | +0.05(+0.35%) |
May 09, 2017 | 13.50 | 13.64 | 13.50 | 13.60 | 2,917 | +0.09(+0.68%) |
May 08, 2017 | 13.53 | 13.58 | 13.48 | 13.50 | 2,331 | +0.05(+0.36%) |
May 05, 2017 | 13.42 | 13.50 | 13.42 | 13.46 | 21,360 | +0.01(+0.08%) |
May 04, 2017 | 13.45 | 13.45 | 13.44 | 13.44 | 1,028 | +0.12(+0.87%) |
May 03, 2017 | 13.28 | 13.33 | 13.28 | 13.33 | 11,031 | +0.06(+0.49%) |
May 02, 2017 | 13.31 | 13.31 | 13.26 | 13.26 | 656 | -0.07(-0.55%) |
May 01, 2017 | 13.05 | 13.39 | 13.05 | 13.34 | 8,102 | +0.08(+0.63%) |
Apr 28, 2017 | 13.35 | 13.35 | 13.24 | 13.25 | 19,207 | -0.05(-0.35%) |
Apr 27, 2017 | 13.39 | 13.39 | 13.29 | 13.30 | 1,452 | -0.04(-0.28%) |
Apr 26, 2017 | 13.43 | 13.48 | 13.34 | 13.34 | 28,955 | -0.07(-0.55%) |
Apr 25, 2017 | 13.34 | 13.47 | 13.33 | 13.41 | 11,884 | +0.17(+1.26%) |
Apr 24, 2017 | 13.35 | 13.37 | 13.24 | 13.24 | 9,508 | +0.09(+0.70%) |
Apr 21, 2017 | 13.14 | 13.16 | 13.11 | 13.15 | 3,744 | -0.06(-0.42%) |
Apr 20, 2017 | 13.13 | 13.21 | 13.13 | 13.21 | 6,936 | +0.13(+0.99%) |
Apr 19, 2017 | 13.05 | 13.11 | 13.05 | 13.08 | 1,231 | +0.10(+0.78%) |
Apr 18, 2017 | 13.14 | 13.14 | 12.98 | 12.98 | 10,810 | -0.23(-1.76%) |
Apr 17, 2017 | 13.20 | 13.21 | 13.14 | 13.21 | 2,236 | +0.01(+0.11%) |
Apr 13, 2017 | 13.26 | 13.32 | 13.16 | 13.19 | 83,806 | -0.09(-0.66%) |
Apr 12, 2017 | 13.33 | 13.40 | 13.28 | 13.28 | 19,825 | -0.06(-0.49%) |
Apr 11, 2017 | 13.45 | 13.45 | 13.35 | 13.35 | 8,958 | -0.25(-1.84%) |
Apr 10, 2017 | 13.56 | 13.60 | 13.52 | 13.60 | 3,182 | -0.04(-0.27%) |
Apr 07, 2017 | 13.47 | 13.63 | 13.42 | 13.63 | 9,103 | +0.09(+0.68%) |
Apr 06, 2017 | 13.60 | 13.60 | 13.47 | 13.54 | 5,231 | -0.14(-0.99%) |
Apr 05, 2017 | 13.60 | 13.68 | 13.51 | 13.68 | 7,338 | +0.12(+0.86%) |
Apr 04, 2017 | 13.56 | 13.58 | 13.53 | 13.56 | 2,836 | +0.02(+0.14%) |
Apr 03, 2017 | 13.67 | 13.79 | 13.51 | 13.54 | 3,188 | -0.14(-0.99%) |
Mar 31, 2017 | 13.73 | 13.73 | 13.68 | 13.68 | 1,637 | -0.10(-0.76%) |
Mar 30, 2017 | 13.77 | 13.80 | 13.77 | 13.78 | 2,193 | -0.02(-0.14%) |
Mar 28, 2017 | 13.80 | 87 | +0.14(+1.02%) | |||
Mar 27, 2017 | 13.67 | 13.69 | 13.59 | 13.66 | 4,557 | -0.11(-0.77%) |
Mar 24, 2017 | 13.77 | 13.77 | 13.75 | 13.77 | 541 | +0.11(+0.78%) |
Mar 23, 2017 | 13.66 | 13.66 | 13.66 | 13.66 | 324 | -0.11(-0.77%) |
Mar 22, 2017 | 13.70 | 13.79 | 13.70 | 13.77 | 9,654 | -0.11(-0.77%) |
Mar 21, 2017 | 13.90 | 14.03 | 13.81 | 13.87 | 23,517 | -0.08(-0.60%) |
Mar 20, 2017 | 14.08 | 14.09 | 13.96 | 13.96 | 5,320 | -0.12(-0.86%) |
Mar 17, 2017 | 14.58 | 14.58 | 14.08 | 14.08 | 9,302 | -0.17(-1.17%) |
Mar 16, 2017 | 14.16 | 14.25 | 14.13 | 14.24 | 16,650 | +0.12(+0.85%) |
Mar 15, 2017 | 14.44 | 14.48 | 14.12 | 14.12 | 5,113 | -0.32(-2.21%) |
Mar 14, 2017 | 14.56 | 14.56 | 14.36 | 14.44 | 10,833 | -0.06(-0.43%) |
Mar 13, 2017 | 14.58 | 14.58 | 14.36 | 14.51 | 4,398 | +0.08(+0.53%) |
Mar 10, 2017 | 14.40 | 14.49 | 14.05 | 14.43 | 5,845 | -0.09(-0.62%) |
Mar 09, 2017 | 14.15 | 14.56 | 14.13 | 14.52 | 4,573 | +0.12(+0.82%) |
Mar 08, 2017 | 14.43 | 14.53 | 14.36 | 14.40 | 28,043 | +0.13(+0.90%) |
Mar 07, 2017 | 14.25 | 14.27 | 14.25 | 14.27 | 1,708 | +0.04(+0.26%) |
Mar 06, 2017 | 14.05 | 14.25 | 14.05 | 14.23 | 41,380 | +0.13(+0.94%) |
Mar 03, 2017 | 14.24 | 14.25 | 14.10 | 14.10 | 2,743 | -0.14(-1.00%) |
Mar 02, 2017 | 14.23 | 14.25 | 14.11 | 14.24 | 37,018 | +0.11(+0.79%) |