Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.44 | 15.66 | 15.22 | 15.22 | 136,832 | -0.15(-0.97%) |
May 30, 2018 | 15.32 | 15.85 | 15.29 | 15.37 | 151,916 | +0.06(+0.38%) |
May 29, 2018 | 15.40 | 15.56 | 15.21 | 15.31 | 185,665 | -0.09(-0.59%) |
May 25, 2018 | 15.40 | 15.40 | 15.40 | 0 | -2.53(-14.11%) | |
May 24, 2018 | 17.30 | 17.93 | 17.22 | 17.93 | 38,658 | +0.63(+3.62%) |
May 23, 2018 | 16.77 | 17.30 | 16.77 | 17.30 | 53,434 | +0.58(+3.45%) |
May 22, 2018 | 16.80 | 17.04 | 16.61 | 16.73 | 76,663 | +0.02(+0.10%) |
May 21, 2018 | 17.22 | 17.31 | 16.49 | 16.71 | 88,299 | -0.51(-2.97%) |
May 18, 2018 | 17.09 | 17.48 | 16.97 | 17.22 | 84,755 | -0.02(-0.14%) |
May 17, 2018 | 17.03 | 17.50 | 16.69 | 17.25 | 75,006 | +0.15(+0.87%) |
May 16, 2018 | 16.86 | 17.39 | 16.74 | 17.10 | 102,435 | +0.14(+0.83%) |
May 15, 2018 | 17.07 | 17.14 | 16.36 | 16.96 | 51,028 | -0.12(-0.68%) |
May 14, 2018 | 18.33 | 18.33 | 17.04 | 17.07 | 90,509 | -1.05(-5.82%) |
May 11, 2018 | 18.21 | 18.21 | 17.68 | 18.13 | 23,860 | +0.04(+0.23%) |
May 10, 2018 | 18.34 | 18.53 | 18.07 | 18.09 | 52,042 | -0.16(-0.86%) |
May 09, 2018 | 17.52 | 18.24 | 17.39 | 18.24 | 67,742 | +0.73(+4.14%) |
May 08, 2018 | 17.19 | 17.52 | 17.09 | 17.52 | 69,324 | +0.36(+2.11%) |
May 07, 2018 | 17.50 | 17.51 | 16.78 | 17.16 | 39,382 | -0.35(-1.98%) |
May 04, 2018 | 17.51 | 17.51 | 17.15 | 17.50 | 42,249 | +0.00(+0.00%) |
May 03, 2018 | 17.30 | 17.51 | 17.14 | 17.50 | 51,598 | +0.21(+1.24%) |
May 02, 2018 | 16.73 | 17.50 | 16.67 | 17.29 | 56,433 | +0.57(+3.40%) |
May 01, 2018 | 16.07 | 16.98 | 16.04 | 16.72 | 87,821 | +1.01(+6.40%) |
Apr 30, 2018 | 15.36 | 15.84 | 15.21 | 15.71 | 13,430 | +0.26(+1.71%) |
Apr 27, 2018 | 15.63 | 15.79 | 15.20 | 15.45 | 9,918 | -0.20(-1.26%) |
Apr 26, 2018 | 15.66 | 15.92 | 15.34 | 15.65 | 49,947 | +0.11(+0.69%) |
Apr 25, 2018 | 16.05 | 16.18 | 15.30 | 15.54 | 19,756 | -0.63(-3.92%) |
Apr 24, 2018 | 15.90 | 16.19 | 15.70 | 16.18 | 20,481 | +0.20(+1.24%) |
Apr 23, 2018 | 16.20 | 16.20 | 15.45 | 15.98 | 14,161 | -0.04(-0.26%) |
Apr 20, 2018 | 15.98 | 16.18 | 15.89 | 16.02 | 18,390 | -0.10(-0.61%) |
Apr 19, 2018 | 16.13 | 16.46 | 15.87 | 16.12 | 41,170 | +0.06(+0.36%) |
Apr 18, 2018 | 16.69 | 16.69 | 15.99 | 16.06 | 35,737 | -0.63(-3.80%) |
Apr 17, 2018 | 16.77 | 16.83 | 16.58 | 16.69 | 55,977 | -0.04(-0.25%) |
Apr 16, 2018 | 15.66 | 16.82 | 15.66 | 16.74 | 83,953 | +0.93(+5.89%) |
Apr 13, 2018 | 16.07 | 16.13 | 15.59 | 15.80 | 13,019 | -0.46(-2.84%) |
Apr 12, 2018 | 16.27 | 16.27 | 15.79 | 16.27 | 33,185 | +0.16(+0.97%) |
Apr 11, 2018 | 15.74 | 16.40 | 15.74 | 16.11 | 48,602 | +0.37(+2.36%) |
Apr 10, 2018 | 15.75 | 16.06 | 15.33 | 15.74 | 81,542 | +0.11(+0.69%) |
Apr 09, 2018 | 15.82 | 15.82 | 15.37 | 15.63 | 19,646 | -0.21(-1.35%) |
Apr 06, 2018 | 16.20 | 16.23 | 15.42 | 15.85 | 34,443 | -0.15(-0.93%) |
Apr 05, 2018 | 15.29 | 16.17 | 15.24 | 15.99 | 62,853 | +0.65(+4.24%) |
Apr 04, 2018 | 15.24 | 15.34 | 15.09 | 15.34 | 27,097 | +0.18(+1.20%) |
Apr 03, 2018 | 15.19 | 15.24 | 14.89 | 15.16 | 19,474 | -0.04(-0.27%) |
Apr 02, 2018 | 15.76 | 15.80 | 14.71 | 15.20 | 36,307 | -0.45(-2.84%) |
Mar 29, 2018 | 15.65 | 15.65 | 15.65 | 0 | +0.49(+3.21%) | |
Mar 28, 2018 | 15.19 | 15.19 | 15.01 | 15.16 | 14,471 | +0.00(+0.00%) |
Mar 27, 2018 | 14.83 | 15.24 | 14.61 | 15.16 | 48,025 | +0.26(+1.71%) |
Mar 26, 2018 | 14.48 | 14.91 | 14.36 | 14.91 | 42,732 | +0.58(+4.08%) |
Mar 23, 2018 | 14.42 | 14.61 | 14.30 | 14.32 | 19,460 | -0.17(-1.19%) |
Mar 22, 2018 | 14.62 | 14.73 | 14.49 | 14.49 | 12,281 | -0.21(-1.46%) |
Mar 21, 2018 | 14.61 | 14.82 | 14.45 | 14.71 | 26,313 | -0.03(-0.22%) |
Mar 20, 2018 | 14.71 | 14.77 | 14.02 | 14.74 | 21,407 | -0.09(-0.61%) |
Mar 19, 2018 | 14.54 | 14.83 | 14.54 | 14.83 | 27,631 | +0.36(+2.51%) |
Mar 16, 2018 | 14.25 | 14.82 | 14.22 | 14.47 | 47,664 | +0.16(+1.09%) |
Mar 15, 2018 | 14.11 | 14.31 | 14.02 | 14.31 | 29,549 | +0.12(+0.87%) |
Mar 14, 2018 | 14.11 | 14.30 | 14.01 | 14.19 | 18,560 | -0.10(-0.69%) |
Mar 13, 2018 | 14.16 | 14.34 | 14.14 | 14.29 | 19,509 | +0.12(+0.81%) |
Mar 12, 2018 | 14.09 | 14.35 | 14.07 | 14.17 | 14,024 | +0.08(+0.58%) |
Mar 09, 2018 | 14.07 | 14.26 | 13.97 | 14.09 | 47,416 | +0.02(+0.12%) |
Mar 08, 2018 | 13.89 | 14.17 | 13.82 | 14.07 | 22,167 | +0.34(+2.46%) |
Mar 07, 2018 | 14.39 | 13.74 | 39,629 | +0.01(+0.06%) | ||
Mar 06, 2018 | 13.84 | 13.92 | 13.70 | 13.73 | 13,157 | -0.21(-1.48%) |
Mar 05, 2018 | 13.82 | 14.16 | 13.74 | 13.93 | 16,051 | +0.21(+1.56%) |
Mar 02, 2018 | 13.65 | 13.76 | 13.33 | 13.72 | 16,795 | -0.10(-0.72%) |
Mar 01, 2018 | 13.58 | 13.82 | 13.39 | 13.82 | 10,459 | +0.26(+1.95%) |
Feb 28, 2018 | 14.16 | 14.16 | 13.55 | 13.55 | 23,806 | -0.52(-3.69%) |
Feb 27, 2018 | 14.10 | 14.16 | 14.04 | 14.07 | 14,184 | -0.03(-0.23%) |
Feb 26, 2018 | 14.12 | 14.15 | 14.05 | 14.11 | 18,414 | -0.15(-1.04%) |
Feb 23, 2018 | 14.08 | 14.26 | 14.06 | 14.26 | 19,504 | +0.20(+1.41%) |
Feb 22, 2018 | 13.99 | 14.14 | 13.98 | 14.06 | 4,296 | +0.07(+0.53%) |
Feb 21, 2018 | 13.88 | 14.24 | 13.88 | 13.98 | 34,896 | +0.10(+0.71%) |
Feb 20, 2018 | 14.02 | 14.02 | 13.88 | 13.88 | 12,363 | -0.07(-0.53%) |
Feb 16, 2018 | 13.96 | 13.96 | 13.96 | 0 | +0.12(+0.83%) | |
Feb 15, 2018 | 13.84 | 13.84 | 13.65 | 13.84 | 32,458 | +0.13(+0.96%) |
Feb 14, 2018 | 13.56 | 13.80 | 13.51 | 13.71 | 36,914 | -0.01(-0.06%) |
Feb 13, 2018 | 13.65 | 13.72 | 13.51 | 13.72 | 6,945 | +0.00(+0.00%) |
Feb 12, 2018 | 13.84 | 13.84 | 13.60 | 13.72 | 25,156 | -0.08(-0.60%) |
Feb 09, 2018 | 13.64 | 13.80 | 13.30 | 13.80 | 23,235 | +0.21(+1.52%) |
Feb 08, 2018 | 13.68 | 13.68 | 13.38 | 13.60 | 19,635 | -0.05(-0.36%) |
Feb 07, 2018 | 13.18 | 13.69 | 13.18 | 13.65 | 23,070 | +0.42(+3.18%) |
Feb 06, 2018 | 13.03 | 13.38 | 13.01 | 13.23 | 22,213 | +0.04(+0.31%) |
Feb 05, 2018 | 13.29 | 13.31 | 13.01 | 13.18 | 14,193 | -0.12(-0.93%) |
Feb 02, 2018 | 13.14 | 13.39 | 13.01 | 13.31 | 17,079 | +0.05(+0.37%) |
Feb 01, 2018 | 13.13 | 13.26 | 13.05 | 13.26 | 7,709 | +0.17(+1.32%) |
Jan 31, 2018 | 13.34 | 13.45 | 13.09 | 13.09 | 10,554 | -0.26(-1.98%) |
Jan 30, 2018 | 13.18 | 13.36 | 13.18 | 13.35 | 16,430 | +0.02(+0.19%) |
Jan 29, 2018 | 13.65 | 13.78 | 13.31 | 13.32 | 12,369 | -0.35(-2.59%) |
Jan 26, 2018 | 13.79 | 13.79 | 13.61 | 13.68 | 7,672 | +0.27(+2.03%) |
Jan 25, 2018 | 13.27 | 13.49 | 12.66 | 13.41 | 15,508 | +0.01(+0.06%) |
Jan 24, 2018 | 14.00 | 14.00 | 13.40 | 13.40 | 13,310 | -0.53(-3.79%) |
Jan 23, 2018 | 13.93 | 13.93 | 13.74 | 13.93 | 7,971 | -0.08(-0.59%) |
Jan 22, 2018 | 13.63 | 14.01 | 13.53 | 14.01 | 10,376 | +0.39(+2.84%) |
Jan 19, 2018 | 13.34 | 13.62 | 13.32 | 13.62 | 10,481 | +0.16(+1.16%) |
Jan 18, 2018 | 13.40 | 13.47 | 13.23 | 13.46 | 13,547 | -0.03(-0.24%) |
Jan 17, 2018 | 13.51 | 13.51 | 13.22 | 13.50 | 16,486 | +0.10(+0.74%) |
Jan 16, 2018 | 13.46 | 13.55 | 13.35 | 13.40 | 22,659 | -0.01(-0.06%) |
Jan 12, 2018 | 13.41 | 13.41 | 13.41 | 0 | +0.35(+2.65%) | |
Jan 11, 2018 | 12.86 | 13.06 | 12.72 | 13.06 | 8,012 | +0.10(+0.76%) |
Jan 10, 2018 | 12.61 | 12.96 | 12.61 | 12.96 | 11,079 | +0.35(+2.81%) |
Jan 09, 2018 | 12.77 | 12.89 | 12.61 | 12.61 | 10,129 | -0.13(-1.03%) |
Jan 08, 2018 | 12.81 | 12.90 | 12.70 | 12.74 | 16,255 | -0.02(-0.19%) |
Jan 05, 2018 | 12.85 | 12.99 | 12.70 | 12.76 | 11,755 | -0.19(-1.46%) |
Jan 04, 2018 | 12.97 | 13.09 | 12.82 | 12.95 | 9,217 | +0.05(+0.38%) |
Jan 03, 2018 | 13.18 | 13.23 | 12.61 | 12.90 | 33,702 | -0.35(-2.67%) |
Jan 02, 2018 | 13.10 | 13.26 | 13.10 | 13.26 | 20,710 | +0.12(+0.94%) |
Dec 29, 2017 | 13.13 | 13.13 | 13.13 | 0 | +0.03(+0.25%) | |
Dec 28, 2017 | 13.22 | 13.31 | 13.10 | 13.10 | 10,775 | -0.07(-0.50%) |
Dec 27, 2017 | 12.77 | 13.33 | 12.77 | 13.17 | 7,711 | +0.38(+2.96%) |
Dec 26, 2017 | 12.94 | 13.20 | 12.79 | 12.79 | 13,849 | -0.03(-0.26%) |
Dec 22, 2017 | 13.26 | 13.37 | 12.57 | 12.82 | 15,581 | -0.87(-6.32%) |
Dec 21, 2017 | 12.85 | 13.69 | 12.85 | 13.69 | 24,272 | +0.68(+5.19%) |
Dec 20, 2017 | 12.85 | 13.01 | 12.84 | 13.01 | 18,422 | +0.04(+0.32%) |
Dec 19, 2017 | 13.24 | 13.28 | 12.79 | 12.97 | 19,096 | -0.32(-2.42%) |
Dec 18, 2017 | 13.27 | 13.39 | 13.18 | 13.29 | 33,804 | +0.02(+0.19%) |
Dec 15, 2017 | 12.73 | 13.51 | 12.73 | 13.27 | 86,431 | +0.49(+3.87%) |
Dec 14, 2017 | 13.10 | 13.13 | 12.77 | 12.77 | 13,339 | -0.41(-3.12%) |
Dec 13, 2017 | 12.96 | 13.18 | 12.96 | 13.18 | 22,050 | +0.12(+0.95%) |
Dec 12, 2017 | 12.99 | 13.17 | 12.91 | 13.06 | 10,758 | +0.07(+0.57%) |
Dec 11, 2017 | 12.98 | 13.12 | 12.98 | 12.99 | 9,453 | -0.09(-0.69%) |
Dec 08, 2017 | 13.19 | 13.20 | 13.02 | 13.08 | 16,449 | +0.00(+0.00%) |
Dec 07, 2017 | 12.69 | 13.28 | 12.69 | 31,270 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.75 | 12.84 | 12.67 | 12.69 | 15,271 | -0.12(-0.96%) |
Dec 05, 2017 | 12.85 | 12.97 | 12.76 | 12.81 | 8,493 | -0.04(-0.32%) |
Dec 04, 2017 | 12.76 | 13.08 | 12.76 | 12.85 | 15,077 | +0.14(+1.10%) |
Dec 01, 2017 | 12.99 | 13.10 | 12.62 | 12.71 | 48,825 | -0.20(-1.53%) |
Nov 30, 2017 | 12.91 | 13.06 | 12.69 | 12.91 | 13,357 | +0.12(+0.90%) |
Nov 29, 2017 | 12.86 | 12.98 | 12.57 | 12.80 | 37,834 | -0.21(-1.65%) |
Nov 28, 2017 | 12.95 | 13.01 | 12.73 | 13.01 | 41,443 | +0.14(+1.09%) |
Nov 27, 2017 | 13.05 | 13.27 | 12.85 | 12.87 | 19,565 | -0.48(-3.58%) |
Nov 24, 2017 | 12.91 | 13.35 | 12.87 | 13.35 | 9,094 | +0.56(+4.38%) |
Nov 22, 2017 | 13.25 | 13.51 | 12.79 | 12.79 | 33,359 | -0.40(-3.00%) |
Nov 21, 2017 | 12.98 | 13.28 | 12.95 | 13.18 | 15,005 | +0.11(+0.82%) |
Nov 20, 2017 | 13.03 | 13.33 | 12.90 | 13.08 | 15,757 | -0.11(-0.81%) |
Nov 17, 2017 | 13.02 | 13.27 | 13.02 | 13.18 | 16,605 | +0.09(+0.69%) |
Nov 16, 2017 | 12.91 | 13.18 | 12.79 | 13.09 | 14,526 | +0.29(+2.25%) |
Nov 15, 2017 | 13.20 | 13.20 | 12.81 | 12.81 | 33,856 | -0.55(-4.13%) |
Nov 14, 2017 | 13.27 | 13.36 | 13.15 | 13.36 | 10,928 | -0.06(-0.43%) |
Nov 13, 2017 | 13.12 | 13.47 | 13.11 | 13.41 | 24,744 | +0.30(+2.26%) |
Nov 10, 2017 | 13.06 | 13.30 | 12.95 | 13.12 | 28,375 | +0.12(+0.89%) |
Nov 09, 2017 | 12.81 | 13.13 | 12.53 | 13.00 | 29,875 | +0.11(+0.83%) |
Nov 08, 2017 | 12.91 | 13.02 | 12.34 | 12.90 | 23,197 | -0.03(-0.26%) |
Nov 07, 2017 | 12.67 | 13.14 | 12.67 | 12.93 | 31,702 | +0.19(+1.49%) |
Nov 06, 2017 | 12.59 | 13.78 | 12.07 | 12.74 | 65,062 | +0.06(+0.45%) |
Nov 03, 2017 | 12.59 | 12.82 | 12.50 | 12.68 | 26,664 | +0.09(+0.72%) |
Nov 02, 2017 | 13.01 | 13.02 | 12.48 | 12.59 | 42,535 | -0.58(-4.38%) |
Nov 01, 2017 | 13.74 | 13.74 | 12.68 | 13.17 | 58,266 | -0.74(-5.33%) |
Oct 31, 2017 | 14.83 | 14.83 | 13.55 | 13.91 | 61,350 | -0.94(-6.33%) |
Oct 30, 2017 | 14.83 | 14.97 | 14.65 | 14.85 | 36,890 | +0.02(+0.17%) |
Oct 27, 2017 | 14.82 | 14.82 | 14.41 | 14.82 | 19,267 | +0.02(+0.11%) |
Oct 26, 2017 | 14.38 | 14.81 | 14.38 | 14.81 | 20,459 | +0.33(+2.28%) |
Oct 25, 2017 | 14.45 | 14.48 | 14.36 | 14.48 | 4,196 | +0.02(+0.17%) |
Oct 24, 2017 | 14.43 | 14.61 | 14.35 | 14.45 | 6,566 | +0.12(+0.80%) |
Oct 23, 2017 | 14.58 | 14.58 | 14.30 | 14.34 | 9,997 | -0.12(-0.85%) |
Oct 20, 2017 | 14.54 | 14.54 | 14.30 | 14.46 | 14,912 | -0.02(-0.17%) |
Oct 19, 2017 | 14.37 | 14.49 | 14.34 | 14.49 | 11,420 | +0.12(+0.80%) |
Oct 18, 2017 | 14.38 | 14.41 | 14.28 | 14.37 | 10,163 | +0.16(+1.10%) |
Oct 17, 2017 | 14.41 | 14.41 | 14.18 | 14.21 | 7,856 | -0.19(-1.32%) |
Oct 16, 2017 | 14.30 | 14.40 | 14.26 | 14.40 | 8,215 | +0.22(+1.57%) |
Oct 13, 2017 | 14.26 | 14.34 | 13.99 | 14.18 | 7,072 | +0.02(+0.12%) |
Oct 12, 2017 | 14.01 | 14.33 | 14.01 | 14.16 | 7,974 | -0.01(-0.06%) |
Oct 11, 2017 | 14.34 | 14.41 | 14.16 | 14.17 | 5,304 | -0.16(-1.09%) |
Oct 10, 2017 | 14.21 | 14.41 | 14.17 | 14.33 | 11,096 | +0.24(+1.70%) |
Oct 09, 2017 | 14.19 | 14.26 | 14.06 | 14.09 | 12,863 | -0.06(-0.41%) |
Oct 06, 2017 | 14.14 | 14.15 | 14.03 | 14.15 | 3,325 | -0.02(-0.17%) |
Oct 05, 2017 | 13.95 | 14.17 | 13.93 | 14.17 | 12,176 | +0.22(+1.59%) |
Oct 04, 2017 | 13.93 | 14.20 | 13.89 | 13.95 | 9,681 | -0.12(-0.82%) |
Oct 03, 2017 | 13.94 | 14.41 | 13.94 | 14.07 | 30,991 | +0.07(+0.53%) |
Oct 02, 2017 | 13.72 | 14.00 | 13.72 | 13.99 | 12,568 | +0.35(+2.60%) |
Sep 29, 2017 | 13.68 | 13.71 | 13.54 | 13.64 | 7,147 | -0.12(-0.84%) |
Sep 28, 2017 | 13.60 | 13.87 | 13.60 | 13.75 | 11,533 | -0.06(-0.42%) |
Sep 27, 2017 | 13.61 | 13.81 | 13.61 | 13.81 | 29,986 | +0.19(+1.39%) |
Sep 26, 2017 | 13.89 | 13.89 | 13.62 | 13.62 | 21,184 | -0.18(-1.31%) |
Sep 25, 2017 | 13.84 | 13.84 | 13.46 | 13.80 | 13,017 | -0.12(-0.83%) |
Sep 22, 2017 | 13.98 | 14.00 | 13.62 | 13.92 | 9,336 | +0.06(+0.42%) |
Sep 21, 2017 | 13.54 | 14.04 | 13.54 | 13.86 | 10,481 | +0.08(+0.60%) |
Sep 20, 2017 | 14.08 | 14.17 | 13.25 | 13.78 | 35,538 | -0.34(-2.39%) |
Sep 19, 2017 | 14.25 | 14.26 | 14.01 | 14.12 | 14,504 | +0.04(+0.29%) |
Sep 18, 2017 | 14.08 | 14.13 | 13.81 | 14.07 | 14,049 | +0.12(+0.89%) |
Sep 15, 2017 | 13.74 | 13.95 | 13.50 | 13.95 | 52,067 | +0.31(+2.30%) |
Sep 14, 2017 | 13.60 | 13.66 | 13.50 | 13.64 | 9,666 | +0.03(+0.24%) |
Sep 13, 2017 | 13.55 | 13.72 | 13.45 | 13.60 | 17,213 | +0.15(+1.10%) |
Sep 12, 2017 | 13.43 | 13.54 | 13.23 | 13.46 | 8,687 | -0.10(-0.73%) |
Sep 11, 2017 | 13.39 | 13.55 | 12.99 | 13.55 | 20,134 | +0.33(+2.49%) |
Sep 08, 2017 | 13.18 | 13.39 | 13.18 | 13.23 | 13,497 | -0.07(-0.56%) |
Sep 07, 2017 | 13.06 | 13.30 | 13.03 | 13.30 | 17,636 | +0.21(+1.64%) |
Sep 06, 2017 | 13.01 | 13.23 | 12.93 | 13.09 | 9,037 | +0.14(+1.08%) |
Sep 05, 2017 | 13.29 | 13.29 | 12.77 | 12.95 | 15,380 | -0.32(-2.42%) |
Sep 01, 2017 | 13.27 | 13.32 | 13.27 | 13.27 | 7,717 | -0.06(-0.43%) |
Aug 31, 2017 | 12.76 | 13.39 | 12.76 | 13.32 | 45,226 | +0.56(+4.39%) |
Aug 30, 2017 | 12.71 | 12.95 | 12.67 | 12.76 | 37,459 | +0.05(+0.39%) |
Aug 29, 2017 | 12.55 | 12.77 | 12.33 | 12.71 | 25,557 | +0.19(+1.51%) |
Aug 28, 2017 | 11.91 | 12.77 | 11.91 | 12.53 | 45,957 | +0.64(+5.41%) |
Aug 25, 2017 | 11.87 | 11.91 | 11.75 | 11.88 | 20,178 | +0.02(+0.14%) |
Aug 24, 2017 | 11.95 | 12.11 | 11.83 | 11.87 | 24,694 | -0.12(-1.03%) |
Aug 23, 2017 | 12.10 | 12.16 | 11.95 | 11.99 | 17,963 | -0.18(-1.49%) |
Aug 22, 2017 | 12.32 | 12.33 | 12.11 | 12.17 | 11,717 | -0.05(-0.40%) |
Aug 21, 2017 | 12.55 | 12.55 | 12.17 | 12.22 | 20,385 | -0.45(-3.58%) |
Aug 18, 2017 | 12.15 | 12.67 | 12.15 | 12.67 | 31,393 | +0.47(+3.85%) |
Aug 17, 2017 | 12.57 | 12.61 | 12.09 | 12.20 | 40,102 | -0.38(-3.01%) |
Aug 16, 2017 | 12.57 | 12.65 | 12.48 | 12.58 | 19,260 | +0.05(+0.39%) |
Aug 15, 2017 | 12.62 | 12.65 | 12.48 | 12.53 | 6,899 | -0.02(-0.13%) |
Aug 14, 2017 | 12.57 | 12.77 | 12.43 | 12.55 | 30,182 | +0.11(+0.86%) |
Aug 11, 2017 | 12.36 | 12.46 | 12.32 | 12.44 | 20,781 | +0.16(+1.34%) |
Aug 10, 2017 | 12.53 | 12.58 | 12.17 | 12.28 | 32,873 | -0.38(-2.99%) |
Aug 09, 2017 | 13.19 | 13.58 | 12.66 | 12.66 | 21,168 | -0.48(-3.64%) |
Aug 08, 2017 | 13.34 | 13.55 | 12.88 | 13.13 | 31,937 | -0.21(-1.54%) |
Aug 07, 2017 | 13.18 | 13.34 | 13.18 | 13.34 | 24,209 | +0.03(+0.25%) |
Aug 04, 2017 | 13.41 | 13.60 | 13.18 | 13.31 | 15,446 | -0.21(-1.52%) |
Aug 03, 2017 | 12.82 | 13.52 | 12.82 | 13.51 | 26,952 | +0.31(+2.37%) |
Aug 02, 2017 | 13.75 | 13.84 | 12.98 | 13.20 | 98,219 | -0.47(-3.44%) |
Aug 01, 2017 | 13.73 | 14.05 | 13.65 | 13.67 | 25,739 | -0.06(-0.42%) |
Jul 31, 2017 | 13.73 | 14.08 | 13.64 | 13.73 | 35,039 | -0.15(-1.07%) |
Jul 28, 2017 | 14.42 | 14.42 | 13.60 | 13.88 | 17,390 | +0.08(+0.60%) |
Jul 27, 2017 | 14.07 | 14.16 | 13.65 | 13.79 | 14,996 | -0.58(-4.01%) |
Jul 26, 2017 | 14.17 | 14.48 | 14.17 | 14.37 | 15,185 | +0.32(+2.29%) |
Jul 25, 2017 | 13.60 | 14.50 | 13.60 | 14.05 | 28,696 | +0.45(+3.33%) |
Jul 24, 2017 | 14.34 | 14.53 | 13.60 | 13.60 | 31,148 | -0.77(-5.39%) |
Jul 21, 2017 | 14.59 | 14.63 | 14.25 | 14.37 | 18,411 | -0.12(-0.80%) |
Jul 20, 2017 | 14.53 | 14.23 | 14.49 | 23,317 | -0.04(-0.28%) | |
Jul 19, 2017 | 14.57 | 14.60 | 14.36 | 14.53 | 16,170 | -0.04(-0.28%) |
Jul 18, 2017 | 14.63 | 14.71 | 14.57 | 14.57 | 20,258 | -0.11(-0.73%) |
Jul 17, 2017 | 14.58 | 14.75 | 14.17 | 14.68 | 15,549 | +0.03(+0.23%) |
Jul 14, 2017 | 14.51 | 14.77 | 14.30 | 14.64 | 14,690 | +0.02(+0.11%) |
Jul 13, 2017 | 14.70 | 14.73 | 14.38 | 14.63 | 19,550 | -0.19(-1.28%) |
Jul 12, 2017 | 14.59 | 14.83 | 14.59 | 14.82 | 20,087 | +0.19(+1.30%) |
Jul 11, 2017 | 14.54 | 14.68 | 14.40 | 14.63 | 26,105 | +0.10(+0.68%) |
Jul 10, 2017 | 14.30 | 14.75 | 14.30 | 14.53 | 37,124 | +0.12(+0.80%) |
Jul 07, 2017 | 14.47 | 14.63 | 14.11 | 14.41 | 30,312 | +0.04(+0.29%) |
Jul 06, 2017 | 14.50 | 14.83 | 14.30 | 14.37 | 36,038 | -0.13(-0.91%) |
Jul 05, 2017 | 14.75 | 14.82 | 14.36 | 14.50 | 36,880 | -0.32(-2.17%) |
Jul 03, 2017 | 14.50 | 14.90 | 14.10 | 14.82 | 17,675 | +0.50(+3.51%) |
Jun 30, 2017 | 14.59 | 14.80 | 14.20 | 14.32 | 35,891 | -0.19(-1.31%) |
Jun 29, 2017 | 14.71 | 14.72 | 14.45 | 14.51 | 36,696 | -0.20(-1.34%) |
Jun 28, 2017 | 14.81 | 14.81 | 14.59 | 14.71 | 37,211 | +0.04(+0.28%) |
Jun 27, 2017 | 15.14 | 15.19 | 14.59 | 14.67 | 70,108 | -0.59(-3.84%) |
Jun 26, 2017 | 15.05 | 15.53 | 15.00 | 15.25 | 98,341 | +0.36(+2.44%) |
Jun 23, 2017 | 15.01 | 15.06 | 14.38 | 14.89 | 736,923 | -0.02(-0.17%) |
Jun 22, 2017 | 14.80 | 15.06 | 14.80 | 14.91 | 44,669 | +0.12(+0.84%) |
Jun 21, 2017 | 15.12 | 15.21 | 14.79 | 14.79 | 42,654 | -0.21(-1.37%) |
Jun 20, 2017 | 15.04 | 15.21 | 14.80 | 15.00 | 38,596 | -0.14(-0.93%) |
Jun 19, 2017 | 14.95 | 15.24 | 14.84 | 15.14 | 38,878 | +0.33(+2.23%) |
Jun 16, 2017 | 14.87 | 15.16 | 14.81 | 14.81 | 44,229 | -0.10(-0.66%) |
Jun 15, 2017 | 14.79 | 14.91 | 14.70 | 14.91 | 33,654 | +0.08(+0.56%) |
Jun 14, 2017 | 14.74 | 14.82 | 14.71 | 14.82 | 40,870 | +0.12(+0.84%) |
Jun 13, 2017 | 14.58 | 14.91 | 14.55 | 14.70 | 66,747 | +0.12(+0.85%) |
Jun 12, 2017 | 13.93 | 14.60 | 13.84 | 14.58 | 68,625 | +0.67(+4.83%) |
Jun 09, 2017 | 13.87 | 14.01 | 13.77 | 13.91 | 15,986 | +0.16(+1.17%) |
Jun 08, 2017 | 13.62 | 14.04 | 13.62 | 13.74 | 15,451 | -0.07(-0.48%) |
Jun 07, 2017 | 13.72 | 13.81 | 13.60 | 13.81 | 4,844 | +0.03(+0.24%) |
Jun 06, 2017 | 14.07 | 14.07 | 13.60 | 13.78 | 19,697 | -0.27(-1.94%) |
Jun 05, 2017 | 14.16 | 14.16 | 13.93 | 14.05 | 16,372 | +0.02(+0.18%) |
Jun 02, 2017 | 13.74 | 14.07 | 13.68 | 14.02 | 36,984 | +0.49(+3.59%) |