Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.36 | 15.48 | 15.17 | 15.35 | 115,519 | +0.00(+0.00%) |
May 30, 2018 | 15.37 | 15.58 | 15.27 | 15.35 | 124,810 | +0.04(+0.26%) |
May 29, 2018 | 15.10 | 15.39 | 14.99 | 15.31 | 119,263 | +0.24(+1.59%) |
May 25, 2018 | 15.07 | 15.07 | 15.07 | 0 | +0.27(+1.82%) | |
May 24, 2018 | 14.50 | 14.83 | 14.46 | 14.80 | 53,545 | +0.29(+2.00%) |
May 23, 2018 | 14.51 | 14.66 | 14.41 | 14.51 | 131,624 | -0.02(-0.14%) |
May 22, 2018 | 14.67 | 14.72 | 14.47 | 14.53 | 113,535 | -0.07(-0.48%) |
May 21, 2018 | 14.65 | 14.74 | 14.49 | 14.60 | 35,091 | -0.03(-0.21%) |
May 18, 2018 | 14.71 | 14.88 | 14.57 | 14.63 | 60,750 | -0.05(-0.34%) |
May 17, 2018 | 14.23 | 14.73 | 14.20 | 14.68 | 116,445 | +0.49(+3.45%) |
May 16, 2018 | 14.13 | 14.27 | 13.94 | 14.19 | 141,816 | +0.12(+0.85%) |
May 15, 2018 | 14.06 | 14.23 | 13.86 | 14.07 | 122,079 | -0.06(-0.42%) |
May 14, 2018 | 14.49 | 14.53 | 14.07 | 14.13 | 93,835 | -0.34(-2.35%) |
May 11, 2018 | 14.49 | 14.59 | 14.29 | 14.47 | 128,762 | -0.09(-0.62%) |
May 10, 2018 | 13.89 | 14.57 | 13.89 | 14.56 | 133,117 | +0.62(+4.45%) |
May 09, 2018 | 14.00 | 14.11 | 13.42 | 13.94 | 212,158 | -0.74(-5.04%) |
May 08, 2018 | 14.17 | 14.80 | 14.17 | 14.68 | 119,888 | +0.48(+3.38%) |
May 07, 2018 | 14.12 | 14.30 | 13.88 | 14.20 | 65,669 | +0.09(+0.64%) |
May 04, 2018 | 13.72 | 14.16 | 13.70 | 14.11 | 89,277 | +0.31(+2.25%) |
May 03, 2018 | 13.83 | 13.94 | 13.52 | 13.80 | 72,411 | -0.04(-0.29%) |
May 02, 2018 | 13.97 | 14.16 | 13.81 | 13.84 | 52,189 | -0.16(-1.14%) |
May 01, 2018 | 14.02 | 14.22 | 13.73 | 14.00 | 167,735 | -0.05(-0.36%) |
Apr 30, 2018 | 14.38 | 14.45 | 13.93 | 14.05 | 53,309 | -0.33(-2.29%) |
Apr 27, 2018 | 14.39 | 14.48 | 14.30 | 14.38 | 59,185 | -0.03(-0.21%) |
Apr 26, 2018 | 14.44 | 14.45 | 14.23 | 14.41 | 111,225 | +0.07(+0.49%) |
Apr 25, 2018 | 14.35 | 14.43 | 14.19 | 14.34 | 68,963 | -0.01(-0.07%) |
Apr 24, 2018 | 14.48 | 14.57 | 14.22 | 14.35 | 64,315 | +0.00(+0.00%) |
Apr 23, 2018 | 14.57 | 14.66 | 14.33 | 14.35 | 43,036 | -0.23(-1.58%) |
Apr 20, 2018 | 14.70 | 14.90 | 14.56 | 14.58 | 82,706 | -0.20(-1.35%) |
Apr 19, 2018 | 14.74 | 14.84 | 14.51 | 14.78 | 82,559 | +0.02(+0.14%) |
Apr 18, 2018 | 14.67 | 15.03 | 14.41 | 14.76 | 305,835 | +0.15(+1.03%) |
Apr 17, 2018 | 14.66 | 14.83 | 14.46 | 14.61 | 155,097 | +0.02(+0.14%) |
Apr 16, 2018 | 14.43 | 14.73 | 14.20 | 14.59 | 78,972 | +0.21(+1.46%) |
Apr 13, 2018 | 14.59 | 14.64 | 14.27 | 14.38 | 49,746 | -0.14(-0.96%) |
Apr 12, 2018 | 14.53 | 14.65 | 14.38 | 14.52 | 52,175 | +0.08(+0.55%) |
Apr 11, 2018 | 14.43 | 14.56 | 14.28 | 14.44 | 50,274 | -0.13(-0.89%) |
Apr 10, 2018 | 14.77 | 14.78 | 14.49 | 14.57 | 91,818 | +0.00(+0.00%) |
Apr 09, 2018 | 14.76 | 14.98 | 14.53 | 14.57 | 151,443 | -0.03(-0.21%) |
Apr 06, 2018 | 14.82 | 14.92 | 14.44 | 14.60 | 72,584 | -0.35(-2.34%) |
Apr 05, 2018 | 14.80 | 14.98 | 14.65 | 14.95 | 141,816 | +0.33(+2.26%) |
Apr 04, 2018 | 14.40 | 14.70 | 14.39 | 14.62 | 71,159 | +0.02(+0.14%) |
Apr 03, 2018 | 14.57 | 14.66 | 14.43 | 14.60 | 71,972 | +0.09(+0.62%) |
Apr 02, 2018 | 14.96 | 14.96 | 14.13 | 14.51 | 117,622 | -0.40(-2.68%) |
Mar 29, 2018 | 14.91 | 14.91 | 14.91 | 0 | +0.20(+1.36%) | |
Mar 28, 2018 | 14.67 | 14.88 | 14.60 | 14.71 | 73,186 | +0.03(+0.20%) |
Mar 27, 2018 | 14.88 | 14.95 | 14.59 | 14.68 | 83,413 | -0.22(-1.48%) |
Mar 26, 2018 | 14.63 | 14.92 | 14.58 | 14.90 | 148,408 | +0.43(+2.97%) |
Mar 23, 2018 | 14.82 | 14.96 | 14.47 | 14.47 | 140,189 | -0.39(-2.62%) |
Mar 22, 2018 | 15.16 | 15.40 | 14.83 | 14.86 | 118,733 | -0.45(-2.94%) |
Mar 21, 2018 | 15.20 | 15.52 | 15.20 | 15.31 | 87,468 | +0.13(+0.86%) |
Mar 20, 2018 | 15.44 | 15.46 | 15.15 | 15.18 | 45,685 | -0.22(-1.43%) |
Mar 19, 2018 | 15.40 | 15.51 | 15.11 | 15.40 | 73,457 | -0.14(-0.90%) |
Mar 16, 2018 | 15.49 | 15.87 | 15.46 | 15.54 | 176,805 | +0.10(+0.65%) |
Mar 15, 2018 | 15.59 | 15.70 | 15.20 | 15.44 | 180,033 | -0.08(-0.52%) |
Mar 14, 2018 | 15.77 | 15.96 | 15.40 | 15.52 | 142,130 | -0.19(-1.21%) |
Mar 13, 2018 | 15.48 | 15.85 | 15.19 | 15.71 | 225,522 | +0.24(+1.55%) |
Mar 12, 2018 | 16.00 | 16.00 | 15.27 | 15.47 | 253,800 | -0.47(-2.95%) |
Mar 09, 2018 | 15.62 | 15.95 | 15.48 | 15.94 | 155,103 | +0.41(+2.64%) |
Mar 08, 2018 | 15.39 | 15.58 | 15.14 | 15.53 | 144,443 | +0.13(+0.84%) |
Mar 07, 2018 | 15.61 | 15.40 | 127,952 | +0.38(+2.53%) | ||
Mar 06, 2018 | 14.87 | 15.21 | 14.68 | 15.02 | 145,663 | +0.14(+0.94%) |
Mar 05, 2018 | 14.48 | 14.89 | 14.48 | 14.88 | 206,556 | +0.41(+2.83%) |
Mar 02, 2018 | 14.21 | 14.71 | 13.93 | 14.47 | 230,554 | +0.17(+1.19%) |
Mar 01, 2018 | 13.61 | 14.56 | 13.46 | 14.30 | 265,923 | +0.61(+4.46%) |
Feb 28, 2018 | 14.08 | 14.33 | 13.67 | 13.69 | 194,683 | -0.48(-3.39%) |
Feb 27, 2018 | 14.28 | 14.78 | 14.17 | 14.17 | 356,377 | +0.46(+3.36%) |
Feb 26, 2018 | 13.75 | 13.79 | 13.63 | 13.71 | 113,662 | -0.01(-0.07%) |
Feb 23, 2018 | 13.67 | 13.98 | 13.56 | 13.72 | 121,532 | +0.16(+1.18%) |
Feb 22, 2018 | 13.91 | 13.96 | 13.48 | 13.56 | 103,914 | -0.28(-2.02%) |
Feb 21, 2018 | 13.97 | 14.08 | 13.83 | 13.84 | 107,680 | -0.06(-0.43%) |
Feb 20, 2018 | 14.06 | 14.09 | 13.84 | 13.90 | 215,823 | -0.16(-1.14%) |
Feb 16, 2018 | 14.06 | 14.06 | 14.06 | 0 | -0.48(-3.30%) | |
Feb 15, 2018 | 14.59 | 14.62 | 14.33 | 14.54 | 51,031 | +0.05(+0.35%) |
Feb 14, 2018 | 14.50 | 14.86 | 14.35 | 14.49 | 83,100 | -0.18(-1.23%) |
Feb 13, 2018 | 14.23 | 14.73 | 14.21 | 14.67 | 101,574 | +0.39(+2.73%) |
Feb 12, 2018 | 14.02 | 14.41 | 13.96 | 14.28 | 108,524 | +0.36(+2.59%) |
Feb 09, 2018 | 14.33 | 14.34 | 13.49 | 13.92 | 175,853 | -0.23(-1.63%) |
Feb 08, 2018 | 14.81 | 14.93 | 14.15 | 14.15 | 149,116 | -0.11(-0.77%) |
Feb 07, 2018 | 14.18 | 14.31 | 14.05 | 14.26 | 62,446 | +0.06(+0.42%) |
Feb 06, 2018 | 13.74 | 14.50 | 13.62 | 14.20 | 81,680 | -0.04(-0.28%) |
Feb 05, 2018 | 14.37 | 14.37 | 14.03 | 14.24 | 50,723 | -0.26(-1.79%) |
Feb 02, 2018 | 14.74 | 14.94 | 14.38 | 14.50 | 101,137 | -0.34(-2.29%) |
Feb 01, 2018 | 14.71 | 15.18 | 14.61 | 14.84 | 92,854 | +0.01(+0.07%) |
Jan 31, 2018 | 15.71 | 15.96 | 14.11 | 14.83 | 242,100 | -0.76(-4.87%) |
Jan 30, 2018 | 15.20 | 15.86 | 15.20 | 15.59 | 91,689 | +0.23(+1.50%) |
Jan 29, 2018 | 15.70 | 15.70 | 15.33 | 15.36 | 30,154 | -0.46(-2.91%) |
Jan 26, 2018 | 15.67 | 15.92 | 15.45 | 15.82 | 52,947 | +0.19(+1.22%) |
Jan 25, 2018 | 15.66 | 15.78 | 15.40 | 15.63 | 32,970 | +0.03(+0.19%) |
Jan 24, 2018 | 15.51 | 15.70 | 15.20 | 15.60 | 131,796 | +0.23(+1.50%) |
Jan 23, 2018 | 15.45 | 15.48 | 15.14 | 15.37 | 40,550 | -0.13(-0.84%) |
Jan 22, 2018 | 15.41 | 15.52 | 15.32 | 15.50 | 29,040 | -0.13(-0.83%) |
Jan 19, 2018 | 15.51 | 15.75 | 15.45 | 15.63 | 47,568 | +0.05(+0.32%) |
Jan 18, 2018 | 15.67 | 15.86 | 15.55 | 15.58 | 80,805 | -0.06(-0.38%) |
Jan 17, 2018 | 15.68 | 15.86 | 15.44 | 15.64 | 114,122 | +0.02(+0.13%) |
Jan 16, 2018 | 16.17 | 16.17 | 15.55 | 15.62 | 47,058 | -0.33(-2.07%) |
Jan 12, 2018 | 15.95 | 15.95 | 15.95 | 0 | -0.05(-0.31%) | |
Jan 11, 2018 | 15.51 | 16.28 | 15.51 | 16.00 | 125,298 | +0.49(+3.16%) |
Jan 10, 2018 | 15.72 | 15.73 | 15.39 | 15.51 | 83,933 | -0.30(-1.90%) |
Jan 09, 2018 | 16.22 | 16.31 | 15.81 | 15.81 | 73,506 | -0.38(-2.35%) |
Jan 08, 2018 | 16.09 | 16.40 | 15.96 | 16.19 | 137,001 | +0.12(+0.75%) |
Jan 05, 2018 | 15.77 | 16.19 | 15.68 | 16.07 | 283,181 | +0.43(+2.75%) |
Jan 04, 2018 | 15.09 | 15.79 | 14.96 | 15.64 | 220,580 | +0.60(+3.99%) |
Jan 03, 2018 | 14.93 | 15.13 | 14.82 | 15.04 | 56,078 | +0.10(+0.67%) |
Jan 02, 2018 | 14.93 | 14.93 | 14.84 | 14.94 | 43,660 | +0.15(+1.01%) |
Dec 29, 2017 | 14.79 | 14.79 | 14.79 | 0 | -0.19(-1.27%) | |
Dec 28, 2017 | 14.97 | 15.10 | 14.77 | 14.98 | 165,445 | +0.08(+0.54%) |
Dec 27, 2017 | 14.92 | 14.98 | 14.88 | 14.90 | 107,165 | +0.00(+0.00%) |
Dec 26, 2017 | 14.87 | 15.09 | 14.78 | 14.90 | 93,926 | +0.02(+0.13%) |
Dec 22, 2017 | 14.97 | 14.97 | 14.63 | 14.88 | 126,463 | -0.03(-0.20%) |
Dec 21, 2017 | 14.86 | 15.24 | 14.86 | 14.91 | 58,947 | +0.05(+0.34%) |
Dec 20, 2017 | 14.85 | 15.04 | 14.65 | 14.86 | 72,888 | +0.15(+1.02%) |
Dec 19, 2017 | 14.94 | 15.04 | 14.63 | 14.71 | 57,797 | -0.20(-1.34%) |
Dec 18, 2017 | 14.63 | 15.02 | 14.59 | 14.91 | 226,172 | +0.55(+3.83%) |
Dec 15, 2017 | 14.17 | 14.49 | 14.17 | 14.36 | 129,220 | +0.27(+1.92%) |
Dec 14, 2017 | 14.28 | 14.40 | 14.01 | 14.09 | 56,130 | -0.11(-0.77%) |
Dec 13, 2017 | 14.69 | 14.95 | 14.19 | 14.20 | 632,323 | -0.53(-3.60%) |
Dec 12, 2017 | 14.88 | 15.10 | 14.70 | 14.73 | 167,186 | -0.01(-0.07%) |
Dec 11, 2017 | 15.02 | 15.14 | 14.66 | 14.74 | 229,518 | -0.26(-1.73%) |
Dec 08, 2017 | 14.88 | 15.08 | 14.77 | 15.00 | 134,923 | +0.00(+0.00%) |
Dec 07, 2017 | 14.26 | 14.75 | 14.03 | 223,731 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.43 | 14.64 | 14.19 | 14.21 | 78,263 | -0.23(-1.59%) |
Dec 05, 2017 | 15.20 | 15.20 | 14.43 | 14.44 | 136,648 | -0.70(-4.62%) |
Dec 04, 2017 | 15.36 | 15.36 | 15.13 | 15.14 | 126,357 | -0.12(-0.79%) |
Dec 01, 2017 | 15.21 | 15.39 | 15.06 | 15.26 | 91,274 | +0.05(+0.33%) |
Nov 30, 2017 | 15.06 | 15.32 | 14.86 | 15.21 | 229,749 | +0.30(+2.01%) |
Nov 29, 2017 | 14.85 | 15.09 | 14.75 | 14.91 | 86,664 | +0.05(+0.34%) |
Nov 28, 2017 | 14.26 | 14.88 | 14.24 | 14.86 | 175,661 | +0.59(+4.13%) |
Nov 27, 2017 | 14.51 | 14.64 | 14.27 | 14.27 | 80,721 | -0.24(-1.65%) |
Nov 24, 2017 | 14.49 | 14.71 | 14.21 | 14.51 | 26,087 | +0.08(+0.55%) |
Nov 22, 2017 | 14.48 | 14.84 | 14.43 | 14.43 | 74,173 | +0.03(+0.21%) |
Nov 21, 2017 | 14.50 | 14.64 | 14.27 | 14.40 | 155,512 | +0.03(+0.21%) |
Nov 20, 2017 | 14.22 | 14.40 | 14.19 | 14.37 | 219,347 | +0.14(+0.98%) |
Nov 17, 2017 | 13.85 | 14.33 | 13.63 | 14.23 | 117,505 | +0.32(+2.30%) |
Nov 16, 2017 | 13.65 | 14.10 | 13.60 | 13.91 | 109,357 | +0.31(+2.28%) |
Nov 15, 2017 | 13.60 | 13.91 | 13.36 | 13.60 | 92,817 | -0.11(-0.80%) |
Nov 14, 2017 | 13.63 | 13.84 | 13.46 | 13.71 | 103,301 | -0.04(-0.29%) |
Nov 13, 2017 | 13.92 | 14.03 | 13.71 | 13.75 | 94,960 | -0.20(-1.43%) |
Nov 10, 2017 | 13.79 | 14.09 | 13.63 | 13.95 | 117,220 | +0.07(+0.50%) |
Nov 09, 2017 | 13.36 | 13.91 | 13.26 | 13.88 | 67,919 | +0.39(+2.89%) |
Nov 08, 2017 | 13.84 | 13.88 | 13.19 | 13.49 | 141,751 | -0.45(-3.23%) |
Nov 07, 2017 | 13.59 | 14.25 | 13.54 | 13.94 | 155,523 | +0.42(+3.11%) |
Nov 06, 2017 | 13.38 | 13.71 | 13.38 | 13.52 | 63,749 | +0.09(+0.67%) |
Nov 03, 2017 | 13.73 | 13.95 | 13.37 | 13.43 | 69,136 | -0.30(-2.18%) |
Nov 02, 2017 | 13.47 | 13.74 | 13.30 | 13.73 | 88,186 | +0.31(+2.31%) |
Nov 01, 2017 | 13.60 | 13.60 | 13.24 | 13.42 | 46,030 | -0.03(-0.22%) |
Oct 31, 2017 | 13.40 | 13.53 | 13.40 | 13.45 | 47,555 | +0.13(+0.98%) |
Oct 30, 2017 | 13.30 | 13.49 | 13.22 | 13.32 | 57,418 | -0.09(-0.67%) |
Oct 27, 2017 | 13.21 | 13.43 | 13.01 | 13.41 | 63,512 | +0.17(+1.28%) |
Oct 26, 2017 | 13.10 | 13.44 | 13.09 | 13.24 | 43,914 | +0.17(+1.30%) |
Oct 25, 2017 | 13.32 | 13.32 | 12.78 | 13.07 | 229,274 | -0.28(-2.10%) |
Oct 24, 2017 | 13.28 | 13.50 | 13.18 | 13.35 | 234,063 | +0.08(+0.60%) |
Oct 23, 2017 | 13.55 | 13.55 | 13.26 | 13.27 | 58,845 | -0.21(-1.56%) |
Oct 20, 2017 | 13.22 | 13.53 | 12.97 | 13.48 | 278,368 | +0.40(+3.06%) |
Oct 19, 2017 | 13.18 | 13.40 | 12.97 | 13.08 | 127,343 | -0.04(-0.30%) |
Oct 18, 2017 | 13.45 | 13.45 | 12.98 | 13.12 | 201,081 | -0.26(-1.94%) |
Oct 17, 2017 | 13.59 | 13.66 | 13.31 | 13.38 | 150,697 | -0.12(-0.89%) |
Oct 16, 2017 | 13.47 | 13.67 | 13.36 | 13.50 | 117,391 | +0.02(+0.15%) |
Oct 13, 2017 | 13.51 | 13.73 | 13.09 | 13.48 | 159,520 | +0.19(+1.43%) |
Oct 12, 2017 | 13.74 | 13.81 | 13.03 | 13.29 | 675,766 | -0.92(-6.47%) |
Oct 11, 2017 | 14.23 | 14.28 | 14.01 | 14.21 | 134,528 | +0.05(+0.35%) |
Oct 10, 2017 | 14.39 | 14.39 | 14.10 | 14.16 | 32,678 | -0.12(-0.84%) |
Oct 09, 2017 | 14.49 | 14.51 | 14.23 | 14.28 | 42,295 | -0.12(-0.83%) |
Oct 06, 2017 | 14.18 | 14.41 | 14.18 | 14.40 | 41,094 | +0.02(+0.14%) |
Oct 05, 2017 | 14.44 | 14.52 | 14.35 | 14.38 | 54,223 | -0.02(-0.14%) |
Oct 04, 2017 | 14.44 | 14.44 | 14.32 | 14.40 | 145,442 | -0.04(-0.28%) |
Oct 03, 2017 | 14.46 | 14.52 | 14.22 | 14.44 | 124,217 | -0.01(-0.07%) |
Oct 02, 2017 | 14.11 | 14.62 | 13.94 | 14.45 | 163,799 | +0.31(+2.19%) |
Sep 29, 2017 | 14.25 | 14.42 | 14.10 | 14.14 | 125,314 | -0.15(-1.05%) |
Sep 28, 2017 | 13.95 | 14.31 | 13.94 | 14.29 | 201,205 | +0.22(+1.56%) |
Sep 27, 2017 | 13.67 | 14.28 | 13.52 | 14.07 | 252,524 | +0.49(+3.61%) |
Sep 26, 2017 | 13.66 | 13.85 | 13.44 | 13.58 | 138,363 | -0.12(-0.88%) |
Sep 25, 2017 | 13.36 | 13.76 | 13.36 | 13.70 | 314,269 | +0.34(+2.54%) |
Sep 22, 2017 | 13.05 | 13.38 | 13.05 | 13.36 | 170,968 | +0.28(+2.14%) |
Sep 21, 2017 | 13.10 | 13.26 | 13.03 | 13.08 | 103,248 | -0.05(-0.38%) |
Sep 20, 2017 | 12.53 | 13.23 | 12.47 | 13.13 | 255,062 | +0.61(+4.87%) |
Sep 19, 2017 | 12.83 | 12.93 | 12.41 | 12.52 | 135,466 | -0.27(-2.11%) |
Sep 18, 2017 | 12.82 | 13.16 | 12.32 | 12.79 | 184,618 | -0.02(-0.16%) |
Sep 15, 2017 | 13.17 | 13.17 | 12.79 | 12.81 | 308,186 | -0.42(-3.17%) |
Sep 14, 2017 | 13.52 | 13.57 | 13.13 | 13.23 | 120,086 | -0.36(-2.65%) |
Sep 13, 2017 | 13.49 | 13.68 | 13.40 | 13.59 | 325,092 | +0.14(+1.04%) |
Sep 12, 2017 | 13.42 | 13.63 | 13.26 | 13.45 | 131,490 | +0.11(+0.82%) |
Sep 11, 2017 | 13.48 | 13.71 | 13.26 | 13.34 | 127,760 | +0.00(+0.00%) |
Sep 08, 2017 | 13.55 | 13.64 | 13.32 | 13.34 | 241,212 | -0.14(-1.04%) |
Sep 07, 2017 | 13.61 | 13.66 | 13.32 | 13.48 | 191,911 | -0.07(-0.52%) |
Sep 06, 2017 | 13.16 | 13.85 | 13.16 | 13.55 | 375,786 | +0.54(+4.15%) |
Sep 05, 2017 | 13.50 | 13.67 | 12.99 | 13.01 | 232,900 | -0.47(-3.49%) |
Sep 01, 2017 | 13.05 | 13.50 | 13.01 | 13.48 | 171,407 | +0.42(+3.22%) |
Aug 31, 2017 | 12.78 | 13.11 | 12.60 | 13.06 | 303,248 | +0.37(+2.92%) |
Aug 30, 2017 | 12.50 | 12.79 | 12.40 | 12.69 | 187,851 | +0.19(+1.52%) |
Aug 29, 2017 | 12.14 | 12.86 | 12.00 | 12.50 | 200,350 | +0.30(+2.46%) |
Aug 28, 2017 | 11.90 | 12.29 | 11.90 | 12.20 | 144,922 | +0.32(+2.69%) |
Aug 25, 2017 | 11.67 | 12.00 | 11.65 | 11.88 | 180,317 | +0.22(+1.89%) |
Aug 24, 2017 | 11.49 | 11.76 | 11.41 | 11.66 | 211,709 | +0.23(+2.01%) |
Aug 23, 2017 | 11.50 | 11.58 | 11.33 | 11.43 | 140,802 | -0.17(-1.47%) |
Aug 22, 2017 | 11.31 | 11.64 | 11.26 | 11.60 | 159,989 | +0.33(+2.93%) |
Aug 21, 2017 | 11.26 | 11.35 | 11.03 | 11.27 | 171,971 | -0.01(-0.09%) |
Aug 18, 2017 | 11.58 | 11.61 | 11.23 | 11.28 | 170,759 | -0.43(-3.67%) |
Aug 17, 2017 | 11.83 | 11.85 | 11.61 | 11.71 | 262,904 | -0.21(-1.76%) |
Aug 16, 2017 | 11.99 | 12.11 | 11.75 | 11.92 | 197,617 | -0.09(-0.75%) |
Aug 15, 2017 | 12.00 | 12.12 | 11.70 | 12.01 | 159,742 | +0.02(+0.17%) |
Aug 14, 2017 | 11.98 | 12.06 | 11.81 | 11.99 | 196,579 | +0.12(+1.01%) |
Aug 11, 2017 | 11.46 | 11.91 | 11.46 | 11.87 | 111,836 | +0.13(+1.11%) |
Aug 10, 2017 | 11.84 | 11.94 | 11.51 | 11.74 | 168,251 | -0.22(-1.84%) |
Aug 09, 2017 | 11.38 | 11.97 | 11.35 | 11.96 | 218,507 | +0.41(+3.55%) |
Aug 08, 2017 | 11.71 | 12.04 | 11.51 | 11.55 | 249,993 | -0.21(-1.79%) |
Aug 07, 2017 | 11.78 | 11.86 | 11.46 | 11.76 | 210,288 | -0.11(-0.93%) |
Aug 04, 2017 | 11.88 | 11.96 | 11.53 | 11.87 | 274,317 | +0.01(+0.08%) |
Aug 03, 2017 | 11.96 | 12.04 | 11.12 | 11.86 | 275,633 | -0.17(-1.41%) |
Aug 02, 2017 | 11.97 | 12.10 | 11.70 | 12.03 | 323,560 | +0.01(+0.08%) |
Aug 01, 2017 | 12.09 | 12.29 | 11.81 | 12.02 | 317,238 | -0.04(-0.33%) |
Jul 31, 2017 | 12.09 | 12.09 | 11.86 | 12.06 | 85,269 | -0.05(-0.41%) |
Jul 28, 2017 | 12.03 | 12.17 | 12.00 | 12.11 | 80,812 | +0.02(+0.17%) |
Jul 27, 2017 | 12.01 | 12.15 | 11.90 | 12.09 | 101,440 | +0.08(+0.67%) |
Jul 26, 2017 | 12.11 | 12.11 | 11.77 | 12.01 | 171,452 | -0.13(-1.07%) |
Jul 25, 2017 | 11.88 | 12.19 | 11.80 | 12.14 | 506,046 | +0.32(+2.71%) |
Jul 24, 2017 | 11.93 | 11.93 | 11.67 | 11.82 | 274,163 | -0.10(-0.84%) |
Jul 21, 2017 | 12.23 | 12.23 | 11.72 | 11.92 | 202,707 | -0.21(-1.73%) |
Jul 20, 2017 | 11.98 | 12.27 | 11.92 | 12.13 | 115,779 | +0.10(+0.83%) |
Jul 19, 2017 | 12.03 | 12.24 | 12.00 | 12.03 | 116,856 | -0.05(-0.41%) |
Jul 18, 2017 | 12.28 | 12.35 | 12.00 | 12.08 | 241,636 | -0.25(-2.03%) |
Jul 17, 2017 | 12.17 | 12.53 | 12.16 | 12.33 | 635,132 | +0.11(+0.90%) |
Jul 14, 2017 | 12.18 | 12.39 | 12.03 | 12.22 | 109,292 | +0.02(+0.16%) |
Jul 13, 2017 | 12.00 | 12.21 | 12.00 | 12.20 | 222,188 | +0.17(+1.41%) |
Jul 12, 2017 | 11.74 | 12.30 | 11.74 | 12.03 | 347,817 | +0.27(+2.30%) |
Jul 11, 2017 | 11.67 | 11.82 | 11.22 | 11.76 | 381,960 | -0.05(-0.42%) |
Jul 10, 2017 | 11.89 | 12.13 | 11.64 | 11.81 | 166,525 | -0.16(-1.34%) |
Jul 07, 2017 | 11.92 | 12.30 | 11.86 | 11.97 | 201,627 | +0.02(+0.17%) |
Jul 06, 2017 | 12.34 | 12.49 | 11.94 | 11.95 | 162,830 | -0.44(-3.55%) |
Jul 05, 2017 | 12.89 | 12.89 | 12.33 | 12.39 | 366,790 | -0.49(-3.80%) |
Jul 03, 2017 | 12.86 | 13.10 | 12.75 | 12.88 | 71,522 | +0.02(+0.16%) |
Jun 30, 2017 | 13.06 | 13.06 | 12.70 | 12.86 | 187,163 | -0.17(-1.30%) |
Jun 29, 2017 | 14.22 | 14.28 | 12.99 | 13.03 | 522,497 | -1.09(-7.72%) |
Jun 28, 2017 | 13.79 | 14.16 | 13.79 | 14.12 | 188,253 | +0.42(+3.07%) |
Jun 27, 2017 | 13.79 | 13.99 | 13.59 | 13.70 | 151,111 | -0.15(-1.08%) |
Jun 26, 2017 | 13.84 | 13.97 | 13.57 | 13.85 | 163,902 | +0.06(+0.44%) |
Jun 23, 2017 | 13.62 | 13.81 | 13.31 | 13.79 | 345,092 | +0.15(+1.10%) |
Jun 22, 2017 | 13.60 | 13.69 | 13.53 | 13.64 | 110,846 | +0.02(+0.15%) |
Jun 21, 2017 | 13.88 | 13.91 | 13.55 | 13.62 | 198,447 | -0.26(-1.87%) |
Jun 20, 2017 | 13.77 | 13.91 | 13.62 | 13.88 | 98,090 | +0.05(+0.36%) |
Jun 19, 2017 | 13.85 | 13.88 | 13.66 | 13.83 | 199,617 | +0.08(+0.58%) |
Jun 16, 2017 | 13.95 | 14.15 | 13.39 | 13.75 | 685,533 | -0.25(-1.79%) |
Jun 15, 2017 | 14.24 | 14.27 | 13.89 | 14.00 | 180,273 | -0.25(-1.75%) |
Jun 14, 2017 | 14.26 | 14.62 | 14.10 | 14.25 | 180,223 | +0.02(+0.14%) |
Jun 13, 2017 | 14.16 | 14.47 | 14.03 | 14.23 | 363,876 | +0.10(+0.71%) |
Jun 12, 2017 | 14.16 | 14.24 | 13.98 | 14.13 | 99,389 | -0.02(-0.14%) |
Jun 09, 2017 | 14.30 | 14.54 | 13.97 | 14.15 | 180,066 | -0.15(-1.05%) |
Jun 08, 2017 | 14.25 | 14.42 | 14.19 | 14.30 | 180,481 | -0.02(-0.14%) |
Jun 07, 2017 | 13.99 | 14.54 | 13.93 | 14.32 | 198,065 | +0.36(+2.58%) |
Jun 06, 2017 | 13.59 | 14.04 | 13.59 | 13.96 | 171,605 | +0.27(+1.97%) |
Jun 05, 2017 | 13.82 | 13.93 | 13.65 | 13.69 | 653,212 | -0.13(-0.94%) |
Jun 02, 2017 | 13.62 | 14.00 | 13.60 | 13.82 | 514,704 | +0.22(+1.62%) |