Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.36 | 15.36 | 15.36 | 0 | -0.24(-1.52%) | |
Aug 30, 2018 | 15.49 | 15.69 | 15.30 | 15.60 | 739,354 | +0.13(+0.83%) |
Aug 29, 2018 | 15.64 | 15.64 | 15.44 | 15.47 | 495,693 | -0.10(-0.62%) |
Aug 28, 2018 | 15.91 | 15.96 | 15.52 | 15.56 | 1,360,304 | -0.33(-2.10%) |
Aug 27, 2018 | 15.79 | 15.98 | 15.57 | 15.90 | 981,053 | +0.11(+0.69%) |
Aug 24, 2018 | 15.66 | 15.83 | 15.45 | 15.79 | 1,961,527 | +0.13(+0.86%) |
Aug 23, 2018 | 15.62 | 15.73 | 15.46 | 15.65 | 719,358 | +0.03(+0.21%) |
Aug 22, 2018 | 15.44 | 15.69 | 15.39 | 15.62 | 1,037,266 | +0.21(+1.33%) |
Aug 21, 2018 | 15.40 | 15.55 | 15.30 | 15.42 | 521,191 | +0.07(+0.46%) |
Aug 20, 2018 | 15.24 | 15.46 | 15.24 | 15.35 | 1,075,794 | +0.11(+0.72%) |
Aug 17, 2018 | 14.82 | 15.29 | 14.74 | 15.24 | 633,173 | +0.46(+3.13%) |
Aug 16, 2018 | 14.82 | 15.10 | 14.70 | 14.78 | 496,465 | -0.01(-0.04%) |
Aug 15, 2018 | 14.79 | 14.94 | 14.52 | 14.78 | 1,186,038 | -0.08(-0.52%) |
Aug 14, 2018 | 14.86 | 15.01 | 14.81 | 14.86 | 542,797 | +0.08(+0.52%) |
Aug 13, 2018 | 14.96 | 14.99 | 14.65 | 14.78 | 918,778 | -0.21(-1.37%) |
Aug 10, 2018 | 14.77 | 15.26 | 14.77 | 14.99 | 5,413,443 | +0.15(+1.04%) |
Aug 09, 2018 | 14.83 | 15.16 | 14.77 | 14.83 | 1,474,639 | +0.06(+0.39%) |
Aug 08, 2018 | 15.08 | 15.53 | 14.45 | 14.78 | 4,555,200 | -0.94(-6.00%) |
Aug 07, 2018 | 15.37 | 15.76 | 15.37 | 15.72 | 1,507,388 | +0.38(+2.47%) |
Aug 06, 2018 | 15.17 | 15.35 | 15.06 | 15.34 | 746,128 | +0.12(+0.80%) |
Aug 03, 2018 | 15.24 | 15.32 | 15.06 | 15.22 | 659,815 | -0.01(-0.08%) |
Aug 02, 2018 | 14.79 | 15.33 | 14.76 | 15.23 | 810,868 | +0.44(+2.95%) |
Aug 01, 2018 | 14.72 | 14.90 | 14.58 | 14.79 | 496,539 | +0.04(+0.26%) |
Jul 31, 2018 | 14.63 | 14.79 | 14.58 | 14.76 | 407,558 | +0.06(+0.44%) |
Jul 30, 2018 | 14.25 | 14.73 | 14.22 | 14.69 | 743,755 | +0.52(+3.67%) |
Jul 27, 2018 | 14.59 | 14.65 | 14.12 | 14.17 | 1,188,734 | -0.43(-2.92%) |
Jul 26, 2018 | 14.49 | 14.72 | 14.30 | 14.60 | 972,846 | +0.08(+0.56%) |
Jul 25, 2018 | 14.14 | 14.55 | 14.00 | 14.52 | 1,119,624 | +0.38(+2.66%) |
Jul 24, 2018 | 14.47 | 14.57 | 14.12 | 14.14 | 1,311,630 | -0.28(-1.96%) |
Jul 23, 2018 | 14.10 | 14.43 | 14.07 | 14.42 | 1,410,975 | +0.35(+2.49%) |
Jul 20, 2018 | 14.39 | 14.50 | 13.97 | 14.07 | 1,025,370 | -0.31(-2.18%) |
Jul 19, 2018 | 14.34 | 14.65 | 14.28 | 14.39 | 1,872,206 | +0.26(+1.82%) |
Jul 18, 2018 | 13.95 | 14.39 | 13.92 | 14.13 | 2,189,860 | +0.16(+1.12%) |
Jul 17, 2018 | 14.25 | 14.35 | 13.86 | 13.97 | 1,224,854 | -0.28(-1.98%) |
Jul 16, 2018 | 14.29 | 14.36 | 14.09 | 14.25 | 749,282 | -0.11(-0.74%) |
Jul 13, 2018 | 14.30 | 14.43 | 14.22 | 14.36 | 614,994 | +0.05(+0.35%) |
Jul 12, 2018 | 14.24 | 14.37 | 14.09 | 14.31 | 487,350 | +0.14(+0.97%) |
Jul 11, 2018 | 14.26 | 14.37 | 14.15 | 14.17 | 643,092 | -0.20(-1.40%) |
Jul 10, 2018 | 14.45 | 14.62 | 14.35 | 14.37 | 831,424 | -0.07(-0.48%) |
Jul 09, 2018 | 14.06 | 14.49 | 13.98 | 14.44 | 838,907 | +0.42(+3.00%) |
Jul 06, 2018 | 13.80 | 14.09 | 13.80 | 14.02 | 677,696 | +0.19(+1.36%) |
Jul 05, 2018 | 13.62 | 13.91 | 13.55 | 13.83 | 814,708 | +0.28(+2.08%) |
Jul 03, 2018 | 13.55 | 13.55 | 13.55 | 0 | -0.03(-0.23%) | |
Jul 02, 2018 | 13.65 | 13.75 | 13.51 | 13.58 | 677,482 | -0.15(-1.10%) |
Jun 29, 2018 | 13.88 | 13.88 | 13.64 | 13.73 | 662,289 | -0.06(-0.41%) |
Jun 28, 2018 | 13.92 | 13.93 | 13.53 | 13.79 | 491,553 | -0.14(-0.99%) |
Jun 27, 2018 | 14.17 | 14.25 | 13.87 | 13.93 | 1,055,086 | -0.20(-1.42%) |
Jun 26, 2018 | 13.84 | 14.17 | 13.76 | 14.13 | 420,036 | +0.33(+2.36%) |
Jun 25, 2018 | 14.27 | 14.27 | 13.75 | 13.80 | 413,088 | -0.48(-3.34%) |
Jun 22, 2018 | 14.28 | 14.49 | 14.16 | 14.28 | 837,158 | +0.28(+2.01%) |
Jun 21, 2018 | 14.27 | 14.32 | 13.77 | 14.00 | 693,283 | -0.33(-2.28%) |
Jun 20, 2018 | 14.27 | 14.37 | 14.22 | 14.32 | 402,201 | +0.15(+1.06%) |
Jun 19, 2018 | 13.99 | 14.28 | 13.99 | 14.17 | 511,012 | +0.01(+0.09%) |
Jun 18, 2018 | 13.90 | 14.20 | 13.90 | 14.16 | 523,384 | +0.21(+1.48%) |
Jun 15, 2018 | 14.49 | 13.91 | 13.95 | 1,406,050 | -0.54(-3.72%) | |
Jun 14, 2018 | 14.52 | 14.80 | 14.48 | 14.49 | 595,973 | +0.00(+0.00%) |
Jun 13, 2018 | 14.87 | 14.87 | 14.45 | 14.49 | 552,803 | -0.36(-2.41%) |
Jun 12, 2018 | 14.91 | 14.95 | 14.75 | 14.85 | 588,974 | -0.03(-0.17%) |
Jun 11, 2018 | 14.70 | 14.87 | 14.55 | 14.87 | 579,538 | +0.17(+1.15%) |
Jun 08, 2018 | 14.64 | 14.86 | 14.56 | 14.70 | 1,233,003 | +0.03(+0.21%) |
Jun 07, 2018 | 14.49 | 14.79 | 14.41 | 14.67 | 1,000,162 | +0.25(+1.74%) |
Jun 06, 2018 | 14.55 | 14.42 | 676,208 | +0.06(+0.44%) | ||
Jun 05, 2018 | 14.28 | 14.44 | 14.23 | 14.36 | 636,768 | +0.06(+0.39%) |
Jun 04, 2018 | 14.05 | 14.33 | 13.95 | 14.30 | 1,040,976 | +0.25(+1.78%) |
Jun 01, 2018 | 13.82 | 14.07 | 13.79 | 14.05 | 970,083 | +0.29(+2.10%) |
May 31, 2018 | 13.79 | 14.02 | 13.76 | 13.76 | 1,162,925 | -0.11(-0.77%) |
May 30, 2018 | 13.48 | 13.90 | 13.47 | 13.87 | 520,374 | +0.44(+3.27%) |
May 29, 2018 | 13.30 | 13.61 | 13.30 | 13.43 | 624,770 | +0.04(+0.28%) |
May 25, 2018 | 13.39 | 13.39 | 13.39 | 0 | -0.08(-0.56%) | |
May 24, 2018 | 13.83 | 13.83 | 13.33 | 13.47 | 695,294 | -0.45(-3.24%) |
May 23, 2018 | 14.04 | 14.08 | 13.77 | 13.92 | 692,272 | -0.18(-1.24%) |
May 22, 2018 | 14.22 | 14.23 | 14.03 | 14.10 | 471,527 | -0.03(-0.18%) |
May 21, 2018 | 14.03 | 14.20 | 13.98 | 14.12 | 667,861 | +0.18(+1.26%) |
May 18, 2018 | 13.95 | 14.02 | 13.85 | 13.95 | 382,339 | +0.03(+0.18%) |
May 17, 2018 | 13.79 | 14.03 | 13.78 | 13.92 | 874,480 | +0.16(+1.14%) |
May 16, 2018 | 13.56 | 13.79 | 13.51 | 13.76 | 585,804 | +0.26(+1.90%) |
May 15, 2018 | 13.64 | 13.71 | 13.39 | 13.51 | 1,341,577 | -0.10(-0.74%) |
May 14, 2018 | 13.19 | 13.67 | 13.19 | 13.61 | 734,891 | +0.38(+2.89%) |
May 11, 2018 | 13.31 | 13.52 | 13.09 | 13.23 | 863,960 | -0.03(-0.19%) |
May 10, 2018 | 13.13 | 13.29 | 13.04 | 13.25 | 693,899 | +0.14(+1.10%) |
May 09, 2018 | 13.30 | 13.42 | 13.06 | 13.11 | 825,375 | -0.01(-0.10%) |
May 08, 2018 | 13.22 | 13.22 | 12.79 | 13.12 | 739,773 | +0.07(+0.53%) |
May 07, 2018 | 13.19 | 13.38 | 13.04 | 13.05 | 671,608 | -0.04(-0.29%) |
May 04, 2018 | 12.50 | 13.13 | 12.31 | 13.09 | 1,347,011 | +0.36(+2.81%) |
May 03, 2018 | 12.89 | 13.03 | 12.54 | 12.73 | 1,018,323 | -0.19(-1.50%) |
May 02, 2018 | 12.86 | 13.24 | 12.86 | 12.92 | 1,007,938 | +0.00(+0.00%) |
May 01, 2018 | 13.13 | 13.16 | 12.81 | 12.92 | 743,167 | -0.21(-1.58%) |
Apr 30, 2018 | 13.24 | 13.41 | 12.97 | 13.13 | 949,690 | +0.01(+0.05%) |
Apr 27, 2018 | 13.21 | 13.33 | 13.00 | 13.13 | 1,731,677 | -0.13(-0.97%) |
Apr 26, 2018 | 13.34 | 13.63 | 13.24 | 13.25 | 918,342 | -0.02(-0.18%) |
Apr 25, 2018 | 12.90 | 13.29 | 12.72 | 13.28 | 641,178 | +0.33(+2.55%) |
Apr 24, 2018 | 13.31 | 13.39 | 12.90 | 12.95 | 824,199 | -0.37(-2.76%) |
Apr 23, 2018 | 12.97 | 13.39 | 12.77 | 13.31 | 1,065,293 | +0.32(+2.49%) |
Apr 20, 2018 | 13.10 | 13.14 | 12.87 | 12.99 | 576,186 | +0.03(+0.24%) |
Apr 19, 2018 | 13.23 | 13.42 | 12.92 | 12.96 | 861,445 | -0.27(-2.03%) |
Apr 18, 2018 | 13.61 | 13.62 | 13.14 | 13.23 | 1,058,556 | -0.26(-1.90%) |
Apr 17, 2018 | 13.54 | 13.73 | 13.39 | 13.49 | 925,181 | -0.01(-0.09%) |
Apr 16, 2018 | 12.91 | 13.64 | 12.83 | 13.50 | 1,134,407 | +0.62(+4.80%) |
Apr 13, 2018 | 12.78 | 12.91 | 12.59 | 12.88 | 520,937 | +0.15(+1.20%) |
Apr 12, 2018 | 12.98 | 13.08 | 12.70 | 12.73 | 834,467 | -0.24(-1.89%) |
Apr 11, 2018 | 12.53 | 13.10 | 12.44 | 12.97 | 1,503,809 | +0.42(+3.36%) |
Apr 10, 2018 | 12.45 | 12.63 | 12.32 | 12.55 | 1,145,373 | +0.28(+2.24%) |
Apr 09, 2018 | 12.33 | 12.42 | 12.12 | 12.28 | 851,241 | +0.07(+0.60%) |
Apr 06, 2018 | 12.28 | 12.53 | 12.09 | 12.20 | 725,733 | -0.20(-1.63%) |
Apr 05, 2018 | 12.20 | 12.46 | 12.12 | 12.40 | 645,393 | +0.21(+1.76%) |
Apr 04, 2018 | 12.01 | 12.30 | 11.93 | 12.19 | 680,512 | -0.05(-0.40%) |
Apr 03, 2018 | 12.39 | 12.39 | 12.07 | 12.24 | 1,127,100 | -0.04(-0.30%) |
Apr 02, 2018 | 12.05 | 12.47 | 11.96 | 12.28 | 983,314 | +0.22(+1.83%) |
Mar 29, 2018 | 12.05 | 12.05 | 12.05 | 0 | +0.37(+3.14%) | |
Mar 28, 2018 | 11.43 | 11.78 | 11.27 | 11.69 | 941,366 | +0.20(+1.76%) |
Mar 27, 2018 | 11.78 | 11.83 | 11.31 | 11.49 | 1,064,635 | -0.20(-1.73%) |
Mar 26, 2018 | 11.71 | 11.76 | 11.54 | 11.69 | 738,571 | +0.07(+0.58%) |
Mar 23, 2018 | 11.64 | 11.79 | 11.59 | 11.62 | 823,715 | +0.01(+0.11%) |
Mar 22, 2018 | 11.82 | 11.99 | 11.57 | 11.61 | 1,025,972 | -0.31(-2.57%) |
Mar 21, 2018 | 11.74 | 11.98 | 11.72 | 11.91 | 916,211 | +0.20(+1.72%) |
Mar 20, 2018 | 12.08 | 12.21 | 11.63 | 11.71 | 1,480,078 | -0.33(-2.74%) |
Mar 19, 2018 | 12.60 | 12.62 | 11.88 | 12.04 | 1,461,529 | -0.57(-4.51%) |
Mar 16, 2018 | 12.29 | 12.82 | 12.26 | 12.61 | 2,304,142 | +0.43(+3.51%) |
Mar 15, 2018 | 12.64 | 12.79 | 11.52 | 12.18 | 2,579,955 | -0.44(-3.49%) |
Mar 14, 2018 | 13.10 | 13.11 | 12.54 | 12.62 | 920,423 | -0.40(-3.10%) |
Mar 13, 2018 | 13.06 | 13.13 | 12.87 | 13.03 | 600,711 | +0.04(+0.33%) |
Mar 12, 2018 | 12.69 | 13.06 | 12.63 | 12.98 | 794,628 | +0.35(+2.76%) |
Mar 09, 2018 | 12.51 | 12.70 | 12.37 | 12.64 | 870,907 | +0.19(+1.52%) |
Mar 08, 2018 | 12.56 | 12.57 | 12.32 | 12.45 | 908,865 | -0.09(-0.73%) |
Mar 07, 2018 | 12.78 | 12.39 | 12.54 | 867,427 | -0.04(-0.29%) | |
Mar 06, 2018 | 12.61 | 12.61 | 12.40 | 12.57 | 852,683 | +0.03(+0.24%) |
Mar 05, 2018 | 12.13 | 12.78 | 12.13 | 12.54 | 1,511,266 | +0.42(+3.43%) |
Mar 02, 2018 | 12.39 | 12.48 | 12.06 | 12.13 | 2,227,682 | -0.34(-2.75%) |
Mar 01, 2018 | 12.25 | 12.66 | 12.20 | 12.47 | 1,478,283 | +0.26(+2.15%) |
Feb 28, 2018 | 12.69 | 12.77 | 12.21 | 12.21 | 1,651,772 | -0.40(-3.20%) |
Feb 27, 2018 | 12.67 | 12.84 | 12.56 | 12.61 | 1,654,240 | +0.01(+0.05%) |
Feb 26, 2018 | 12.43 | 12.67 | 12.09 | 12.61 | 2,751,973 | +0.63(+5.26%) |
Feb 23, 2018 | 12.09 | 12.23 | 11.77 | 11.98 | 1,580,115 | -0.07(-0.61%) |
Feb 22, 2018 | 12.02 | 12.05 | 1,464,079 | -0.57(-4.51%) | ||
Feb 21, 2018 | 12.94 | 12.96 | 12.61 | 12.62 | 690,446 | -0.34(-2.60%) |
Feb 20, 2018 | 12.83 | 13.17 | 12.83 | 12.95 | 691,233 | +0.11(+0.86%) |
Feb 16, 2018 | 12.84 | 12.84 | 12.84 | 0 | -0.12(-0.94%) | |
Feb 15, 2018 | 13.24 | 13.32 | 12.72 | 12.97 | 1,510,851 | -0.16(-1.21%) |
Feb 14, 2018 | 12.92 | 13.19 | 12.79 | 13.13 | 1,277,442 | +0.06(+0.47%) |
Feb 13, 2018 | 12.84 | 13.17 | 12.77 | 13.06 | 1,110,513 | +0.16(+1.23%) |
Feb 12, 2018 | 12.75 | 13.06 | 12.57 | 12.90 | 858,178 | +0.34(+2.73%) |
Feb 09, 2018 | 13.10 | 13.17 | 12.14 | 12.56 | 1,461,257 | -0.35(-2.75%) |
Feb 08, 2018 | 13.53 | 13.56 | 12.91 | 12.92 | 1,222,767 | -0.56(-4.13%) |
Feb 07, 2018 | 13.54 | 13.63 | 13.35 | 13.47 | 1,055,772 | -0.13(-0.94%) |
Feb 06, 2018 | 13.16 | 13.70 | 13.15 | 13.60 | 972,795 | +0.22(+1.65%) |
Feb 05, 2018 | 13.56 | 13.93 | 13.17 | 13.38 | 920,402 | -0.42(-3.01%) |
Feb 02, 2018 | 13.99 | 14.05 | 13.77 | 13.80 | 1,223,368 | -0.39(-2.72%) |
Feb 01, 2018 | 14.10 | 14.34 | 14.07 | 14.18 | 891,277 | +0.10(+0.70%) |
Jan 31, 2018 | 14.07 | 14.14 | 13.92 | 14.09 | 1,442,930 | -0.02(-0.13%) |
Jan 30, 2018 | 14.20 | 14.24 | 13.97 | 14.10 | 933,610 | -0.23(-1.62%) |
Jan 29, 2018 | 15.03 | 15.08 | 14.32 | 14.34 | 1,196,049 | -0.77(-5.07%) |
Jan 26, 2018 | 15.08 | 15.15 | 14.92 | 15.10 | 710,114 | +0.11(+0.76%) |
Jan 25, 2018 | 14.87 | 15.02 | 14.77 | 14.99 | 923,239 | +0.23(+1.58%) |
Jan 24, 2018 | 15.03 | 15.10 | 14.74 | 14.76 | 1,041,617 | -0.25(-1.68%) |
Jan 23, 2018 | 14.85 | 15.13 | 14.57 | 15.01 | 1,315,572 | +0.20(+1.37%) |
Jan 22, 2018 | 14.40 | 14.92 | 14.28 | 14.80 | 1,161,372 | +0.44(+3.08%) |
Jan 19, 2018 | 14.44 | 14.52 | 14.27 | 14.36 | 1,165,586 | -0.11(-0.74%) |
Jan 18, 2018 | 14.85 | 14.89 | 14.38 | 14.47 | 1,283,013 | -0.42(-2.81%) |
Jan 17, 2018 | 15.02 | 15.10 | 14.80 | 14.89 | 709,389 | -0.12(-0.80%) |
Jan 16, 2018 | 15.28 | 15.49 | 14.94 | 15.01 | 1,252,071 | -0.17(-1.14%) |
Jan 12, 2018 | 15.18 | 15.18 | 15.18 | 0 | +0.05(+0.36%) | |
Jan 11, 2018 | 14.61 | 15.23 | 14.56 | 15.13 | 2,034,125 | +0.60(+4.12%) |
Jan 10, 2018 | 14.62 | 14.53 | 918,025 | +0.09(+0.62%) | ||
Jan 09, 2018 | 14.39 | 14.46 | 14.25 | 14.44 | 500,169 | +0.10(+0.71%) |
Jan 08, 2018 | 14.28 | 14.50 | 14.19 | 14.34 | 704,725 | +0.08(+0.55%) |
Jan 05, 2018 | 14.32 | 14.38 | 14.09 | 14.26 | 963,550 | -0.08(-0.54%) |
Jan 04, 2018 | 14.27 | 14.43 | 14.13 | 14.34 | 885,752 | +0.14(+0.97%) |
Jan 03, 2018 | 13.78 | 14.35 | 13.67 | 14.20 | 1,645,952 | +0.53(+3.90%) |
Jan 02, 2018 | 13.43 | 13.83 | 13.40 | 13.67 | 1,508,737 | +0.29(+2.15%) |
Dec 29, 2017 | 13.38 | 13.38 | 13.38 | 0 | +0.19(+1.45%) | |
Dec 28, 2017 | 13.12 | 13.35 | 13.02 | 13.19 | 1,921,498 | +0.12(+0.92%) |
Dec 27, 2017 | 13.26 | 13.28 | 13.04 | 13.07 | 1,292,146 | -0.20(-1.53%) |
Dec 26, 2017 | 13.25 | 13.37 | 13.11 | 13.27 | 1,639,847 | +0.10(+0.73%) |
Dec 22, 2017 | 13.10 | 13.28 | 13.04 | 13.17 | 1,442,654 | +0.01(+0.09%) |
Dec 21, 2017 | 13.10 | 13.40 | 13.05 | 13.16 | 1,410,667 | +0.04(+0.27%) |
Dec 20, 2017 | 13.34 | 13.34 | 12.98 | 13.13 | 1,291,929 | -0.11(-0.86%) |
Dec 19, 2017 | 13.50 | 13.55 | 13.23 | 13.24 | 1,049,371 | -0.29(-2.12%) |
Dec 18, 2017 | 13.54 | 13.97 | 13.43 | 13.53 | 1,512,282 | +0.05(+0.40%) |
Dec 15, 2017 | 13.97 | 14.00 | 13.45 | 13.47 | 2,647,641 | -0.48(-3.43%) |
Dec 14, 2017 | 14.08 | 14.25 | 13.90 | 13.95 | 986,454 | -0.13(-0.89%) |
Dec 13, 2017 | 14.26 | 14.32 | 13.98 | 14.08 | 1,744,241 | -0.14(-0.97%) |
Dec 12, 2017 | 13.97 | 14.27 | 13.83 | 14.22 | 2,055,174 | +0.27(+1.93%) |
Dec 11, 2017 | 13.31 | 13.96 | 13.30 | 13.95 | 1,500,959 | +0.65(+4.91%) |
Dec 08, 2017 | 13.40 | 13.67 | 13.19 | 13.29 | 1,663,117 | -0.06(-0.45%) |
Dec 07, 2017 | 12.92 | 13.38 | 12.91 | 13.35 | 935,301 | +0.35(+2.72%) |
Dec 06, 2017 | 13.26 | 13.26 | 12.78 | 13.00 | 1,051,726 | -0.37(-2.73%) |
Dec 05, 2017 | 13.44 | 13.56 | 13.17 | 13.37 | 1,535,485 | -0.07(-0.49%) |
Dec 04, 2017 | 13.32 | 13.59 | 13.32 | 13.43 | 1,810,011 | +0.13(+0.99%) |
Dec 01, 2017 | 12.93 | 13.37 | 12.90 | 13.30 | 2,144,167 | +0.45(+3.49%) |
Nov 30, 2017 | 12.30 | 13.01 | 12.23 | 12.85 | 3,188,182 | +0.58(+4.73%) |
Nov 29, 2017 | 12.47 | 12.53 | 12.27 | 12.27 | 1,541,561 | -0.22(-1.73%) |
Nov 28, 2017 | 12.71 | 12.73 | 12.47 | 12.49 | 851,472 | -0.16(-1.23%) |
Nov 27, 2017 | 12.92 | 13.00 | 12.55 | 12.64 | 935,673 | -0.28(-2.13%) |
Nov 24, 2017 | 13.08 | 13.12 | 12.79 | 12.92 | 295,556 | -0.07(-0.51%) |
Nov 22, 2017 | 12.87 | 13.15 | 12.82 | 12.98 | 765,854 | +0.20(+1.59%) |
Nov 21, 2017 | 13.07 | 13.14 | 12.74 | 12.78 | 2,238,844 | -0.23(-1.75%) |
Nov 20, 2017 | 12.92 | 13.12 | 12.64 | 13.01 | 921,475 | +0.02(+0.18%) |
Nov 17, 2017 | 12.78 | 13.04 | 12.73 | 12.98 | 1,666,544 | +0.23(+1.78%) |
Nov 16, 2017 | 12.88 | 12.93 | 12.67 | 12.76 | 747,836 | -0.09(-0.70%) |
Nov 15, 2017 | 12.67 | 12.92 | 12.32 | 12.85 | 1,557,502 | +0.04(+0.33%) |
Nov 14, 2017 | 13.28 | 13.32 | 12.75 | 12.80 | 1,866,561 | -0.48(-3.61%) |
Nov 13, 2017 | 13.60 | 13.92 | 13.29 | 13.28 | 1,011,525 | -0.34(-2.50%) |
Nov 10, 2017 | 13.76 | 13.89 | 13.62 | 13.62 | 513,487 | -0.13(-0.96%) |
Nov 09, 2017 | 13.65 | 14.16 | 13.62 | 13.76 | 1,096,742 | -0.02(-0.17%) |
Nov 08, 2017 | 14.10 | 14.15 | 13.78 | 13.78 | 769,365 | -0.32(-2.29%) |
Nov 07, 2017 | 13.89 | 14.25 | 13.86 | 14.10 | 856,271 | +0.13(+0.94%) |
Nov 06, 2017 | 14.04 | 14.05 | 13.77 | 13.97 | 1,134,935 | -0.07(-0.51%) |
Nov 03, 2017 | 13.94 | 14.36 | 13.93 | 14.04 | 1,426,372 | +0.14(+1.03%) |
Nov 02, 2017 | 14.28 | 14.36 | 13.61 | 13.90 | 1,202,768 | -0.35(-2.44%) |
Nov 01, 2017 | 14.05 | 14.31 | 14.01 | 14.25 | 614,688 | +0.31(+2.19%) |
Oct 31, 2017 | 13.92 | 14.01 | 13.83 | 13.94 | 1,167,816 | +0.03(+0.21%) |
Oct 30, 2017 | 14.05 | 14.31 | 13.76 | 13.91 | 2,662,938 | -0.16(-1.11%) |
Oct 27, 2017 | 13.79 | 14.11 | 13.72 | 14.07 | 971,571 | +0.30(+2.21%) |
Oct 26, 2017 | 13.43 | 13.86 | 13.31 | 13.76 | 709,039 | +0.31(+2.31%) |
Oct 25, 2017 | 13.86 | 13.91 | 13.32 | 13.45 | 1,254,297 | -0.35(-2.51%) |
Oct 24, 2017 | 14.01 | 14.03 | 13.78 | 13.80 | 895,592 | -0.08(-0.59%) |
Oct 23, 2017 | 14.04 | 14.13 | 13.73 | 13.88 | 1,516,197 | -0.09(-0.63%) |
Oct 20, 2017 | 14.18 | 14.28 | 13.94 | 13.97 | 877,426 | -0.31(-2.18%) |
Oct 19, 2017 | 13.86 | 14.30 | 13.83 | 14.28 | 818,162 | +0.26(+1.84%) |
Oct 18, 2017 | 14.20 | 14.33 | 13.89 | 14.02 | 1,102,639 | -0.23(-1.64%) |
Oct 17, 2017 | 14.10 | 14.38 | 14.07 | 14.25 | 1,101,606 | +0.08(+0.54%) |
Oct 16, 2017 | 14.20 | 14.36 | 14.04 | 14.18 | 1,241,829 | -0.12(-0.82%) |
Oct 13, 2017 | 14.95 | 14.95 | 14.08 | 14.30 | 1,850,114 | -0.44(-2.98%) |
Oct 12, 2017 | 14.77 | 15.30 | 14.59 | 14.73 | 6,874,163 | -0.73(-4.70%) |
Oct 11, 2017 | 15.35 | 15.50 | 15.34 | 15.46 | 1,090,493 | +0.08(+0.50%) |
Oct 10, 2017 | 15.53 | 15.54 | 15.30 | 15.39 | 418,784 | +0.00(+0.00%) |
Oct 09, 2017 | 15.53 | 15.55 | 15.37 | 15.39 | 334,021 | -0.11(-0.72%) |
Oct 06, 2017 | 15.45 | 15.50 | 15.19 | 15.50 | 385,707 | +0.02(+0.15%) |
Oct 05, 2017 | 15.48 | 15.56 | 15.39 | 15.47 | 831,472 | +0.05(+0.30%) |
Oct 04, 2017 | 15.33 | 15.43 | 15.24 | 15.43 | 464,883 | +0.10(+0.65%) |
Oct 03, 2017 | 15.34 | 15.52 | 15.27 | 15.33 | 820,097 | -0.02(-0.11%) |
Oct 02, 2017 | 15.30 | 15.52 | 15.25 | 15.34 | 894,959 | -0.10(-0.64%) |
Sep 29, 2017 | 15.46 | 15.94 | 15.36 | 15.44 | 2,345,761 | +0.11(+0.69%) |
Sep 28, 2017 | 15.39 | 15.47 | 15.23 | 15.34 | 1,313,137 | -0.02(-0.15%) |
Sep 27, 2017 | 15.58 | 15.58 | 15.24 | 15.36 | 844,278 | -0.17(-1.09%) |
Sep 26, 2017 | 15.54 | 15.73 | 15.41 | 15.53 | 634,721 | +0.03(+0.19%) |
Sep 25, 2017 | 15.18 | 15.56 | 15.18 | 15.50 | 1,274,945 | +0.38(+2.52%) |
Sep 22, 2017 | 15.29 | 15.36 | 15.03 | 15.12 | 541,351 | -0.20(-1.30%) |
Sep 21, 2017 | 15.43 | 15.47 | 15.25 | 15.32 | 383,980 | -0.16(-1.02%) |
Sep 20, 2017 | 15.64 | 15.71 | 15.42 | 15.48 | 669,545 | -0.10(-0.64%) |
Sep 19, 2017 | 15.95 | 15.96 | 15.55 | 15.58 | 609,897 | -0.36(-2.24%) |
Sep 18, 2017 | 15.87 | 15.98 | 15.77 | 15.94 | 380,575 | +0.07(+0.44%) |
Sep 15, 2017 | 16.16 | 16.16 | 15.82 | 15.87 | 1,287,697 | -0.32(-1.99%) |
Sep 14, 2017 | 16.19 | 16.32 | 16.04 | 16.19 | 787,419 | +0.05(+0.33%) |
Sep 13, 2017 | 15.97 | 16.21 | 15.92 | 16.14 | 627,774 | +0.22(+1.36%) |
Sep 12, 2017 | 15.88 | 16.01 | 15.78 | 15.92 | 539,372 | +0.08(+0.48%) |
Sep 11, 2017 | 15.73 | 15.94 | 15.73 | 15.84 | 374,125 | +0.15(+0.97%) |
Sep 08, 2017 | 15.97 | 16.13 | 15.67 | 15.69 | 546,775 | -0.32(-1.98%) |
Sep 07, 2017 | 15.74 | 16.14 | 15.70 | 16.01 | 611,521 | +0.26(+1.64%) |
Sep 06, 2017 | 15.58 | 15.82 | 15.58 | 15.75 | 623,681 | +0.21(+1.36%) |
Sep 05, 2017 | 15.58 | 15.71 | 15.47 | 15.54 | 598,005 | -0.02(-0.15%) |