Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.11 | 15.43 | 15.07 | 15.37 | 144,074 | +0.30(+2.00%) |
Sep 27, 2018 | 15.00 | 15.11 | 14.96 | 15.07 | 162,670 | +0.11(+0.75%) |
Sep 26, 2018 | 15.03 | 15.03 | 14.81 | 14.96 | 204,424 | -0.19(-1.24%) |
Sep 25, 2018 | 15.75 | 15.86 | 15.15 | 15.15 | 143,845 | -0.56(-3.59%) |
Sep 24, 2018 | 15.48 | 15.79 | 15.48 | 15.71 | 70,782 | +0.23(+1.46%) |
Sep 21, 2018 | 15.86 | 16.09 | 15.48 | 15.48 | 324,466 | -0.38(-2.37%) |
Sep 20, 2018 | 15.71 | 15.95 | 15.67 | 15.86 | 76,214 | +0.15(+0.96%) |
Sep 19, 2018 | 15.67 | 15.94 | 15.67 | 15.71 | 105,532 | +0.00(+0.00%) |
Sep 18, 2018 | 15.86 | 15.97 | 15.67 | 15.71 | 107,580 | -0.19(-1.18%) |
Sep 17, 2018 | 15.90 | 16.01 | 15.79 | 15.90 | 76,505 | +0.08(+0.48%) |
Sep 14, 2018 | 15.75 | 16.05 | 15.73 | 15.82 | 77,424 | +0.04(+0.24%) |
Sep 13, 2018 | 15.64 | 15.86 | 15.60 | 15.79 | 108,476 | +0.23(+1.45%) |
Sep 12, 2018 | 15.71 | 15.79 | 15.48 | 15.56 | 123,297 | -0.19(-1.19%) |
Sep 11, 2018 | 15.90 | 16.01 | 15.71 | 15.75 | 111,988 | -0.23(-1.41%) |
Sep 10, 2018 | 16.24 | 16.35 | 15.86 | 15.97 | 104,531 | -0.30(-1.85%) |
Sep 07, 2018 | 16.09 | 16.27 | 16.01 | 16.27 | 88,200 | +0.23(+1.41%) |
Sep 06, 2018 | 16.31 | 16.31 | 16.01 | 16.05 | 107,737 | -0.26(-1.61%) |
Sep 05, 2018 | 16.20 | 16.35 | 16.05 | 16.31 | 71,658 | +0.11(+0.70%) |
Sep 04, 2018 | 16.42 | 16.50 | 16.09 | 16.20 | 63,127 | -0.19(-1.15%) |
Aug 31, 2018 | 16.39 | 16.39 | 16.39 | 0 | +0.11(+0.69%) | |
Aug 30, 2018 | 16.20 | 16.39 | 16.12 | 16.27 | 93,410 | +0.04(+0.23%) |
Aug 29, 2018 | 16.12 | 16.35 | 16.05 | 16.24 | 91,152 | +0.19(+1.17%) |
Aug 28, 2018 | 16.35 | 16.46 | 16.01 | 16.05 | 80,233 | -0.30(-1.84%) |
Aug 27, 2018 | 16.42 | 16.54 | 16.31 | 16.35 | 87,989 | +0.00(+0.00%) |
Aug 24, 2018 | 16.31 | 16.46 | 16.12 | 16.35 | 99,907 | +0.08(+0.46%) |
Aug 23, 2018 | 16.46 | 16.48 | 16.20 | 16.27 | 71,749 | -0.15(-0.92%) |
Aug 22, 2018 | 16.42 | 16.55 | 16.35 | 16.42 | 91,280 | -0.08(-0.46%) |
Aug 21, 2018 | 16.12 | 16.57 | 16.12 | 16.50 | 94,107 | +0.41(+2.57%) |
Aug 20, 2018 | 16.12 | 16.27 | 15.97 | 16.09 | 178,398 | +0.23(+1.42%) |
Aug 17, 2018 | 15.79 | 15.97 | 15.71 | 15.86 | 114,807 | +0.00(+0.00%) |
Aug 16, 2018 | 15.79 | 15.98 | 15.71 | 15.86 | 103,012 | +0.19(+1.20%) |
Aug 15, 2018 | 15.67 | 15.75 | 15.56 | 15.67 | 118,849 | +0.08(+0.48%) |
Aug 14, 2018 | 15.37 | 15.67 | 15.37 | 15.60 | 114,293 | +0.26(+1.72%) |
Aug 13, 2018 | 15.41 | 15.45 | 15.30 | 15.33 | 65,531 | -0.11(-0.73%) |
Aug 10, 2018 | 15.56 | 15.67 | 15.37 | 15.45 | 76,626 | -0.15(-0.96%) |
Aug 09, 2018 | 15.67 | 15.73 | 15.48 | 15.60 | 90,943 | -0.11(-0.72%) |
Aug 08, 2018 | 15.64 | 15.71 | 15.45 | 15.71 | 68,392 | +0.08(+0.48%) |
Aug 07, 2018 | 15.75 | 15.79 | 15.56 | 15.64 | 74,862 | -0.08(-0.48%) |
Aug 06, 2018 | 15.75 | 15.77 | 15.52 | 15.71 | 105,117 | -0.04(-0.24%) |
Aug 03, 2018 | 15.94 | 16.16 | 15.64 | 15.75 | 92,058 | -0.19(-1.18%) |
Aug 02, 2018 | 16.16 | 16.20 | 15.84 | 15.94 | 105,788 | -0.26(-1.62%) |
Aug 01, 2018 | 16.42 | 16.48 | 16.20 | 16.20 | 97,198 | -0.15(-0.92%) |
Jul 31, 2018 | 16.16 | 16.46 | 16.09 | 16.35 | 216,648 | +0.26(+1.64%) |
Jul 30, 2018 | 16.27 | 16.42 | 16.01 | 16.09 | 110,044 | -0.15(-0.93%) |
Jul 27, 2018 | 16.54 | 16.69 | 16.16 | 16.24 | 112,944 | -0.34(-2.04%) |
Jul 26, 2018 | 16.84 | 16.88 | 16.42 | 16.57 | 86,550 | -0.19(-1.12%) |
Jul 25, 2018 | 16.88 | 16.98 | 16.54 | 16.76 | 99,419 | -0.08(-0.45%) |
Jul 24, 2018 | 16.54 | 16.93 | 16.16 | 16.84 | 378,024 | +0.38(+2.28%) |
Jul 23, 2018 | 16.88 | 16.91 | 16.41 | 16.46 | 234,976 | -0.41(-2.45%) |
Jul 20, 2018 | 17.14 | 17.18 | 16.80 | 16.88 | 210,959 | -0.23(-1.32%) |
Jul 19, 2018 | 16.61 | 17.25 | 16.61 | 17.10 | 187,853 | +0.71(+4.36%) |
Jul 18, 2018 | 15.11 | 17.27 | 15.11 | 16.39 | 598,334 | +1.50(+10.10%) |
Jul 17, 2018 | 14.92 | 15.09 | 14.85 | 14.88 | 124,734 | +0.00(+0.00%) |
Jul 16, 2018 | 15.00 | 15.00 | 14.77 | 14.88 | 70,509 | -0.11(-0.75%) |
Jul 13, 2018 | 15.11 | 15.18 | 14.92 | 15.00 | 79,565 | -0.15(-0.99%) |
Jul 12, 2018 | 15.37 | 15.37 | 15.03 | 15.15 | 74,285 | -0.23(-1.47%) |
Jul 11, 2018 | 15.11 | 15.48 | 15.07 | 15.37 | 116,042 | +0.19(+1.24%) |
Jul 10, 2018 | 15.64 | 15.71 | 15.03 | 15.18 | 100,595 | -0.45(-2.88%) |
Jul 09, 2018 | 15.41 | 15.82 | 15.41 | 15.64 | 111,547 | +0.26(+1.71%) |
Jul 06, 2018 | 15.79 | 15.86 | 15.30 | 15.37 | 133,144 | -0.38(-2.39%) |
Jul 05, 2018 | 15.67 | 15.82 | 15.48 | 15.75 | 150,028 | +0.28(+1.82%) |
Jul 03, 2018 | 15.47 | 15.47 | 15.47 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 15.13 | 15.47 | 14.98 | 15.47 | 118,027 | +0.33(+2.21%) |
Jun 29, 2018 | 14.91 | 15.28 | 14.91 | 15.13 | 164,597 | +0.22(+1.50%) |
Jun 28, 2018 | 14.69 | 15.02 | 14.69 | 14.91 | 155,258 | +0.26(+1.78%) |
Jun 27, 2018 | 15.09 | 15.09 | 14.61 | 14.65 | 154,971 | -0.37(-2.48%) |
Jun 26, 2018 | 14.95 | 15.28 | 14.95 | 15.02 | 157,397 | -0.04(-0.25%) |
Jun 25, 2018 | 14.54 | 15.48 | 14.46 | 15.06 | 253,986 | +0.74(+5.20%) |
Jun 22, 2018 | 14.13 | 14.46 | 14.13 | 14.31 | 456,663 | +0.30(+2.12%) |
Jun 21, 2018 | 14.13 | 14.41 | 13.79 | 14.02 | 198,898 | -0.11(-0.79%) |
Jun 20, 2018 | 14.05 | 14.20 | 13.89 | 14.13 | 177,433 | +0.19(+1.33%) |
Jun 19, 2018 | 13.83 | 14.05 | 13.72 | 13.94 | 156,597 | +0.00(+0.00%) |
Jun 18, 2018 | 13.90 | 13.94 | 13.72 | 13.94 | 160,244 | +0.00(+0.00%) |
Jun 15, 2018 | 13.98 | 13.79 | 13.94 | 163,605 | +0.15(+1.08%) | |
Jun 14, 2018 | 13.72 | 13.87 | 13.57 | 13.79 | 56,518 | +0.15(+1.09%) |
Jun 13, 2018 | 13.83 | 13.83 | 13.53 | 13.64 | 77,462 | -0.19(-1.34%) |
Jun 12, 2018 | 13.90 | 13.92 | 13.72 | 13.83 | 49,280 | -0.07(-0.54%) |
Jun 11, 2018 | 13.79 | 14.05 | 13.79 | 13.90 | 71,369 | +0.19(+1.36%) |
Jun 08, 2018 | 13.94 | 14.05 | 13.72 | 13.72 | 73,485 | -0.26(-1.86%) |
Jun 07, 2018 | 13.72 | 14.03 | 13.68 | 13.98 | 90,320 | +0.30(+2.17%) |
Jun 06, 2018 | 13.66 | 13.68 | 131,090 | -0.19(-1.34%) | ||
Jun 05, 2018 | 13.61 | 13.90 | 13.53 | 13.87 | 73,762 | +0.22(+1.64%) |
Jun 04, 2018 | 13.87 | 13.90 | 13.57 | 13.64 | 116,346 | -0.22(-1.61%) |
Jun 01, 2018 | 13.72 | 13.90 | 13.64 | 13.87 | 82,934 | +0.30(+2.19%) |
May 31, 2018 | 13.90 | 13.94 | 13.53 | 13.57 | 71,471 | -0.33(-2.41%) |
May 30, 2018 | 13.83 | 14.09 | 13.79 | 13.90 | 97,140 | +0.15(+1.08%) |
May 29, 2018 | 13.57 | 13.76 | 13.55 | 13.76 | 115,891 | +0.19(+1.37%) |
May 25, 2018 | 13.57 | 13.57 | 13.57 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 13.57 | 13.76 | 13.53 | 13.57 | 70,073 | -0.04(-0.27%) |
May 23, 2018 | 13.57 | 13.72 | 13.50 | 13.61 | 107,768 | +0.00(+0.00%) |
May 22, 2018 | 13.98 | 13.98 | 13.57 | 13.61 | 71,442 | -0.33(-2.40%) |
May 21, 2018 | 13.94 | 14.03 | 13.83 | 13.94 | 84,677 | +0.00(+0.00%) |
May 18, 2018 | 14.05 | 14.05 | 13.79 | 13.94 | 81,830 | -0.04(-0.27%) |
May 17, 2018 | 13.90 | 14.16 | 13.90 | 13.98 | 102,652 | +0.15(+1.08%) |
May 16, 2018 | 13.64 | 13.87 | 13.59 | 13.83 | 78,844 | +0.22(+1.64%) |
May 15, 2018 | 13.38 | 13.68 | 13.38 | 13.61 | 70,131 | +0.15(+1.10%) |
May 14, 2018 | 13.53 | 13.61 | 13.44 | 13.46 | 75,263 | -0.07(-0.55%) |
May 11, 2018 | 13.61 | 13.64 | 13.42 | 13.53 | 68,012 | -0.11(-0.82%) |
May 10, 2018 | 13.38 | 13.70 | 13.31 | 13.64 | 88,859 | +0.22(+1.66%) |
May 09, 2018 | 13.31 | 13.50 | 13.31 | 13.42 | 99,243 | +0.19(+1.40%) |
May 08, 2018 | 13.35 | 13.42 | 13.12 | 13.24 | 151,330 | -0.07(-0.56%) |
May 07, 2018 | 13.38 | 13.40 | 13.24 | 13.31 | 93,729 | +0.00(+0.00%) |
May 04, 2018 | 13.24 | 13.42 | 13.24 | 13.31 | 163,615 | +0.00(+0.00%) |
May 03, 2018 | 13.46 | 13.50 | 13.23 | 13.31 | 82,509 | -0.15(-1.10%) |
May 02, 2018 | 13.50 | 13.57 | 13.35 | 13.46 | 124,224 | +0.00(+0.00%) |
May 01, 2018 | 13.31 | 13.53 | 13.12 | 13.46 | 140,805 | +0.15(+1.12%) |
Apr 30, 2018 | 13.57 | 13.64 | 13.31 | 13.31 | 154,794 | -0.22(-1.65%) |
Apr 27, 2018 | 13.68 | 13.76 | 13.37 | 13.53 | 104,097 | -0.22(-1.62%) |
Apr 26, 2018 | 13.38 | 13.83 | 13.38 | 13.76 | 147,975 | +0.33(+2.49%) |
Apr 25, 2018 | 15.17 | 15.17 | 13.38 | 13.42 | 243,730 | -1.78(-11.74%) |
Apr 24, 2018 | 15.28 | 15.39 | 15.13 | 15.21 | 55,501 | -0.04(-0.24%) |
Apr 23, 2018 | 15.13 | 15.32 | 15.06 | 15.24 | 46,880 | +0.11(+0.74%) |
Apr 20, 2018 | 15.17 | 15.35 | 15.02 | 15.13 | 72,091 | -0.04(-0.25%) |
Apr 19, 2018 | 15.06 | 15.24 | 15.06 | 15.17 | 52,694 | +0.15(+0.99%) |
Apr 18, 2018 | 15.09 | 15.24 | 14.98 | 15.02 | 71,890 | -0.07(-0.49%) |
Apr 17, 2018 | 15.06 | 15.13 | 14.65 | 15.09 | 111,668 | +0.15(+1.00%) |
Apr 16, 2018 | 14.76 | 15.02 | 14.69 | 14.95 | 64,564 | +0.30(+2.03%) |
Apr 13, 2018 | 14.80 | 14.80 | 14.57 | 14.65 | 58,694 | -0.04(-0.25%) |
Apr 12, 2018 | 14.69 | 14.76 | 14.61 | 14.69 | 59,504 | +0.04(+0.25%) |
Apr 11, 2018 | 14.50 | 14.65 | 14.43 | 14.65 | 102,036 | +0.07(+0.50%) |
Apr 10, 2018 | 14.65 | 14.80 | 14.57 | 14.57 | 72,142 | +0.00(+0.00%) |
Apr 09, 2018 | 14.69 | 14.76 | 14.54 | 14.57 | 46,103 | +0.00(+0.00%) |
Apr 06, 2018 | 14.69 | 14.91 | 14.43 | 14.57 | 98,770 | -0.18(-1.25%) |
Apr 05, 2018 | 14.91 | 14.91 | 14.69 | 14.76 | 85,507 | -0.04(-0.25%) |
Apr 04, 2018 | 14.43 | 14.91 | 14.43 | 14.80 | 103,746 | +0.22(+1.51%) |
Apr 03, 2018 | 14.24 | 14.65 | 14.17 | 14.57 | 89,983 | +0.44(+3.13%) |
Apr 02, 2018 | 14.43 | 14.50 | 13.99 | 14.13 | 134,690 | -0.37(-2.54%) |
Mar 29, 2018 | 14.50 | 14.50 | 14.50 | 0 | -0.15(-1.00%) | |
Mar 28, 2018 | 14.57 | 14.80 | 14.46 | 14.65 | 63,279 | +0.07(+0.50%) |
Mar 27, 2018 | 14.76 | 14.83 | 14.54 | 14.57 | 96,228 | -0.18(-1.25%) |
Mar 26, 2018 | 14.69 | 14.80 | 14.35 | 14.76 | 160,088 | +0.37(+2.56%) |
Mar 23, 2018 | 14.69 | 14.91 | 14.35 | 14.39 | 102,134 | -0.29(-2.01%) |
Mar 22, 2018 | 14.83 | 15.02 | 14.69 | 14.69 | 63,023 | -0.26(-1.72%) |
Mar 21, 2018 | 14.76 | 15.09 | 14.76 | 14.94 | 51,876 | +0.15(+0.99%) |
Mar 20, 2018 | 14.98 | 15.02 | 14.76 | 14.80 | 74,914 | -0.15(-0.99%) |
Mar 19, 2018 | 14.94 | 15.09 | 14.83 | 14.94 | 75,404 | +0.00(+0.00%) |
Mar 16, 2018 | 14.72 | 15.09 | 14.72 | 14.94 | 167,723 | +0.18(+1.25%) |
Mar 15, 2018 | 14.83 | 14.85 | 14.65 | 14.76 | 68,965 | -0.04(-0.25%) |
Mar 14, 2018 | 15.05 | 15.05 | 14.76 | 14.80 | 55,205 | -0.18(-1.23%) |
Mar 13, 2018 | 15.13 | 15.20 | 14.92 | 14.98 | 61,565 | -0.11(-0.73%) |
Mar 12, 2018 | 15.05 | 15.13 | 14.83 | 15.09 | 59,813 | +0.00(+0.00%) |
Mar 09, 2018 | 14.87 | 15.09 | 14.76 | 15.09 | 70,473 | +0.29(+1.99%) |
Mar 08, 2018 | 15.09 | 15.09 | 14.69 | 14.80 | 71,208 | -0.18(-1.23%) |
Mar 07, 2018 | 15.13 | 14.98 | 86,508 | +0.11(+0.74%) | ||
Mar 06, 2018 | 14.69 | 14.87 | 14.57 | 14.87 | 83,100 | +0.18(+1.25%) |
Mar 05, 2018 | 14.57 | 14.76 | 14.50 | 14.69 | 55,176 | +0.04(+0.25%) |
Mar 02, 2018 | 14.39 | 14.76 | 14.28 | 14.65 | 79,626 | +0.18(+1.27%) |
Mar 01, 2018 | 14.35 | 14.63 | 14.32 | 14.46 | 75,164 | +0.11(+0.77%) |
Feb 28, 2018 | 14.94 | 14.94 | 14.32 | 14.35 | 127,561 | -0.48(-3.23%) |
Feb 27, 2018 | 15.05 | 15.16 | 14.76 | 14.83 | 81,544 | -0.22(-1.47%) |
Feb 26, 2018 | 14.98 | 15.09 | 14.85 | 15.05 | 64,633 | +0.11(+0.74%) |
Feb 23, 2018 | 14.87 | 15.02 | 14.80 | 14.94 | 77,372 | +0.18(+1.25%) |
Feb 22, 2018 | 15.09 | 15.09 | 14.76 | 14.76 | 60,496 | -0.22(-1.47%) |
Feb 21, 2018 | 14.54 | 15.20 | 14.54 | 14.98 | 88,071 | +0.52(+3.56%) |
Feb 20, 2018 | 14.76 | 14.87 | 14.43 | 14.46 | 137,752 | -0.40(-2.72%) |
Feb 16, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 14.94 | 14.94 | 14.69 | 14.87 | 62,793 | +0.04(+0.25%) |
Feb 14, 2018 | 14.50 | 14.91 | 14.50 | 14.83 | 76,873 | +0.18(+1.26%) |
Feb 13, 2018 | 14.72 | 14.80 | 14.57 | 14.65 | 108,218 | -0.18(-1.24%) |
Feb 12, 2018 | 14.80 | 14.94 | 14.61 | 14.83 | 95,097 | +0.04(+0.25%) |
Feb 09, 2018 | 14.50 | 14.94 | 14.46 | 14.80 | 192,653 | +0.37(+2.55%) |
Feb 08, 2018 | 14.94 | 14.94 | 14.39 | 14.43 | 108,588 | -0.40(-2.73%) |
Feb 07, 2018 | 14.65 | 15.02 | 14.65 | 14.83 | 119,711 | +0.18(+1.26%) |
Feb 06, 2018 | 14.43 | 14.83 | 14.39 | 14.65 | 147,626 | -0.15(-0.99%) |
Feb 05, 2018 | 14.50 | 14.94 | 14.50 | 14.80 | 112,839 | +0.26(+1.77%) |
Feb 02, 2018 | 14.39 | 14.67 | 14.23 | 14.54 | 154,653 | +0.15(+1.02%) |
Feb 01, 2018 | 14.61 | 14.61 | 14.28 | 14.39 | 138,003 | -0.26(-1.76%) |
Jan 31, 2018 | 14.72 | 14.81 | 14.50 | 14.65 | 106,552 | -0.04(-0.25%) |
Jan 30, 2018 | 14.76 | 14.80 | 14.61 | 14.69 | 76,621 | -0.15(-0.99%) |
Jan 29, 2018 | 14.94 | 15.05 | 14.83 | 14.83 | 65,922 | -0.15(-0.98%) |
Jan 26, 2018 | 14.91 | 15.05 | 14.83 | 14.98 | 136,953 | +0.11(+0.74%) |
Jan 25, 2018 | 15.13 | 15.13 | 14.76 | 14.87 | 127,091 | -0.11(-0.74%) |
Jan 24, 2018 | 15.46 | 15.46 | 14.98 | 14.98 | 65,264 | -0.37(-2.40%) |
Jan 23, 2018 | 15.16 | 15.42 | 15.02 | 15.35 | 78,884 | +0.26(+1.71%) |
Jan 22, 2018 | 15.53 | 15.53 | 15.02 | 15.09 | 104,154 | -0.40(-2.61%) |
Jan 19, 2018 | 15.20 | 15.53 | 14.87 | 15.50 | 228,630 | +0.29(+1.94%) |
Jan 18, 2018 | 15.42 | 15.43 | 15.02 | 15.20 | 118,817 | -0.33(-2.13%) |
Jan 17, 2018 | 15.20 | 15.53 | 15.10 | 15.53 | 167,500 | +0.40(+2.68%) |
Jan 16, 2018 | 15.57 | 15.61 | 15.02 | 15.13 | 169,174 | -0.29(-1.91%) |
Jan 12, 2018 | 15.42 | 15.42 | 15.42 | 0 | -0.04(-0.24%) | |
Jan 11, 2018 | 15.09 | 15.53 | 15.02 | 15.46 | 122,087 | +0.37(+2.44%) |
Jan 10, 2018 | 14.91 | 15.09 | 14.80 | 15.09 | 96,921 | +0.04(+0.24%) |
Jan 09, 2018 | 15.31 | 15.31 | 14.98 | 15.05 | 154,059 | -0.18(-1.19%) |
Jan 08, 2018 | 15.16 | 15.31 | 14.95 | 15.24 | 87,620 | +0.07(+0.48%) |
Jan 05, 2018 | 15.02 | 15.16 | 14.80 | 15.16 | 120,706 | +0.25(+1.70%) |
Jan 04, 2018 | 14.80 | 15.09 | 14.80 | 14.91 | 134,333 | +0.04(+0.24%) |
Jan 03, 2018 | 15.45 | 15.45 | 14.84 | 14.87 | 166,688 | -0.51(-3.30%) |
Jan 02, 2018 | 15.13 | 15.42 | 15.13 | 15.38 | 115,260 | +0.33(+2.17%) |
Dec 29, 2017 | 15.05 | 15.05 | 15.05 | 0 | -0.18(-1.19%) | |
Dec 28, 2017 | 15.20 | 15.33 | 15.16 | 15.24 | 75,599 | +0.04(+0.24%) |
Dec 27, 2017 | 15.09 | 15.27 | 14.98 | 15.20 | 107,765 | +0.04(+0.24%) |
Dec 26, 2017 | 14.95 | 15.27 | 14.80 | 15.16 | 123,227 | +0.22(+1.46%) |
Dec 22, 2017 | 14.36 | 15.02 | 14.36 | 14.95 | 195,473 | +0.54(+3.78%) |
Dec 21, 2017 | 14.33 | 14.44 | 14.26 | 14.40 | 105,098 | +0.15(+1.02%) |
Dec 20, 2017 | 14.33 | 14.44 | 14.18 | 14.26 | 90,141 | +0.00(+0.00%) |
Dec 19, 2017 | 14.80 | 14.80 | 14.18 | 14.26 | 81,465 | -0.36(-2.48%) |
Dec 18, 2017 | 14.62 | 14.76 | 14.55 | 14.62 | 79,209 | +0.18(+1.26%) |
Dec 15, 2017 | 14.07 | 14.51 | 14.07 | 14.44 | 339,861 | +0.44(+3.11%) |
Dec 14, 2017 | 14.18 | 14.29 | 13.89 | 14.00 | 141,667 | -0.15(-1.03%) |
Dec 13, 2017 | 14.11 | 14.42 | 14.11 | 14.15 | 161,975 | +0.11(+0.78%) |
Dec 12, 2017 | 14.26 | 14.31 | 14.02 | 14.04 | 128,235 | -0.18(-1.28%) |
Dec 11, 2017 | 14.29 | 14.33 | 14.11 | 14.22 | 171,091 | -0.07(-0.51%) |
Dec 08, 2017 | 14.69 | 14.80 | 14.26 | 14.29 | 119,480 | +0.00(+0.00%) |
Dec 07, 2017 | 14.73 | 14.95 | 14.58 | 80,899 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.65 | 14.87 | 14.65 | 14.80 | 58,380 | +0.15(+0.99%) |
Dec 05, 2017 | 14.91 | 14.91 | 14.64 | 14.65 | 83,463 | -0.15(-0.98%) |
Dec 04, 2017 | 14.87 | 15.16 | 14.76 | 14.80 | 61,930 | +0.15(+0.99%) |
Dec 01, 2017 | 15.31 | 15.31 | 14.40 | 14.65 | 107,008 | -0.69(-4.49%) |
Nov 30, 2017 | 15.31 | 15.56 | 15.18 | 15.34 | 127,919 | +0.07(+0.48%) |
Nov 29, 2017 | 15.13 | 15.60 | 15.13 | 15.27 | 96,417 | +0.11(+0.72%) |
Nov 28, 2017 | 14.58 | 15.16 | 14.55 | 15.16 | 93,358 | +0.62(+4.24%) |
Nov 27, 2017 | 14.51 | 14.69 | 14.48 | 14.55 | 71,725 | +0.04(+0.25%) |
Nov 24, 2017 | 14.69 | 14.69 | 14.41 | 14.51 | 28,384 | -0.15(-0.99%) |
Nov 22, 2017 | 14.65 | 14.87 | 14.62 | 14.65 | 74,593 | +0.00(+0.00%) |
Nov 21, 2017 | 14.55 | 14.80 | 14.44 | 14.65 | 81,351 | +0.18(+1.25%) |
Nov 20, 2017 | 14.33 | 14.51 | 14.18 | 14.47 | 73,515 | +0.25(+1.79%) |
Nov 17, 2017 | 14.07 | 14.29 | 14.00 | 14.22 | 69,938 | +0.07(+0.51%) |
Nov 16, 2017 | 13.82 | 14.26 | 13.82 | 14.15 | 89,953 | +0.40(+2.90%) |
Nov 15, 2017 | 14.22 | 14.22 | 13.75 | 13.75 | 118,162 | -0.54(-3.81%) |
Nov 14, 2017 | 14.15 | 14.35 | 13.89 | 14.29 | 195,388 | +0.22(+1.55%) |
Nov 13, 2017 | 14.15 | 14.18 | 13.96 | 14.07 | 100,363 | -0.11(-0.77%) |
Nov 10, 2017 | 14.04 | 14.26 | 14.00 | 14.18 | 88,563 | +0.25(+1.82%) |
Nov 09, 2017 | 13.78 | 14.07 | 13.75 | 13.93 | 103,606 | +0.15(+1.05%) |
Nov 08, 2017 | 13.64 | 13.89 | 13.62 | 13.78 | 75,981 | +0.04(+0.26%) |
Nov 07, 2017 | 14.18 | 14.22 | 13.68 | 13.75 | 67,355 | -0.40(-2.82%) |
Nov 06, 2017 | 14.07 | 14.29 | 13.93 | 14.15 | 100,768 | +0.15(+1.04%) |
Nov 03, 2017 | 14.44 | 14.44 | 13.97 | 14.00 | 79,391 | -0.44(-3.02%) |
Nov 02, 2017 | 14.22 | 14.51 | 14.22 | 14.44 | 120,974 | +0.22(+1.53%) |
Nov 01, 2017 | 14.76 | 14.76 | 14.15 | 14.22 | 108,996 | -0.40(-2.73%) |
Oct 31, 2017 | 14.73 | 14.78 | 14.58 | 14.62 | 131,234 | +0.00(+0.00%) |
Oct 30, 2017 | 15.13 | 15.13 | 14.58 | 14.62 | 120,318 | -0.62(-4.05%) |
Oct 27, 2017 | 14.91 | 15.27 | 14.79 | 15.24 | 124,241 | +0.40(+2.69%) |
Oct 26, 2017 | 14.91 | 14.96 | 14.69 | 14.84 | 91,358 | +0.04(+0.24%) |
Oct 25, 2017 | 14.62 | 14.95 | 14.58 | 14.80 | 95,438 | +0.22(+1.49%) |
Oct 24, 2017 | 14.65 | 14.69 | 14.55 | 14.58 | 94,601 | -0.04(-0.25%) |
Oct 23, 2017 | 14.87 | 14.87 | 14.56 | 14.62 | 93,566 | -0.22(-1.47%) |
Oct 20, 2017 | 14.80 | 14.98 | 14.76 | 14.84 | 135,596 | +0.18(+1.24%) |
Oct 19, 2017 | 14.65 | 14.73 | 14.51 | 14.65 | 133,805 | -0.04(-0.25%) |
Oct 18, 2017 | 14.40 | 14.89 | 14.33 | 14.69 | 142,370 | +0.44(+3.05%) |
Oct 17, 2017 | 14.40 | 14.55 | 14.20 | 14.26 | 102,170 | -0.11(-0.76%) |
Oct 16, 2017 | 14.40 | 14.44 | 14.15 | 14.36 | 118,229 | -0.04(-0.25%) |
Oct 13, 2017 | 14.51 | 14.55 | 14.40 | 14.40 | 139,250 | -0.11(-0.75%) |
Oct 12, 2017 | 14.47 | 14.69 | 14.33 | 14.51 | 115,897 | +0.04(+0.25%) |
Oct 11, 2017 | 14.40 | 14.58 | 14.22 | 14.47 | 174,335 | +0.18(+1.26%) |
Oct 10, 2017 | 14.33 | 14.40 | 14.20 | 14.29 | 153,067 | +0.04(+0.25%) |
Oct 09, 2017 | 14.62 | 14.72 | 14.22 | 14.26 | 126,935 | -0.32(-2.22%) |
Oct 06, 2017 | 14.72 | 14.90 | 14.55 | 14.58 | 115,173 | -0.14(-0.98%) |
Oct 05, 2017 | 14.47 | 14.87 | 14.44 | 14.72 | 199,507 | +0.25(+1.74%) |
Oct 04, 2017 | 14.33 | 14.65 | 14.27 | 14.47 | 131,797 | +0.22(+1.51%) |
Oct 03, 2017 | 14.29 | 14.33 | 14.19 | 14.26 | 134,275 | -0.04(-0.25%) |