Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.55 | 20.71 | 20.42 | 20.63 | 44,778 | +0.36(+1.80%) |
May 30, 2018 | 20.10 | 20.34 | 19.98 | 20.27 | 42,127 | +0.59(+3.00%) |
May 29, 2018 | 20.05 | 20.05 | 19.64 | 19.68 | 16,300 | -0.36(-1.77%) |
May 25, 2018 | 20.03 | 20.03 | 20.03 | 0 | -0.28(-1.38%) | |
May 24, 2018 | 20.28 | 20.35 | 20.14 | 20.31 | 17,813 | +0.06(+0.30%) |
May 23, 2018 | 20.04 | 20.25 | 20.04 | 20.25 | 8,756 | -0.45(-2.17%) |
May 22, 2018 | 20.63 | 20.82 | 20.63 | 20.70 | 28,073 | -0.06(-0.29%) |
May 21, 2018 | 20.70 | 20.76 | 20.68 | 20.76 | 13,418 | +0.20(+0.95%) |
May 18, 2018 | 20.60 | 20.63 | 20.54 | 20.57 | 32,987 | +0.03(+0.12%) |
May 17, 2018 | 20.52 | 20.67 | 20.52 | 20.54 | 16,243 | -0.29(-1.39%) |
May 16, 2018 | 20.61 | 20.83 | 20.61 | 20.83 | 47,060 | +0.18(+0.87%) |
May 15, 2018 | 20.59 | 20.69 | 20.56 | 20.65 | 239,395 | +0.16(+0.81%) |
May 14, 2018 | 20.44 | 20.59 | 20.43 | 20.48 | 421,480 | -0.04(-0.17%) |
May 11, 2018 | 20.54 | 20.55 | 20.40 | 20.52 | 329,225 | +0.50(+2.50%) |
May 10, 2018 | 19.91 | 20.05 | 19.82 | 20.02 | 22,388 | +0.22(+1.11%) |
May 09, 2018 | 19.80 | 19.94 | 19.74 | 19.80 | 17,182 | -0.25(-1.25%) |
May 08, 2018 | 19.88 | 20.07 | 19.87 | 20.05 | 21,713 | +0.18(+0.91%) |
May 07, 2018 | 19.95 | 19.95 | 19.81 | 19.87 | 34,841 | +0.16(+0.81%) |
May 04, 2018 | 19.60 | 19.75 | 19.49 | 19.71 | 13,163 | -0.06(-0.30%) |
May 03, 2018 | 19.67 | 19.86 | 19.62 | 19.77 | 9,867 | -0.08(-0.40%) |
May 02, 2018 | 20.02 | 20.02 | 19.84 | 19.85 | 11,058 | +0.15(+0.76%) |
May 01, 2018 | 19.68 | 19.70 | 19.54 | 19.70 | 9,861 | -0.09(-0.43%) |
Apr 30, 2018 | 19.90 | 19.95 | 19.78 | 19.79 | 15,679 | -0.16(-0.83%) |
Apr 27, 2018 | 19.89 | 19.95 | 19.84 | 19.95 | 10,437 | +0.02(+0.10%) |
Apr 26, 2018 | 19.93 | 20.02 | 19.84 | 19.93 | 10,027 | -0.11(-0.55%) |
Apr 25, 2018 | 20.04 | 20.12 | 19.97 | 20.04 | 21,872 | -0.41(-2.00%) |
Apr 24, 2018 | 20.54 | 20.70 | 20.42 | 20.45 | 42,094 | +0.04(+0.20%) |
Apr 23, 2018 | 20.40 | 20.49 | 20.33 | 20.41 | 27,963 | -0.09(-0.44%) |
Apr 20, 2018 | 20.50 | 20.57 | 20.45 | 20.50 | 8,134 | +0.04(+0.17%) |
Apr 19, 2018 | 20.56 | 20.56 | 20.38 | 20.46 | 8,063 | -0.00(-0.02%) |
Apr 18, 2018 | 20.39 | 20.50 | 20.34 | 20.47 | 41,716 | +0.38(+1.89%) |
Apr 17, 2018 | 19.97 | 20.11 | 19.97 | 20.09 | 16,212 | +0.31(+1.57%) |
Apr 16, 2018 | 19.72 | 19.78 | 19.64 | 19.78 | 27,542 | +0.15(+0.76%) |
Apr 13, 2018 | 19.47 | 19.69 | 19.47 | 19.63 | 13,628 | +0.71(+3.75%) |
Apr 12, 2018 | 18.79 | 18.97 | 18.79 | 18.92 | 16,607 | +0.25(+1.34%) |
Apr 11, 2018 | 18.74 | 18.76 | 18.67 | 18.67 | 26,914 | -0.25(-1.35%) |
Apr 10, 2018 | 18.79 | 18.99 | 18.79 | 18.93 | 10,444 | +0.45(+2.44%) |
Apr 09, 2018 | 18.36 | 18.62 | 18.30 | 18.48 | 26,083 | +0.21(+1.18%) |
Apr 06, 2018 | 18.46 | 18.53 | 18.19 | 18.26 | 22,093 | -0.05(-0.27%) |
Apr 05, 2018 | 18.34 | 18.36 | 18.21 | 18.31 | 37,818 | +0.13(+0.72%) |
Apr 04, 2018 | 17.85 | 18.18 | 17.76 | 18.18 | 57,107 | +0.06(+0.33%) |
Apr 03, 2018 | 18.08 | 18.18 | 18.00 | 18.12 | 136,197 | +0.21(+1.17%) |
Apr 02, 2018 | 18.25 | 18.25 | 17.77 | 17.91 | 28,555 | -0.93(-4.94%) |
Mar 29, 2018 | 18.84 | 18.84 | 18.84 | 0 | +0.23(+1.24%) | |
Mar 28, 2018 | 18.53 | 18.71 | 18.45 | 18.61 | 6,966 | -0.03(-0.16%) |
Mar 27, 2018 | 18.84 | 19.02 | 18.64 | 18.64 | 20,750 | -0.32(-1.69%) |
Mar 26, 2018 | 19.00 | 19.00 | 18.64 | 18.96 | 35,525 | +0.64(+3.52%) |
Mar 23, 2018 | 18.59 | 18.69 | 18.31 | 18.32 | 90,220 | -0.23(-1.27%) |
Mar 22, 2018 | 18.60 | 18.84 | 18.51 | 18.55 | 21,841 | -0.68(-3.54%) |
Mar 21, 2018 | 19.24 | 19.42 | 19.13 | 19.23 | 528,683 | +0.19(+1.00%) |
Mar 20, 2018 | 19.07 | 19.11 | 18.95 | 19.04 | 223,966 | +0.08(+0.42%) |
Mar 19, 2018 | 19.06 | 19.07 | 18.87 | 18.96 | 631,444 | -0.03(-0.16%) |
Mar 16, 2018 | 18.81 | 19.00 | 18.81 | 18.99 | 48,577 | +0.38(+2.02%) |
Mar 15, 2018 | 18.53 | 18.70 | 18.49 | 18.61 | 231,145 | +0.21(+1.16%) |
Mar 14, 2018 | 18.48 | 18.48 | 18.34 | 18.40 | 350,374 | +0.29(+1.60%) |
Mar 13, 2018 | 18.34 | 18.40 | 18.02 | 18.11 | 134,378 | -0.38(-2.06%) |
Mar 12, 2018 | 18.46 | 18.53 | 18.43 | 18.49 | 54,695 | +0.09(+0.52%) |
Mar 09, 2018 | 18.34 | 18.43 | 18.34 | 18.39 | 10,877 | +0.13(+0.71%) |
Mar 08, 2018 | 18.29 | 18.36 | 18.20 | 18.27 | 11,721 | -0.02(-0.14%) |
Mar 07, 2018 | 18.13 | 18.30 | 18.13 | 18.29 | 37,063 | +0.25(+1.41%) |
Mar 06, 2018 | 17.89 | 18.08 | 17.89 | 18.04 | 46,656 | +0.54(+3.06%) |
Mar 05, 2018 | 17.31 | 17.50 | 17.31 | 17.50 | 3,287 | +0.00(+0.03%) |
Mar 02, 2018 | 17.29 | 17.50 | 17.21 | 17.50 | 18,279 | +0.07(+0.43%) |
Mar 01, 2018 | 17.43 | 17.63 | 17.27 | 17.42 | 26,422 | -0.19(-1.08%) |
Feb 28, 2018 | 17.88 | 17.88 | 17.61 | 17.61 | 10,029 | -0.06(-0.34%) |
Feb 27, 2018 | 17.68 | 17.81 | 17.67 | 17.67 | 5,001 | -0.20(-1.12%) |
Feb 26, 2018 | 17.74 | 17.92 | 17.74 | 17.87 | 23,036 | +0.23(+1.33%) |
Feb 23, 2018 | 17.53 | 17.65 | 17.49 | 17.64 | 9,582 | +0.04(+0.20%) |
Feb 22, 2018 | 17.57 | 17.82 | 17.57 | 17.60 | 13,423 | -0.09(-0.51%) |
Feb 21, 2018 | 17.84 | 17.86 | 17.66 | 17.69 | 5,887 | +0.08(+0.45%) |
Feb 20, 2018 | 17.64 | 17.70 | 17.52 | 17.61 | 13,232 | -0.06(-0.34%) |
Feb 16, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.31(+1.79%) | |
Feb 15, 2018 | 17.45 | 17.45 | 17.18 | 17.36 | 24,833 | +0.15(+0.87%) |
Feb 14, 2018 | 16.86 | 17.21 | 16.86 | 17.21 | 8,080 | +0.54(+3.21%) |
Feb 13, 2018 | 16.61 | 16.69 | 16.59 | 16.68 | 6,503 | +0.31(+1.88%) |
Feb 12, 2018 | 16.15 | 16.43 | 16.12 | 16.37 | 19,098 | +0.45(+2.81%) |
Feb 09, 2018 | 16.11 | 16.11 | 15.44 | 15.92 | 21,288 | -0.19(-1.18%) |
Feb 08, 2018 | 16.40 | 16.40 | 16.08 | 16.11 | 9,278 | -0.55(-3.30%) |
Feb 07, 2018 | 16.85 | 16.86 | 16.66 | 16.66 | 21,500 | -0.37(-2.17%) |
Feb 06, 2018 | 16.74 | 17.03 | 16.53 | 17.03 | 17,779 | +0.36(+2.16%) |
Feb 05, 2018 | 17.00 | 17.04 | 16.58 | 16.67 | 10,009 | -0.41(-2.43%) |
Feb 02, 2018 | 17.43 | 17.43 | 17.09 | 17.09 | 15,447 | -0.45(-2.57%) |
Feb 01, 2018 | 17.52 | 17.56 | 17.52 | 17.54 | 4,914 | +0.36(+2.13%) |
Jan 31, 2018 | 17.32 | 17.32 | 17.08 | 17.17 | 33,739 | +0.05(+0.29%) |
Jan 30, 2018 | 17.36 | 17.12 | 17.12 | 5,772 | -0.24(-1.38%) | |
Jan 29, 2018 | 17.37 | 17.39 | 17.30 | 17.36 | 8,126 | -0.10(-0.55%) |
Jan 26, 2018 | 17.38 | 17.46 | 17.32 | 17.45 | 9,851 | +0.24(+1.42%) |
Jan 25, 2018 | 17.35 | 17.35 | 17.17 | 17.21 | 14,002 | -0.25(-1.43%) |
Jan 24, 2018 | 17.54 | 17.59 | 17.35 | 17.46 | 18,354 | -0.24(-1.36%) |
Jan 23, 2018 | 17.57 | 17.71 | 17.56 | 17.70 | 14,173 | -0.28(-1.53%) |
Jan 22, 2018 | 17.93 | 17.99 | 17.93 | 17.98 | 3,188 | +0.20(+1.10%) |
Jan 19, 2018 | 17.77 | 17.80 | 17.69 | 17.78 | 11,917 | +0.38(+2.18%) |
Jan 18, 2018 | 17.29 | 17.42 | 17.28 | 17.40 | 18,788 | +0.06(+0.37%) |
Jan 17, 2018 | 17.23 | 17.39 | 17.20 | 17.34 | 18,944 | +0.07(+0.38%) |
Jan 16, 2018 | 17.28 | 17.32 | 17.20 | 17.27 | 16,502 | +0.36(+2.16%) |
Jan 12, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.48(+2.89%) | |
Jan 11, 2018 | 16.44 | 16.37 | 16.43 | 10,823 | +0.03(+0.18%) | |
Jan 10, 2018 | 16.41 | 16.44 | 16.37 | 16.40 | 29,106 | -0.04(-0.24%) |
Jan 09, 2018 | 16.34 | 16.50 | 16.34 | 16.44 | 80,906 | +0.17(+1.04%) |
Jan 08, 2018 | 16.28 | 16.29 | 16.19 | 16.27 | 22,964 | -0.13(-0.79%) |
Jan 05, 2018 | 16.25 | 16.40 | 16.25 | 16.40 | 33,660 | +0.07(+0.46%) |
Jan 04, 2018 | 16.36 | 16.38 | 16.32 | 16.32 | 17,046 | +0.27(+1.65%) |
Jan 03, 2018 | 16.04 | 16.10 | 16.01 | 16.06 | 5,505 | +0.02(+0.12%) |
Jan 02, 2018 | 15.91 | 16.04 | 15.91 | 16.04 | 25,010 | +0.26(+1.65%) |
Dec 29, 2017 | 15.78 | 15.78 | 15.78 | 0 | -0.10(-0.63%) | |
Dec 28, 2017 | 15.87 | 15.92 | 15.86 | 15.88 | 5,200 | +0.02(+0.09%) |
Dec 27, 2017 | 15.83 | 15.90 | 15.83 | 15.87 | 13,038 | -0.04(-0.28%) |
Dec 26, 2017 | 15.94 | 15.94 | 15.87 | 15.91 | 9,828 | +0.05(+0.32%) |
Dec 22, 2017 | 15.86 | 15.92 | 15.86 | 15.86 | 2,859 | -0.04(-0.25%) |
Dec 21, 2017 | 16.00 | 16.02 | 15.90 | 15.90 | 16,159 | +0.05(+0.32%) |
Dec 20, 2017 | 15.93 | 15.93 | 15.81 | 15.85 | 16,255 | +0.04(+0.25%) |
Dec 19, 2017 | 15.85 | 15.86 | 15.74 | 15.81 | 14,287 | +0.04(+0.29%) |
Dec 18, 2017 | 15.77 | 15.88 | 15.75 | 15.77 | 12,415 | +0.21(+1.38%) |
Dec 15, 2017 | 15.60 | 15.60 | 15.50 | 15.55 | 21,565 | +0.00(+0.00%) |
Dec 14, 2017 | 15.62 | 15.64 | 15.54 | 15.55 | 12,340 | +0.00(+0.00%) |
Dec 13, 2017 | 15.53 | 15.57 | 15.47 | 15.55 | 4,447 | +0.39(+2.57%) |
Dec 12, 2017 | 15.20 | 15.22 | 15.12 | 15.16 | 7,792 | -0.15(-0.98%) |
Dec 11, 2017 | 15.28 | 15.33 | 15.28 | 15.31 | 4,742 | +0.06(+0.39%) |
Dec 08, 2017 | 15.19 | 15.31 | 15.16 | 15.25 | 15,357 | +0.36(+2.42%) |
Dec 07, 2017 | 14.96 | 14.96 | 14.84 | 14.89 | 29,945 | -0.15(-1.00%) |
Dec 06, 2017 | 14.98 | 15.09 | 14.95 | 15.04 | 6,788 | +0.06(+0.40%) |
Dec 05, 2017 | 15.08 | 15.10 | 14.93 | 14.98 | 3,005 | -0.01(-0.07%) |
Dec 04, 2017 | 15.10 | 14.96 | 14.99 | 9,423 | -0.11(-0.70%) | |
Dec 01, 2017 | 15.09 | 15.12 | 15.09 | 15.10 | 8,287 | -0.20(-1.31%) |
Nov 30, 2017 | 15.45 | 15.45 | 15.27 | 15.29 | 8,876 | -0.20(-1.30%) |
Nov 29, 2017 | 15.48 | 15.59 | 15.47 | 15.50 | 6,610 | -0.07(-0.48%) |
Nov 28, 2017 | 15.52 | 15.59 | 15.49 | 15.57 | 14,417 | -0.08(-0.51%) |
Nov 27, 2017 | 15.66 | 15.71 | 15.64 | 15.65 | 8,114 | -0.25(-1.57%) |
Nov 24, 2017 | 15.91 | 15.92 | 15.86 | 15.90 | 4,322 | +0.23(+1.47%) |
Nov 22, 2017 | 15.78 | 15.79 | 15.67 | 15.67 | 9,249 | -0.09(-0.54%) |
Nov 21, 2017 | 15.77 | 15.81 | 15.74 | 15.76 | 7,556 | -0.02(-0.16%) |
Nov 20, 2017 | 15.86 | 15.89 | 15.72 | 15.78 | 29,589 | +0.27(+1.74%) |
Nov 17, 2017 | 15.46 | 15.53 | 15.46 | 15.51 | 7,169 | +0.00(+0.00%) |
Nov 16, 2017 | 15.46 | 15.54 | 15.42 | 15.51 | 14,217 | +0.14(+0.91%) |
Nov 15, 2017 | 15.21 | 15.44 | 15.21 | 15.37 | 16,498 | -0.16(-1.00%) |
Nov 14, 2017 | 15.50 | 15.56 | 15.45 | 15.53 | 4,486 | +0.10(+0.62%) |
Nov 13, 2017 | 15.22 | 15.43 | 15.22 | 15.43 | 28,057 | -0.08(-0.52%) |
Nov 10, 2017 | 15.51 | 15.57 | 15.50 | 15.51 | 7,978 | +0.09(+0.58%) |
Nov 09, 2017 | 15.32 | 15.42 | 15.31 | 15.42 | 14,919 | -0.30(-1.91%) |
Nov 08, 2017 | 15.65 | 15.73 | 15.59 | 15.72 | 5,999 | +0.05(+0.32%) |
Nov 07, 2017 | 15.61 | 15.67 | 15.60 | 15.67 | 6,152 | -0.27(-1.67%) |
Nov 06, 2017 | 15.90 | 15.94 | 15.89 | 15.94 | 8,367 | +0.04(+0.23%) |
Nov 03, 2017 | 15.85 | 15.91 | 15.83 | 15.90 | 7,363 | -0.04(-0.28%) |
Nov 02, 2017 | 15.84 | 15.96 | 15.84 | 15.95 | 16,763 | +0.09(+0.54%) |
Nov 01, 2017 | 15.89 | 15.95 | 15.85 | 15.86 | 20,040 | +0.23(+1.47%) |
Oct 31, 2017 | 15.55 | 15.74 | 15.53 | 15.63 | 24,414 | -0.02(-0.16%) |
Oct 30, 2017 | 15.64 | 15.66 | 15.59 | 15.65 | 8,687 | -0.08(-0.48%) |
Oct 27, 2017 | 15.75 | 15.78 | 15.69 | 15.73 | 19,958 | +0.34(+2.18%) |
Oct 26, 2017 | 15.51 | 15.54 | 15.38 | 15.39 | 17,642 | -0.07(-0.42%) |
Oct 25, 2017 | 15.41 | 15.46 | 15.38 | 15.46 | 6,071 | +0.21(+1.38%) |
Oct 24, 2017 | 15.31 | 15.31 | 15.21 | 15.25 | 27,192 | +0.28(+1.87%) |
Oct 23, 2017 | 15.10 | 15.17 | 14.94 | 14.97 | 245,205 | +0.12(+0.81%) |
Oct 20, 2017 | 14.92 | 14.92 | 14.81 | 14.85 | 21,591 | -0.04(-0.27%) |
Oct 19, 2017 | 14.77 | 14.89 | 14.77 | 14.89 | 4,017 | +0.13(+0.88%) |
Oct 18, 2017 | 14.75 | 14.80 | 14.74 | 14.76 | 10,513 | +0.28(+1.93%) |
Oct 17, 2017 | 14.49 | 14.50 | 14.41 | 14.48 | 13,742 | -0.19(-1.30%) |
Oct 16, 2017 | 14.65 | 14.67 | 14.62 | 14.67 | 3,938 | -0.06(-0.41%) |
Oct 13, 2017 | 14.76 | 14.77 | 14.73 | 14.73 | 6,386 | -0.14(-0.94%) |
Oct 12, 2017 | 14.84 | 14.92 | 14.83 | 14.87 | 13,606 | +0.10(+0.68%) |
Oct 11, 2017 | 14.69 | 14.77 | 14.67 | 14.77 | 16,876 | +0.00(+0.03%) |
Oct 10, 2017 | 14.78 | 14.81 | 14.71 | 14.77 | 7,111 | +0.16(+1.06%) |
Oct 09, 2017 | 14.63 | 14.68 | 14.54 | 14.61 | 156,685 | +0.00(+0.00%) |
Oct 06, 2017 | 14.56 | 14.61 | 14.55 | 14.61 | 3,643 | +0.08(+0.55%) |
Oct 05, 2017 | 14.59 | 14.59 | 14.49 | 14.53 | 9,505 | -0.01(-0.07%) |
Oct 04, 2017 | 14.56 | 14.56 | 14.49 | 14.54 | 34,652 | +0.16(+1.11%) |
Oct 03, 2017 | 14.28 | 14.40 | 14.28 | 14.38 | 5,748 | +0.20(+1.41%) |
Oct 02, 2017 | 14.09 | 14.18 | 14.09 | 14.18 | 4,571 | +0.00(+0.00%) |
Sep 29, 2017 | 14.08 | 14.19 | 14.08 | 14.18 | 16,171 | -0.02(-0.14%) |
Sep 28, 2017 | 14.04 | 14.21 | 14.04 | 14.20 | 15,372 | +0.17(+1.21%) |
Sep 27, 2017 | 13.96 | 14.03 | 13.96 | 14.03 | 16,426 | +0.14(+1.01%) |
Sep 26, 2017 | 13.90 | 13.95 | 13.86 | 13.89 | 19,279 | -0.01(-0.07%) |
Sep 25, 2017 | 13.90 | 13.93 | 13.87 | 13.90 | 3,867 | -0.19(-1.35%) |
Sep 22, 2017 | 14.11 | 14.11 | 14.05 | 14.09 | 4,374 | +0.00(+0.00%) |
Sep 21, 2017 | 14.09 | 14.10 | 13.99 | 14.09 | 21,316 | +0.24(+1.73%) |
Sep 20, 2017 | 13.80 | 13.92 | 13.78 | 13.85 | 30,344 | -0.12(-0.86%) |
Sep 19, 2017 | 13.84 | 13.98 | 13.84 | 13.97 | 26,451 | +0.11(+0.79%) |
Sep 18, 2017 | 13.84 | 13.87 | 13.82 | 13.86 | 7,500 | +0.14(+1.02%) |
Sep 15, 2017 | 13.72 | 13.76 | 13.69 | 13.72 | 2,947 | +0.10(+0.73%) |
Sep 14, 2017 | 13.54 | 13.63 | 13.53 | 13.62 | 9,680 | -0.08(-0.58%) |
Sep 13, 2017 | 13.73 | 13.73 | 13.70 | 13.70 | 13,274 | -0.02(-0.15%) |
Sep 12, 2017 | 13.70 | 13.74 | 13.69 | 13.72 | 24,370 | +0.27(+2.01%) |
Sep 11, 2017 | 13.44 | 13.46 | 13.41 | 13.45 | 5,020 | +0.21(+1.59%) |
Sep 08, 2017 | 13.31 | 13.31 | 13.23 | 13.24 | 10,164 | +0.02(+0.15%) |
Sep 07, 2017 | 13.09 | 13.24 | 13.09 | 13.22 | 14,525 | +0.19(+1.46%) |
Sep 06, 2017 | 12.92 | 13.03 | 12.92 | 13.03 | 20,826 | +0.11(+0.85%) |
Sep 05, 2017 | 13.05 | 13.05 | 12.81 | 12.92 | 20,696 | -0.29(-2.17%) |
Sep 01, 2017 | 13.22 | 13.22 | 13.17 | 13.21 | 9,100 | +0.06(+0.43%) |
Aug 31, 2017 | 13.12 | 13.15 | 13.05 | 13.15 | 6,043 | +0.01(+0.08%) |
Aug 30, 2017 | 13.14 | 13.19 | 13.13 | 13.14 | 7,063 | +0.10(+0.73%) |
Aug 29, 2017 | 12.99 | 13.07 | 12.99 | 13.04 | 10,777 | -0.17(-1.25%) |
Aug 28, 2017 | 13.18 | 13.22 | 13.14 | 13.21 | 23,647 | -0.68(-4.90%) |
Aug 25, 2017 | 13.88 | 13.89 | 13.82 | 13.89 | 3,301 | +0.27(+1.98%) |
Aug 24, 2017 | 13.58 | 13.65 | 13.57 | 13.62 | 8,814 | -0.03(-0.22%) |
Aug 23, 2017 | 13.59 | 13.66 | 13.59 | 13.65 | 7,278 | +0.10(+0.74%) |
Aug 22, 2017 | 13.48 | 13.55 | 13.48 | 13.55 | 10,518 | +0.09(+0.67%) |
Aug 21, 2017 | 13.45 | 13.46 | 13.44 | 13.46 | 4,816 | -0.08(-0.59%) |
Aug 18, 2017 | 13.52 | 13.58 | 13.49 | 13.54 | 11,500 | +0.01(+0.07%) |
Aug 17, 2017 | 13.62 | 13.63 | 13.53 | 13.53 | 9,884 | +0.01(+0.07%) |
Aug 16, 2017 | 13.51 | 13.53 | 13.41 | 13.52 | 18,759 | +0.11(+0.82%) |
Aug 15, 2017 | 13.34 | 13.42 | 13.34 | 13.41 | 8,955 | +0.05(+0.37%) |
Aug 14, 2017 | 13.47 | 13.47 | 13.35 | 13.36 | 19,805 | -0.07(-0.52%) |
Aug 11, 2017 | 13.33 | 13.47 | 13.33 | 13.43 | 9,540 | +0.27(+2.05%) |
Aug 10, 2017 | 13.23 | 13.23 | 13.14 | 13.16 | 33,556 | -0.27(-2.01%) |
Aug 09, 2017 | 13.35 | 13.43 | 13.35 | 13.43 | 2,578 | +0.00(+0.00%) |
Aug 08, 2017 | 13.43 | 13.49 | 13.43 | 13.43 | 7,214 | +0.01(+0.07%) |
Aug 07, 2017 | 13.45 | 13.47 | 13.40 | 13.42 | 21,655 | +0.05(+0.37%) |
Aug 04, 2017 | 13.41 | 13.41 | 13.35 | 13.37 | 8,069 | +0.04(+0.30%) |
Aug 03, 2017 | 13.40 | 13.40 | 13.33 | 13.33 | 11,628 | +0.00(+0.00%) |
Aug 02, 2017 | 13.39 | 13.39 | 13.31 | 13.33 | 48,177 | -0.12(-0.86%) |
Aug 01, 2017 | 13.48 | 13.49 | 13.41 | 13.45 | 8,640 | +0.08(+0.56%) |
Jul 31, 2017 | 13.50 | 13.50 | 13.37 | 13.37 | 5,741 | -0.22(-1.62%) |
Jul 28, 2017 | 13.59 | 13.59 | 13.59 | 13.59 | 1,358 | -0.15(-1.08%) |
Jul 27, 2017 | 13.78 | 13.78 | 13.68 | 13.74 | 8,522 | +0.20(+1.47%) |
Jul 26, 2017 | 13.39 | 13.54 | 13.39 | 13.54 | 12,640 | +0.23(+1.73%) |
Jul 25, 2017 | 13.19 | 13.33 | 13.19 | 13.31 | 7,138 | -0.38(-2.77%) |
Jul 24, 2017 | 13.73 | 13.73 | 13.66 | 13.69 | 1,312 | -0.13(-0.95%) |
Jul 21, 2017 | 13.75 | 13.83 | 13.71 | 13.82 | 20,740 | -0.02(-0.14%) |
Jul 20, 2017 | 13.86 | 13.87 | 13.82 | 13.84 | 9,156 | +0.14(+1.02%) |
Jul 19, 2017 | 13.69 | 13.76 | 13.61 | 13.70 | 7,822 | -0.03(-0.18%) |
Jul 18, 2017 | 13.76 | 13.77 | 13.69 | 13.72 | 7,792 | -0.14(-1.05%) |
Jul 17, 2017 | 13.77 | 13.87 | 13.77 | 13.87 | 9,675 | +0.13(+0.95%) |
Jul 14, 2017 | 13.66 | 13.74 | 13.66 | 13.74 | 3,606 | +0.09(+0.66%) |
Jul 13, 2017 | 13.75 | 13.75 | 13.61 | 13.65 | 7,217 | +0.04(+0.29%) |
Jul 12, 2017 | 13.56 | 13.63 | 13.56 | 13.61 | 8,271 | +0.49(+3.73%) |
Jul 11, 2017 | 13.05 | 13.15 | 13.05 | 13.12 | 29,479 | +0.07(+0.54%) |
Jul 10, 2017 | 12.98 | 13.05 | 12.96 | 13.05 | 3,391 | +0.00(+0.00%) |
Jul 07, 2017 | 12.91 | 13.05 | 12.91 | 13.05 | 4,383 | -0.03(-0.23%) |
Jul 06, 2017 | 13.09 | 13.13 | 13.06 | 13.08 | 3,877 | -0.13(-0.98%) |
Jul 05, 2017 | 13.14 | 13.21 | 13.13 | 13.21 | 10,578 | +0.14(+1.03%) |
Jul 03, 2017 | 13.04 | 13.09 | 13.03 | 13.07 | 27,478 | +0.07(+0.58%) |
Jun 30, 2017 | 12.95 | 13.02 | 12.88 | 13.00 | 34,510 | +0.12(+0.97%) |
Jun 29, 2017 | 12.84 | 12.90 | 12.79 | 12.88 | 17,395 | -0.37(-2.79%) |
Jun 28, 2017 | 13.10 | 13.25 | 13.10 | 13.24 | 27,158 | +0.18(+1.38%) |
Jun 27, 2017 | 13.09 | 13.09 | 13.01 | 13.06 | 10,286 | -0.09(-0.65%) |
Jun 26, 2017 | 13.21 | 13.25 | 13.15 | 13.15 | 9,907 | -0.01(-0.11%) |
Jun 23, 2017 | 13.13 | 13.18 | 13.13 | 13.16 | 2,255 | +0.03(+0.27%) |
Jun 22, 2017 | 13.12 | 13.14 | 13.10 | 13.13 | 7,344 | -0.18(-1.38%) |
Jun 21, 2017 | 13.29 | 13.34 | 13.28 | 13.31 | 8,647 | -0.13(-0.94%) |
Jun 20, 2017 | 13.44 | 13.47 | 13.44 | 13.44 | 5,858 | -0.19(-1.36%) |
Jun 19, 2017 | 13.52 | 13.65 | 13.51 | 13.62 | 4,837 | +0.32(+2.44%) |
Jun 16, 2017 | 13.25 | 13.31 | 13.23 | 13.30 | 10,505 | +0.43(+3.34%) |
Jun 15, 2017 | 12.81 | 12.87 | 12.79 | 12.87 | 10,325 | -0.25(-1.91%) |
Jun 14, 2017 | 13.29 | 13.29 | 13.06 | 13.12 | 32,958 | -0.11(-0.83%) |
Jun 13, 2017 | 13.18 | 13.23 | 13.18 | 13.23 | 8,708 | +0.11(+0.84%) |
Jun 12, 2017 | 13.09 | 13.12 | 13.08 | 13.12 | 3,628 | -0.12(-0.92%) |
Jun 09, 2017 | 13.24 | 13.32 | 13.23 | 13.24 | 23,359 | +0.31(+2.37%) |
Jun 08, 2017 | 13.07 | 13.07 | 12.83 | 12.94 | 7,235 | -0.10(-0.81%) |
Jun 07, 2017 | 13.05 | 13.07 | 12.97 | 13.04 | 23,297 | +0.01(+0.08%) |
Jun 06, 2017 | 13.01 | 13.05 | 13.01 | 13.03 | 14,341 | +0.11(+0.85%) |
Jun 05, 2017 | 12.88 | 12.94 | 12.88 | 12.92 | 14,148 | +0.03(+0.25%) |
Jun 02, 2017 | 12.86 | 12.90 | 12.82 | 12.89 | 19,932 | +0.13(+1.00%) |