Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.46 | 21.73 | 21.46 | 21.73 | 30,214 | +0.47(+2.21%) |
May 30, 2018 | 21.14 | 21.34 | 21.00 | 21.26 | 22,450 | +0.67(+3.25%) |
May 29, 2018 | 20.68 | 20.78 | 20.33 | 20.59 | 22,850 | -0.21(-1.01%) |
May 25, 2018 | 20.80 | 20.80 | 20.80 | 0 | -0.15(-0.72%) | |
May 24, 2018 | 20.86 | 20.95 | 20.76 | 20.95 | 26,434 | +0.61(+3.00%) |
May 23, 2018 | 20.12 | 20.34 | 20.03 | 20.34 | 19,233 | -0.18(-0.88%) |
May 22, 2018 | 20.67 | 20.67 | 20.42 | 20.52 | 23,538 | +0.07(+0.34%) |
May 21, 2018 | 20.84 | 20.90 | 20.40 | 20.45 | 26,300 | -0.39(-1.87%) |
May 18, 2018 | 20.70 | 20.84 | 20.61 | 20.84 | 17,913 | -0.03(-0.14%) |
May 17, 2018 | 19.89 | 20.87 | 19.80 | 20.87 | 19,858 | +0.88(+4.40%) |
May 16, 2018 | 19.91 | 19.99 | 19.88 | 19.99 | 19,660 | -0.21(-1.04%) |
May 15, 2018 | 20.43 | 20.43 | 20.12 | 20.20 | 93,350 | -0.41(-2.01%) |
May 14, 2018 | 20.80 | 20.80 | 20.60 | 20.61 | 17,960 | +0.08(+0.41%) |
May 11, 2018 | 20.49 | 20.55 | 20.44 | 20.53 | 19,175 | +0.04(+0.20%) |
May 10, 2018 | 20.40 | 20.49 | 20.37 | 20.49 | 16,383 | +0.12(+0.59%) |
May 09, 2018 | 20.32 | 20.43 | 20.24 | 20.37 | 15,074 | +0.29(+1.44%) |
May 08, 2018 | 20.20 | 20.34 | 20.08 | 20.08 | 18,585 | -0.12(-0.62%) |
May 07, 2018 | 20.13 | 20.30 | 20.12 | 20.20 | 17,939 | +0.12(+0.62%) |
May 04, 2018 | 20.03 | 20.09 | 19.94 | 20.08 | 44,930 | +0.16(+0.80%) |
May 03, 2018 | 19.97 | 20.05 | 19.77 | 19.92 | 17,714 | +0.41(+2.08%) |
May 02, 2018 | 19.64 | 19.64 | 19.40 | 19.52 | 11,670 | +0.50(+2.66%) |
May 01, 2018 | 18.93 | 19.01 | 18.75 | 19.01 | 40,608 | -0.05(-0.26%) |
Apr 30, 2018 | 19.02 | 19.14 | 18.96 | 19.06 | 30,314 | -0.27(-1.40%) |
Apr 27, 2018 | 19.19 | 19.33 | 19.18 | 19.33 | 21,960 | +0.16(+0.83%) |
Apr 26, 2018 | 19.20 | 19.28 | 19.04 | 19.17 | 22,722 | +0.18(+0.95%) |
Apr 25, 2018 | 18.79 | 19.14 | 18.52 | 18.99 | 19,137 | -0.24(-1.25%) |
Apr 24, 2018 | 19.44 | 19.54 | 19.18 | 19.23 | 17,447 | -0.02(-0.10%) |
Apr 23, 2018 | 19.47 | 19.47 | 19.24 | 19.25 | 20,821 | -0.16(-0.82%) |
Apr 20, 2018 | 19.42 | 19.46 | 19.32 | 19.41 | 77,982 | -0.24(-1.22%) |
Apr 19, 2018 | 19.61 | 19.72 | 19.48 | 19.65 | 543,513 | +0.00(+0.00%) |
Apr 18, 2018 | 19.30 | 19.98 | 19.25 | 19.65 | 135,913 | +0.42(+2.18%) |
Apr 17, 2018 | 19.09 | 19.23 | 19.07 | 19.23 | 33,040 | +0.39(+2.10%) |
Apr 16, 2018 | 18.74 | 19.00 | 18.74 | 18.84 | 37,596 | +0.19(+0.99%) |
Apr 13, 2018 | 18.51 | 18.65 | 18.51 | 18.65 | 18,828 | +0.68(+3.80%) |
Apr 12, 2018 | 17.88 | 18.01 | 17.85 | 17.97 | 27,713 | +0.03(+0.16%) |
Apr 11, 2018 | 18.01 | 18.02 | 17.87 | 17.94 | 19,510 | -0.18(-0.99%) |
Apr 10, 2018 | 18.17 | 18.22 | 17.99 | 18.12 | 60,586 | +0.35(+1.97%) |
Apr 09, 2018 | 17.78 | 17.90 | 17.66 | 17.77 | 17,219 | -0.07(-0.42%) |
Apr 06, 2018 | 17.91 | 17.98 | 17.84 | 17.84 | 36,259 | -0.17(-0.92%) |
Apr 05, 2018 | 17.67 | 18.06 | 17.55 | 18.01 | 1,873,838 | +0.59(+3.39%) |
Apr 04, 2018 | 16.20 | 17.42 | 16.20 | 17.42 | 1,164,963 | +0.54(+3.17%) |
Apr 03, 2018 | 16.69 | 16.93 | 16.69 | 16.89 | 8,236 | -0.09(-0.56%) |
Apr 02, 2018 | 16.94 | 16.99 | 16.35 | 16.98 | 18,555 | +0.04(+0.24%) |
Mar 29, 2018 | 16.94 | 16.94 | 16.94 | 0 | +0.21(+1.26%) | |
Mar 28, 2018 | 17.05 | 17.05 | 16.73 | 16.73 | 49,887 | -0.37(-2.16%) |
Mar 27, 2018 | 17.25 | 17.45 | 17.10 | 17.10 | 49,382 | -0.14(-0.81%) |
Mar 26, 2018 | 17.39 | 17.39 | 17.00 | 17.24 | 75,314 | -0.16(-0.92%) |
Mar 23, 2018 | 17.51 | 17.69 | 17.37 | 17.40 | 1,945,877 | +0.15(+0.87%) |
Mar 22, 2018 | 17.42 | 17.47 | 17.13 | 17.25 | 1,112,585 | -0.15(-0.86%) |
Mar 21, 2018 | 17.45 | 17.54 | 17.33 | 17.40 | 26,174 | +1.05(+6.42%) |
Mar 20, 2018 | 16.68 | 16.83 | 16.01 | 16.35 | 37,664 | -0.48(-2.85%) |
Mar 19, 2018 | 17.02 | 17.04 | 16.72 | 16.83 | 8,806 | -0.28(-1.64%) |
Mar 16, 2018 | 17.46 | 17.48 | 17.11 | 17.11 | 3,167 | -0.28(-1.63%) |
Mar 15, 2018 | 17.37 | 17.52 | 17.37 | 17.39 | 4,142 | +0.03(+0.17%) |
Mar 14, 2018 | 17.59 | 17.59 | 17.32 | 17.36 | 5,714 | -0.16(-0.89%) |
Mar 13, 2018 | 17.54 | 17.54 | 17.35 | 17.52 | 19,209 | +0.00(+0.00%) |
Mar 12, 2018 | 17.58 | 17.63 | 17.47 | 17.52 | 5,777 | +0.12(+0.72%) |
Mar 09, 2018 | 17.25 | 17.47 | 17.25 | 17.39 | 7,928 | +0.36(+2.08%) |
Mar 08, 2018 | 17.00 | 17.13 | 16.93 | 17.04 | 10,523 | +0.48(+2.90%) |
Mar 07, 2018 | 16.43 | 16.67 | 16.43 | 16.56 | 10,014 | +0.00(+0.00%) |
Mar 06, 2018 | 16.45 | 16.58 | 16.40 | 16.56 | 4,611 | +0.21(+1.28%) |
Mar 05, 2018 | 16.10 | 16.38 | 16.10 | 16.35 | 8,455 | +0.32(+1.98%) |
Mar 02, 2018 | 15.96 | 16.18 | 15.86 | 16.03 | 7,358 | -0.24(-1.49%) |
Mar 01, 2018 | 16.43 | 16.46 | 16.07 | 16.27 | 18,306 | -0.16(-0.99%) |
Feb 28, 2018 | 16.52 | 16.58 | 16.43 | 16.44 | 3,782 | +0.12(+0.72%) |
Feb 27, 2018 | 16.53 | 16.63 | 16.32 | 16.32 | 4,206 | -0.36(-2.16%) |
Feb 26, 2018 | 16.67 | 16.79 | 16.63 | 16.68 | 5,883 | +0.34(+2.08%) |
Feb 23, 2018 | 16.23 | 16.37 | 16.16 | 16.34 | 30,898 | -0.07(-0.43%) |
Feb 22, 2018 | 16.53 | 16.53 | 16.38 | 16.41 | 40,780 | -0.24(-1.44%) |
Feb 21, 2018 | 16.71 | 16.82 | 16.58 | 16.65 | 12,450 | +0.03(+0.18%) |
Feb 20, 2018 | 16.82 | 16.91 | 16.62 | 16.62 | 43,307 | -0.11(-0.66%) |
Feb 16, 2018 | 16.73 | 16.73 | 16.73 | 0 | -0.04(-0.24%) | |
Feb 15, 2018 | 16.81 | 16.81 | 16.67 | 16.77 | 8,139 | -0.02(-0.12%) |
Feb 14, 2018 | 16.55 | 16.79 | 16.55 | 16.79 | 3,452 | +0.21(+1.27%) |
Feb 13, 2018 | 16.27 | 16.67 | 16.18 | 16.58 | 13,253 | +0.51(+3.21%) |
Feb 12, 2018 | 15.49 | 16.13 | 15.48 | 16.07 | 36,644 | +0.62(+3.98%) |
Feb 09, 2018 | 15.33 | 15.45 | 14.80 | 15.45 | 43,079 | -0.21(-1.32%) |
Feb 08, 2018 | 16.28 | 16.28 | 15.66 | 15.66 | 14,304 | -0.62(-3.82%) |
Feb 07, 2018 | 16.37 | 16.53 | 16.28 | 16.28 | 7,674 | -0.32(-1.95%) |
Feb 06, 2018 | 15.89 | 16.60 | 15.87 | 16.60 | 11,623 | +0.89(+5.67%) |
Feb 05, 2018 | 16.42 | 16.46 | 15.69 | 15.71 | 17,419 | -0.99(-5.93%) |
Feb 02, 2018 | 16.84 | 16.88 | 16.69 | 16.70 | 21,237 | -0.49(-2.85%) |
Feb 01, 2018 | 16.96 | 17.21 | 16.96 | 17.19 | 6,779 | +0.12(+0.70%) |
Jan 31, 2018 | 17.13 | 17.14 | 17.05 | 17.07 | 7,536 | +0.49(+2.97%) |
Jan 30, 2018 | 16.55 | 16.60 | 16.40 | 16.58 | 6,148 | -0.07(-0.44%) |
Jan 29, 2018 | 16.81 | 16.81 | 16.54 | 16.65 | 7,044 | -0.22(-1.30%) |
Jan 26, 2018 | 16.86 | 16.91 | 16.78 | 16.87 | 6,543 | +0.05(+0.30%) |
Jan 25, 2018 | 16.81 | 16.89 | 16.71 | 16.82 | 11,552 | -0.13(-0.77%) |
Jan 24, 2018 | 16.99 | 17.00 | 16.85 | 16.95 | 8,760 | -0.01(-0.04%) |
Jan 23, 2018 | 16.79 | 16.96 | 16.79 | 16.96 | 5,161 | +0.16(+0.93%) |
Jan 22, 2018 | 16.83 | 16.83 | 16.76 | 16.80 | 5,924 | -0.05(-0.30%) |
Jan 19, 2018 | 16.82 | 16.85 | 16.80 | 16.85 | 8,716 | +0.18(+1.08%) |
Jan 18, 2018 | 16.82 | 16.82 | 16.58 | 16.67 | 10,809 | -0.31(-1.83%) |
Jan 17, 2018 | 16.95 | 17.04 | 16.94 | 16.98 | 36,258 | -0.02(-0.15%) |
Jan 16, 2018 | 17.05 | 17.06 | 16.95 | 17.00 | 48,379 | -0.05(-0.26%) |
Jan 12, 2018 | 17.05 | 17.05 | 17.05 | 0 | -0.14(-0.81%) | |
Jan 11, 2018 | 17.02 | 17.19 | 17.00 | 17.19 | 6,073 | +0.54(+3.24%) |
Jan 10, 2018 | 16.74 | 16.75 | 16.62 | 16.65 | 15,034 | -0.05(-0.27%) |
Jan 09, 2018 | 16.50 | 16.70 | 16.50 | 16.70 | 11,750 | +0.46(+2.80%) |
Jan 08, 2018 | 16.30 | 16.35 | 16.24 | 16.24 | 11,794 | +0.04(+0.25%) |
Jan 05, 2018 | 16.05 | 16.20 | 16.01 | 16.20 | 3,685 | +0.13(+0.82%) |
Jan 04, 2018 | 16.14 | 16.18 | 16.07 | 16.07 | 9,686 | +0.16(+0.99%) |
Jan 03, 2018 | 15.75 | 15.94 | 15.70 | 15.91 | 19,566 | +0.40(+2.58%) |
Jan 02, 2018 | 15.29 | 15.51 | 15.29 | 15.51 | 14,781 | +0.19(+1.24%) |
Dec 29, 2017 | 15.32 | 15.32 | 15.32 | 0 | -0.20(-1.26%) | |
Dec 28, 2017 | 15.53 | 15.53 | 15.45 | 15.52 | 5,699 | +0.05(+0.36%) |
Dec 27, 2017 | 15.40 | 15.53 | 15.40 | 15.46 | 5,646 | +0.06(+0.39%) |
Dec 26, 2017 | 15.49 | 15.57 | 15.40 | 15.40 | 4,771 | -0.06(-0.41%) |
Dec 22, 2017 | 15.37 | 15.49 | 15.37 | 15.46 | 7,642 | +0.12(+0.81%) |
Dec 21, 2017 | 15.28 | 15.34 | 15.24 | 15.34 | 15,868 | +0.00(+0.00%) |
Dec 20, 2017 | 15.41 | 15.41 | 15.24 | 15.34 | 4,492 | +0.01(+0.07%) |
Dec 19, 2017 | 15.26 | 15.34 | 15.21 | 15.33 | 6,839 | +0.11(+0.72%) |
Dec 18, 2017 | 15.18 | 15.25 | 15.13 | 15.22 | 3,316 | +0.21(+1.41%) |
Dec 15, 2017 | 14.78 | 15.01 | 14.77 | 15.01 | 7,412 | +0.06(+0.39%) |
Dec 14, 2017 | 14.86 | 14.96 | 14.85 | 14.95 | 4,105 | +0.15(+1.03%) |
Dec 13, 2017 | 14.69 | 14.87 | 14.69 | 14.80 | 5,742 | +0.10(+0.67%) |
Dec 12, 2017 | 14.76 | 14.77 | 14.66 | 14.70 | 8,017 | -0.41(-2.71%) |
Dec 11, 2017 | 15.21 | 15.23 | 15.11 | 15.11 | 7,141 | -0.50(-3.17%) |
Dec 08, 2017 | 15.47 | 15.62 | 15.47 | 15.61 | 7,878 | +0.23(+1.48%) |
Dec 07, 2017 | 15.37 | 15.67 | 15.30 | 15.38 | 13,904 | +0.24(+1.57%) |
Dec 06, 2017 | 15.02 | 15.14 | 15.02 | 15.14 | 2,482 | -0.04(-0.27%) |
Dec 05, 2017 | 15.00 | 15.31 | 15.00 | 15.18 | 10,852 | +0.02(+0.14%) |
Dec 04, 2017 | 15.35 | 15.35 | 15.16 | 15.16 | 18,992 | -0.39(-2.51%) |
Dec 01, 2017 | 15.41 | 15.55 | 15.39 | 15.55 | 14,114 | +0.26(+1.70%) |
Nov 30, 2017 | 15.47 | 15.59 | 15.27 | 15.29 | 54,456 | -0.44(-2.79%) |
Nov 29, 2017 | 16.22 | 16.22 | 15.55 | 15.73 | 102,023 | -0.54(-3.32%) |
Nov 28, 2017 | 16.35 | 16.37 | 16.19 | 16.27 | 4,835 | -0.14(-0.82%) |
Nov 27, 2017 | 16.50 | 16.50 | 16.39 | 16.41 | 11,159 | +0.11(+0.68%) |
Nov 24, 2017 | 16.40 | 16.40 | 16.30 | 16.30 | 3,590 | +0.14(+0.84%) |
Nov 22, 2017 | 16.00 | 16.18 | 15.96 | 16.16 | 8,072 | +0.20(+1.25%) |
Nov 21, 2017 | 15.79 | 15.99 | 15.79 | 15.96 | 4,382 | +0.28(+1.75%) |
Nov 20, 2017 | 15.64 | 15.72 | 15.60 | 15.69 | 5,591 | +0.28(+1.80%) |
Nov 17, 2017 | 15.47 | 15.47 | 15.32 | 15.41 | 8,144 | -0.37(-2.32%) |
Nov 16, 2017 | 15.60 | 15.80 | 15.50 | 15.77 | 10,643 | -0.18(-1.11%) |
Nov 15, 2017 | 15.91 | 16.00 | 15.91 | 15.95 | 4,641 | -0.11(-0.68%) |
Nov 14, 2017 | 16.03 | 16.18 | 16.03 | 16.06 | 5,653 | +0.25(+1.56%) |
Nov 13, 2017 | 15.39 | 15.81 | 15.39 | 15.81 | 8,810 | -0.05(-0.35%) |
Nov 10, 2017 | 15.74 | 15.88 | 15.74 | 15.87 | 7,381 | -0.07(-0.43%) |
Nov 09, 2017 | 16.05 | 16.05 | 15.89 | 15.94 | 8,926 | -0.54(-3.30%) |
Nov 08, 2017 | 16.48 | 16.57 | 16.28 | 16.48 | 13,813 | +1.17(+7.61%) |
Nov 07, 2017 | 15.18 | 15.31 | 15.03 | 15.31 | 30,119 | -0.09(-0.60%) |
Nov 06, 2017 | 15.62 | 15.66 | 15.37 | 15.41 | 6,155 | -0.14(-0.92%) |
Nov 03, 2017 | 15.35 | 15.55 | 15.33 | 15.55 | 9,060 | +0.32(+2.10%) |
Nov 02, 2017 | 15.18 | 15.23 | 15.03 | 15.23 | 12,428 | -0.14(-0.94%) |
Nov 01, 2017 | 15.30 | 15.42 | 15.28 | 15.38 | 4,732 | +0.14(+0.90%) |
Oct 31, 2017 | 15.16 | 15.32 | 15.16 | 15.24 | 13,853 | +0.14(+0.91%) |
Oct 30, 2017 | 15.18 | 15.21 | 15.04 | 15.10 | 7,258 | -0.08(-0.53%) |
Oct 27, 2017 | 15.20 | 15.20 | 15.08 | 15.18 | 14,943 | -0.20(-1.30%) |
Oct 26, 2017 | 15.28 | 15.42 | 15.20 | 15.38 | 7,476 | -0.19(-1.22%) |
Oct 25, 2017 | 15.69 | 15.73 | 15.51 | 15.57 | 19,469 | +0.27(+1.76%) |
Oct 24, 2017 | 15.45 | 15.45 | 15.22 | 15.30 | 31,257 | -0.14(-0.91%) |
Oct 23, 2017 | 15.64 | 15.67 | 15.44 | 15.44 | 5,728 | -0.06(-0.39%) |
Oct 20, 2017 | 15.60 | 15.62 | 15.50 | 15.50 | 5,899 | -0.16(-1.02%) |
Oct 19, 2017 | 15.49 | 15.69 | 15.47 | 15.66 | 35,600 | -0.10(-0.62%) |
Oct 18, 2017 | 15.74 | 15.78 | 15.66 | 15.76 | 8,880 | +0.26(+1.66%) |
Oct 17, 2017 | 15.46 | 15.50 | 15.40 | 15.50 | 48,395 | -0.09(-0.58%) |
Oct 16, 2017 | 15.50 | 15.59 | 15.50 | 15.59 | 5,804 | +0.15(+1.00%) |
Oct 13, 2017 | 15.55 | 15.55 | 15.39 | 15.44 | 6,254 | -0.03(-0.18%) |
Oct 12, 2017 | 15.45 | 15.53 | 15.38 | 15.46 | 9,834 | +0.07(+0.47%) |
Oct 11, 2017 | 15.40 | 15.40 | 15.29 | 15.39 | 11,483 | +0.20(+1.32%) |
Oct 10, 2017 | 15.10 | 15.21 | 15.10 | 15.19 | 9,630 | +0.43(+2.91%) |
Oct 09, 2017 | 14.75 | 14.93 | 14.75 | 14.76 | 16,351 | +0.04(+0.27%) |
Oct 06, 2017 | 14.68 | 14.83 | 14.68 | 14.72 | 7,875 | +0.31(+2.15%) |
Oct 05, 2017 | 14.54 | 14.54 | 14.40 | 14.41 | 4,866 | +0.09(+0.63%) |
Oct 04, 2017 | 14.06 | 14.54 | 14.06 | 14.32 | 11,304 | +0.26(+1.81%) |
Oct 03, 2017 | 13.96 | 14.08 | 13.96 | 14.06 | 6,124 | +0.17(+1.26%) |
Oct 02, 2017 | 13.86 | 13.89 | 13.82 | 13.89 | 3,176 | +0.13(+0.94%) |
Sep 29, 2017 | 13.53 | 13.76 | 13.53 | 13.76 | 2,956 | +0.24(+1.81%) |
Sep 28, 2017 | 13.36 | 13.54 | 13.36 | 13.52 | 3,110 | +0.16(+1.16%) |
Sep 27, 2017 | 13.23 | 13.36 | 13.23 | 13.36 | 4,902 | +0.10(+0.77%) |
Sep 26, 2017 | 13.38 | 13.38 | 13.20 | 13.26 | 6,376 | -0.25(-1.87%) |
Sep 25, 2017 | 13.76 | 13.78 | 13.49 | 13.51 | 16,236 | -0.59(-4.18%) |
Sep 22, 2017 | 14.14 | 14.17 | 14.07 | 14.10 | 3,909 | +0.01(+0.07%) |
Sep 21, 2017 | 14.06 | 14.09 | 14.05 | 14.09 | 3,170 | -0.19(-1.35%) |
Sep 20, 2017 | 14.29 | 14.45 | 14.26 | 14.28 | 14,579 | -0.19(-1.29%) |
Sep 19, 2017 | 14.49 | 14.54 | 14.47 | 14.47 | 13,446 | +0.28(+1.94%) |
Sep 18, 2017 | 14.22 | 14.22 | 14.16 | 14.20 | 3,839 | +0.02(+0.11%) |
Sep 15, 2017 | 14.17 | 14.31 | 14.15 | 14.18 | 22,042 | -0.01(-0.07%) |
Sep 14, 2017 | 14.13 | 14.19 | 14.09 | 14.19 | 6,055 | +0.06(+0.42%) |
Sep 13, 2017 | 14.20 | 14.21 | 14.09 | 14.13 | 23,432 | +0.02(+0.14%) |
Sep 12, 2017 | 14.19 | 14.19 | 14.06 | 14.11 | 8,582 | +0.09(+0.64%) |
Sep 11, 2017 | 13.90 | 14.06 | 13.90 | 14.02 | 10,043 | +0.21(+1.52%) |
Sep 08, 2017 | 13.76 | 13.81 | 13.70 | 13.81 | 8,362 | +0.01(+0.07%) |
Sep 07, 2017 | 13.82 | 13.85 | 13.76 | 13.80 | 12,182 | +0.23(+1.69%) |
Sep 06, 2017 | 13.66 | 13.66 | 13.52 | 13.57 | 7,246 | -0.08(-0.59%) |
Sep 05, 2017 | 13.66 | 13.71 | 13.60 | 13.65 | 29,847 | +0.30(+2.25%) |
Sep 01, 2017 | 13.33 | 13.33 | 13.35 | 4,554 | +0.02(+0.15%) | |
Aug 31, 2017 | 13.33 | 13.33 | 13.25 | 13.33 | 7,316 | +0.46(+3.55%) |
Aug 30, 2017 | 12.88 | 12.89 | 12.81 | 12.87 | 8,779 | +0.07(+0.57%) |
Aug 29, 2017 | 12.76 | 12.82 | 12.76 | 12.80 | 8,083 | -0.35(-2.66%) |
Aug 28, 2017 | 13.07 | 13.15 | 13.07 | 13.15 | 56,711 | +0.09(+0.69%) |
Aug 25, 2017 | 12.93 | 13.06 | 12.93 | 13.06 | 5,488 | +0.16(+1.26%) |
Aug 24, 2017 | 12.88 | 12.91 | 12.85 | 12.90 | 2,555 | -0.02(-0.19%) |
Aug 23, 2017 | 12.99 | 12.99 | 12.85 | 12.92 | 3,117 | -0.13(-0.98%) |
Aug 22, 2017 | 13.05 | 13.07 | 13.04 | 13.05 | 3,681 | +0.13(+0.99%) |
Aug 21, 2017 | 12.91 | 12.95 | 12.88 | 12.92 | 4,228 | +0.02(+0.16%) |
Aug 18, 2017 | 12.81 | 12.91 | 12.79 | 12.90 | 44,436 | +0.05(+0.43%) |
Aug 17, 2017 | 12.91 | 12.95 | 12.85 | 12.85 | 4,345 | -0.07(-0.57%) |
Aug 16, 2017 | 12.85 | 12.92 | 12.83 | 12.92 | 2,680 | +0.21(+1.65%) |
Aug 15, 2017 | 12.64 | 12.71 | 12.64 | 12.71 | 6,182 | +0.08(+0.63%) |
Aug 14, 2017 | 12.63 | 12.69 | 12.61 | 12.63 | 12,649 | +0.10(+0.80%) |
Aug 11, 2017 | 12.48 | 12.53 | 12.41 | 12.53 | 7,349 | -0.13(-1.03%) |
Aug 10, 2017 | 12.78 | 12.79 | 12.65 | 12.66 | 15,614 | -0.07(-0.55%) |
Aug 09, 2017 | 12.72 | 12.76 | 12.69 | 12.73 | 17,295 | -0.03(-0.24%) |
Aug 08, 2017 | 12.76 | 12.82 | 12.75 | 12.76 | 20,930 | -0.05(-0.36%) |
Aug 07, 2017 | 12.79 | 12.82 | 12.75 | 12.81 | 58,853 | -0.01(-0.11%) |
Aug 04, 2017 | 12.77 | 12.82 | 12.74 | 12.82 | 5,656 | +0.19(+1.50%) |
Aug 03, 2017 | 12.54 | 12.66 | 12.54 | 12.63 | 2,435 | +0.13(+1.04%) |
Aug 02, 2017 | 12.63 | 12.63 | 12.47 | 12.50 | 9,808 | -0.19(-1.46%) |
Aug 01, 2017 | 12.63 | 12.73 | 12.63 | 12.69 | 9,067 | +0.07(+0.52%) |
Jul 31, 2017 | 12.67 | 12.70 | 12.55 | 12.62 | 6,291 | +0.02(+0.14%) |
Jul 28, 2017 | 12.52 | 12.61 | 12.52 | 12.60 | 14,109 | -0.19(-1.49%) |
Jul 27, 2017 | 12.82 | 12.84 | 12.74 | 12.79 | 707,918 | -0.40(-3.01%) |
Jul 26, 2017 | 12.82 | 13.19 | 12.79 | 13.19 | 1,038,102 | +0.55(+4.35%) |
Jul 25, 2017 | 12.59 | 12.64 | 12.59 | 12.64 | 48,607 | +0.09(+0.72%) |
Jul 24, 2017 | 12.52 | 12.55 | 12.50 | 12.55 | 47,515 | +0.05(+0.40%) |
Jul 21, 2017 | 12.41 | 12.50 | 12.41 | 12.50 | 88,328 | +0.06(+0.48%) |
Jul 20, 2017 | 12.39 | 12.49 | 12.39 | 12.44 | 7,831 | +0.08(+0.65%) |
Jul 19, 2017 | 12.23 | 12.36 | 12.17 | 12.36 | 24,840 | +0.96(+8.42%) |
Jul 18, 2017 | 11.19 | 11.45 | 11.19 | 11.40 | 10,511 | +0.14(+1.24%) |
Jul 17, 2017 | 11.28 | 11.28 | 11.26 | 11.26 | 2,630 | -0.02(-0.13%) |
Jul 14, 2017 | 11.26 | 11.28 | 11.26 | 11.28 | 865 | +0.08(+0.67%) |
Jul 13, 2017 | 11.21 | 11.21 | 11.19 | 11.20 | 709 | -0.04(-0.35%) |
Jul 12, 2017 | 11.25 | 11.25 | 11.20 | 11.24 | 1,298 | +0.14(+1.26%) |
Jul 11, 2017 | 11.10 | 11.12 | 11.10 | 11.10 | 1,786 | -0.04(-0.36%) |
Jul 10, 2017 | 11.07 | 11.14 | 11.02 | 11.14 | 2,440 | +0.12(+1.04%) |
Jul 07, 2017 | 11.00 | 11.03 | 10.97 | 11.03 | 1,949 | -0.07(-0.67%) |
Jul 06, 2017 | 10.90 | 11.10 | 10.86 | 11.10 | 3,757 | -0.16(-1.43%) |
Jul 05, 2017 | 11.15 | 11.26 | 11.11 | 11.26 | 3,796 | +0.08(+0.72%) |
Jul 03, 2017 | 11.29 | 11.29 | 11.17 | 11.18 | 4,428 | -0.16(-1.37%) |
Jun 30, 2017 | 11.31 | 11.34 | 11.29 | 11.34 | 6,973 | +0.15(+1.30%) |
Jun 29, 2017 | 11.31 | 11.33 | 11.14 | 11.19 | 4,406 | -0.27(-2.36%) |
Jun 28, 2017 | 11.47 | 11.47 | 11.46 | 11.46 | 287 | +0.07(+0.61%) |
Jun 27, 2017 | 11.43 | 11.43 | 11.37 | 11.39 | 4,453 | -0.20(-1.68%) |
Jun 26, 2017 | 11.69 | 11.73 | 11.57 | 11.59 | 5,155 | -0.03(-0.30%) |
Jun 23, 2017 | 11.52 | 11.65 | 11.51 | 11.62 | 6,578 | +0.23(+2.06%) |
Jun 22, 2017 | 11.39 | 11.41 | 11.36 | 11.38 | 4,579 | +0.16(+1.43%) |
Jun 21, 2017 | 11.25 | 11.26 | 11.20 | 11.22 | 7,278 | +0.01(+0.06%) |
Jun 20, 2017 | 11.30 | 11.30 | 11.21 | 11.22 | 10,630 | -0.27(-2.32%) |
Jun 19, 2017 | 11.41 | 11.49 | 11.41 | 11.48 | 3,786 | +0.31(+2.73%) |
Jun 16, 2017 | 11.14 | 11.18 | 11.14 | 11.18 | 902 | +0.08(+0.72%) |
Jun 15, 2017 | 11.00 | 11.10 | 10.91 | 11.10 | 26,930 | +0.07(+0.63%) |
Jun 14, 2017 | 11.23 | 11.23 | 11.03 | 11.03 | 8,252 | +0.04(+0.36%) |
Jun 13, 2017 | 11.11 | 11.14 | 10.95 | 10.99 | 16,221 | +0.38(+3.54%) |
Jun 12, 2017 | 10.68 | 10.68 | 10.57 | 10.61 | 14,497 | -0.57(-5.06%) |
Jun 09, 2017 | 11.20 | 11.20 | 11.15 | 11.18 | 32,328 | -0.03(-0.27%) |
Jun 08, 2017 | 11.28 | 11.28 | 11.15 | 11.21 | 19,204 | -0.09(-0.80%) |
Jun 07, 2017 | 11.34 | 11.35 | 11.27 | 11.30 | 6,165 | +0.05(+0.44%) |
Jun 06, 2017 | 11.25 | 11.27 | 11.23 | 11.25 | 12,830 | -0.01(-0.09%) |
Jun 05, 2017 | 11.31 | 11.31 | 11.22 | 11.26 | 4,360 | -0.09(-0.79%) |
Jun 02, 2017 | 11.38 | 11.40 | 11.33 | 11.35 | 18,751 | +0.03(+0.27%) |