Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.27 | 14.40 | 13.14 | 14.34 | 140,638 | +1.09(+8.23%) |
May 30, 2018 | 13.15 | 13.34 | 13.09 | 13.25 | 47,412 | +0.12(+0.91%) |
May 29, 2018 | 13.05 | 13.26 | 12.76 | 13.13 | 109,099 | -0.03(-0.23%) |
May 25, 2018 | 13.16 | 13.16 | 13.16 | 0 | +0.60(+4.78%) | |
May 24, 2018 | 12.67 | 12.76 | 12.51 | 12.56 | 37,327 | -0.18(-1.41%) |
May 23, 2018 | 12.33 | 12.83 | 12.25 | 12.74 | 80,892 | +0.37(+2.99%) |
May 22, 2018 | 12.53 | 12.61 | 12.31 | 12.37 | 46,628 | -0.14(-1.12%) |
May 21, 2018 | 12.78 | 12.85 | 12.33 | 12.51 | 116,914 | -0.17(-1.34%) |
May 18, 2018 | 13.10 | 13.23 | 12.49 | 12.68 | 170,650 | -0.39(-2.98%) |
May 17, 2018 | 13.21 | 13.34 | 12.97 | 13.07 | 215,916 | -0.14(-1.06%) |
May 16, 2018 | 12.72 | 13.29 | 12.71 | 13.21 | 222,263 | +0.41(+3.20%) |
May 15, 2018 | 12.45 | 13.21 | 12.35 | 12.80 | 158,824 | +0.38(+3.06%) |
May 14, 2018 | 12.66 | 12.95 | 12.36 | 12.42 | 71,671 | -0.32(-2.51%) |
May 11, 2018 | 12.78 | 12.96 | 12.50 | 12.74 | 58,702 | -0.05(-0.39%) |
May 10, 2018 | 12.65 | 13.08 | 12.38 | 12.79 | 78,661 | +0.23(+1.83%) |
May 09, 2018 | 12.99 | 13.12 | 12.33 | 12.56 | 48,985 | -0.55(-4.20%) |
May 08, 2018 | 13.10 | 13.35 | 12.88 | 13.11 | 96,445 | +0.01(+0.08%) |
May 07, 2018 | 12.81 | 13.21 | 12.78 | 13.10 | 87,477 | +0.30(+2.34%) |
May 04, 2018 | 12.75 | 12.85 | 12.44 | 12.80 | 53,238 | +0.03(+0.23%) |
May 03, 2018 | 12.74 | 13.06 | 12.68 | 12.77 | 54,994 | -0.02(-0.16%) |
May 02, 2018 | 12.51 | 12.95 | 12.51 | 12.79 | 25,681 | +0.22(+1.75%) |
May 01, 2018 | 12.15 | 12.70 | 12.00 | 12.57 | 93,876 | +0.38(+3.12%) |
Apr 30, 2018 | 12.48 | 12.49 | 12.06 | 12.19 | 34,875 | +0.00(+0.00%) |
Apr 27, 2018 | 12.75 | 12.75 | 12.01 | 12.19 | 81,965 | -0.51(-4.02%) |
Apr 26, 2018 | 13.00 | 13.07 | 12.68 | 12.70 | 33,092 | -0.26(-2.01%) |
Apr 25, 2018 | 12.55 | 13.13 | 12.35 | 12.96 | 84,558 | +0.38(+3.02%) |
Apr 24, 2018 | 12.44 | 12.87 | 12.24 | 12.58 | 33,739 | +0.16(+1.29%) |
Apr 23, 2018 | 12.59 | 12.62 | 12.08 | 12.42 | 57,365 | -0.17(-1.35%) |
Apr 20, 2018 | 12.66 | 12.85 | 12.47 | 12.59 | 40,636 | -0.04(-0.32%) |
Apr 19, 2018 | 13.24 | 13.24 | 12.50 | 12.63 | 58,746 | -0.66(-4.97%) |
Apr 18, 2018 | 13.66 | 13.66 | 13.23 | 13.29 | 36,424 | -0.13(-0.97%) |
Apr 17, 2018 | 13.20 | 13.50 | 13.20 | 13.42 | 101,570 | +0.28(+2.13%) |
Apr 16, 2018 | 13.06 | 13.29 | 12.84 | 13.14 | 63,611 | +0.19(+1.47%) |
Apr 13, 2018 | 13.40 | 13.40 | 12.78 | 12.95 | 62,746 | -0.40(-3.00%) |
Apr 12, 2018 | 13.47 | 13.60 | 13.23 | 13.35 | 95,479 | -0.12(-0.89%) |
Apr 11, 2018 | 13.41 | 13.71 | 13.03 | 13.47 | 95,812 | +0.01(+0.07%) |
Apr 10, 2018 | 13.63 | 13.73 | 13.18 | 13.46 | 79,549 | -0.10(-0.74%) |
Apr 09, 2018 | 13.47 | 13.77 | 12.96 | 13.56 | 86,292 | +0.12(+0.89%) |
Apr 06, 2018 | 13.83 | 13.88 | 13.15 | 13.44 | 55,392 | -0.47(-3.38%) |
Apr 05, 2018 | 13.94 | 14.24 | 13.83 | 13.91 | 24,410 | +0.06(+0.43%) |
Apr 04, 2018 | 13.53 | 14.07 | 13.53 | 13.85 | 108,129 | +0.18(+1.32%) |
Apr 03, 2018 | 13.73 | 13.88 | 13.30 | 13.67 | 99,499 | -0.01(-0.07%) |
Apr 02, 2018 | 14.10 | 14.10 | 13.35 | 13.68 | 117,443 | -0.40(-2.84%) |
Mar 29, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.09(-0.64%) | |
Mar 28, 2018 | 14.34 | 14.52 | 13.68 | 14.17 | 102,622 | -0.32(-2.21%) |
Mar 27, 2018 | 15.03 | 15.20 | 14.37 | 14.49 | 73,267 | -0.50(-3.34%) |
Mar 26, 2018 | 15.79 | 15.79 | 14.86 | 14.99 | 54,409 | -0.56(-3.60%) |
Mar 23, 2018 | 14.64 | 16.47 | 14.11 | 15.55 | 161,464 | +1.00(+6.87%) |
Mar 22, 2018 | 14.36 | 15.16 | 14.36 | 14.55 | 69,493 | +0.11(+0.76%) |
Mar 21, 2018 | 14.28 | 14.62 | 13.99 | 14.44 | 39,313 | +0.16(+1.12%) |
Mar 20, 2018 | 14.42 | 14.54 | 13.73 | 14.28 | 115,142 | -0.14(-0.97%) |
Mar 19, 2018 | 14.68 | 14.68 | 14.26 | 14.42 | 80,488 | -0.27(-1.84%) |
Mar 16, 2018 | 14.55 | 14.80 | 14.35 | 14.69 | 73,893 | +0.12(+0.82%) |
Mar 15, 2018 | 14.59 | 14.78 | 14.44 | 14.57 | 79,766 | +0.04(+0.31%) |
Mar 14, 2018 | 15.00 | 15.00 | 14.40 | 14.53 | 137,085 | -0.44(-2.91%) |
Mar 13, 2018 | 14.47 | 16.23 | 14.47 | 14.96 | 193,379 | -1.41(-8.61%) |
Mar 12, 2018 | 16.54 | 16.55 | 15.83 | 16.37 | 82,236 | -0.18(-1.09%) |
Mar 09, 2018 | 15.72 | 16.55 | 15.61 | 16.55 | 105,081 | +0.87(+5.55%) |
Mar 08, 2018 | 15.85 | 15.85 | 15.36 | 15.68 | 66,669 | -0.18(-1.13%) |
Mar 07, 2018 | 15.20 | 15.90 | 14.95 | 15.86 | 105,680 | +0.66(+4.34%) |
Mar 06, 2018 | 15.08 | 15.63 | 14.83 | 15.20 | 108,634 | +0.31(+2.08%) |
Mar 05, 2018 | 14.61 | 15.08 | 14.61 | 14.89 | 86,098 | +0.23(+1.57%) |
Mar 02, 2018 | 14.08 | 14.70 | 14.00 | 14.66 | 53,666 | +0.45(+3.17%) |
Mar 01, 2018 | 14.45 | 14.68 | 13.87 | 14.21 | 112,423 | -0.28(-1.93%) |
Feb 28, 2018 | 14.15 | 14.80 | 14.10 | 14.49 | 124,015 | +0.36(+2.55%) |
Feb 27, 2018 | 15.14 | 15.21 | 13.94 | 14.13 | 155,948 | -1.02(-6.73%) |
Feb 26, 2018 | 15.14 | 15.44 | 14.83 | 15.15 | 53,875 | +0.03(+0.20%) |
Feb 23, 2018 | 14.71 | 15.42 | 14.57 | 15.12 | 102,598 | +0.48(+3.28%) |
Feb 22, 2018 | 15.05 | 15.15 | 14.53 | 14.64 | 96,224 | -0.38(-2.53%) |
Feb 21, 2018 | 14.44 | 15.30 | 14.01 | 15.02 | 178,461 | +0.57(+3.94%) |
Feb 20, 2018 | 14.42 | 14.98 | 14.32 | 14.45 | 139,451 | -0.17(-1.16%) |
Feb 16, 2018 | 14.62 | 14.62 | 14.62 | 0 | -1.69(-10.36%) | |
Feb 15, 2018 | 16.39 | 16.70 | 16.11 | 16.31 | 184,803 | +0.06(+0.37%) |
Feb 14, 2018 | 15.98 | 16.90 | 15.46 | 16.25 | 205,678 | +0.25(+1.56%) |
Feb 13, 2018 | 14.96 | 16.60 | 14.48 | 16.00 | 268,212 | +1.02(+6.81%) |
Feb 12, 2018 | 15.24 | 15.26 | 14.17 | 14.98 | 130,622 | -0.33(-2.16%) |
Feb 09, 2018 | 13.76 | 15.92 | 13.76 | 15.31 | 554,055 | +1.91(+14.25%) |
Feb 08, 2018 | 13.63 | 13.74 | 13.07 | 13.40 | 185,511 | -0.22(-1.62%) |
Feb 07, 2018 | 13.40 | 13.40 | 13.40 | 13.62 | 91,694 | +0.23(+1.72%) |
Feb 06, 2018 | 12.85 | 13.49 | 12.14 | 13.39 | 60,489 | +0.09(+0.68%) |
Feb 05, 2018 | 13.35 | 13.69 | 12.95 | 13.30 | 46,150 | -0.08(-0.60%) |
Feb 02, 2018 | 12.97 | 13.40 | 12.81 | 13.38 | 250,421 | +0.35(+2.69%) |
Feb 01, 2018 | 12.90 | 13.23 | 12.75 | 13.03 | 64,292 | +0.10(+0.77%) |
Jan 31, 2018 | 13.00 | 13.31 | 12.79 | 12.93 | 122,138 | -0.07(-0.54%) |
Jan 30, 2018 | 13.15 | 13.31 | 13.00 | 13.00 | 132,247 | -0.11(-0.84%) |
Jan 29, 2018 | 12.39 | 13.26 | 12.39 | 13.11 | 174,883 | +0.73(+5.90%) |
Jan 26, 2018 | 12.21 | 12.50 | 12.09 | 12.38 | 79,832 | +0.18(+1.48%) |
Jan 25, 2018 | 12.20 | 12.57 | 11.85 | 12.20 | 111,672 | +0.00(+0.00%) |
Jan 24, 2018 | 12.36 | 12.85 | 12.16 | 12.20 | 126,579 | -0.15(-1.21%) |
Jan 23, 2018 | 12.39 | 12.57 | 12.03 | 12.35 | 69,082 | +0.11(+0.90%) |
Jan 22, 2018 | 11.99 | 12.44 | 11.91 | 12.24 | 113,123 | +0.49(+4.17%) |
Jan 19, 2018 | 11.87 | 11.90 | 11.52 | 11.75 | 120,268 | -0.03(-0.25%) |
Jan 18, 2018 | 10.82 | 11.93 | 10.82 | 11.78 | 103,910 | +0.22(+1.90%) |
Jan 17, 2018 | 11.40 | 11.72 | 11.33 | 11.56 | 58,501 | +0.09(+0.78%) |
Jan 16, 2018 | 11.66 | 11.69 | 11.00 | 11.47 | 74,039 | -0.04(-0.35%) |
Jan 12, 2018 | 11.51 | 11.51 | 11.51 | 0 | -0.14(-1.20%) | |
Jan 11, 2018 | 11.59 | 11.90 | 11.40 | 11.65 | 66,402 | +0.11(+0.95%) |
Jan 10, 2018 | 11.35 | 11.60 | 11.04 | 11.54 | 52,750 | +0.03(+0.26%) |
Jan 09, 2018 | 11.88 | 11.88 | 11.45 | 11.51 | 42,872 | -0.20(-1.71%) |
Jan 08, 2018 | 11.87 | 12.04 | 11.45 | 11.71 | 54,388 | -0.18(-1.51%) |
Jan 05, 2018 | 12.21 | 12.31 | 11.76 | 11.89 | 68,931 | -0.32(-2.62%) |
Jan 04, 2018 | 11.86 | 12.46 | 11.35 | 12.21 | 107,015 | +0.41(+3.47%) |
Jan 03, 2018 | 12.05 | 12.13 | 11.73 | 11.80 | 60,033 | -0.20(-1.67%) |
Jan 02, 2018 | 11.84 | 12.19 | 11.76 | 12.00 | 135,391 | +0.24(+2.04%) |
Dec 29, 2017 | 11.76 | 11.76 | 11.76 | 0 | +0.14(+1.20%) | |
Dec 28, 2017 | 11.80 | 11.90 | 11.50 | 11.62 | 90,086 | -0.20(-1.69%) |
Dec 27, 2017 | 11.86 | 12.33 | 11.74 | 11.82 | 113,323 | -0.04(-0.34%) |
Dec 26, 2017 | 11.60 | 12.17 | 11.60 | 11.86 | 94,352 | +0.26(+2.24%) |
Dec 22, 2017 | 11.45 | 11.75 | 11.45 | 11.60 | 90,051 | +0.12(+1.05%) |
Dec 21, 2017 | 11.60 | 11.65 | 11.35 | 11.48 | 140,763 | -0.13(-1.12%) |
Dec 20, 2017 | 11.42 | 11.81 | 11.42 | 11.61 | 67,040 | +0.19(+1.66%) |
Dec 19, 2017 | 11.39 | 11.77 | 11.26 | 11.42 | 122,060 | -0.06(-0.52%) |
Dec 18, 2017 | 11.40 | 11.95 | 11.40 | 11.48 | 126,016 | +0.17(+1.50%) |
Dec 15, 2017 | 10.35 | 11.66 | 10.32 | 11.31 | 891,385 | +1.05(+10.23%) |
Dec 14, 2017 | 10.47 | 10.56 | 10.14 | 10.26 | 106,632 | -0.21(-2.01%) |
Dec 13, 2017 | 10.30 | 10.70 | 10.04 | 10.47 | 110,408 | +0.20(+1.95%) |
Dec 12, 2017 | 10.10 | 10.66 | 10.02 | 10.27 | 132,166 | +0.19(+1.88%) |
Dec 11, 2017 | 10.60 | 10.82 | 10.05 | 10.08 | 140,247 | -0.49(-4.64%) |
Dec 08, 2017 | 10.72 | 10.72 | 10.41 | 10.57 | 95,526 | -0.03(-0.28%) |
Dec 07, 2017 | 10.49 | 11.22 | 10.41 | 10.60 | 76,707 | +0.04(+0.38%) |
Dec 06, 2017 | 10.75 | 10.80 | 10.40 | 10.56 | 33,359 | -0.07(-0.66%) |
Dec 05, 2017 | 10.64 | 10.85 | 10.52 | 10.63 | 34,519 | -0.02(-0.19%) |
Dec 04, 2017 | 10.81 | 10.81 | 10.64 | 10.65 | 95,987 | -0.15(-1.39%) |
Dec 01, 2017 | 10.56 | 10.88 | 10.53 | 10.80 | 93,604 | +0.24(+2.27%) |
Nov 30, 2017 | 10.67 | 10.76 | 10.38 | 10.56 | 64,036 | +0.18(+1.73%) |
Nov 29, 2017 | 10.54 | 10.69 | 10.31 | 10.38 | 48,154 | -0.21(-1.98%) |
Nov 28, 2017 | 10.74 | 10.84 | 10.41 | 10.59 | 52,230 | -0.06(-0.56%) |
Nov 27, 2017 | 10.60 | 11.27 | 10.51 | 10.65 | 69,902 | -0.01(-0.09%) |
Nov 24, 2017 | 10.50 | 10.74 | 10.31 | 10.66 | 14,919 | +0.18(+1.72%) |
Nov 22, 2017 | 10.50 | 10.67 | 10.39 | 10.48 | 50,374 | -0.08(-0.76%) |
Nov 21, 2017 | 10.61 | 10.61 | 10.27 | 10.56 | 47,795 | -0.01(-0.09%) |
Nov 20, 2017 | 11.07 | 11.19 | 10.48 | 10.57 | 85,742 | -0.54(-4.86%) |
Nov 17, 2017 | 10.76 | 11.29 | 10.65 | 11.11 | 120,194 | +0.28(+2.59%) |
Nov 16, 2017 | 10.44 | 11.02 | 10.39 | 10.83 | 140,682 | +0.48(+4.64%) |
Nov 15, 2017 | 10.37 | 10.66 | 10.20 | 10.35 | 97,507 | -0.08(-0.77%) |
Nov 14, 2017 | 10.55 | 10.76 | 10.23 | 10.43 | 81,909 | -0.11(-1.04%) |
Nov 13, 2017 | 10.80 | 10.91 | 10.35 | 10.54 | 69,998 | -0.34(-3.13%) |
Nov 10, 2017 | 10.75 | 11.21 | 10.73 | 10.88 | 45,953 | +0.03(+0.28%) |
Nov 09, 2017 | 11.00 | 11.36 | 10.68 | 10.85 | 70,295 | -0.22(-1.99%) |
Nov 08, 2017 | 10.91 | 11.30 | 10.85 | 11.07 | 95,683 | +0.16(+1.47%) |
Nov 07, 2017 | 11.33 | 11.39 | 10.85 | 10.91 | 82,968 | -0.49(-4.30%) |
Nov 06, 2017 | 11.44 | 11.66 | 11.28 | 11.40 | 36,511 | -0.02(-0.18%) |
Nov 03, 2017 | 11.42 | 11.71 | 11.20 | 11.42 | 83,400 | +0.00(+0.00%) |
Nov 02, 2017 | 11.49 | 12.10 | 11.39 | 11.42 | 77,109 | +0.01(+0.09%) |
Nov 01, 2017 | 11.27 | 11.47 | 11.10 | 11.41 | 71,931 | +0.14(+1.24%) |
Oct 31, 2017 | 11.25 | 11.40 | 10.88 | 11.27 | 46,897 | +0.07(+0.63%) |
Oct 30, 2017 | 11.90 | 12.27 | 11.11 | 11.20 | 67,201 | -0.73(-6.12%) |
Oct 27, 2017 | 11.51 | 11.97 | 11.51 | 11.93 | 41,731 | +0.43(+3.74%) |
Oct 26, 2017 | 11.81 | 12.08 | 11.51 | 11.50 | 62,829 | -0.37(-3.12%) |
Oct 25, 2017 | 11.97 | 11.97 | 11.14 | 11.87 | 123,318 | -0.19(-1.58%) |
Oct 24, 2017 | 12.50 | 12.58 | 12.00 | 12.06 | 70,525 | -0.41(-3.29%) |
Oct 23, 2017 | 12.61 | 12.73 | 12.41 | 12.47 | 122,326 | -0.27(-2.12%) |
Oct 20, 2017 | 12.91 | 13.10 | 12.46 | 12.74 | 123,227 | -0.20(-1.55%) |
Oct 19, 2017 | 13.27 | 13.36 | 12.59 | 12.94 | 91,168 | -0.29(-2.19%) |
Oct 18, 2017 | 13.83 | 13.92 | 13.13 | 13.23 | 86,771 | -0.66(-4.75%) |
Oct 17, 2017 | 13.77 | 14.00 | 13.60 | 13.89 | 32,837 | +0.12(+0.87%) |
Oct 16, 2017 | 14.00 | 14.10 | 13.63 | 13.77 | 54,896 | -0.21(-1.50%) |
Oct 13, 2017 | 14.01 | 14.14 | 13.80 | 13.98 | 30,464 | -0.02(-0.14%) |
Oct 12, 2017 | 14.01 | 14.16 | 13.97 | 14.00 | 37,787 | -0.01(-0.07%) |
Oct 11, 2017 | 14.01 | 14.10 | 14.00 | 14.01 | 26,304 | -0.04(-0.28%) |
Oct 10, 2017 | 14.14 | 14.19 | 13.95 | 14.05 | 126,049 | +0.05(+0.36%) |
Oct 09, 2017 | 14.28 | 14.28 | 13.93 | 14.00 | 18,512 | -0.19(-1.34%) |
Oct 06, 2017 | 14.12 | 14.35 | 14.01 | 14.19 | 31,305 | -0.02(-0.14%) |
Oct 05, 2017 | 14.27 | 14.43 | 14.09 | 14.21 | 48,501 | -0.10(-0.70%) |
Oct 04, 2017 | 14.38 | 14.48 | 14.25 | 14.31 | 35,115 | -0.01(-0.07%) |
Oct 03, 2017 | 14.15 | 14.39 | 13.94 | 14.32 | 65,421 | +0.17(+1.20%) |
Oct 02, 2017 | 14.23 | 14.38 | 13.99 | 14.15 | 75,624 | -0.04(-0.28%) |
Sep 29, 2017 | 14.29 | 14.30 | 14.04 | 14.19 | 30,152 | +0.03(+0.21%) |
Sep 28, 2017 | 14.10 | 14.30 | 14.01 | 14.16 | 65,729 | +0.04(+0.28%) |
Sep 27, 2017 | 13.91 | 14.47 | 13.87 | 14.12 | 68,089 | +0.13(+0.93%) |
Sep 26, 2017 | 14.09 | 14.18 | 13.86 | 13.99 | 80,175 | -0.04(-0.29%) |
Sep 25, 2017 | 13.65 | 14.15 | 13.55 | 14.03 | 93,756 | +0.28(+2.04%) |
Sep 22, 2017 | 13.52 | 13.94 | 13.45 | 13.75 | 33,863 | +0.12(+0.88%) |
Sep 21, 2017 | 14.12 | 14.30 | 13.34 | 13.63 | 65,030 | -0.41(-2.92%) |
Sep 20, 2017 | 13.80 | 14.18 | 13.60 | 14.04 | 63,699 | +0.21(+1.52%) |
Sep 19, 2017 | 13.84 | 14.08 | 13.71 | 13.83 | 20,574 | +0.00(+0.00%) |
Sep 18, 2017 | 12.85 | 14.17 | 12.85 | 13.83 | 76,375 | +0.98(+7.63%) |
Sep 15, 2017 | 14.15 | 14.15 | 12.82 | 12.85 | 230,748 | -1.30(-9.19%) |
Sep 14, 2017 | 14.56 | 14.58 | 14.06 | 14.15 | 56,273 | -0.23(-1.60%) |
Sep 13, 2017 | 14.36 | 14.56 | 14.19 | 14.38 | 90,787 | -0.11(-0.76%) |
Sep 12, 2017 | 14.76 | 15.08 | 14.30 | 14.49 | 101,333 | -0.28(-1.90%) |
Sep 11, 2017 | 14.56 | 14.80 | 14.43 | 14.77 | 117,229 | +0.43(+3.00%) |
Sep 08, 2017 | 14.06 | 15.03 | 14.06 | 14.34 | 54,807 | +0.19(+1.34%) |
Sep 07, 2017 | 14.22 | 14.22 | 13.87 | 14.15 | 22,610 | +0.02(+0.14%) |
Sep 06, 2017 | 14.22 | 14.39 | 13.90 | 14.13 | 27,500 | -0.16(-1.12%) |
Sep 05, 2017 | 14.60 | 14.79 | 13.97 | 14.29 | 75,068 | -0.38(-2.59%) |
Sep 01, 2017 | 14.65 | 14.73 | 14.51 | 14.67 | 75,854 | +0.06(+0.41%) |
Aug 31, 2017 | 14.63 | 14.90 | 14.52 | 14.61 | 267,973 | -0.02(-0.14%) |
Aug 30, 2017 | 14.69 | 14.74 | 14.53 | 14.63 | 60,440 | -0.03(-0.20%) |
Aug 29, 2017 | 14.70 | 15.07 | 14.60 | 14.66 | 56,651 | -0.06(-0.41%) |
Aug 28, 2017 | 14.69 | 14.97 | 14.59 | 14.72 | 49,911 | +0.10(+0.68%) |
Aug 25, 2017 | 14.79 | 14.43 | 14.62 | 35,680 | -0.13(-0.88%) | |
Aug 24, 2017 | 14.64 | 15.08 | 14.64 | 14.75 | 69,132 | +0.10(+0.68%) |
Aug 23, 2017 | 14.62 | 14.91 | 14.62 | 14.65 | 16,372 | -0.05(-0.34%) |
Aug 22, 2017 | 14.59 | 14.76 | 14.46 | 14.70 | 45,003 | +0.24(+1.66%) |
Aug 21, 2017 | 14.57 | 14.88 | 14.46 | 14.46 | 55,655 | -0.07(-0.48%) |
Aug 18, 2017 | 14.21 | 14.59 | 14.21 | 14.53 | 31,086 | +0.05(+0.35%) |
Aug 17, 2017 | 14.26 | 14.59 | 13.90 | 14.48 | 52,311 | +0.27(+1.90%) |
Aug 16, 2017 | 13.99 | 14.27 | 13.75 | 14.21 | 61,341 | +0.19(+1.36%) |
Aug 15, 2017 | 13.31 | 14.19 | 13.31 | 14.02 | 66,720 | +0.67(+5.02%) |
Aug 14, 2017 | 13.20 | 13.36 | 13.02 | 13.35 | 17,898 | +0.18(+1.37%) |
Aug 11, 2017 | 13.03 | 13.22 | 12.90 | 13.17 | 28,620 | +0.07(+0.53%) |
Aug 10, 2017 | 13.55 | 13.55 | 12.74 | 13.10 | 46,374 | -0.45(-3.32%) |
Aug 09, 2017 | 14.16 | 14.26 | 13.35 | 13.55 | 67,723 | -0.71(-4.98%) |
Aug 08, 2017 | 14.63 | 14.65 | 13.97 | 14.26 | 57,585 | -0.61(-4.10%) |
Aug 07, 2017 | 14.98 | 15.00 | 14.60 | 14.87 | 80,687 | -0.05(-0.34%) |
Aug 04, 2017 | 15.00 | 14.50 | 14.92 | 45,161 | +0.36(+2.47%) | |
Aug 03, 2017 | 14.61 | 14.72 | 14.22 | 14.56 | 43,471 | +0.06(+0.41%) |
Aug 02, 2017 | 14.25 | 14.78 | 13.90 | 14.50 | 53,175 | +0.25(+1.75%) |
Aug 01, 2017 | 14.32 | 14.34 | 13.84 | 14.25 | 40,784 | +0.11(+0.78%) |
Jul 31, 2017 | 13.98 | 14.28 | 13.75 | 14.14 | 33,903 | +0.16(+1.14%) |
Jul 28, 2017 | 14.46 | 14.58 | 13.88 | 13.98 | 51,955 | -0.57(-3.92%) |
Jul 27, 2017 | 14.86 | 14.89 | 14.45 | 14.55 | 26,260 | -0.23(-1.56%) |
Jul 26, 2017 | 14.60 | 14.90 | 14.52 | 14.78 | 69,785 | +0.20(+1.37%) |
Jul 25, 2017 | 15.01 | 15.08 | 14.53 | 14.58 | 64,043 | -0.32(-2.15%) |
Jul 24, 2017 | 14.85 | 14.96 | 14.69 | 14.90 | 76,293 | +0.01(+0.07%) |
Jul 21, 2017 | 14.96 | 15.07 | 14.74 | 14.89 | 53,355 | -0.01(-0.07%) |
Jul 20, 2017 | 15.06 | 14.71 | 14.90 | 32,973 | -0.05(-0.33%) | |
Jul 19, 2017 | 14.90 | 15.20 | 14.86 | 14.95 | 42,163 | +0.05(+0.34%) |
Jul 18, 2017 | 15.14 | 15.47 | 14.86 | 14.90 | 62,859 | -0.19(-1.26%) |
Jul 17, 2017 | 15.11 | 15.59 | 15.02 | 15.09 | 35,446 | -0.02(-0.13%) |
Jul 14, 2017 | 14.89 | 15.12 | 14.78 | 15.11 | 20,004 | +0.19(+1.27%) |
Jul 13, 2017 | 14.71 | 15.08 | 14.15 | 14.92 | 53,393 | +0.32(+2.19%) |
Jul 12, 2017 | 14.60 | 14.73 | 14.37 | 14.60 | 26,677 | +0.16(+1.11%) |
Jul 11, 2017 | 14.45 | 14.68 | 14.30 | 14.44 | 34,910 | -0.07(-0.48%) |
Jul 10, 2017 | 14.57 | 14.70 | 14.17 | 14.51 | 61,549 | -0.03(-0.21%) |
Jul 07, 2017 | 14.52 | 14.68 | 14.44 | 14.54 | 18,476 | +0.06(+0.41%) |
Jul 06, 2017 | 14.02 | 14.92 | 13.91 | 14.48 | 84,962 | +0.37(+2.62%) |
Jul 05, 2017 | 14.44 | 14.97 | 13.81 | 14.11 | 219,132 | -0.44(-3.02%) |
Jul 03, 2017 | 14.06 | 14.65 | 14.06 | 14.55 | 49,149 | +0.48(+3.41%) |
Jun 30, 2017 | 14.35 | 14.55 | 13.90 | 14.07 | 90,664 | -0.30(-2.09%) |
Jun 29, 2017 | 14.33 | 14.58 | 14.19 | 14.37 | 22,542 | -0.11(-0.76%) |
Jun 28, 2017 | 14.47 | 14.75 | 14.01 | 14.48 | 52,003 | +0.34(+2.40%) |
Jun 27, 2017 | 15.05 | 15.15 | 14.12 | 14.14 | 153,360 | -0.92(-6.11%) |
Jun 26, 2017 | 15.09 | 15.57 | 14.57 | 15.06 | 216,584 | +0.01(+0.07%) |
Jun 23, 2017 | 14.71 | 15.09 | 14.26 | 15.05 | 100,735 | +0.38(+2.59%) |
Jun 22, 2017 | 14.82 | 14.98 | 14.82 | 14.67 | 110,462 | -0.01(-0.07%) |
Jun 21, 2017 | 14.57 | 14.79 | 14.42 | 14.68 | 72,999 | +0.19(+1.31%) |
Jun 20, 2017 | 14.00 | 14.89 | 13.92 | 14.49 | 120,642 | +0.52(+3.72%) |
Jun 19, 2017 | 13.47 | 14.32 | 13.47 | 13.97 | 100,179 | +0.60(+4.49%) |
Jun 16, 2017 | 13.48 | 13.74 | 13.04 | 13.37 | 54,336 | -0.11(-0.82%) |
Jun 15, 2017 | 13.75 | 13.82 | 13.08 | 13.48 | 48,289 | -0.34(-2.46%) |
Jun 14, 2017 | 13.33 | 13.96 | 13.25 | 13.82 | 56,163 | +0.40(+2.98%) |
Jun 13, 2017 | 13.35 | 13.50 | 12.63 | 13.42 | 39,062 | +0.13(+0.98%) |
Jun 12, 2017 | 13.01 | 13.32 | 12.83 | 13.29 | 34,204 | +0.10(+0.76%) |
Jun 09, 2017 | 12.99 | 13.33 | 12.98 | 13.19 | 41,896 | +0.21(+1.62%) |
Jun 08, 2017 | 13.12 | 13.25 | 12.88 | 12.98 | 28,527 | -0.07(-0.54%) |
Jun 07, 2017 | 13.19 | 13.33 | 12.92 | 13.05 | 47,348 | -0.09(-0.68%) |
Jun 06, 2017 | 13.15 | 13.35 | 12.90 | 13.14 | 33,358 | -0.06(-0.45%) |
Jun 05, 2017 | 13.88 | 13.88 | 13.03 | 13.20 | 41,380 | -0.56(-4.07%) |
Jun 02, 2017 | 13.33 | 13.82 | 13.20 | 13.76 | 64,676 | +0.45(+3.38%) |