Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.92 | 14.15 | 13.83 | 13.91 | 110,024 | +0.01(+0.06%) |
Jun 28, 2018 | 13.76 | 14.04 | 13.76 | 13.91 | 112,628 | +0.15(+1.13%) |
Jun 27, 2018 | 14.09 | 14.18 | 13.72 | 13.75 | 98,239 | -0.34(-2.44%) |
Jun 26, 2018 | 13.91 | 14.29 | 13.91 | 14.09 | 104,970 | +0.16(+1.17%) |
Jun 25, 2018 | 13.83 | 14.06 | 13.74 | 13.93 | 116,738 | -0.01(-0.06%) |
Jun 22, 2018 | 13.92 | 13.98 | 13.74 | 13.94 | 340,957 | +0.08(+0.56%) |
Jun 21, 2018 | 14.08 | 14.10 | 13.83 | 13.86 | 105,193 | -0.25(-1.76%) |
Jun 20, 2018 | 14.02 | 14.14 | 13.79 | 14.11 | 78,198 | +0.12(+0.86%) |
Jun 19, 2018 | 14.07 | 13.71 | 13.99 | 135,831 | +0.15(+1.12%) | |
Jun 18, 2018 | 13.98 | 14.08 | 13.66 | 13.84 | 260,515 | -0.19(-1.34%) |
Jun 15, 2018 | 14.05 | 14.05 | 14.02 | 198,472 | -0.03(-0.18%) | |
Jun 14, 2018 | 13.85 | 14.15 | 13.71 | 14.05 | 221,776 | +0.21(+1.55%) |
Jun 13, 2018 | 13.90 | 13.96 | 13.77 | 13.84 | 155,479 | -0.04(-0.31%) |
Jun 12, 2018 | 13.87 | 14.07 | 13.72 | 13.88 | 175,344 | +0.05(+0.37%) |
Jun 11, 2018 | 13.89 | 14.03 | 13.76 | 13.83 | 108,775 | -0.08(-0.56%) |
Jun 08, 2018 | 14.06 | 14.19 | 13.68 | 13.90 | 148,958 | -0.13(-0.92%) |
Jun 07, 2018 | 14.14 | 14.21 | 14.02 | 14.03 | 57,091 | -0.07(-0.49%) |
Jun 06, 2018 | 14.22 | 13.99 | 14.10 | 88,027 | -0.01(-0.06%) | |
Jun 05, 2018 | 13.97 | 14.13 | 13.93 | 14.11 | 47,644 | +0.09(+0.67%) |
Jun 04, 2018 | 13.96 | 14.27 | 13.87 | 14.02 | 103,811 | +0.04(+0.31%) |
Jun 01, 2018 | 13.98 | 14.53 | 13.84 | 13.97 | 175,667 | +0.04(+0.31%) |
May 31, 2018 | 14.26 | 14.30 | 13.84 | 13.93 | 104,944 | -0.36(-2.52%) |
May 30, 2018 | 14.06 | 14.35 | 14.06 | 14.29 | 78,909 | +0.25(+1.77%) |
May 29, 2018 | 13.93 | 14.14 | 13.92 | 14.04 | 76,820 | +0.12(+0.86%) |
May 25, 2018 | 13.92 | 13.92 | 13.92 | 0 | +0.07(+0.49%) | |
May 24, 2018 | 13.97 | 14.02 | 13.79 | 13.85 | 67,510 | -0.13(-0.92%) |
May 23, 2018 | 13.90 | 14.33 | 13.90 | 13.98 | 59,886 | +0.11(+0.80%) |
May 22, 2018 | 14.21 | 14.39 | 13.84 | 13.87 | 97,712 | -0.32(-2.24%) |
May 21, 2018 | 13.96 | 14.21 | 13.92 | 14.19 | 67,259 | +0.28(+2.03%) |
May 18, 2018 | 14.08 | 14.32 | 13.90 | 13.90 | 114,041 | -0.03(-0.18%) |
May 17, 2018 | 13.87 | 14.02 | 13.83 | 13.93 | 91,436 | +0.09(+0.62%) |
May 16, 2018 | 13.78 | 14.02 | 13.72 | 13.84 | 105,049 | +0.09(+0.69%) |
May 15, 2018 | 13.72 | 14.02 | 13.69 | 13.75 | 76,089 | -0.02(-0.12%) |
May 14, 2018 | 13.87 | 14.20 | 13.74 | 13.77 | 66,996 | -0.11(-0.80%) |
May 11, 2018 | 13.86 | 13.96 | 13.61 | 13.88 | 61,839 | -0.03(-0.18%) |
May 10, 2018 | 14.14 | 14.14 | 13.77 | 13.90 | 50,239 | -0.27(-1.93%) |
May 09, 2018 | 14.26 | 14.38 | 14.04 | 14.18 | 42,153 | -0.04(-0.30%) |
May 08, 2018 | 14.38 | 14.45 | 14.07 | 14.22 | 67,051 | -0.17(-1.19%) |
May 07, 2018 | 14.50 | 14.57 | 14.32 | 14.39 | 45,281 | -0.08(-0.53%) |
May 04, 2018 | 14.29 | 14.61 | 14.24 | 14.47 | 43,205 | +0.17(+1.20%) |
May 03, 2018 | 14.56 | 14.70 | 14.27 | 14.30 | 81,503 | -0.40(-2.74%) |
May 02, 2018 | 14.37 | 14.73 | 14.19 | 14.70 | 78,839 | +0.39(+2.69%) |
May 01, 2018 | 14.14 | 14.37 | 13.84 | 14.32 | 55,887 | +0.15(+1.09%) |
Apr 30, 2018 | 14.11 | 15.16 | 14.10 | 14.16 | 148,323 | +0.05(+0.36%) |
Apr 27, 2018 | 14.35 | 14.38 | 14.08 | 14.11 | 72,323 | -0.25(-1.73%) |
Apr 26, 2018 | 14.40 | 14.49 | 14.26 | 14.36 | 54,485 | -0.03(-0.24%) |
Apr 25, 2018 | 14.41 | 14.45 | 14.09 | 14.39 | 52,563 | -0.07(-0.47%) |
Apr 24, 2018 | 14.53 | 14.53 | 14.33 | 14.46 | 67,975 | +0.00(+0.00%) |
Apr 23, 2018 | 14.27 | 14.51 | 14.27 | 14.46 | 58,619 | +0.20(+1.38%) |
Apr 20, 2018 | 14.51 | 14.51 | 14.23 | 14.26 | 83,266 | -0.29(-2.00%) |
Apr 19, 2018 | 14.57 | 14.91 | 14.53 | 14.56 | 66,615 | -0.02(-0.12%) |
Apr 18, 2018 | 14.83 | 14.83 | 14.51 | 14.57 | 127,422 | -0.22(-1.51%) |
Apr 17, 2018 | 15.07 | 15.15 | 14.80 | 14.80 | 73,407 | -0.28(-1.88%) |
Apr 16, 2018 | 14.91 | 15.17 | 14.84 | 15.08 | 83,655 | +0.22(+1.50%) |
Apr 13, 2018 | 14.58 | 14.90 | 14.53 | 14.86 | 155,279 | +0.33(+2.30%) |
Apr 12, 2018 | 14.69 | 14.85 | 14.49 | 14.52 | 161,920 | -0.09(-0.65%) |
Apr 11, 2018 | 14.74 | 14.94 | 14.56 | 14.62 | 57,245 | -0.19(-1.27%) |
Apr 10, 2018 | 14.65 | 14.92 | 14.65 | 14.80 | 65,520 | +0.28(+1.95%) |
Apr 09, 2018 | 14.80 | 14.80 | 14.45 | 14.52 | 118,089 | -0.21(-1.45%) |
Apr 06, 2018 | 14.87 | 15.15 | 14.62 | 14.74 | 60,453 | -0.18(-1.21%) |
Apr 05, 2018 | 15.02 | 15.08 | 14.48 | 14.92 | 75,235 | -0.11(-0.74%) |
Apr 04, 2018 | 14.98 | 15.12 | 14.63 | 15.03 | 140,769 | +0.25(+1.68%) |
Apr 03, 2018 | 14.70 | 14.85 | 14.62 | 14.78 | 107,970 | +0.14(+0.94%) |
Apr 02, 2018 | 14.56 | 14.72 | 14.47 | 14.64 | 103,825 | +0.03(+0.23%) |
Mar 29, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 14.62 | 14.79 | 14.47 | 14.61 | 141,737 | +0.02(+0.12%) |
Mar 27, 2018 | 14.64 | 14.74 | 14.39 | 14.59 | 147,915 | +0.00(+0.00%) |
Mar 26, 2018 | 14.53 | 14.65 | 14.39 | 14.59 | 119,845 | +0.15(+1.01%) |
Mar 23, 2018 | 14.80 | 15.00 | 14.44 | 14.45 | 150,282 | -0.33(-2.26%) |
Mar 22, 2018 | 15.10 | 15.12 | 14.74 | 14.78 | 124,692 | -0.40(-2.65%) |
Mar 21, 2018 | 15.02 | 15.26 | 14.89 | 15.18 | 77,911 | +0.16(+1.08%) |
Mar 20, 2018 | 15.08 | 15.28 | 14.93 | 15.02 | 110,425 | -0.06(-0.40%) |
Mar 19, 2018 | 14.77 | 15.11 | 14.77 | 15.08 | 98,171 | +0.27(+1.85%) |
Mar 16, 2018 | 14.77 | 15.10 | 14.77 | 14.81 | 267,764 | +0.03(+0.17%) |
Mar 15, 2018 | 14.79 | 14.86 | 14.67 | 14.78 | 63,060 | +0.03(+0.23%) |
Mar 14, 2018 | 14.99 | 15.35 | 14.70 | 14.75 | 186,031 | -0.18(-1.20%) |
Mar 13, 2018 | 15.22 | 15.31 | 14.88 | 14.93 | 90,092 | -0.20(-1.35%) |
Mar 12, 2018 | 15.04 | 15.21 | 15.00 | 15.13 | 66,460 | +0.12(+0.80%) |
Mar 09, 2018 | 14.99 | 15.05 | 14.81 | 15.01 | 98,731 | +0.09(+0.63%) |
Mar 08, 2018 | 14.91 | 15.05 | 14.52 | 14.92 | 96,312 | +0.01(+0.06%) |
Mar 07, 2018 | 14.51 | 15.02 | 14.43 | 14.91 | 110,760 | +0.32(+2.17%) |
Mar 06, 2018 | 14.49 | 14.61 | 14.25 | 14.59 | 157,465 | +0.15(+1.00%) |
Mar 05, 2018 | 14.33 | 14.52 | 14.22 | 14.45 | 98,528 | +0.05(+0.36%) |
Mar 02, 2018 | 14.17 | 14.45 | 14.13 | 14.40 | 119,620 | +0.11(+0.78%) |
Mar 01, 2018 | 14.02 | 14.36 | 13.86 | 14.29 | 162,595 | +0.26(+1.83%) |
Feb 28, 2018 | 14.20 | 14.29 | 14.01 | 14.03 | 186,665 | -0.16(-1.14%) |
Feb 27, 2018 | 14.36 | 14.48 | 14.10 | 14.19 | 129,246 | -0.18(-1.25%) |
Feb 26, 2018 | 14.29 | 14.44 | 14.15 | 14.37 | 90,880 | +0.09(+0.60%) |
Feb 23, 2018 | 14.11 | 14.36 | 13.92 | 14.29 | 112,881 | +0.18(+1.27%) |
Feb 22, 2018 | 14.11 | 14.25 | 13.80 | 14.11 | 142,634 | +0.04(+0.30%) |
Feb 21, 2018 | 13.88 | 14.23 | 13.88 | 14.06 | 109,046 | +0.23(+1.67%) |
Feb 20, 2018 | 14.20 | 14.26 | 13.82 | 13.83 | 104,751 | -0.44(-3.05%) |
Feb 16, 2018 | 14.27 | 14.27 | 14.27 | 0 | +0.21(+1.52%) | |
Feb 15, 2018 | 14.09 | 14.21 | 13.96 | 14.06 | 189,459 | +0.04(+0.30%) |
Feb 14, 2018 | 13.41 | 14.12 | 13.41 | 14.01 | 215,694 | -0.05(-0.36%) |
Feb 13, 2018 | 13.76 | 14.17 | 13.74 | 14.06 | 191,482 | +0.26(+1.85%) |
Feb 12, 2018 | 14.35 | 14.44 | 13.75 | 13.81 | 179,835 | -0.54(-3.75%) |
Feb 09, 2018 | 13.98 | 14.44 | 13.98 | 14.35 | 227,476 | +0.42(+3.00%) |
Feb 08, 2018 | 14.42 | 14.69 | 13.89 | 13.93 | 269,235 | -0.46(-3.20%) |
Feb 07, 2018 | 14.61 | 14.61 | 14.61 | 14.39 | 164,828 | -0.22(-1.52%) |
Feb 06, 2018 | 14.61 | 15.03 | 14.52 | 14.61 | 328,566 | -0.39(-2.62%) |
Feb 05, 2018 | 15.27 | 15.40 | 14.94 | 15.00 | 211,857 | -0.33(-2.17%) |
Feb 02, 2018 | 15.00 | 15.26 | 14.77 | 15.34 | 237,226 | +0.34(+2.28%) |
Feb 01, 2018 | 15.69 | 15.72 | 14.29 | 14.99 | 413,270 | -0.86(-5.44%) |
Jan 31, 2018 | 16.20 | 16.20 | 15.83 | 15.86 | 133,182 | -0.19(-1.17%) |
Jan 30, 2018 | 16.16 | 16.37 | 16.04 | 16.04 | 58,945 | -0.26(-1.62%) |
Jan 29, 2018 | 16.27 | 16.43 | 15.97 | 16.31 | 74,035 | +0.09(+0.58%) |
Jan 26, 2018 | 16.15 | 16.39 | 16.04 | 16.22 | 63,910 | +0.09(+0.53%) |
Jan 25, 2018 | 16.11 | 16.20 | 15.93 | 16.13 | 54,888 | +0.10(+0.64%) |
Jan 24, 2018 | 16.24 | 16.37 | 16.01 | 16.03 | 43,162 | -0.15(-0.90%) |
Jan 23, 2018 | 16.13 | 16.27 | 16.03 | 16.17 | 35,430 | +0.00(+0.00%) |
Jan 22, 2018 | 16.40 | 16.40 | 16.08 | 16.17 | 64,666 | -0.29(-1.76%) |
Jan 19, 2018 | 16.26 | 16.52 | 16.19 | 16.46 | 69,370 | +0.21(+1.26%) |
Jan 18, 2018 | 16.52 | 16.65 | 16.23 | 16.26 | 52,905 | -0.26(-1.55%) |
Jan 17, 2018 | 16.48 | 16.70 | 16.05 | 16.51 | 77,109 | +0.19(+1.15%) |
Jan 16, 2018 | 16.69 | 16.97 | 16.32 | 16.33 | 102,229 | -0.21(-1.29%) |
Jan 12, 2018 | 16.54 | 16.54 | 16.54 | 0 | +0.03(+0.16%) | |
Jan 11, 2018 | 16.01 | 16.63 | 15.97 | 16.51 | 117,779 | +0.55(+3.42%) |
Jan 10, 2018 | 15.97 | 16.10 | 15.89 | 15.97 | 113,484 | -0.01(-0.05%) |
Jan 09, 2018 | 16.23 | 16.45 | 15.94 | 15.98 | 82,526 | -0.25(-1.53%) |
Jan 08, 2018 | 16.14 | 16.38 | 15.97 | 16.22 | 73,519 | +0.09(+0.53%) |
Jan 05, 2018 | 16.05 | 16.25 | 15.93 | 16.14 | 67,807 | +0.12(+0.75%) |
Jan 04, 2018 | 16.09 | 16.30 | 15.97 | 16.02 | 57,337 | +0.03(+0.16%) |
Jan 03, 2018 | 15.98 | 16.20 | 15.93 | 15.99 | 59,370 | +0.01(+0.05%) |
Jan 02, 2018 | 15.98 | 16.04 | 15.88 | 15.98 | 102,964 | +0.04(+0.27%) |
Dec 29, 2017 | 15.94 | 15.94 | 15.94 | 0 | -0.01(-0.05%) | |
Dec 28, 2017 | 15.81 | 15.99 | 15.80 | 15.95 | 52,640 | +0.13(+0.81%) |
Dec 27, 2017 | 15.95 | 16.14 | 15.82 | 15.82 | 63,655 | -0.15(-0.91%) |
Dec 26, 2017 | 15.88 | 16.24 | 15.69 | 15.97 | 83,259 | +0.02(+0.11%) |
Dec 22, 2017 | 15.77 | 16.12 | 15.77 | 15.95 | 78,938 | +0.17(+1.08%) |
Dec 21, 2017 | 15.55 | 15.87 | 15.55 | 15.78 | 84,886 | +0.26(+1.71%) |
Dec 20, 2017 | 15.52 | 15.75 | 15.41 | 15.52 | 108,309 | +0.01(+0.05%) |
Dec 19, 2017 | 15.63 | 15.81 | 15.45 | 15.51 | 84,494 | -0.14(-0.92%) |
Dec 18, 2017 | 15.65 | 15.96 | 15.58 | 15.65 | 75,243 | +0.21(+1.38%) |
Dec 15, 2017 | 15.24 | 15.59 | 15.24 | 15.44 | 291,532 | +0.19(+1.23%) |
Dec 14, 2017 | 15.71 | 16.05 | 15.18 | 15.25 | 100,658 | -0.43(-2.71%) |
Dec 13, 2017 | 15.52 | 15.95 | 15.49 | 15.68 | 191,992 | +0.18(+1.15%) |
Dec 12, 2017 | 15.35 | 15.70 | 15.33 | 15.50 | 105,286 | +0.26(+1.67%) |
Dec 11, 2017 | 15.11 | 15.32 | 14.67 | 15.24 | 116,870 | +0.10(+0.67%) |
Dec 08, 2017 | 15.31 | 15.33 | 15.08 | 15.14 | 142,817 | -0.14(-0.89%) |
Dec 07, 2017 | 15.37 | 15.48 | 15.26 | 15.28 | 85,664 | -0.04(-0.28%) |
Dec 06, 2017 | 15.30 | 15.49 | 15.29 | 15.32 | 63,690 | +0.01(+0.06%) |
Dec 05, 2017 | 15.52 | 15.55 | 15.26 | 15.31 | 91,129 | -0.21(-1.37%) |
Dec 04, 2017 | 15.54 | 15.73 | 15.46 | 15.52 | 104,142 | +0.14(+0.94%) |
Dec 01, 2017 | 15.80 | 15.82 | 15.21 | 15.38 | 177,733 | -0.39(-2.48%) |
Nov 30, 2017 | 16.03 | 16.03 | 15.67 | 15.77 | 109,176 | -0.20(-1.28%) |
Nov 29, 2017 | 15.74 | 16.16 | 15.74 | 15.97 | 104,380 | +0.31(+1.95%) |
Nov 28, 2017 | 15.45 | 15.69 | 15.22 | 15.67 | 154,274 | +0.29(+1.88%) |
Nov 27, 2017 | 15.48 | 15.72 | 15.35 | 15.38 | 102,781 | -0.14(-0.88%) |
Nov 24, 2017 | 15.19 | 15.53 | 15.13 | 15.52 | 70,207 | +0.35(+2.30%) |
Nov 22, 2017 | 15.52 | 15.64 | 15.16 | 15.17 | 183,367 | -0.42(-2.67%) |
Nov 21, 2017 | 15.69 | 15.80 | 15.52 | 15.58 | 167,489 | -0.10(-0.65%) |
Nov 20, 2017 | 15.35 | 15.70 | 15.35 | 15.69 | 90,834 | +0.28(+1.82%) |
Nov 17, 2017 | 15.37 | 15.58 | 15.27 | 15.40 | 125,857 | -0.13(-0.82%) |
Nov 16, 2017 | 15.01 | 15.74 | 15.01 | 15.53 | 127,920 | +0.43(+2.87%) |
Nov 15, 2017 | 15.07 | 15.21 | 14.90 | 15.10 | 132,735 | -0.17(-1.11%) |
Nov 14, 2017 | 14.95 | 15.35 | 14.91 | 15.27 | 102,845 | +0.26(+1.76%) |
Nov 13, 2017 | 15.49 | 15.57 | 14.98 | 15.00 | 180,047 | -0.65(-4.13%) |
Nov 10, 2017 | 15.35 | 15.76 | 15.31 | 15.65 | 118,875 | +0.29(+1.88%) |
Nov 09, 2017 | 15.17 | 15.39 | 15.05 | 15.36 | 260,893 | +0.13(+0.84%) |
Nov 08, 2017 | 14.44 | 15.29 | 13.10 | 15.23 | 137,554 | +0.70(+4.80%) |
Nov 07, 2017 | 15.40 | 15.50 | 14.42 | 14.54 | 189,594 | -0.87(-5.63%) |
Nov 06, 2017 | 15.31 | 15.47 | 15.17 | 15.40 | 98,775 | +0.09(+0.61%) |
Nov 03, 2017 | 15.31 | 15.47 | 15.12 | 15.31 | 139,314 | +0.01(+0.06%) |
Nov 02, 2017 | 16.40 | 16.40 | 14.80 | 15.30 | 204,330 | -1.11(-6.74%) |
Nov 01, 2017 | 16.46 | 16.56 | 16.15 | 16.41 | 104,084 | +0.10(+0.63%) |
Oct 31, 2017 | 16.37 | 16.51 | 16.25 | 16.31 | 177,738 | -0.11(-0.67%) |
Oct 30, 2017 | 16.97 | 17.10 | 16.26 | 16.42 | 106,120 | -0.65(-3.79%) |
Oct 27, 2017 | 17.03 | 17.10 | 16.78 | 17.06 | 106,252 | +0.04(+0.25%) |
Oct 26, 2017 | 17.05 | 17.14 | 16.94 | 17.02 | 64,477 | +0.08(+0.45%) |
Oct 25, 2017 | 17.03 | 17.28 | 16.81 | 16.94 | 86,626 | -0.04(-0.25%) |
Oct 24, 2017 | 16.99 | 17.11 | 16.76 | 16.99 | 129,430 | -0.03(-0.20%) |
Oct 23, 2017 | 17.17 | 17.28 | 16.98 | 17.02 | 65,943 | -0.14(-0.84%) |
Oct 20, 2017 | 17.26 | 17.45 | 17.12 | 17.17 | 75,631 | -0.09(-0.49%) |
Oct 19, 2017 | 17.23 | 17.34 | 17.11 | 17.25 | 48,491 | -0.09(-0.49%) |
Oct 18, 2017 | 17.16 | 17.39 | 17.11 | 17.34 | 69,553 | +0.21(+1.24%) |
Oct 17, 2017 | 17.29 | 17.46 | 17.02 | 17.12 | 77,312 | -0.24(-1.37%) |
Oct 16, 2017 | 17.44 | 17.83 | 17.30 | 17.36 | 89,742 | -0.04(-0.24%) |
Oct 13, 2017 | 17.34 | 17.47 | 17.25 | 17.40 | 91,711 | +0.07(+0.39%) |
Oct 12, 2017 | 17.24 | 17.47 | 17.15 | 17.34 | 99,882 | +0.09(+0.54%) |
Oct 11, 2017 | 17.16 | 17.44 | 17.15 | 17.24 | 112,478 | +0.09(+0.55%) |
Oct 10, 2017 | 17.11 | 17.27 | 17.05 | 17.15 | 67,722 | +0.04(+0.25%) |
Oct 09, 2017 | 17.01 | 17.19 | 17.01 | 17.11 | 57,874 | +0.11(+0.65%) |
Oct 06, 2017 | 17.24 | 17.30 | 16.64 | 17.00 | 75,940 | -0.33(-1.91%) |
Oct 05, 2017 | 17.23 | 17.36 | 17.16 | 17.33 | 72,612 | +0.08(+0.44%) |
Oct 04, 2017 | 17.19 | 17.34 | 17.10 | 17.25 | 92,665 | +0.04(+0.25%) |
Oct 03, 2017 | 17.63 | 17.63 | 16.42 | 17.21 | 120,724 | -0.42(-2.36%) |
Oct 02, 2017 | 16.90 | 17.63 | 16.81 | 17.62 | 148,090 | +0.81(+4.81%) |
Sep 29, 2017 | 17.08 | 17.12 | 16.71 | 16.82 | 87,695 | -0.29(-1.69%) |
Sep 28, 2017 | 16.89 | 17.22 | 16.71 | 17.11 | 95,965 | +0.14(+0.85%) |
Sep 27, 2017 | 17.01 | 16.96 | 243,782 | +1.00(+6.23%) | ||
Sep 26, 2017 | 15.45 | 16.10 | 15.45 | 15.97 | 126,575 | +0.48(+3.08%) |
Sep 25, 2017 | 15.33 | 15.59 | 15.33 | 15.49 | 71,352 | +0.17(+1.11%) |
Sep 22, 2017 | 15.07 | 15.39 | 14.99 | 15.32 | 90,504 | +0.29(+1.92%) |
Sep 21, 2017 | 15.15 | 15.27 | 14.94 | 15.03 | 155,870 | -0.14(-0.89%) |
Sep 20, 2017 | 15.10 | 15.33 | 15.10 | 15.17 | 116,817 | +0.02(+0.11%) |
Sep 19, 2017 | 15.03 | 15.17 | 14.98 | 15.15 | 81,821 | +0.14(+0.96%) |
Sep 18, 2017 | 14.88 | 15.17 | 14.88 | 15.01 | 110,729 | +0.19(+1.32%) |
Sep 15, 2017 | 14.72 | 14.97 | 14.56 | 14.81 | 271,450 | +0.12(+0.81%) |
Sep 14, 2017 | 14.89 | 14.90 | 14.56 | 14.69 | 78,906 | -0.06(-0.40%) |
Sep 13, 2017 | 14.74 | 14.90 | 14.66 | 14.75 | 75,255 | -0.07(-0.46%) |
Sep 12, 2017 | 14.62 | 14.96 | 14.62 | 14.82 | 75,059 | +0.10(+0.69%) |
Sep 11, 2017 | 14.46 | 14.73 | 14.46 | 14.72 | 180,231 | +0.34(+2.36%) |
Sep 08, 2017 | 14.28 | 14.49 | 14.12 | 14.38 | 70,031 | +0.02(+0.12%) |
Sep 07, 2017 | 14.50 | 14.51 | 14.33 | 14.36 | 82,913 | -0.13(-0.88%) |
Sep 06, 2017 | 14.39 | 14.56 | 14.35 | 14.49 | 67,803 | +0.11(+0.77%) |
Sep 05, 2017 | 14.66 | 14.77 | 14.35 | 14.38 | 89,476 | -0.28(-1.91%) |
Sep 01, 2017 | 14.47 | 14.71 | 14.47 | 14.66 | 51,475 | +0.29(+2.00%) |
Aug 31, 2017 | 14.38 | 14.55 | 14.32 | 14.37 | 144,450 | +0.06(+0.41%) |
Aug 30, 2017 | 14.34 | 14.53 | 14.30 | 14.31 | 85,442 | -0.01(-0.06%) |
Aug 29, 2017 | 14.23 | 14.42 | 14.20 | 14.32 | 69,315 | +0.06(+0.42%) |
Aug 28, 2017 | 14.18 | 14.40 | 14.18 | 14.26 | 88,243 | +0.08(+0.60%) |
Aug 25, 2017 | 14.05 | 14.27 | 14.05 | 14.17 | 67,842 | +0.06(+0.42%) |
Aug 24, 2017 | 14.31 | 14.36 | 14.11 | 14.12 | 77,855 | -0.14(-0.95%) |
Aug 23, 2017 | 14.23 | 14.39 | 13.95 | 14.25 | 115,977 | -0.03(-0.24%) |
Aug 22, 2017 | 14.17 | 14.33 | 14.10 | 14.28 | 83,012 | +0.09(+0.66%) |
Aug 21, 2017 | 14.23 | 14.38 | 14.10 | 14.19 | 94,956 | +0.01(+0.06%) |
Aug 18, 2017 | 13.97 | 14.30 | 13.93 | 14.18 | 99,444 | +0.07(+0.48%) |
Aug 17, 2017 | 14.10 | 14.23 | 13.95 | 14.12 | 138,836 | +0.03(+0.18%) |
Aug 16, 2017 | 13.98 | 14.18 | 13.85 | 14.09 | 118,505 | +0.17(+1.22%) |
Aug 15, 2017 | 14.14 | 14.17 | 13.86 | 13.92 | 147,703 | -0.23(-1.62%) |
Aug 14, 2017 | 13.63 | 14.20 | 13.63 | 14.15 | 128,140 | +0.67(+4.97%) |
Aug 11, 2017 | 13.56 | 13.56 | 13.39 | 13.48 | 74,270 | -0.01(-0.06%) |
Aug 10, 2017 | 13.56 | 13.67 | 13.47 | 13.49 | 130,762 | -0.17(-1.24%) |
Aug 09, 2017 | 13.83 | 14.00 | 13.59 | 13.66 | 123,943 | -0.32(-2.30%) |
Aug 08, 2017 | 13.77 | 14.20 | 13.74 | 13.98 | 101,052 | +0.15(+1.10%) |
Aug 07, 2017 | 13.78 | 13.85 | 13.65 | 13.83 | 82,373 | +0.04(+0.31%) |
Aug 04, 2017 | 13.72 | 13.79 | 13.51 | 13.78 | 134,265 | +0.11(+0.81%) |
Aug 03, 2017 | 13.60 | 13.81 | 13.22 | 13.67 | 234,858 | +0.08(+0.62%) |
Aug 02, 2017 | 13.74 | 13.90 | 13.52 | 13.59 | 137,088 | -0.23(-1.66%) |
Aug 01, 2017 | 14.20 | 14.31 | 13.77 | 13.82 | 136,240 | -0.30(-2.16%) |
Jul 31, 2017 | 14.01 | 14.23 | 13.92 | 14.12 | 92,181 | +0.14(+1.03%) |
Jul 28, 2017 | 13.94 | 14.28 | 13.84 | 13.98 | 111,897 | -0.03(-0.18%) |
Jul 27, 2017 | 14.30 | 14.31 | 13.94 | 14.01 | 123,923 | -0.22(-1.55%) |
Jul 26, 2017 | 14.30 | 14.37 | 14.17 | 14.23 | 70,049 | -0.03(-0.18%) |
Jul 25, 2017 | 14.24 | 14.40 | 14.11 | 14.25 | 92,134 | +0.06(+0.42%) |
Jul 24, 2017 | 14.13 | 14.28 | 14.00 | 14.19 | 91,512 | +0.05(+0.36%) |
Jul 21, 2017 | 14.39 | 14.39 | 14.12 | 14.14 | 86,439 | -0.17(-1.18%) |
Jul 20, 2017 | 14.39 | 14.39 | 14.28 | 14.31 | 56,962 | -0.09(-0.65%) |
Jul 19, 2017 | 14.35 | 14.50 | 14.35 | 14.40 | 60,184 | +0.02(+0.12%) |
Jul 18, 2017 | 14.27 | 14.43 | 14.20 | 14.39 | 130,901 | +0.08(+0.59%) |
Jul 17, 2017 | 14.17 | 14.39 | 14.12 | 14.30 | 91,139 | +0.13(+0.90%) |
Jul 14, 2017 | 14.20 | 14.32 | 14.12 | 14.17 | 52,102 | -0.11(-0.77%) |
Jul 13, 2017 | 14.50 | 14.58 | 14.22 | 14.28 | 65,427 | -0.27(-1.86%) |
Jul 12, 2017 | 14.39 | 14.60 | 14.39 | 14.56 | 121,950 | +0.29(+2.02%) |
Jul 11, 2017 | 14.18 | 14.49 | 14.02 | 14.27 | 134,472 | +0.08(+0.54%) |
Jul 10, 2017 | 14.34 | 14.39 | 14.13 | 14.19 | 100,413 | -0.26(-1.82%) |
Jul 07, 2017 | 14.28 | 14.67 | 14.19 | 14.45 | 98,640 | +0.25(+1.79%) |
Jul 06, 2017 | 14.07 | 14.68 | 14.05 | 14.20 | 220,561 | +0.12(+0.84%) |
Jul 05, 2017 | 14.37 | 14.37 | 14.02 | 14.08 | 127,731 | -0.30(-2.06%) |