Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.68 | 12.91 | 12.68 | 12.87 | 55,911 | +0.20(+1.55%) |
Jul 30, 2018 | 12.52 | 12.83 | 12.52 | 12.68 | 66,246 | +0.12(+0.94%) |
Jul 27, 2018 | 13.03 | 13.03 | 12.56 | 12.56 | 45,090 | -0.43(-3.33%) |
Jul 26, 2018 | 12.75 | 13.03 | 12.75 | 12.99 | 63,181 | +0.28(+2.17%) |
Jul 25, 2018 | 12.48 | 12.71 | 12.44 | 12.71 | 78,946 | +0.28(+2.21%) |
Jul 24, 2018 | 12.71 | 12.71 | 12.40 | 12.44 | 53,281 | -0.28(-2.17%) |
Jul 23, 2018 | 12.95 | 13.03 | 12.68 | 12.71 | 49,479 | -0.20(-1.52%) |
Jul 20, 2018 | 12.95 | 13.11 | 12.83 | 12.91 | 39,205 | -0.04(-0.30%) |
Jul 19, 2018 | 12.68 | 13.07 | 12.64 | 12.95 | 71,720 | +0.28(+2.17%) |
Jul 18, 2018 | 12.56 | 12.75 | 12.52 | 12.68 | 73,065 | +0.08(+0.62%) |
Jul 17, 2018 | 12.68 | 12.79 | 12.56 | 12.60 | 96,596 | -0.08(-0.62%) |
Jul 16, 2018 | 12.95 | 12.95 | 12.56 | 12.68 | 99,228 | -0.20(-1.53%) |
Jul 13, 2018 | 12.75 | 13.03 | 12.75 | 12.87 | 49,961 | +0.08(+0.62%) |
Jul 12, 2018 | 12.79 | 12.91 | 12.64 | 12.79 | 69,843 | +0.12(+0.93%) |
Jul 11, 2018 | 12.87 | 12.91 | 12.64 | 12.68 | 52,963 | -0.24(-1.83%) |
Jul 10, 2018 | 13.03 | 13.09 | 12.83 | 12.91 | 59,141 | -0.16(-1.20%) |
Jul 09, 2018 | 13.34 | 13.34 | 12.99 | 13.07 | 72,404 | -0.24(-1.78%) |
Jul 06, 2018 | 13.31 | 13.34 | 13.19 | 13.31 | 43,798 | +0.00(+0.00%) |
Jul 05, 2018 | 13.15 | 13.38 | 13.10 | 13.31 | 84,968 | +0.20(+1.50%) |
Jul 03, 2018 | 13.11 | 13.11 | 13.11 | 0 | +0.12(+0.91%) | |
Jul 02, 2018 | 12.75 | 13.07 | 12.75 | 12.99 | 79,745 | +0.08(+0.61%) |
Jun 29, 2018 | 13.03 | 13.07 | 12.83 | 12.91 | 82,877 | -0.12(-0.91%) |
Jun 28, 2018 | 12.91 | 13.15 | 12.68 | 13.03 | 64,546 | +0.08(+0.61%) |
Jun 27, 2018 | 13.31 | 13.31 | 12.91 | 12.95 | 63,645 | -0.35(-2.66%) |
Jun 26, 2018 | 13.19 | 13.34 | 13.07 | 13.31 | 63,406 | +0.16(+1.20%) |
Jun 25, 2018 | 13.15 | 13.34 | 13.03 | 13.15 | 90,732 | -0.12(-0.89%) |
Jun 22, 2018 | 13.15 | 13.27 | 12.95 | 13.27 | 276,184 | +0.20(+1.51%) |
Jun 21, 2018 | 13.46 | 13.46 | 13.07 | 13.07 | 84,437 | -0.35(-2.64%) |
Jun 20, 2018 | 13.50 | 13.50 | 13.07 | 13.42 | 125,721 | +0.04(+0.29%) |
Jun 19, 2018 | 13.38 | 13.50 | 13.27 | 13.38 | 116,789 | -0.08(-0.58%) |
Jun 18, 2018 | 13.31 | 13.50 | 13.27 | 13.46 | 87,021 | +0.12(+0.88%) |
Jun 15, 2018 | 13.38 | 12.95 | 13.34 | 338,442 | +0.00(+0.00%) | |
Jun 14, 2018 | 13.15 | 13.34 | 13.11 | 13.34 | 55,955 | +0.20(+1.50%) |
Jun 13, 2018 | 13.11 | 13.15 | 12.99 | 13.15 | 67,723 | +0.08(+0.60%) |
Jun 12, 2018 | 12.99 | 13.15 | 12.95 | 13.07 | 71,945 | +0.08(+0.61%) |
Jun 11, 2018 | 12.91 | 13.15 | 12.91 | 12.99 | 65,917 | +0.00(+0.00%) |
Jun 08, 2018 | 13.15 | 13.23 | 12.95 | 12.99 | 86,071 | -0.12(-0.90%) |
Jun 07, 2018 | 13.54 | 13.54 | 13.07 | 13.11 | 88,654 | -0.39(-2.92%) |
Jun 06, 2018 | 13.54 | 13.50 | 92,339 | +0.04(+0.29%) | ||
Jun 05, 2018 | 13.34 | 13.54 | 13.31 | 13.46 | 95,829 | +0.04(+0.29%) |
Jun 04, 2018 | 13.11 | 13.42 | 12.87 | 13.42 | 257,942 | +0.28(+2.10%) |
Jun 01, 2018 | 12.68 | 13.19 | 12.64 | 13.15 | 142,627 | +0.47(+3.73%) |
May 31, 2018 | 12.56 | 12.75 | 12.44 | 12.68 | 112,508 | +0.12(+0.94%) |
May 30, 2018 | 12.28 | 12.68 | 12.12 | 12.56 | 150,381 | +0.35(+2.90%) |
May 29, 2018 | 12.24 | 12.24 | 12.09 | 12.20 | 132,035 | +0.00(+0.00%) |
May 25, 2018 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 12.12 | 12.24 | 12.01 | 12.20 | 181,263 | +0.00(+0.00%) |
May 23, 2018 | 12.20 | 12.28 | 12.09 | 12.20 | 221,963 | +0.00(+0.00%) |
May 22, 2018 | 12.24 | 12.32 | 12.12 | 12.20 | 179,455 | -0.08(-0.64%) |
May 21, 2018 | 12.16 | 12.32 | 12.09 | 12.28 | 181,142 | +0.16(+1.30%) |
May 18, 2018 | 12.09 | 12.24 | 12.05 | 12.12 | 256,105 | +0.12(+0.98%) |
May 17, 2018 | 12.01 | 12.12 | 11.81 | 12.01 | 317,365 | +0.12(+0.99%) |
May 16, 2018 | 11.46 | 12.16 | 11.42 | 11.89 | 455,778 | +0.51(+4.50%) |
May 15, 2018 | 11.34 | 11.46 | 11.30 | 11.38 | 180,246 | +0.04(+0.35%) |
May 14, 2018 | 11.30 | 11.57 | 11.30 | 11.34 | 153,609 | +0.04(+0.35%) |
May 11, 2018 | 10.63 | 11.65 | 10.63 | 11.30 | 233,047 | +0.24(+2.14%) |
May 10, 2018 | 11.10 | 11.18 | 10.71 | 11.06 | 218,026 | +0.00(+0.00%) |
May 09, 2018 | 11.18 | 11.30 | 10.98 | 11.06 | 239,893 | -0.12(-1.06%) |
May 08, 2018 | 11.30 | 11.46 | 11.14 | 11.18 | 94,544 | -0.20(-1.73%) |
May 07, 2018 | 11.57 | 11.61 | 11.34 | 11.38 | 69,426 | -0.20(-1.70%) |
May 04, 2018 | 11.49 | 11.73 | 11.42 | 11.57 | 116,552 | +0.04(+0.34%) |
May 03, 2018 | 11.49 | 11.57 | 11.30 | 11.53 | 113,816 | +0.00(+0.00%) |
May 02, 2018 | 11.10 | 11.77 | 11.10 | 11.53 | 212,900 | +0.47(+4.27%) |
May 01, 2018 | 11.26 | 11.26 | 10.98 | 11.06 | 195,046 | -0.16(-1.40%) |
Apr 30, 2018 | 11.18 | 11.31 | 11.10 | 11.22 | 109,730 | +0.12(+1.06%) |
Apr 27, 2018 | 11.02 | 11.34 | 11.02 | 11.10 | 190,210 | +0.08(+0.71%) |
Apr 26, 2018 | 11.22 | 11.22 | 10.86 | 11.02 | 159,456 | -0.20(-1.76%) |
Apr 25, 2018 | 11.53 | 11.53 | 11.14 | 11.22 | 164,861 | -0.24(-2.06%) |
Apr 24, 2018 | 11.38 | 11.53 | 11.30 | 11.46 | 146,284 | +0.08(+0.69%) |
Apr 23, 2018 | 11.49 | 11.65 | 11.34 | 11.38 | 89,497 | -0.16(-1.37%) |
Apr 20, 2018 | 11.61 | 11.65 | 11.38 | 11.53 | 133,630 | -0.16(-1.35%) |
Apr 19, 2018 | 11.77 | 11.85 | 11.65 | 11.69 | 87,063 | -0.12(-1.00%) |
Apr 18, 2018 | 12.01 | 12.12 | 11.77 | 11.81 | 108,776 | -0.12(-0.99%) |
Apr 17, 2018 | 12.01 | 12.05 | 11.93 | 11.93 | 91,389 | +0.00(+0.00%) |
Apr 16, 2018 | 11.81 | 12.05 | 11.77 | 11.93 | 142,845 | +0.12(+1.00%) |
Apr 13, 2018 | 11.77 | 11.97 | 11.61 | 11.81 | 118,180 | +0.08(+0.67%) |
Apr 12, 2018 | 11.81 | 11.83 | 11.69 | 11.73 | 106,131 | -0.04(-0.33%) |
Apr 11, 2018 | 11.69 | 11.81 | 11.61 | 11.77 | 71,760 | +0.00(+0.00%) |
Apr 10, 2018 | 11.69 | 11.85 | 11.63 | 11.77 | 124,785 | +0.08(+0.67%) |
Apr 09, 2018 | 11.93 | 11.97 | 11.69 | 11.69 | 122,942 | -0.20(-1.66%) |
Apr 06, 2018 | 12.16 | 12.24 | 11.81 | 11.89 | 107,328 | -0.31(-2.58%) |
Apr 05, 2018 | 12.09 | 12.36 | 12.05 | 12.20 | 367,966 | +0.20(+1.64%) |
Apr 04, 2018 | 11.81 | 12.09 | 11.81 | 12.01 | 160,400 | +0.12(+0.99%) |
Apr 03, 2018 | 11.73 | 12.01 | 11.73 | 11.89 | 159,369 | +0.12(+1.00%) |
Apr 02, 2018 | 12.12 | 12.16 | 11.73 | 11.77 | 226,581 | -0.35(-2.92%) |
Mar 29, 2018 | 12.12 | 12.12 | 12.12 | 0 | +0.28(+2.33%) | |
Mar 28, 2018 | 11.81 | 11.97 | 11.77 | 11.85 | 164,221 | +0.04(+0.33%) |
Mar 27, 2018 | 11.85 | 12.01 | 11.73 | 11.81 | 134,395 | -0.04(-0.33%) |
Mar 26, 2018 | 11.85 | 11.85 | 11.65 | 11.85 | 154,399 | +0.08(+0.67%) |
Mar 23, 2018 | 11.85 | 11.97 | 11.69 | 11.77 | 252,494 | -0.12(-0.99%) |
Mar 22, 2018 | 11.73 | 12.05 | 11.73 | 11.89 | 126,423 | +0.04(+0.33%) |
Mar 21, 2018 | 11.81 | 11.93 | 11.73 | 11.85 | 111,038 | +0.04(+0.33%) |
Mar 20, 2018 | 11.65 | 11.93 | 11.57 | 11.81 | 269,795 | +0.12(+1.01%) |
Mar 19, 2018 | 11.73 | 11.77 | 11.42 | 11.69 | 177,879 | -0.04(-0.34%) |
Mar 16, 2018 | 11.61 | 11.81 | 11.53 | 11.73 | 233,692 | +0.08(+0.68%) |
Mar 15, 2018 | 11.65 | 11.81 | 11.57 | 11.65 | 136,817 | +0.00(+0.00%) |
Mar 14, 2018 | 11.49 | 11.73 | 11.38 | 11.65 | 149,636 | +0.16(+1.37%) |
Mar 13, 2018 | 11.46 | 11.53 | 11.26 | 11.49 | 137,437 | +0.08(+0.69%) |
Mar 12, 2018 | 11.34 | 11.57 | 11.10 | 11.42 | 265,286 | +0.04(+0.35%) |
Mar 09, 2018 | 11.22 | 11.53 | 11.02 | 11.38 | 196,236 | +0.24(+2.12%) |
Mar 08, 2018 | 11.14 | 11.42 | 11.06 | 11.14 | 219,052 | +0.08(+0.71%) |
Mar 07, 2018 | 11.38 | 11.06 | 222,365 | +0.16(+1.44%) | ||
Mar 06, 2018 | 10.43 | 10.98 | 10.43 | 10.90 | 287,360 | +0.47(+4.53%) |
Mar 05, 2018 | 10.16 | 10.47 | 10.04 | 10.43 | 421,752 | +0.32(+3.11%) |
Mar 02, 2018 | 9.881 | 10.47 | 9.881 | 10.12 | 270,383 | +0.16(+1.58%) |
Mar 01, 2018 | 10.20 | 10.39 | 9.959 | 9.959 | 180,506 | -0.28(-2.69%) |
Feb 28, 2018 | 10.23 | 10.47 | 10.20 | 10.23 | 189,756 | +0.04(+0.39%) |
Feb 27, 2018 | 10.31 | 10.51 | 10.12 | 10.20 | 234,219 | -0.12(-1.15%) |
Feb 26, 2018 | 10.16 | 10.43 | 10.12 | 10.31 | 300,354 | +0.24(+2.34%) |
Feb 23, 2018 | 10.04 | 10.31 | 9.959 | 10.08 | 222,094 | +0.12(+1.19%) |
Feb 22, 2018 | 10.16 | 9.959 | 770,478 | +0.20(+2.02%) | ||
Feb 21, 2018 | 9.684 | 10.27 | 9.605 | 9.763 | 293,064 | +0.12(+1.22%) |
Feb 20, 2018 | 9.999 | 9.999 | 9.605 | 9.644 | 154,098 | -0.35(-3.54%) |
Feb 16, 2018 | 9.999 | 9.999 | 9.999 | 0 | +0.04(+0.40%) | |
Feb 15, 2018 | 10.08 | 10.31 | 9.881 | 9.959 | 216,460 | -0.04(-0.39%) |
Feb 14, 2018 | 10.08 | 10.35 | 9.881 | 9.999 | 434,202 | -0.12(-1.17%) |
Feb 13, 2018 | 9.408 | 10.27 | 9.290 | 10.12 | 428,085 | +0.71(+7.53%) |
Feb 12, 2018 | 9.015 | 9.959 | 9.015 | 9.408 | 739,554 | +0.47(+5.29%) |
Feb 09, 2018 | 12.12 | 12.12 | 8.778 | 8.936 | 1,294,443 | -2.72(-23.31%) |
Feb 08, 2018 | 12.24 | 12.24 | 11.61 | 11.65 | 313,528 | -0.51(-4.21%) |
Feb 07, 2018 | 12.24 | 12.32 | 11.97 | 12.16 | 109,533 | -0.04(-0.32%) |
Feb 06, 2018 | 12.44 | 12.60 | 12.20 | 12.20 | 102,670 | -0.28(-2.21%) |
Feb 05, 2018 | 12.12 | 12.60 | 12.12 | 12.48 | 98,637 | +0.24(+1.93%) |
Feb 02, 2018 | 12.12 | 12.60 | 11.97 | 12.24 | 343,397 | +0.43(+3.67%) |
Feb 01, 2018 | 12.68 | 12.68 | 10.59 | 11.81 | 593,626 | -2.01(-14.53%) |
Jan 31, 2018 | 13.82 | 13.94 | 13.70 | 13.82 | 41,731 | +0.08(+0.57%) |
Jan 30, 2018 | 13.58 | 13.78 | 13.58 | 13.74 | 40,253 | -0.04(-0.29%) |
Jan 29, 2018 | 13.70 | 13.82 | 13.64 | 13.78 | 38,448 | +0.00(+0.00%) |
Jan 26, 2018 | 13.78 | 13.94 | 13.66 | 13.78 | 34,893 | +0.00(+0.00%) |
Jan 25, 2018 | 13.54 | 13.82 | 13.38 | 13.78 | 49,352 | +0.24(+1.74%) |
Jan 24, 2018 | 13.78 | 13.90 | 13.50 | 13.54 | 28,949 | -0.28(-1.99%) |
Jan 23, 2018 | 13.78 | 13.94 | 13.58 | 13.82 | 55,315 | +0.04(+0.29%) |
Jan 22, 2018 | 13.70 | 13.78 | 13.62 | 13.78 | 31,976 | +0.08(+0.57%) |
Jan 19, 2018 | 13.46 | 13.94 | 13.46 | 13.70 | 91,909 | +0.16(+1.16%) |
Jan 18, 2018 | 13.70 | 13.70 | 13.46 | 13.54 | 53,046 | -0.16(-1.15%) |
Jan 17, 2018 | 13.62 | 13.86 | 13.50 | 13.70 | 81,885 | +0.04(+0.29%) |
Jan 16, 2018 | 13.78 | 13.86 | 13.46 | 13.66 | 82,736 | -0.04(-0.29%) |
Jan 12, 2018 | 13.70 | 13.70 | 13.70 | 0 | -0.08(-0.57%) | |
Jan 11, 2018 | 13.58 | 13.90 | 13.58 | 13.78 | 90,809 | +0.20(+1.45%) |
Jan 10, 2018 | 13.42 | 13.58 | 75,400 | -0.20(-1.43%) | ||
Jan 09, 2018 | 14.21 | 14.45 | 13.70 | 13.78 | 612,996 | -0.31(-2.23%) |
Jan 08, 2018 | 14.13 | 14.13 | 13.82 | 14.09 | 49,879 | -0.08(-0.56%) |
Jan 05, 2018 | 14.17 | 14.25 | 14.01 | 14.17 | 20,754 | +0.04(+0.28%) |
Jan 04, 2018 | 14.17 | 14.25 | 14.01 | 14.13 | 30,078 | -0.04(-0.28%) |
Jan 03, 2018 | 14.05 | 14.17 | 13.58 | 14.17 | 106,255 | +0.08(+0.56%) |
Jan 02, 2018 | 13.70 | 14.17 | 13.62 | 14.09 | 117,304 | +0.63(+4.68%) |
Dec 29, 2017 | 13.46 | 13.46 | 13.46 | 0 | -0.43(-3.12%) | |
Dec 28, 2017 | 13.82 | 13.97 | 13.66 | 13.90 | 118,858 | +0.20(+1.44%) |
Dec 27, 2017 | 13.78 | 13.82 | 13.38 | 13.70 | 92,125 | -0.08(-0.57%) |
Dec 26, 2017 | 13.94 | 14.21 | 13.66 | 13.78 | 68,445 | -0.12(-0.85%) |
Dec 22, 2017 | 14.09 | 14.09 | 13.86 | 13.90 | 87,787 | -0.20(-1.40%) |
Dec 21, 2017 | 14.13 | 14.25 | 13.94 | 14.09 | 61,092 | -0.04(-0.28%) |
Dec 20, 2017 | 13.94 | 14.21 | 13.86 | 14.13 | 55,386 | +0.20(+1.41%) |
Dec 19, 2017 | 13.74 | 13.97 | 13.72 | 13.94 | 99,090 | +0.12(+0.85%) |
Dec 18, 2017 | 13.86 | 13.97 | 13.62 | 13.82 | 73,427 | +0.08(+0.57%) |
Dec 15, 2017 | 14.17 | 14.17 | 13.62 | 13.74 | 276,204 | -0.59(-4.12%) |
Dec 14, 2017 | 13.86 | 14.37 | 13.82 | 14.33 | 113,381 | +0.39(+2.82%) |
Dec 13, 2017 | 14.01 | 14.49 | 13.74 | 13.94 | 216,358 | -1.65(-10.61%) |
Dec 12, 2017 | 14.96 | 15.59 | 14.96 | 15.59 | 125,199 | +0.67(+4.49%) |
Dec 11, 2017 | 15.00 | 15.08 | 14.84 | 14.92 | 33,779 | -0.04(-0.26%) |
Dec 08, 2017 | 14.80 | 15.00 | 14.72 | 14.96 | 35,206 | +0.00(+0.00%) |
Dec 07, 2017 | 15.02 | 15.08 | 14.68 | 52,659 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.04 | 15.20 | 14.88 | 14.92 | 67,312 | -0.20(-1.30%) |
Dec 05, 2017 | 14.92 | 15.16 | 14.88 | 15.12 | 54,050 | +0.20(+1.32%) |
Dec 04, 2017 | 15.31 | 15.31 | 14.84 | 14.92 | 36,228 | -0.35(-2.32%) |
Dec 01, 2017 | 15.27 | 15.27 | 14.84 | 15.27 | 43,697 | -0.04(-0.26%) |
Nov 30, 2017 | 15.43 | 15.51 | 15.20 | 15.31 | 46,736 | -0.04(-0.26%) |
Nov 29, 2017 | 15.47 | 15.55 | 15.31 | 15.35 | 45,090 | -0.08(-0.51%) |
Nov 28, 2017 | 15.31 | 15.55 | 15.20 | 15.43 | 42,206 | +0.20(+1.29%) |
Nov 27, 2017 | 15.07 | 15.35 | 15.07 | 15.23 | 24,554 | -0.04(-0.26%) |
Nov 24, 2017 | 15.16 | 15.35 | 15.00 | 15.27 | 19,179 | +0.16(+1.04%) |
Nov 22, 2017 | 15.12 | 15.55 | 15.08 | 15.12 | 72,868 | +0.04(+0.26%) |
Nov 21, 2017 | 15.00 | 15.12 | 14.84 | 15.08 | 59,788 | +0.16(+1.06%) |
Nov 20, 2017 | 15.08 | 15.12 | 14.76 | 14.92 | 40,892 | -0.16(-1.04%) |
Nov 17, 2017 | 14.88 | 15.39 | 14.68 | 15.08 | 30,981 | +0.08(+0.53%) |
Nov 16, 2017 | 14.68 | 15.31 | 14.68 | 15.00 | 41,812 | +0.43(+2.97%) |
Nov 15, 2017 | 14.64 | 14.72 | 14.53 | 14.57 | 32,832 | -0.12(-0.80%) |
Nov 14, 2017 | 14.60 | 14.72 | 14.37 | 14.68 | 20,543 | -0.04(-0.27%) |
Nov 13, 2017 | 14.60 | 14.88 | 14.48 | 14.72 | 19,791 | +0.12(+0.81%) |
Nov 10, 2017 | 14.49 | 14.92 | 14.41 | 14.60 | 83,017 | +0.00(+0.00%) |
Nov 09, 2017 | 14.45 | 14.72 | 14.33 | 14.60 | 40,793 | +0.00(+0.00%) |
Nov 08, 2017 | 14.41 | 14.76 | 14.37 | 14.60 | 58,852 | +0.08(+0.54%) |
Nov 07, 2017 | 14.92 | 14.96 | 14.37 | 14.53 | 51,419 | -0.35(-2.38%) |
Nov 06, 2017 | 14.72 | 14.96 | 14.60 | 14.88 | 29,621 | +0.16(+1.07%) |
Nov 03, 2017 | 14.72 | 14.74 | 14.53 | 14.72 | 26,252 | +0.00(+0.00%) |
Nov 02, 2017 | 14.49 | 14.80 | 14.49 | 14.72 | 20,949 | +0.20(+1.36%) |
Nov 01, 2017 | 14.64 | 14.96 | 14.25 | 14.53 | 45,814 | -0.16(-1.07%) |
Oct 31, 2017 | 14.33 | 14.84 | 14.25 | 14.68 | 68,949 | +0.35(+2.47%) |
Oct 30, 2017 | 14.60 | 15.00 | 14.17 | 14.33 | 107,296 | -0.31(-2.15%) |
Oct 27, 2017 | 14.60 | 15.12 | 14.53 | 14.64 | 70,065 | +0.04(+0.27%) |
Oct 26, 2017 | 14.45 | 14.72 | 14.41 | 14.60 | 79,035 | +0.24(+1.64%) |
Oct 25, 2017 | 14.29 | 14.45 | 14.25 | 14.37 | 95,851 | +0.04(+0.27%) |
Oct 24, 2017 | 14.57 | 14.57 | 14.29 | 14.33 | 28,649 | -0.16(-1.09%) |
Oct 23, 2017 | 14.49 | 14.57 | 14.29 | 14.49 | 37,872 | -0.04(-0.27%) |
Oct 20, 2017 | 14.64 | 14.72 | 14.45 | 14.53 | 44,408 | +0.04(+0.27%) |
Oct 19, 2017 | 14.60 | 14.64 | 14.29 | 14.49 | 23,412 | +0.08(+0.55%) |
Oct 18, 2017 | 14.29 | 14.68 | 14.29 | 14.41 | 41,322 | +0.12(+0.83%) |
Oct 17, 2017 | 14.45 | 14.49 | 14.25 | 14.29 | 54,438 | -0.28(-1.89%) |
Oct 16, 2017 | 14.41 | 14.64 | 14.33 | 14.57 | 34,437 | +0.12(+0.82%) |
Oct 13, 2017 | 14.45 | 14.60 | 14.29 | 14.45 | 25,218 | -0.04(-0.27%) |
Oct 12, 2017 | 14.68 | 14.72 | 14.49 | 14.49 | 26,092 | -0.20(-1.34%) |
Oct 11, 2017 | 14.57 | 14.76 | 14.57 | 14.68 | 31,364 | +0.16(+1.08%) |
Oct 10, 2017 | 14.49 | 14.53 | 14.37 | 14.53 | 72,647 | +0.00(+0.00%) |
Oct 09, 2017 | 15.04 | 15.04 | 14.45 | 14.53 | 38,889 | -0.47(-3.15%) |
Oct 06, 2017 | 14.84 | 15.16 | 14.76 | 15.00 | 32,182 | +0.12(+0.79%) |
Oct 05, 2017 | 14.92 | 15.31 | 14.84 | 14.88 | 37,910 | +0.00(+0.00%) |
Oct 04, 2017 | 15.59 | 15.59 | 14.84 | 14.88 | 76,971 | -0.59(-3.82%) |
Oct 03, 2017 | 15.43 | 15.67 | 15.20 | 15.47 | 50,401 | +0.04(+0.26%) |
Oct 02, 2017 | 14.57 | 15.43 | 14.57 | 15.43 | 50,547 | +0.91(+6.23%) |
Sep 29, 2017 | 14.57 | 15.04 | 14.37 | 14.53 | 73,666 | +0.00(+0.00%) |
Sep 28, 2017 | 14.96 | 14.96 | 14.49 | 14.53 | 113,398 | -0.43(-2.90%) |
Sep 27, 2017 | 14.45 | 15.20 | 14.29 | 14.96 | 55,632 | +0.59(+4.11%) |
Sep 26, 2017 | 14.88 | 14.92 | 14.13 | 14.37 | 110,938 | -0.47(-3.18%) |
Sep 25, 2017 | 14.88 | 14.92 | 13.97 | 14.84 | 87,477 | -0.04(-0.26%) |
Sep 22, 2017 | 14.92 | 15.23 | 14.72 | 14.88 | 38,481 | -0.20(-1.31%) |
Sep 21, 2017 | 14.72 | 15.16 | 14.68 | 15.08 | 15,945 | +0.24(+1.59%) |
Sep 20, 2017 | 14.64 | 14.84 | 14.41 | 14.84 | 27,070 | +0.16(+1.07%) |
Sep 19, 2017 | 14.57 | 14.72 | 14.33 | 14.68 | 35,037 | +0.24(+1.63%) |
Sep 18, 2017 | 14.45 | 14.64 | 14.37 | 14.45 | 25,267 | -0.08(-0.54%) |
Sep 15, 2017 | 14.68 | 14.68 | 14.41 | 14.53 | 71,004 | -0.12(-0.81%) |
Sep 14, 2017 | 14.41 | 14.80 | 14.29 | 14.64 | 23,787 | +0.28(+1.92%) |
Sep 13, 2017 | 14.88 | 14.88 | 14.33 | 14.37 | 34,152 | -0.47(-3.18%) |
Sep 12, 2017 | 14.41 | 15.04 | 14.41 | 14.84 | 27,624 | +0.35(+2.45%) |
Sep 11, 2017 | 14.53 | 14.68 | 14.29 | 14.49 | 29,081 | +0.12(+0.82%) |
Sep 08, 2017 | 14.13 | 14.57 | 14.05 | 14.37 | 31,449 | +0.20(+1.39%) |
Sep 07, 2017 | 14.80 | 14.80 | 14.13 | 14.17 | 42,451 | -0.55(-3.74%) |
Sep 06, 2017 | 15.16 | 15.16 | 14.72 | 14.72 | 69,147 | -0.35(-2.35%) |
Sep 05, 2017 | 14.84 | 15.12 | 14.68 | 15.08 | 31,135 | +0.28(+1.86%) |
Sep 01, 2017 | 15.08 | 15.08 | 14.76 | 14.80 | 24,251 | -0.24(-1.57%) |
Aug 31, 2017 | 15.04 | 15.23 | 15.00 | 15.04 | 45,084 | +0.08(+0.53%) |
Aug 30, 2017 | 14.64 | 14.98 | 14.64 | 14.96 | 17,283 | +0.24(+1.60%) |
Aug 29, 2017 | 14.92 | 14.96 | 14.49 | 14.72 | 28,454 | -0.16(-1.06%) |
Aug 28, 2017 | 14.72 | 15.04 | 14.60 | 14.88 | 67,811 | +0.24(+1.61%) |
Aug 25, 2017 | 14.37 | 14.76 | 14.32 | 14.64 | 33,372 | +0.31(+2.20%) |
Aug 24, 2017 | 14.45 | 14.83 | 14.21 | 14.33 | 70,780 | -0.08(-0.55%) |
Aug 23, 2017 | 14.45 | 14.68 | 14.33 | 14.41 | 16,049 | -0.08(-0.54%) |
Aug 22, 2017 | 14.53 | 14.57 | 14.44 | 14.49 | 22,009 | +0.08(+0.55%) |
Aug 21, 2017 | 14.21 | 14.54 | 14.09 | 14.41 | 45,281 | +0.16(+1.11%) |
Aug 18, 2017 | 14.05 | 14.68 | 13.82 | 14.25 | 88,475 | +0.00(+0.00%) |
Aug 17, 2017 | 14.17 | 14.41 | 13.78 | 14.25 | 59,232 | +0.00(+0.00%) |
Aug 16, 2017 | 14.29 | 14.57 | 14.25 | 14.25 | 32,813 | -0.08(-0.55%) |
Aug 15, 2017 | 14.53 | 14.53 | 14.17 | 14.33 | 33,270 | -0.16(-1.09%) |
Aug 14, 2017 | 14.33 | 14.53 | 14.33 | 14.49 | 61,706 | +0.24(+1.66%) |
Aug 11, 2017 | 13.97 | 14.33 | 13.82 | 14.25 | 62,914 | +0.35(+2.55%) |
Aug 10, 2017 | 13.54 | 14.29 | 13.21 | 13.90 | 68,145 | +0.12(+0.86%) |
Aug 09, 2017 | 13.54 | 13.82 | 13.50 | 13.78 | 35,422 | +0.28(+2.04%) |
Aug 08, 2017 | 13.27 | 13.78 | 13.19 | 13.50 | 42,347 | +0.16(+1.18%) |
Aug 07, 2017 | 13.31 | 13.42 | 13.15 | 13.34 | 27,763 | +0.08(+0.59%) |
Aug 04, 2017 | 13.34 | 13.42 | 13.27 | 13.27 | 14,050 | -0.04(-0.30%) |
Aug 03, 2017 | 13.46 | 13.58 | 13.27 | 13.31 | 31,112 | -0.16(-1.17%) |
Aug 02, 2017 | 13.70 | 13.70 | 13.34 | 13.46 | 50,293 | -0.20(-1.44%) |