Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.13 | 10.13 | 10.13 | 0 | +0.28(+2.82%) | |
Aug 30, 2018 | 10.03 | 10.03 | 9.750 | 9.852 | 46,601 | -0.27(-2.71%) |
Aug 29, 2018 | 10.05 | 10.19 | 10.03 | 10.13 | 28,038 | +0.10(+0.97%) |
Aug 28, 2018 | 10.18 | 10.18 | 9.995 | 10.03 | 18,552 | -0.20(-1.98%) |
Aug 27, 2018 | 10.13 | 10.27 | 10.13 | 10.23 | 30,643 | +0.29(+2.89%) |
Aug 24, 2018 | 10.07 | 10.07 | 9.877 | 9.944 | 13,883 | +0.03(+0.34%) |
Aug 23, 2018 | 10.15 | 10.15 | 9.911 | 9.911 | 47,352 | -0.33(-3.21%) |
Aug 22, 2018 | 10.04 | 10.24 | 10.01 | 10.24 | 44,590 | +0.04(+0.41%) |
Aug 21, 2018 | 10.52 | 10.53 | 10.16 | 10.20 | 79,068 | -0.40(-3.74%) |
Aug 20, 2018 | 10.68 | 10.68 | 10.55 | 10.59 | 6,906 | -0.07(-0.63%) |
Aug 17, 2018 | 10.69 | 10.70 | 10.59 | 10.66 | 35,242 | -0.17(-1.61%) |
Aug 16, 2018 | 11.02 | 11.07 | 10.79 | 10.83 | 6,799 | -0.00(-0.03%) |
Aug 15, 2018 | 10.96 | 10.96 | 10.77 | 10.84 | 25,590 | -0.30(-2.67%) |
Aug 14, 2018 | 10.83 | 11.18 | 10.83 | 11.14 | 66,565 | +0.40(+3.71%) |
Aug 13, 2018 | 10.65 | 10.81 | 10.57 | 10.74 | 308,466 | -0.03(-0.23%) |
Aug 10, 2018 | 10.96 | 11.02 | 10.76 | 10.76 | 22,426 | -0.54(-4.77%) |
Aug 09, 2018 | 11.49 | 11.49 | 11.22 | 11.30 | 45,817 | -0.25(-2.19%) |
Aug 08, 2018 | 11.85 | 11.85 | 11.49 | 11.55 | 19,398 | -0.12(-1.01%) |
Aug 07, 2018 | 12.00 | 12.02 | 11.67 | 11.67 | 12,187 | -0.24(-2.05%) |
Aug 06, 2018 | 12.08 | 12.09 | 11.92 | 11.92 | 110,351 | -0.13(-1.12%) |
Aug 03, 2018 | 12.00 | 12.06 | 11.97 | 12.05 | 5,221 | +0.42(+3.62%) |
Aug 02, 2018 | 11.55 | 11.69 | 11.55 | 11.63 | 63,573 | +0.01(+0.07%) |
Aug 01, 2018 | 11.59 | 11.68 | 11.55 | 11.62 | 250,744 | +0.08(+0.66%) |
Jul 31, 2018 | 11.65 | 11.65 | 11.55 | 11.55 | 9,748 | -0.28(-2.35%) |
Jul 30, 2018 | 11.81 | 11.83 | 11.78 | 11.82 | 7,320 | +0.03(+0.29%) |
Jul 27, 2018 | 11.84 | 11.88 | 11.74 | 11.79 | 21,833 | +0.05(+0.43%) |
Jul 26, 2018 | 11.92 | 11.92 | 11.68 | 11.74 | 23,001 | -0.23(-1.90%) |
Jul 25, 2018 | 11.99 | 12.01 | 11.87 | 11.97 | 51,282 | +0.19(+1.57%) |
Jul 24, 2018 | 11.71 | 11.85 | 11.71 | 11.78 | 69,407 | +0.23(+1.97%) |
Jul 23, 2018 | 11.65 | 11.65 | 11.49 | 11.55 | 9,152 | -0.15(-1.30%) |
Jul 20, 2018 | 11.62 | 11.77 | 11.62 | 11.71 | 43,308 | +0.61(+5.47%) |
Jul 19, 2018 | 10.97 | 11.19 | 10.96 | 11.10 | 16,718 | +0.06(+0.53%) |
Jul 18, 2018 | 11.12 | 11.17 | 11.04 | 11.04 | 7,053 | -0.10(-0.91%) |
Jul 17, 2018 | 11.01 | 11.14 | 11.01 | 11.14 | 15,612 | +0.16(+1.46%) |
Jul 16, 2018 | 11.01 | 11.07 | 10.95 | 10.98 | 23,467 | +0.00(+0.00%) |
Jul 13, 2018 | 10.73 | 11.00 | 10.73 | 10.98 | 225,015 | +0.29(+2.68%) |
Jul 12, 2018 | 10.64 | 10.78 | 10.62 | 10.69 | 63,909 | +0.11(+1.03%) |
Jul 11, 2018 | 10.81 | 10.81 | 10.57 | 10.58 | 99,473 | -0.34(-3.09%) |
Jul 10, 2018 | 10.80 | 10.94 | 10.79 | 10.92 | 17,475 | +0.05(+0.47%) |
Jul 09, 2018 | 10.83 | 10.87 | 10.76 | 10.87 | 311,867 | +0.14(+1.34%) |
Jul 06, 2018 | 10.37 | 10.73 | 10.37 | 10.73 | 8,297 | +0.29(+2.74%) |
Jul 05, 2018 | 10.47 | 10.55 | 10.43 | 10.44 | 105,648 | -0.07(-0.70%) |
Jul 03, 2018 | 10.51 | 10.51 | 10.51 | 0 | +0.21(+1.99%) | |
Jul 02, 2018 | 10.28 | 10.34 | 10.26 | 10.31 | 7,628 | -0.18(-1.74%) |
Jun 29, 2018 | 10.42 | 10.56 | 10.41 | 10.49 | 76,199 | +0.11(+1.06%) |
Jun 28, 2018 | 10.42 | 10.42 | 10.35 | 10.38 | 84,245 | +0.07(+0.65%) |
Jun 27, 2018 | 10.53 | 10.53 | 10.30 | 10.32 | 17,045 | -0.32(-3.01%) |
Jun 26, 2018 | 10.74 | 10.74 | 10.61 | 10.64 | 6,448 | +0.03(+0.32%) |
Jun 25, 2018 | 10.61 | 10.70 | 10.51 | 10.60 | 11,511 | +0.01(+0.08%) |
Jun 22, 2018 | 10.69 | 10.69 | 10.48 | 10.59 | 8,287 | +0.06(+0.56%) |
Jun 21, 2018 | 10.70 | 10.70 | 10.52 | 10.53 | 15,627 | -0.20(-1.88%) |
Jun 20, 2018 | 10.90 | 10.90 | 10.74 | 10.74 | 4,512 | +0.03(+0.24%) |
Jun 19, 2018 | 10.57 | 10.78 | 10.42 | 10.71 | 55,775 | +0.17(+1.60%) |
Jun 18, 2018 | 10.60 | 10.60 | 10.44 | 10.54 | 12,700 | -0.17(-1.61%) |
Jun 15, 2018 | 10.72 | 10.49 | 10.72 | 36,174 | +0.12(+1.09%) | |
Jun 14, 2018 | 11.00 | 11.03 | 10.60 | 10.60 | 25,609 | -0.34(-3.08%) |
Jun 13, 2018 | 11.04 | 11.06 | 10.77 | 10.94 | 18,011 | -0.02(-0.22%) |
Jun 12, 2018 | 10.98 | 11.12 | 10.89 | 10.96 | 19,086 | +0.05(+0.49%) |
Jun 11, 2018 | 11.02 | 11.16 | 10.89 | 10.91 | 30,197 | -0.09(-0.86%) |
Jun 08, 2018 | 10.85 | 11.07 | 10.45 | 11.00 | 61,401 | +0.72(+7.03%) |
Jun 07, 2018 | 10.71 | 10.71 | 9.861 | 10.28 | 375,412 | -0.70(-6.36%) |
Jun 06, 2018 | 11.16 | 11.18 | 10.97 | 10.98 | 45,737 | -0.31(-2.77%) |
Jun 05, 2018 | 11.64 | 11.64 | 11.29 | 11.29 | 985,970 | -0.53(-4.52%) |
Jun 04, 2018 | 11.73 | 11.82 | 11.69 | 11.82 | 50,791 | +0.30(+2.57%) |
Jun 01, 2018 | 11.50 | 11.63 | 11.39 | 11.53 | 41,667 | +0.14(+1.23%) |
May 31, 2018 | 11.45 | 11.47 | 11.34 | 11.39 | 77,159 | +0.07(+0.65%) |
May 30, 2018 | 11.22 | 11.31 | 11.09 | 11.31 | 55,521 | +0.22(+2.00%) |
May 29, 2018 | 11.26 | 11.32 | 11.06 | 11.09 | 186,326 | -0.73(-6.18%) |
May 25, 2018 | 11.82 | 11.82 | 11.82 | 0 | -0.24(-1.98%) | |
May 24, 2018 | 11.96 | 12.06 | 11.96 | 12.06 | 136,959 | -0.10(-0.81%) |
May 23, 2018 | 12.26 | 12.26 | 12.16 | 12.16 | 23,635 | -0.19(-1.53%) |
May 22, 2018 | 12.17 | 12.38 | 12.06 | 12.35 | 61,119 | +0.43(+3.58%) |
May 21, 2018 | 11.96 | 12.02 | 11.83 | 11.92 | 84,317 | +0.25(+2.18%) |
May 18, 2018 | 11.60 | 11.69 | 11.43 | 11.67 | 135,477 | -0.28(-2.34%) |
May 17, 2018 | 12.25 | 12.27 | 11.94 | 11.95 | 9,396 | -0.41(-3.32%) |
May 16, 2018 | 12.26 | 12.38 | 12.26 | 12.36 | 26,616 | +0.21(+1.69%) |
May 15, 2018 | 12.08 | 12.21 | 11.96 | 12.15 | 224,494 | -0.36(-2.89%) |
May 14, 2018 | 12.86 | 12.90 | 12.43 | 12.51 | 33,060 | -0.35(-2.68%) |
May 11, 2018 | 13.04 | 13.04 | 12.80 | 12.86 | 7,203 | -0.34(-2.55%) |
May 10, 2018 | 13.12 | 13.23 | 13.12 | 13.20 | 44,629 | +0.30(+2.36%) |
May 09, 2018 | 12.83 | 12.92 | 12.79 | 12.89 | 52,106 | +0.00(+0.00%) |
May 08, 2018 | 12.79 | 12.94 | 12.73 | 12.89 | 53,881 | +0.02(+0.13%) |
May 07, 2018 | 13.04 | 13.16 | 12.86 | 12.88 | 34,623 | -0.23(-1.76%) |
May 04, 2018 | 12.96 | 13.19 | 12.96 | 13.11 | 10,531 | +0.03(+0.25%) |
May 03, 2018 | 13.17 | 13.23 | 13.03 | 13.07 | 16,845 | -0.12(-0.87%) |
May 02, 2018 | 13.34 | 13.34 | 13.19 | 13.19 | 15,414 | -0.24(-1.77%) |
May 01, 2018 | 13.50 | 13.51 | 13.23 | 13.43 | 58,015 | -0.17(-1.27%) |
Apr 30, 2018 | 13.80 | 13.80 | 13.60 | 13.60 | 3,826 | -0.21(-1.49%) |
Apr 27, 2018 | 13.94 | 13.94 | 13.76 | 13.80 | 22,837 | +0.04(+0.30%) |
Apr 26, 2018 | 13.76 | 13.78 | 13.67 | 13.76 | 5,702 | +0.13(+0.96%) |
Apr 25, 2018 | 13.53 | 13.65 | 13.49 | 13.63 | 13,679 | -0.11(-0.84%) |
Apr 24, 2018 | 13.99 | 13.99 | 13.73 | 13.75 | 38,886 | -0.18(-1.30%) |
Apr 23, 2018 | 13.88 | 14.04 | 13.86 | 13.93 | 11,095 | -0.16(-1.17%) |
Apr 20, 2018 | 13.97 | 14.09 | 13.91 | 14.09 | 14,082 | +0.07(+0.47%) |
Apr 19, 2018 | 13.94 | 14.03 | 13.94 | 14.03 | 10,373 | +0.00(+0.00%) |
Apr 18, 2018 | 13.90 | 14.08 | 13.90 | 14.03 | 137,199 | +0.31(+2.28%) |
Apr 17, 2018 | 13.53 | 13.75 | 13.53 | 13.71 | 73,122 | +0.32(+2.39%) |
Apr 16, 2018 | 13.64 | 13.64 | 13.33 | 13.39 | 56,257 | -0.15(-1.09%) |
Apr 13, 2018 | 13.72 | 13.72 | 13.54 | 13.54 | 6,721 | -0.18(-1.32%) |
Apr 12, 2018 | 13.69 | 13.73 | 13.66 | 13.72 | 10,403 | +0.14(+1.01%) |
Apr 11, 2018 | 13.38 | 13.59 | 13.38 | 13.59 | 22,180 | +0.13(+0.93%) |
Apr 10, 2018 | 13.37 | 13.49 | 13.35 | 13.46 | 30,940 | +0.20(+1.49%) |
Apr 09, 2018 | 13.72 | 13.72 | 13.26 | 13.26 | 99,131 | -0.52(-3.76%) |
Apr 06, 2018 | 13.80 | 13.84 | 13.80 | 13.78 | 5,800 | -0.04(-0.30%) |
Apr 05, 2018 | 14.02 | 14.02 | 13.78 | 13.82 | 27,245 | +0.21(+1.57%) |
Apr 04, 2018 | 13.43 | 13.62 | 13.35 | 13.61 | 42,367 | -0.07(-0.54%) |
Apr 03, 2018 | 13.99 | 14.01 | 13.68 | 13.68 | 89,041 | -0.16(-1.19%) |
Apr 02, 2018 | 14.08 | 14.17 | 13.72 | 13.85 | 33,909 | -0.25(-1.75%) |
Mar 29, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.34(+2.45%) | |
Mar 28, 2018 | 13.75 | 13.76 | 13.57 | 13.76 | 54,345 | -0.10(-0.71%) |
Mar 27, 2018 | 14.13 | 14.13 | 13.85 | 13.85 | 28,075 | -0.32(-2.26%) |
Mar 26, 2018 | 14.21 | 14.28 | 14.13 | 14.17 | 17,227 | +0.09(+0.64%) |
Mar 23, 2018 | 14.19 | 14.23 | 14.05 | 14.08 | 35,461 | -0.12(-0.87%) |
Mar 22, 2018 | 14.21 | 14.36 | 14.17 | 14.21 | 169,573 | -0.13(-0.92%) |
Mar 21, 2018 | 14.18 | 14.38 | 14.15 | 14.34 | 154,221 | +0.19(+1.34%) |
Mar 20, 2018 | 14.13 | 14.17 | 14.06 | 14.15 | 18,399 | -0.03(-0.23%) |
Mar 19, 2018 | 14.23 | 14.27 | 14.16 | 14.18 | 9,586 | -0.17(-1.20%) |
Mar 16, 2018 | 14.20 | 14.37 | 14.18 | 14.36 | 16,195 | +0.14(+0.98%) |
Mar 15, 2018 | 14.22 | 14.26 | 14.08 | 14.22 | 11,333 | -0.11(-0.75%) |
Mar 14, 2018 | 14.45 | 14.45 | 14.31 | 14.32 | 32,269 | -0.12(-0.80%) |
Mar 13, 2018 | 14.45 | 14.56 | 14.36 | 14.44 | 29,047 | +0.09(+0.63%) |
Mar 12, 2018 | 14.27 | 14.37 | 14.25 | 14.35 | 33,773 | +0.17(+1.22%) |
Mar 09, 2018 | 14.18 | 14.24 | 14.14 | 14.17 | 21,940 | +0.22(+1.59%) |
Mar 08, 2018 | 14.17 | 14.17 | 13.89 | 13.95 | 164,075 | -0.25(-1.74%) |
Mar 07, 2018 | 14.08 | 14.20 | 93,274 | -0.31(-2.16%) | ||
Mar 06, 2018 | 14.51 | 14.61 | 14.41 | 14.51 | 24,787 | +0.12(+0.87%) |
Mar 05, 2018 | 14.27 | 14.44 | 14.27 | 14.39 | 19,402 | +0.03(+0.23%) |
Mar 02, 2018 | 14.20 | 14.43 | 14.13 | 14.36 | 60,506 | -0.04(-0.29%) |
Mar 01, 2018 | 14.48 | 14.55 | 14.27 | 14.40 | 18,624 | -0.08(-0.57%) |
Feb 28, 2018 | 14.64 | 14.64 | 14.48 | 14.48 | 38,204 | -0.12(-0.79%) |
Feb 27, 2018 | 14.77 | 14.77 | 14.55 | 14.59 | 23,003 | -0.25(-1.66%) |
Feb 26, 2018 | 14.82 | 14.84 | 14.73 | 14.84 | 46,250 | +0.13(+0.89%) |
Feb 23, 2018 | 14.66 | 14.71 | 14.55 | 14.71 | 34,240 | +0.17(+1.19%) |
Feb 22, 2018 | 14.46 | 14.53 | 14.42 | 14.54 | 218,123 | +0.17(+1.20%) |
Feb 21, 2018 | 14.47 | 14.59 | 14.26 | 14.36 | 121,361 | -0.07(-0.46%) |
Feb 20, 2018 | 14.28 | 14.45 | 14.27 | 14.43 | 52,539 | +0.12(+0.81%) |
Feb 16, 2018 | 14.31 | 14.31 | 14.31 | 0 | +0.06(+0.46%) | |
Feb 15, 2018 | 14.27 | 14.36 | 14.20 | 14.25 | 70,571 | +0.10(+0.70%) |
Feb 14, 2018 | 13.70 | 14.20 | 13.25 | 14.15 | 111,263 | +0.30(+2.20%) |
Feb 13, 2018 | 13.76 | 13.93 | 13.76 | 13.85 | 25,607 | +0.07(+0.54%) |
Feb 12, 2018 | 13.68 | 13.94 | 13.59 | 13.77 | 74,463 | +0.21(+1.51%) |
Feb 09, 2018 | 13.65 | 13.65 | 13.24 | 13.57 | 41,308 | +0.13(+0.98%) |
Feb 08, 2018 | 13.98 | 13.98 | 13.43 | 13.44 | 37,437 | -0.30(-2.21%) |
Feb 07, 2018 | 14.11 | 14.11 | 13.74 | 13.74 | 18,329 | -0.40(-2.85%) |
Feb 06, 2018 | 13.67 | 14.21 | 13.67 | 14.14 | 78,567 | +0.18(+1.29%) |
Feb 05, 2018 | 14.17 | 14.21 | 13.76 | 13.96 | 181,683 | -0.36(-2.52%) |
Feb 02, 2018 | 14.54 | 14.54 | 14.32 | 14.32 | 87,363 | -0.49(-3.31%) |
Feb 01, 2018 | 14.81 | 14.89 | 14.79 | 14.81 | 27,638 | +0.10(+0.66%) |
Jan 31, 2018 | 14.80 | 14.91 | 14.63 | 14.72 | 125,791 | +0.16(+1.07%) |
Jan 30, 2018 | 14.54 | 14.59 | 14.38 | 14.56 | 98,202 | -0.08(-0.56%) |
Jan 29, 2018 | 14.74 | 14.80 | 14.54 | 14.64 | 44,398 | -0.13(-0.89%) |
Jan 26, 2018 | 14.67 | 14.82 | 14.67 | 14.77 | 217,508 | +0.14(+0.95%) |
Jan 25, 2018 | 14.65 | 14.88 | 14.51 | 14.63 | 187,982 | +0.16(+1.14%) |
Jan 24, 2018 | 14.08 | 14.54 | 14.08 | 14.47 | 87,847 | +0.78(+5.70%) |
Jan 23, 2018 | 13.76 | 13.81 | 13.62 | 13.69 | 106,228 | -0.37(-2.64%) |
Jan 22, 2018 | 14.09 | 14.10 | 14.02 | 14.06 | 44,919 | -0.04(-0.28%) |
Jan 19, 2018 | 14.08 | 14.14 | 14.08 | 14.10 | 19,302 | +0.07(+0.47%) |
Jan 18, 2018 | 14.11 | 14.11 | 14.02 | 14.03 | 35,588 | +0.00(+0.00%) |
Jan 17, 2018 | 13.97 | 14.06 | 13.94 | 14.03 | 160,253 | +0.10(+0.70%) |
Jan 16, 2018 | 14.04 | 14.05 | 13.93 | 13.94 | 46,371 | -0.10(-0.70%) |
Jan 12, 2018 | 14.03 | 14.03 | 14.03 | 0 | +0.04(+0.29%) | |
Jan 11, 2018 | 13.91 | 14.02 | 13.86 | 13.99 | 247,584 | +0.20(+1.48%) |
Jan 10, 2018 | 13.90 | 13.79 | 13.79 | 251,363 | -0.06(-0.47%) | |
Jan 09, 2018 | 13.90 | 13.91 | 13.81 | 13.85 | 367,851 | -0.05(-0.36%) |
Jan 08, 2018 | 13.97 | 14.02 | 13.89 | 13.90 | 67,817 | -0.12(-0.88%) |
Jan 05, 2018 | 13.91 | 14.03 | 13.85 | 14.03 | 107,017 | +0.06(+0.41%) |
Jan 04, 2018 | 13.94 | 14.07 | 13.94 | 13.97 | 162,620 | +0.12(+0.89%) |
Jan 03, 2018 | 13.82 | 13.90 | 13.76 | 13.85 | 126,796 | +0.13(+0.96%) |
Jan 02, 2018 | 13.71 | 13.75 | 13.67 | 13.71 | 36,938 | +0.33(+2.46%) |
Dec 29, 2017 | 13.39 | 13.39 | 13.39 | 0 | +0.05(+0.37%) | |
Dec 28, 2017 | 13.31 | 13.36 | 13.30 | 13.34 | 345,106 | +0.15(+1.11%) |
Dec 27, 2017 | 13.26 | 13.26 | 13.16 | 13.19 | 294,169 | +0.05(+0.37%) |
Dec 26, 2017 | 13.15 | 13.17 | 13.09 | 13.14 | 16,713 | +0.11(+0.88%) |
Dec 22, 2017 | 12.98 | 13.03 | 12.92 | 13.03 | 35,105 | +0.11(+0.83%) |
Dec 21, 2017 | 12.88 | 13.00 | 12.88 | 12.92 | 65,964 | +0.12(+0.90%) |
Dec 20, 2017 | 12.84 | 12.93 | 12.80 | 12.80 | 11,200 | +0.06(+0.45%) |
Dec 19, 2017 | 12.80 | 12.80 | 12.63 | 12.75 | 58,894 | -0.10(-0.77%) |
Dec 18, 2017 | 12.85 | 12.93 | 12.80 | 12.85 | 59,667 | +0.17(+1.33%) |
Dec 15, 2017 | 12.60 | 12.75 | 12.54 | 12.68 | 28,946 | +0.28(+2.26%) |
Dec 14, 2017 | 12.40 | 12.50 | 12.37 | 12.40 | 28,730 | -0.13(-1.02%) |
Dec 13, 2017 | 12.77 | 12.85 | 12.48 | 12.52 | 53,269 | -0.32(-2.50%) |
Dec 12, 2017 | 12.40 | 12.93 | 12.40 | 12.85 | 234,062 | +0.21(+1.65%) |
Dec 11, 2017 | 12.73 | 12.73 | 12.56 | 12.64 | 181,495 | -0.02(-0.13%) |
Dec 08, 2017 | 12.73 | 12.73 | 12.54 | 12.65 | 14,107 | +0.13(+1.02%) |
Dec 07, 2017 | 12.36 | 12.56 | 12.27 | 12.52 | 33,069 | -0.28(-2.19%) |
Dec 06, 2017 | 12.66 | 12.83 | 12.63 | 12.81 | 14,611 | +0.13(+1.01%) |
Dec 05, 2017 | 12.81 | 12.82 | 12.61 | 12.68 | 26,976 | +0.02(+0.13%) |
Dec 04, 2017 | 12.67 | 12.78 | 12.61 | 12.66 | 95,496 | +0.13(+1.02%) |
Dec 01, 2017 | 12.54 | 12.57 | 12.52 | 12.53 | 30,478 | +0.06(+0.45%) |
Nov 30, 2017 | 12.55 | 12.55 | 12.27 | 12.48 | 132,116 | -0.34(-2.69%) |
Nov 29, 2017 | 13.05 | 13.05 | 12.79 | 12.82 | 83,953 | -0.32(-2.44%) |
Nov 28, 2017 | 13.17 | 13.29 | 13.12 | 13.14 | 41,107 | +0.00(+0.00%) |
Nov 27, 2017 | 13.03 | 13.17 | 13.03 | 13.14 | 39,752 | +0.00(+0.00%) |
Nov 24, 2017 | 13.13 | 13.15 | 13.06 | 13.14 | 23,405 | -0.02(-0.18%) |
Nov 22, 2017 | 13.00 | 13.17 | 13.00 | 13.17 | 56,299 | +0.18(+1.36%) |
Nov 21, 2017 | 12.99 | 13.13 | 12.97 | 12.99 | 131,118 | +0.10(+0.81%) |
Nov 20, 2017 | 12.81 | 12.91 | 12.74 | 12.89 | 121,734 | +0.09(+0.69%) |
Nov 17, 2017 | 12.53 | 12.83 | 12.49 | 12.80 | 410,932 | +0.32(+2.57%) |
Nov 16, 2017 | 12.28 | 12.51 | 12.28 | 12.48 | 134,599 | +0.41(+3.39%) |
Nov 15, 2017 | 11.76 | 12.07 | 11.76 | 12.07 | 201,038 | +0.14(+1.21%) |
Nov 14, 2017 | 12.27 | 12.27 | 11.91 | 11.92 | 39,039 | -0.31(-2.56%) |
Nov 13, 2017 | 12.10 | 12.25 | 12.07 | 12.24 | 34,207 | +0.12(+0.99%) |
Nov 10, 2017 | 12.33 | 12.33 | 12.08 | 12.12 | 63,507 | -0.36(-2.89%) |
Nov 09, 2017 | 12.57 | 12.61 | 12.44 | 12.48 | 37,038 | -0.25(-1.95%) |
Nov 08, 2017 | 12.59 | 12.74 | 12.49 | 12.73 | 25,736 | +0.38(+3.12%) |
Nov 07, 2017 | 12.53 | 12.53 | 12.17 | 12.34 | 121,685 | -0.50(-3.87%) |
Nov 06, 2017 | 12.66 | 12.86 | 12.59 | 12.84 | 278,919 | +0.29(+2.30%) |
Nov 03, 2017 | 12.97 | 12.97 | 12.32 | 12.55 | 412,419 | -0.41(-3.16%) |
Nov 02, 2017 | 12.89 | 12.97 | 12.81 | 12.96 | 26,459 | -0.05(-0.37%) |
Nov 01, 2017 | 13.01 | 13.12 | 12.90 | 13.01 | 18,138 | +0.08(+0.62%) |
Oct 31, 2017 | 12.93 | 12.98 | 12.77 | 12.93 | 227,874 | +0.05(+0.37%) |
Oct 30, 2017 | 13.08 | 13.18 | 12.85 | 12.88 | 180,732 | -0.42(-3.14%) |
Oct 27, 2017 | 13.25 | 13.37 | 13.16 | 13.29 | 189,569 | +0.08(+0.61%) |
Oct 26, 2017 | 13.70 | 13.70 | 13.18 | 13.21 | 51,303 | -0.46(-3.34%) |
Oct 25, 2017 | 13.70 | 13.72 | 13.45 | 13.67 | 62,001 | +0.04(+0.29%) |
Oct 24, 2017 | 13.54 | 13.65 | 13.38 | 13.63 | 574,618 | +0.08(+0.59%) |
Oct 23, 2017 | 13.89 | 13.89 | 13.52 | 13.55 | 63,142 | -0.38(-2.76%) |
Oct 20, 2017 | 14.00 | 14.04 | 13.89 | 13.94 | 250,705 | -0.02(-0.11%) |
Oct 19, 2017 | 13.76 | 13.95 | 13.71 | 13.95 | 216,639 | +0.06(+0.46%) |
Oct 18, 2017 | 13.85 | 13.96 | 13.75 | 13.89 | 25,230 | +0.19(+1.38%) |
Oct 17, 2017 | 13.79 | 13.79 | 13.60 | 13.70 | 97,739 | -0.20(-1.41%) |
Oct 16, 2017 | 14.14 | 14.14 | 13.83 | 13.90 | 87,081 | -0.29(-2.03%) |
Oct 13, 2017 | 14.08 | 14.18 | 14.04 | 14.18 | 43,485 | +0.12(+0.86%) |
Oct 12, 2017 | 14.14 | 14.14 | 14.03 | 14.06 | 98,329 | -0.07(-0.51%) |
Oct 11, 2017 | 14.20 | 14.20 | 14.06 | 14.14 | 88,529 | +0.05(+0.34%) |
Oct 10, 2017 | 13.99 | 14.09 | 13.95 | 14.09 | 41,835 | +0.28(+2.03%) |
Oct 09, 2017 | 13.96 | 14.00 | 13.74 | 13.81 | 104,118 | -0.23(-1.66%) |
Oct 06, 2017 | 13.93 | 14.06 | 13.86 | 14.04 | 55,144 | -0.08(-0.57%) |
Oct 05, 2017 | 14.40 | 14.43 | 14.07 | 14.12 | 152,352 | -0.04(-0.28%) |
Oct 04, 2017 | 14.08 | 14.23 | 14.08 | 14.16 | 88,368 | +0.16(+1.15%) |
Oct 03, 2017 | 13.83 | 14.05 | 13.83 | 14.00 | 940,638 | +0.27(+1.99%) |
Oct 02, 2017 | 13.66 | 13.74 | 13.62 | 13.73 | 83,001 | +0.15(+1.12%) |
Sep 29, 2017 | 13.44 | 13.67 | 13.44 | 13.57 | 547,199 | +0.36(+2.73%) |
Sep 28, 2017 | 13.15 | 13.30 | 13.15 | 13.21 | 90,285 | +0.05(+0.37%) |
Sep 27, 2017 | 13.41 | 13.45 | 13.05 | 13.17 | 495,376 | -0.34(-2.55%) |
Sep 26, 2017 | 13.49 | 13.57 | 13.49 | 13.51 | 85,243 | +0.06(+0.48%) |
Sep 25, 2017 | 13.98 | 13.98 | 13.45 | 13.45 | 268,006 | -0.59(-4.23%) |
Sep 22, 2017 | 13.89 | 14.04 | 13.87 | 14.04 | 30,562 | +0.09(+0.63%) |
Sep 21, 2017 | 14.02 | 14.02 | 13.86 | 13.95 | 27,876 | -0.10(-0.68%) |
Sep 20, 2017 | 14.17 | 14.20 | 13.90 | 14.05 | 119,896 | -0.02(-0.11%) |
Sep 19, 2017 | 14.22 | 14.22 | 13.98 | 14.06 | 62,811 | -0.06(-0.40%) |
Sep 18, 2017 | 14.26 | 14.35 | 14.10 | 14.12 | 165,894 | -0.07(-0.51%) |
Sep 15, 2017 | 14.06 | 14.32 | 14.06 | 14.19 | 74,955 | +0.18(+1.32%) |
Sep 14, 2017 | 13.82 | 14.03 | 13.78 | 14.01 | 48,974 | +0.18(+1.33%) |
Sep 13, 2017 | 13.73 | 13.86 | 13.64 | 13.82 | 91,717 | +0.06(+0.47%) |
Sep 12, 2017 | 14.00 | 14.00 | 13.74 | 13.76 | 120,624 | -0.25(-1.77%) |
Sep 11, 2017 | 14.03 | 14.16 | 13.99 | 14.01 | 104,801 | +0.12(+0.87%) |
Sep 08, 2017 | 13.97 | 13.97 | 13.83 | 13.89 | 179,073 | -0.04(-0.29%) |
Sep 07, 2017 | 13.97 | 13.97 | 13.84 | 13.93 | 173,305 | +0.17(+1.22%) |
Sep 06, 2017 | 13.65 | 13.78 | 13.51 | 13.76 | 252,955 | +0.30(+2.20%) |
Sep 05, 2017 | 13.68 | 13.68 | 13.38 | 13.46 | 322,413 | +0.30(+2.32%) |