Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.22 | 11.22 | 11.22 | 0 | +0.13(+1.21%) | |
Aug 30, 2018 | 11.13 | 11.26 | 10.98 | 11.09 | 229,930 | -0.05(-0.43%) |
Aug 29, 2018 | 10.89 | 11.22 | 10.89 | 11.13 | 350,263 | +0.28(+2.55%) |
Aug 28, 2018 | 10.94 | 10.94 | 10.62 | 10.86 | 153,474 | -0.06(-0.51%) |
Aug 27, 2018 | 10.74 | 10.94 | 10.71 | 10.91 | 133,842 | +0.17(+1.62%) |
Aug 24, 2018 | 10.65 | 10.82 | 10.65 | 10.74 | 70,114 | +0.11(+1.04%) |
Aug 23, 2018 | 10.82 | 10.94 | 10.60 | 10.63 | 107,130 | -0.13(-1.25%) |
Aug 22, 2018 | 10.77 | 10.89 | 10.69 | 10.76 | 151,492 | -0.06(-0.51%) |
Aug 21, 2018 | 11.24 | 11.38 | 10.80 | 10.82 | 207,535 | -0.45(-4.00%) |
Aug 20, 2018 | 10.97 | 11.36 | 10.94 | 11.27 | 277,809 | +0.31(+2.81%) |
Aug 17, 2018 | 10.98 | 11.15 | 10.68 | 10.96 | 348,039 | -0.25(-2.19%) |
Aug 16, 2018 | 11.97 | 11.99 | 9.877 | 11.20 | 2,623,038 | -1.17(-9.45%) |
Aug 15, 2018 | 11.92 | 12.43 | 11.51 | 12.37 | 877,753 | +0.42(+3.50%) |
Aug 14, 2018 | 11.88 | 12.17 | 11.84 | 11.95 | 133,284 | +0.10(+0.87%) |
Aug 13, 2018 | 12.05 | 12.26 | 11.79 | 11.85 | 177,645 | -0.13(-1.12%) |
Aug 10, 2018 | 11.93 | 12.03 | 11.73 | 11.99 | 154,656 | +0.00(+0.00%) |
Aug 09, 2018 | 12.00 | 12.23 | 11.94 | 11.99 | 176,786 | -0.02(-0.13%) |
Aug 08, 2018 | 12.37 | 12.41 | 11.98 | 12.00 | 252,041 | -0.55(-4.35%) |
Aug 07, 2018 | 12.48 | 12.68 | 12.41 | 12.55 | 76,402 | +0.15(+1.21%) |
Aug 06, 2018 | 12.52 | 12.52 | 12.17 | 12.40 | 100,659 | -0.19(-1.51%) |
Aug 03, 2018 | 12.55 | 12.75 | 12.44 | 12.59 | 150,732 | +0.05(+0.38%) |
Aug 02, 2018 | 12.42 | 12.64 | 12.18 | 12.54 | 131,533 | +0.10(+0.83%) |
Aug 01, 2018 | 12.46 | 12.61 | 12.33 | 12.44 | 97,043 | -0.04(-0.32%) |
Jul 31, 2018 | 12.53 | 12.66 | 12.40 | 12.48 | 120,687 | +0.00(+0.00%) |
Jul 30, 2018 | 12.60 | 12.66 | 12.28 | 12.48 | 120,364 | -0.12(-0.94%) |
Jul 27, 2018 | 12.83 | 12.86 | 12.49 | 12.59 | 81,124 | -0.21(-1.67%) |
Jul 26, 2018 | 12.82 | 12.96 | 12.67 | 12.81 | 109,200 | -0.02(-0.12%) |
Jul 25, 2018 | 12.88 | 12.93 | 12.76 | 12.82 | 41,855 | -0.08(-0.61%) |
Jul 24, 2018 | 12.75 | 13.07 | 12.75 | 12.90 | 127,838 | +0.21(+1.62%) |
Jul 23, 2018 | 12.65 | 12.85 | 12.60 | 12.70 | 231,486 | +0.00(+0.00%) |
Jul 20, 2018 | 12.60 | 12.71 | 12.37 | 12.70 | 165,553 | +0.09(+0.69%) |
Jul 19, 2018 | 12.59 | 12.67 | 12.45 | 12.61 | 110,565 | -0.03(-0.25%) |
Jul 18, 2018 | 12.63 | 12.76 | 12.42 | 12.64 | 152,224 | +0.00(+0.00%) |
Jul 17, 2018 | 12.82 | 12.90 | 12.61 | 12.64 | 160,931 | -0.22(-1.72%) |
Jul 16, 2018 | 12.80 | 13.06 | 12.80 | 12.86 | 110,109 | +0.04(+0.31%) |
Jul 13, 2018 | 12.97 | 13.02 | 12.64 | 12.82 | 71,181 | -0.20(-1.52%) |
Jul 12, 2018 | 12.95 | 13.07 | 12.86 | 13.02 | 71,655 | +0.16(+1.23%) |
Jul 11, 2018 | 12.91 | 12.92 | 12.66 | 12.86 | 150,340 | -0.07(-0.55%) |
Jul 10, 2018 | 12.91 | 13.08 | 12.90 | 12.93 | 67,202 | +0.02(+0.18%) |
Jul 09, 2018 | 13.23 | 13.27 | 12.85 | 12.91 | 133,399 | -0.24(-1.80%) |
Jul 06, 2018 | 13.06 | 13.24 | 13.06 | 13.15 | 143,698 | -0.09(-0.72%) |
Jul 05, 2018 | 12.76 | 13.34 | 12.76 | 13.24 | 404,627 | +0.53(+4.16%) |
Jul 03, 2018 | 12.71 | 12.71 | 12.71 | 0 | -0.09(-0.68%) | |
Jul 02, 2018 | 12.38 | 12.85 | 12.38 | 12.80 | 341,673 | +0.36(+2.86%) |
Jun 29, 2018 | 12.22 | 12.64 | 12.15 | 12.44 | 222,773 | +0.24(+1.94%) |
Jun 28, 2018 | 11.63 | 12.22 | 11.42 | 12.21 | 191,061 | +0.58(+5.03%) |
Jun 27, 2018 | 12.00 | 12.00 | 11.46 | 11.62 | 327,353 | -0.31(-2.58%) |
Jun 26, 2018 | 12.09 | 12.23 | 11.90 | 11.93 | 185,049 | -0.19(-1.56%) |
Jun 25, 2018 | 12.37 | 12.48 | 12.02 | 12.12 | 179,478 | -0.21(-1.67%) |
Jun 22, 2018 | 12.47 | 12.52 | 12.09 | 12.33 | 170,419 | +0.06(+0.45%) |
Jun 21, 2018 | 12.62 | 12.93 | 12.18 | 12.27 | 259,376 | -0.29(-2.33%) |
Jun 20, 2018 | 12.76 | 12.76 | 12.49 | 12.56 | 223,021 | +0.01(+0.06%) |
Jun 19, 2018 | 12.68 | 12.81 | 12.46 | 12.56 | 263,212 | -0.27(-2.10%) |
Jun 18, 2018 | 12.90 | 13.08 | 12.66 | 12.82 | 324,408 | -0.24(-1.81%) |
Jun 15, 2018 | 13.27 | 12.88 | 13.06 | 238,274 | -0.14(-1.08%) | |
Jun 14, 2018 | 13.31 | 13.46 | 13.19 | 13.20 | 250,305 | -0.13(-0.95%) |
Jun 13, 2018 | 12.82 | 13.50 | 12.77 | 13.33 | 349,726 | +0.65(+5.11%) |
Jun 12, 2018 | 12.88 | 13.03 | 12.54 | 12.68 | 613,571 | -0.17(-1.35%) |
Jun 11, 2018 | 13.12 | 13.12 | 12.84 | 12.86 | 183,596 | -0.17(-1.33%) |
Jun 08, 2018 | 13.16 | 13.17 | 13.02 | 13.03 | 220,976 | -0.17(-1.32%) |
Jun 07, 2018 | 13.50 | 13.57 | 13.15 | 13.20 | 339,075 | -0.11(-0.83%) |
Jun 06, 2018 | 13.61 | 13.79 | 13.27 | 13.31 | 226,763 | -0.30(-2.21%) |
Jun 05, 2018 | 13.64 | 13.95 | 13.55 | 13.61 | 176,662 | +0.00(+0.00%) |
Jun 04, 2018 | 13.27 | 13.75 | 13.27 | 13.61 | 143,834 | +0.36(+2.74%) |
Jun 01, 2018 | 13.01 | 13.51 | 13.01 | 13.25 | 208,160 | +0.39(+3.01%) |
May 31, 2018 | 13.23 | 13.31 | 12.72 | 12.86 | 302,374 | -0.41(-3.09%) |
May 30, 2018 | 13.38 | 13.38 | 13.00 | 13.27 | 208,502 | +0.01(+0.06%) |
May 29, 2018 | 13.27 | 13.42 | 12.74 | 13.27 | 488,489 | -0.43(-3.12%) |
May 25, 2018 | 13.69 | 13.69 | 13.69 | 0 | +0.11(+0.81%) | |
May 24, 2018 | 14.48 | 14.52 | 13.47 | 13.58 | 621,500 | -1.12(-7.63%) |
May 23, 2018 | 15.05 | 15.24 | 13.76 | 14.70 | 941,061 | -0.33(-2.21%) |
May 22, 2018 | 14.67 | 15.11 | 14.46 | 15.04 | 392,611 | +0.44(+3.03%) |
May 21, 2018 | 14.58 | 15.07 | 14.37 | 14.59 | 286,717 | -0.03(-0.22%) |
May 18, 2018 | 14.35 | 14.81 | 14.33 | 14.63 | 269,613 | +0.44(+3.12%) |
May 17, 2018 | 14.08 | 14.30 | 13.85 | 14.18 | 229,148 | +0.02(+0.11%) |
May 16, 2018 | 13.68 | 14.18 | 13.68 | 14.17 | 192,531 | +0.55(+4.00%) |
May 15, 2018 | 13.63 | 13.79 | 13.58 | 13.62 | 123,113 | -0.10(-0.75%) |
May 14, 2018 | 14.43 | 14.46 | 13.64 | 13.72 | 211,780 | -0.63(-4.40%) |
May 11, 2018 | 14.70 | 14.74 | 14.35 | 14.36 | 93,178 | -0.34(-2.31%) |
May 10, 2018 | 14.62 | 14.88 | 14.54 | 14.70 | 107,535 | +0.17(+1.14%) |
May 09, 2018 | 14.24 | 14.55 | 14.12 | 14.53 | 134,148 | +0.37(+2.62%) |
May 08, 2018 | 14.46 | 14.48 | 14.10 | 14.16 | 113,464 | -0.30(-2.08%) |
May 07, 2018 | 14.49 | 14.60 | 14.37 | 14.46 | 192,041 | -0.06(-0.38%) |
May 04, 2018 | 13.93 | 14.68 | 13.93 | 14.51 | 158,820 | +0.56(+4.02%) |
May 03, 2018 | 13.81 | 13.98 | 13.57 | 13.95 | 204,023 | +0.10(+0.74%) |
May 02, 2018 | 14.52 | 14.52 | 13.79 | 13.85 | 267,461 | -0.84(-5.70%) |
May 01, 2018 | 14.70 | 14.85 | 14.51 | 14.69 | 201,746 | -0.07(-0.48%) |
Apr 30, 2018 | 14.31 | 14.84 | 14.31 | 14.76 | 428,364 | +0.45(+3.15%) |
Apr 27, 2018 | 13.68 | 14.39 | 13.57 | 14.31 | 398,835 | +0.56(+4.08%) |
Apr 26, 2018 | 13.36 | 13.87 | 13.27 | 13.75 | 264,179 | +0.35(+2.59%) |
Apr 25, 2018 | 13.17 | 13.42 | 13.01 | 13.40 | 139,966 | +0.15(+1.13%) |
Apr 24, 2018 | 13.40 | 13.50 | 13.10 | 13.25 | 156,428 | -0.02(-0.18%) |
Apr 23, 2018 | 13.31 | 13.45 | 13.08 | 13.27 | 145,713 | -0.05(-0.36%) |
Apr 20, 2018 | 13.58 | 13.58 | 13.14 | 13.32 | 231,410 | -0.27(-1.98%) |
Apr 19, 2018 | 13.51 | 13.88 | 13.47 | 13.59 | 303,336 | +0.07(+0.53%) |
Apr 18, 2018 | 13.24 | 13.54 | 13.24 | 13.52 | 216,746 | +0.28(+2.09%) |
Apr 17, 2018 | 12.44 | 13.31 | 12.44 | 13.24 | 791,296 | +0.82(+6.62%) |
Apr 16, 2018 | 12.49 | 12.56 | 12.33 | 12.42 | 491,215 | -0.09(-0.69%) |
Apr 13, 2018 | 12.63 | 12.90 | 12.37 | 12.51 | 401,284 | -0.05(-0.38%) |
Apr 12, 2018 | 13.06 | 13.19 | 12.51 | 12.56 | 531,660 | -0.32(-2.52%) |
Apr 11, 2018 | 13.08 | 13.12 | 12.52 | 12.88 | 780,003 | -0.52(-3.89%) |
Apr 10, 2018 | 13.68 | 13.81 | 13.31 | 13.40 | 473,015 | -0.31(-2.25%) |
Apr 09, 2018 | 14.03 | 14.25 | 13.15 | 13.71 | 602,718 | -0.90(-6.17%) |
Apr 06, 2018 | 15.09 | 15.31 | 14.46 | 14.61 | 251,814 | -0.52(-3.45%) |
Apr 05, 2018 | 15.53 | 15.83 | 15.05 | 15.13 | 490,015 | +0.11(+0.74%) |
Apr 04, 2018 | 14.42 | 15.07 | 14.40 | 15.02 | 279,408 | +0.35(+2.37%) |
Apr 03, 2018 | 14.69 | 14.74 | 14.29 | 14.67 | 156,649 | +0.08(+0.54%) |
Apr 02, 2018 | 15.01 | 15.09 | 14.28 | 14.59 | 209,479 | -0.51(-3.35%) |
Mar 29, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.44(+3.02%) | |
Mar 28, 2018 | 13.91 | 14.81 | 12.66 | 14.66 | 1,054,783 | +1.07(+7.91%) |
Mar 27, 2018 | 14.18 | 14.18 | 13.51 | 13.58 | 176,743 | -0.55(-3.91%) |
Mar 26, 2018 | 14.25 | 14.30 | 13.76 | 14.14 | 119,466 | +0.17(+1.19%) |
Mar 23, 2018 | 14.32 | 14.40 | 13.95 | 13.97 | 208,961 | -0.34(-2.37%) |
Mar 22, 2018 | 14.84 | 14.92 | 14.13 | 14.31 | 430,118 | -0.64(-4.28%) |
Mar 21, 2018 | 14.54 | 15.10 | 14.54 | 14.95 | 310,209 | +0.40(+2.77%) |
Mar 20, 2018 | 14.40 | 14.59 | 14.29 | 14.55 | 143,931 | +0.18(+1.27%) |
Mar 19, 2018 | 14.52 | 14.58 | 13.92 | 14.36 | 214,892 | -0.28(-1.94%) |
Mar 16, 2018 | 14.29 | 14.76 | 14.14 | 14.65 | 583,088 | +0.36(+2.54%) |
Mar 15, 2018 | 14.15 | 14.78 | 14.15 | 14.29 | 177,852 | -0.07(-0.50%) |
Mar 14, 2018 | 14.45 | 14.45 | 13.87 | 14.36 | 369,910 | -0.03(-0.22%) |
Mar 13, 2018 | 14.58 | 15.24 | 14.36 | 14.39 | 682,376 | -0.19(-1.30%) |
Mar 12, 2018 | 14.01 | 14.65 | 13.91 | 14.58 | 816,889 | +0.50(+3.54%) |
Mar 09, 2018 | 13.80 | 14.12 | 13.53 | 14.08 | 253,221 | +0.30(+2.18%) |
Mar 08, 2018 | 13.74 | 14.12 | 13.43 | 13.78 | 265,130 | +0.10(+0.75%) |
Mar 07, 2018 | 13.80 | 13.68 | 294,422 | +0.37(+2.79%) | ||
Mar 06, 2018 | 13.20 | 13.36 | 13.12 | 13.31 | 178,529 | +0.20(+1.51%) |
Mar 05, 2018 | 12.85 | 13.18 | 12.85 | 13.11 | 138,856 | +0.23(+1.78%) |
Mar 02, 2018 | 12.71 | 12.95 | 12.56 | 12.88 | 645,471 | +0.02(+0.12%) |
Mar 01, 2018 | 12.98 | 13.20 | 12.76 | 12.86 | 350,915 | -0.43(-3.21%) |
Feb 28, 2018 | 13.34 | 13.43 | 13.21 | 13.29 | 198,181 | -0.04(-0.30%) |
Feb 27, 2018 | 13.18 | 13.55 | 13.14 | 13.33 | 233,233 | +0.06(+0.48%) |
Feb 26, 2018 | 13.27 | 13.35 | 13.09 | 13.27 | 283,167 | +0.07(+0.54%) |
Feb 23, 2018 | 13.16 | 13.23 | 13.00 | 13.20 | 173,794 | +0.06(+0.48%) |
Feb 22, 2018 | 13.28 | 13.36 | 13.01 | 13.13 | 208,730 | -0.13(-1.01%) |
Feb 21, 2018 | 13.48 | 13.57 | 13.25 | 13.27 | 231,032 | -0.10(-0.77%) |
Feb 20, 2018 | 13.32 | 13.56 | 13.22 | 13.37 | 219,489 | -0.06(-0.47%) |
Feb 16, 2018 | 13.43 | 13.43 | 13.43 | 0 | +0.47(+3.60%) | |
Feb 15, 2018 | 12.96 | 13.20 | 12.74 | 12.97 | 227,152 | +0.09(+0.74%) |
Feb 14, 2018 | 12.32 | 12.91 | 12.29 | 12.87 | 216,321 | +0.49(+3.96%) |
Feb 13, 2018 | 12.07 | 12.46 | 12.07 | 12.38 | 169,759 | +0.24(+1.95%) |
Feb 12, 2018 | 11.77 | 12.29 | 11.76 | 12.14 | 246,879 | +0.50(+4.27%) |
Feb 09, 2018 | 11.88 | 12.01 | 11.27 | 11.65 | 328,016 | -0.13(-1.14%) |
Feb 08, 2018 | 12.21 | 12.29 | 11.78 | 11.78 | 191,916 | -0.39(-3.18%) |
Feb 07, 2018 | 12.19 | 12.46 | 12.17 | 12.17 | 230,666 | -0.17(-1.35%) |
Feb 06, 2018 | 11.96 | 12.52 | 11.88 | 12.33 | 263,764 | +0.13(+1.04%) |
Feb 05, 2018 | 12.10 | 12.60 | 12.03 | 12.21 | 494,292 | +0.01(+0.06%) |
Feb 02, 2018 | 12.97 | 12.97 | 12.09 | 12.20 | 440,828 | -0.85(-6.54%) |
Feb 01, 2018 | 13.12 | 13.17 | 12.75 | 13.05 | 407,211 | -0.13(-1.02%) |
Jan 31, 2018 | 13.46 | 13.58 | 13.05 | 13.19 | 224,545 | -0.14(-1.07%) |
Jan 30, 2018 | 13.27 | 13.34 | 13.27 | 13.33 | 250,593 | +0.04(+0.30%) |
Jan 29, 2018 | 13.51 | 13.51 | 13.10 | 13.29 | 414,190 | -0.28(-2.10%) |
Jan 26, 2018 | 13.65 | 13.75 | 13.41 | 13.57 | 410,746 | +0.03(+0.23%) |
Jan 25, 2018 | 13.98 | 14.06 | 13.28 | 13.54 | 623,230 | -0.34(-2.45%) |
Jan 24, 2018 | 14.24 | 14.36 | 13.82 | 13.88 | 384,190 | -0.48(-3.35%) |
Jan 23, 2018 | 14.44 | 14.82 | 14.29 | 14.36 | 529,635 | -0.07(-0.49%) |
Jan 22, 2018 | 14.13 | 14.51 | 14.07 | 14.44 | 511,226 | +0.38(+2.70%) |
Jan 19, 2018 | 14.48 | 14.55 | 13.87 | 14.06 | 695,830 | -0.23(-1.60%) |
Jan 18, 2018 | 13.63 | 14.69 | 13.48 | 14.29 | 1,100,058 | +0.67(+4.93%) |
Jan 17, 2018 | 13.20 | 13.80 | 13.00 | 13.61 | 621,505 | +0.53(+4.05%) |
Jan 16, 2018 | 13.06 | 13.22 | 12.85 | 13.08 | 445,986 | +0.03(+0.24%) |
Jan 12, 2018 | 13.05 | 13.05 | 13.05 | 0 | -0.33(-2.48%) | |
Jan 11, 2018 | 13.46 | 13.47 | 13.16 | 13.38 | 381,852 | +0.00(+0.00%) |
Jan 10, 2018 | 13.04 | 13.63 | 13.01 | 13.38 | 422,296 | +0.34(+2.60%) |
Jan 09, 2018 | 13.26 | 13.36 | 12.53 | 13.05 | 988,699 | -0.24(-1.84%) |
Jan 08, 2018 | 13.75 | 13.77 | 13.20 | 13.29 | 462,192 | -0.24(-1.81%) |
Jan 05, 2018 | 13.28 | 13.83 | 13.27 | 13.54 | 607,693 | +0.30(+2.27%) |
Jan 04, 2018 | 13.75 | 13.83 | 13.20 | 13.23 | 881,072 | -0.39(-2.84%) |
Jan 03, 2018 | 13.53 | 14.00 | 13.08 | 13.62 | 1,128,134 | +0.03(+0.23%) |
Jan 02, 2018 | 13.69 | 14.46 | 13.46 | 13.59 | 3,396,817 | -0.10(-0.75%) |
Dec 29, 2017 | 13.69 | 13.69 | 13.69 | 0 | +1.67(+13.86%) | |
Dec 28, 2017 | 11.32 | 12.16 | 10.86 | 12.03 | 2,786,194 | +0.96(+8.71%) |
Dec 27, 2017 | 11.05 | 11.20 | 10.94 | 11.06 | 504,371 | +0.02(+0.14%) |
Dec 26, 2017 | 11.16 | 11.35 | 10.94 | 11.05 | 276,032 | -0.15(-1.34%) |
Dec 22, 2017 | 11.62 | 11.62 | 11.09 | 11.20 | 320,457 | -0.50(-4.26%) |
Dec 21, 2017 | 12.48 | 12.63 | 11.55 | 11.69 | 806,116 | -0.47(-3.90%) |
Dec 20, 2017 | 11.53 | 12.35 | 11.39 | 12.17 | 814,362 | +0.63(+5.48%) |
Dec 19, 2017 | 11.37 | 11.69 | 11.37 | 11.54 | 207,841 | +0.13(+1.11%) |
Dec 18, 2017 | 11.32 | 11.46 | 11.23 | 11.41 | 203,932 | +0.14(+1.26%) |
Dec 15, 2017 | 11.13 | 11.44 | 11.09 | 11.27 | 572,448 | +0.13(+1.21%) |
Dec 14, 2017 | 10.94 | 11.14 | 10.90 | 11.13 | 187,461 | +0.17(+1.51%) |
Dec 13, 2017 | 11.21 | 11.24 | 10.82 | 10.97 | 245,764 | -0.17(-1.56%) |
Dec 12, 2017 | 11.23 | 11.29 | 11.10 | 11.14 | 187,106 | -0.12(-1.05%) |
Dec 11, 2017 | 11.29 | 11.46 | 11.17 | 11.26 | 284,348 | +0.13(+1.14%) |
Dec 08, 2017 | 11.35 | 11.35 | 11.04 | 11.13 | 254,978 | -0.14(-1.26%) |
Dec 07, 2017 | 11.01 | 11.28 | 11.00 | 11.28 | 243,850 | +0.27(+2.44%) |
Dec 06, 2017 | 10.88 | 11.02 | 10.85 | 11.01 | 135,274 | +0.10(+0.94%) |
Dec 05, 2017 | 11.13 | 11.21 | 10.80 | 10.90 | 232,057 | -0.24(-2.13%) |
Dec 04, 2017 | 11.28 | 11.38 | 10.91 | 11.14 | 753,304 | -0.10(-0.91%) |
Dec 01, 2017 | 11.69 | 11.81 | 11.18 | 11.24 | 436,379 | -0.40(-3.39%) |
Nov 30, 2017 | 12.39 | 12.55 | 11.50 | 11.64 | 670,896 | -0.70(-5.64%) |
Nov 29, 2017 | 12.56 | 12.75 | 12.22 | 12.33 | 296,912 | -0.24(-1.89%) |
Nov 28, 2017 | 12.65 | 12.72 | 12.47 | 12.57 | 151,698 | +0.01(+0.06%) |
Nov 27, 2017 | 12.99 | 13.27 | 12.52 | 12.56 | 352,398 | -0.43(-3.34%) |
Nov 24, 2017 | 12.58 | 13.20 | 12.51 | 13.00 | 373,909 | +0.48(+3.85%) |
Nov 22, 2017 | 12.77 | 12.93 | 12.35 | 12.52 | 397,719 | -0.12(-0.94%) |
Nov 21, 2017 | 12.75 | 13.27 | 12.52 | 12.63 | 610,087 | -0.03(-0.25%) |
Nov 20, 2017 | 13.38 | 13.38 | 12.62 | 12.67 | 384,624 | -0.75(-5.60%) |
Nov 17, 2017 | 13.46 | 13.53 | 13.05 | 13.42 | 385,895 | -0.24(-1.79%) |
Nov 16, 2017 | 13.69 | 14.10 | 13.20 | 13.66 | 709,979 | +0.32(+2.37%) |
Nov 15, 2017 | 13.35 | 13.42 | 13.06 | 13.35 | 192,220 | -0.01(-0.06%) |
Nov 14, 2017 | 13.05 | 13.51 | 13.04 | 13.35 | 203,209 | +0.29(+2.24%) |
Nov 13, 2017 | 13.03 | 13.31 | 12.64 | 13.06 | 273,959 | -0.16(-1.20%) |
Nov 10, 2017 | 13.27 | 13.31 | 13.12 | 13.22 | 168,876 | -0.09(-0.65%) |
Nov 09, 2017 | 13.12 | 13.35 | 13.10 | 13.31 | 96,795 | +0.18(+1.39%) |
Nov 08, 2017 | 13.31 | 13.43 | 13.12 | 13.12 | 144,838 | -0.25(-1.89%) |
Nov 07, 2017 | 13.46 | 13.54 | 13.29 | 13.38 | 149,150 | -0.04(-0.29%) |
Nov 06, 2017 | 13.38 | 13.47 | 13.20 | 13.42 | 240,281 | +0.06(+0.47%) |
Nov 03, 2017 | 13.21 | 13.38 | 13.13 | 13.35 | 139,414 | +0.08(+0.60%) |
Nov 02, 2017 | 13.63 | 13.63 | 13.07 | 13.27 | 222,942 | -0.36(-2.61%) |
Nov 01, 2017 | 13.57 | 13.76 | 13.51 | 13.63 | 173,687 | +0.19(+1.41%) |
Oct 31, 2017 | 13.39 | 13.47 | 13.36 | 13.44 | 110,556 | -0.01(-0.06%) |
Oct 30, 2017 | 13.55 | 13.57 | 13.43 | 13.45 | 165,266 | -0.08(-0.58%) |
Oct 27, 2017 | 13.45 | 13.57 | 13.28 | 13.53 | 157,044 | +0.09(+0.65%) |
Oct 26, 2017 | 13.63 | 13.75 | 13.38 | 13.44 | 175,089 | -0.18(-1.33%) |
Oct 25, 2017 | 13.49 | 13.66 | 13.42 | 13.62 | 199,235 | +0.19(+1.41%) |
Oct 24, 2017 | 13.45 | 13.51 | 13.35 | 13.43 | 264,438 | +0.00(+0.00%) |
Oct 23, 2017 | 13.50 | 13.57 | 13.41 | 13.43 | 225,933 | +0.02(+0.12%) |
Oct 20, 2017 | 13.43 | 13.43 | 13.28 | 13.42 | 168,312 | +0.01(+0.06%) |
Oct 19, 2017 | 13.43 | 13.49 | 12.98 | 13.41 | 441,408 | -0.27(-1.96%) |
Oct 18, 2017 | 13.54 | 13.68 | 13.45 | 13.68 | 134,623 | +0.14(+1.05%) |
Oct 17, 2017 | 13.37 | 13.54 | 13.34 | 13.54 | 627,275 | +0.09(+0.65%) |
Oct 16, 2017 | 13.81 | 13.95 | 13.43 | 13.45 | 627,265 | -0.38(-2.74%) |
Oct 13, 2017 | 13.82 | 13.85 | 13.70 | 13.83 | 223,651 | +0.02(+0.11%) |
Oct 12, 2017 | 13.87 | 13.91 | 13.73 | 13.81 | 220,334 | -0.02(-0.17%) |
Oct 11, 2017 | 13.52 | 13.95 | 13.45 | 13.84 | 329,727 | +0.38(+2.82%) |
Oct 10, 2017 | 13.21 | 13.95 | 13.12 | 13.46 | 405,125 | +0.33(+2.53%) |
Oct 09, 2017 | 13.07 | 13.27 | 12.91 | 13.12 | 291,514 | +0.15(+1.16%) |
Oct 06, 2017 | 12.84 | 13.01 | 12.82 | 12.97 | 209,074 | +0.14(+1.11%) |
Oct 05, 2017 | 13.42 | 13.42 | 12.72 | 12.83 | 513,067 | +0.11(+0.87%) |
Oct 04, 2017 | 12.88 | 13.09 | 12.43 | 12.72 | 498,726 | -0.11(-0.86%) |
Oct 03, 2017 | 13.18 | 13.23 | 12.74 | 12.83 | 310,160 | -0.28(-2.11%) |
Oct 02, 2017 | 13.35 | 13.45 | 12.77 | 13.11 | 326,158 | -0.28(-2.07%) |
Sep 29, 2017 | 13.08 | 13.38 | 13.08 | 13.38 | 222,021 | +0.31(+2.36%) |
Sep 28, 2017 | 12.92 | 13.15 | 12.92 | 13.08 | 235,112 | +0.15(+1.16%) |
Sep 27, 2017 | 12.98 | 13.31 | 12.75 | 12.93 | 372,698 | +0.13(+0.99%) |
Sep 26, 2017 | 13.51 | 13.61 | 12.80 | 12.80 | 481,025 | -0.57(-4.26%) |
Sep 25, 2017 | 14.05 | 14.05 | 13.16 | 13.37 | 379,974 | -0.68(-4.84%) |
Sep 22, 2017 | 14.15 | 14.63 | 13.93 | 14.05 | 329,839 | -0.13(-0.89%) |
Sep 21, 2017 | 13.18 | 14.69 | 13.16 | 14.18 | 823,831 | +1.05(+8.01%) |
Sep 20, 2017 | 13.83 | 13.84 | 13.04 | 13.12 | 400,392 | -0.70(-5.03%) |
Sep 19, 2017 | 13.99 | 14.33 | 13.76 | 13.82 | 210,604 | -0.06(-0.40%) |
Sep 18, 2017 | 13.80 | 14.03 | 13.80 | 13.87 | 245,829 | +0.17(+1.27%) |
Sep 15, 2017 | 13.85 | 13.95 | 13.54 | 13.70 | 512,258 | -0.17(-1.20%) |
Sep 14, 2017 | 14.15 | 14.17 | 13.83 | 13.87 | 381,209 | -0.37(-2.61%) |
Sep 13, 2017 | 14.20 | 14.40 | 14.07 | 14.24 | 352,621 | +0.02(+0.11%) |
Sep 12, 2017 | 14.22 | 14.34 | 14.19 | 14.22 | 507,800 | +0.04(+0.28%) |
Sep 11, 2017 | 14.07 | 14.51 | 13.99 | 14.18 | 652,096 | +0.29(+2.10%) |
Sep 08, 2017 | 13.17 | 14.02 | 13.13 | 13.89 | 621,721 | +0.70(+5.33%) |
Sep 07, 2017 | 13.38 | 12.78 | 13.19 | 537,392 | +0.40(+3.15%) | |
Sep 06, 2017 | 12.67 | 13.14 | 12.67 | 12.78 | 464,774 | +0.13(+1.06%) |
Sep 05, 2017 | 12.80 | 12.80 | 12.56 | 12.65 | 681,664 | -0.33(-2.56%) |