Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.27(+1.81%) | |
Aug 30, 2018 | 15.10 | 15.10 | 14.72 | 14.88 | 51,226 | -0.22(-1.46%) |
Aug 29, 2018 | 14.65 | 15.10 | 14.52 | 15.10 | 150,844 | +0.56(+3.85%) |
Aug 28, 2018 | 14.66 | 14.70 | 14.35 | 14.54 | 57,972 | -0.10(-0.68%) |
Aug 27, 2018 | 13.90 | 14.84 | 13.85 | 14.64 | 148,271 | +0.85(+6.16%) |
Aug 24, 2018 | 13.44 | 13.82 | 13.30 | 13.79 | 70,500 | +0.54(+4.08%) |
Aug 23, 2018 | 13.39 | 13.46 | 13.20 | 13.25 | 38,118 | +0.00(+0.00%) |
Aug 22, 2018 | 13.30 | 13.44 | 13.20 | 13.25 | 28,234 | -0.02(-0.15%) |
Aug 21, 2018 | 13.21 | 13.41 | 13.17 | 13.27 | 46,341 | +0.06(+0.45%) |
Aug 20, 2018 | 13.13 | 13.25 | 12.99 | 13.21 | 24,517 | +0.20(+1.54%) |
Aug 17, 2018 | 12.88 | 13.07 | 12.76 | 13.01 | 30,100 | +0.17(+1.32%) |
Aug 16, 2018 | 12.81 | 12.96 | 12.76 | 12.84 | 36,574 | +0.00(+0.00%) |
Aug 15, 2018 | 12.85 | 13.16 | 12.75 | 12.84 | 32,394 | -0.10(-0.77%) |
Aug 14, 2018 | 12.84 | 13.06 | 12.75 | 12.94 | 43,430 | +0.22(+1.73%) |
Aug 13, 2018 | 13.28 | 13.28 | 12.60 | 12.72 | 81,549 | -0.37(-2.83%) |
Aug 10, 2018 | 13.35 | 13.40 | 13.09 | 13.09 | 41,700 | -0.31(-2.31%) |
Aug 09, 2018 | 13.39 | 13.53 | 13.35 | 13.40 | 44,449 | -0.01(-0.07%) |
Aug 08, 2018 | 13.17 | 13.50 | 13.17 | 13.41 | 58,972 | +0.43(+3.31%) |
Aug 07, 2018 | 13.20 | 13.25 | 12.79 | 12.98 | 88,084 | -0.14(-1.07%) |
Aug 06, 2018 | 12.85 | 13.12 | 12.74 | 13.12 | 85,864 | +0.45(+3.55%) |
Aug 03, 2018 | 12.66 | 12.84 | 12.55 | 12.67 | 68,800 | +0.01(+0.08%) |
Aug 02, 2018 | 12.72 | 12.77 | 12.57 | 12.66 | 54,890 | +0.00(+0.00%) |
Aug 01, 2018 | 12.55 | 12.74 | 12.55 | 12.66 | 26,921 | +0.07(+0.56%) |
Jul 31, 2018 | 12.68 | 12.77 | 12.56 | 12.59 | 55,031 | -0.16(-1.25%) |
Jul 30, 2018 | 12.79 | 12.93 | 12.68 | 12.75 | 139,076 | -0.12(-0.93%) |
Jul 27, 2018 | 13.40 | 13.40 | 12.69 | 12.87 | 97,200 | -0.38(-2.87%) |
Jul 26, 2018 | 13.30 | 13.40 | 12.96 | 13.25 | 76,843 | +0.04(+0.30%) |
Jul 25, 2018 | 12.80 | 13.30 | 12.77 | 13.21 | 171,953 | +0.42(+3.28%) |
Jul 24, 2018 | 13.30 | 13.59 | 12.75 | 12.79 | 824,067 | -0.47(-3.54%) |
Jul 23, 2018 | 13.99 | 14.00 | 13.16 | 13.26 | 168,187 | -0.59(-4.26%) |
Jul 20, 2018 | 13.50 | 13.97 | 13.36 | 13.85 | 191,220 | +0.62(+4.69%) |
Jul 19, 2018 | 13.70 | 12.76 | 13.23 | 466,229 | +0.64(+5.08%) | |
Jul 18, 2018 | 12.50 | 12.69 | 12.25 | 12.59 | 60,975 | +0.22(+1.78%) |
Jul 17, 2018 | 12.71 | 12.74 | 12.34 | 12.37 | 33,748 | -0.40(-3.13%) |
Jul 16, 2018 | 12.84 | 12.97 | 12.67 | 12.77 | 29,407 | -0.15(-1.16%) |
Jul 13, 2018 | 13.05 | 13.06 | 12.84 | 12.92 | 25,099 | -0.08(-0.62%) |
Jul 12, 2018 | 12.92 | 13.10 | 12.92 | 13.00 | 59,308 | +0.01(+0.08%) |
Jul 11, 2018 | 13.02 | 13.10 | 12.87 | 12.99 | 26,125 | +0.01(+0.08%) |
Jul 10, 2018 | 13.00 | 13.10 | 12.83 | 12.98 | 22,736 | -0.02(-0.15%) |
Jul 09, 2018 | 13.03 | 13.20 | 12.89 | 13.00 | 47,513 | -0.21(-1.59%) |
Jul 06, 2018 | 13.14 | 13.37 | 12.76 | 13.21 | 89,624 | +0.28(+2.17%) |
Jul 05, 2018 | 13.15 | 13.15 | 12.71 | 12.93 | 48,603 | +0.05(+0.39%) |
Jul 03, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.09(+0.70%) | |
Jul 02, 2018 | 12.95 | 12.95 | 12.56 | 12.79 | 29,721 | -0.19(-1.46%) |
Jun 29, 2018 | 12.73 | 12.98 | 12.70 | 12.98 | 52,332 | +0.30(+2.37%) |
Jun 28, 2018 | 12.50 | 12.75 | 12.40 | 12.68 | 28,963 | +0.07(+0.56%) |
Jun 27, 2018 | 12.81 | 12.86 | 12.56 | 12.61 | 35,605 | -0.24(-1.87%) |
Jun 26, 2018 | 12.61 | 12.90 | 12.40 | 12.85 | 36,605 | +0.18(+1.42%) |
Jun 25, 2018 | 12.70 | 12.78 | 12.55 | 12.67 | 85,129 | +0.03(+0.24%) |
Jun 22, 2018 | 12.91 | 12.93 | 12.55 | 12.64 | 25,573 | -0.20(-1.56%) |
Jun 21, 2018 | 13.12 | 13.12 | 12.74 | 12.84 | 46,107 | -0.30(-2.28%) |
Jun 20, 2018 | 13.05 | 13.30 | 12.94 | 13.14 | 79,877 | +0.12(+0.92%) |
Jun 19, 2018 | 13.00 | 13.05 | 12.80 | 13.02 | 49,218 | -0.01(-0.08%) |
Jun 18, 2018 | 13.00 | 13.22 | 12.85 | 13.03 | 65,154 | -0.03(-0.23%) |
Jun 15, 2018 | 13.32 | 13.32 | 13.06 | 85,682 | -0.26(-1.95%) | |
Jun 14, 2018 | 12.95 | 13.33 | 12.80 | 13.32 | 165,538 | +0.45(+3.50%) |
Jun 13, 2018 | 12.79 | 12.90 | 12.47 | 12.87 | 92,126 | +0.29(+2.31%) |
Jun 12, 2018 | 12.87 | 12.87 | 12.48 | 12.58 | 125,312 | -0.15(-1.18%) |
Jun 11, 2018 | 12.76 | 12.76 | 12.43 | 12.73 | 155,816 | +0.15(+1.19%) |
Jun 08, 2018 | 12.00 | 12.58 | 11.98 | 12.58 | 125,654 | +0.61(+5.10%) |
Jun 07, 2018 | 12.25 | 12.25 | 11.87 | 11.97 | 165,657 | -0.15(-1.24%) |
Jun 06, 2018 | 12.25 | 12.25 | 12.02 | 12.12 | 81,769 | -0.07(-0.57%) |
Jun 05, 2018 | 12.20 | 12.27 | 12.02 | 12.19 | 79,386 | +0.01(+0.08%) |
Jun 04, 2018 | 12.08 | 12.20 | 12.06 | 12.18 | 55,976 | +0.13(+1.08%) |
Jun 01, 2018 | 12.02 | 12.12 | 11.89 | 12.05 | 94,231 | -0.03(-0.25%) |
May 31, 2018 | 12.02 | 12.20 | 12.01 | 12.08 | 72,555 | -0.13(-1.06%) |
May 30, 2018 | 12.12 | 12.28 | 12.05 | 12.21 | 72,199 | -0.08(-0.65%) |
May 29, 2018 | 12.34 | 12.39 | 12.16 | 12.29 | 53,720 | -0.13(-1.05%) |
May 25, 2018 | 12.42 | 12.42 | 12.42 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 12.60 | 12.60 | 12.25 | 12.40 | 52,896 | -0.06(-0.48%) |
May 23, 2018 | 12.40 | 12.63 | 12.30 | 12.46 | 59,760 | +0.03(+0.24%) |
May 22, 2018 | 12.48 | 12.60 | 12.37 | 12.43 | 34,393 | -0.09(-0.72%) |
May 21, 2018 | 12.52 | 12.70 | 12.45 | 12.52 | 47,383 | -0.09(-0.71%) |
May 18, 2018 | 12.72 | 12.74 | 12.45 | 12.61 | 75,855 | +0.06(+0.48%) |
May 17, 2018 | 12.72 | 12.75 | 12.53 | 12.55 | 91,638 | +0.05(+0.40%) |
May 16, 2018 | 12.56 | 12.56 | 12.40 | 12.50 | 71,695 | +0.10(+0.81%) |
May 15, 2018 | 12.70 | 12.70 | 12.18 | 12.40 | 111,222 | +0.27(+2.23%) |
May 14, 2018 | 12.25 | 12.34 | 12.01 | 12.13 | 77,821 | +0.15(+1.25%) |
May 11, 2018 | 12.35 | 12.35 | 11.92 | 11.98 | 24,275 | -0.32(-2.60%) |
May 10, 2018 | 12.30 | 12.38 | 12.15 | 12.30 | 9,965 | +0.07(+0.57%) |
May 09, 2018 | 12.15 | 12.31 | 12.00 | 12.23 | 38,825 | +0.19(+1.58%) |
May 08, 2018 | 11.96 | 12.43 | 11.86 | 12.04 | 45,515 | +0.04(+0.33%) |
May 07, 2018 | 12.45 | 12.50 | 11.79 | 12.00 | 32,817 | -0.16(-1.32%) |
May 04, 2018 | 12.09 | 12.39 | 11.95 | 12.16 | 88,187 | +0.27(+2.27%) |
May 03, 2018 | 12.00 | 12.00 | 11.85 | 11.89 | 42,332 | -0.11(-0.92%) |
May 02, 2018 | 12.15 | 12.25 | 11.91 | 12.00 | 20,450 | -0.09(-0.74%) |
May 01, 2018 | 12.05 | 12.28 | 11.96 | 12.09 | 43,818 | +0.10(+0.83%) |
Apr 30, 2018 | 11.97 | 12.14 | 11.90 | 11.99 | 70,217 | +0.25(+2.13%) |
Apr 27, 2018 | 12.03 | 12.11 | 11.74 | 11.74 | 93,847 | -0.24(-2.04%) |
Apr 26, 2018 | 11.87 | 12.36 | 11.85 | 11.98 | 33,258 | +0.01(+0.13%) |
Apr 25, 2018 | 12.03 | 12.03 | 11.59 | 11.97 | 30,516 | +0.30(+2.57%) |
Apr 24, 2018 | 12.15 | 12.43 | 11.60 | 11.67 | 46,506 | -0.56(-4.58%) |
Apr 23, 2018 | 12.60 | 12.60 | 12.03 | 12.23 | 17,012 | -0.43(-3.40%) |
Apr 20, 2018 | 12.65 | 12.75 | 12.42 | 12.66 | 71,845 | +0.31(+2.51%) |
Apr 19, 2018 | 12.32 | 12.65 | 12.18 | 12.35 | 47,761 | -0.12(-0.96%) |
Apr 18, 2018 | 11.98 | 12.47 | 11.89 | 12.47 | 62,608 | +0.68(+5.77%) |
Apr 17, 2018 | 11.78 | 11.89 | 11.40 | 11.79 | 40,917 | +0.26(+2.25%) |
Apr 16, 2018 | 11.79 | 11.89 | 11.41 | 11.53 | 52,169 | -0.18(-1.54%) |
Apr 13, 2018 | 11.55 | 11.73 | 11.41 | 11.71 | 15,758 | +0.27(+2.36%) |
Apr 12, 2018 | 11.62 | 11.75 | 11.40 | 11.44 | 20,256 | -0.07(-0.61%) |
Apr 11, 2018 | 11.43 | 11.65 | 11.43 | 11.51 | 27,359 | +0.07(+0.61%) |
Apr 10, 2018 | 11.71 | 11.71 | 11.39 | 11.44 | 60,140 | -0.22(-1.89%) |
Apr 09, 2018 | 11.72 | 11.76 | 11.60 | 11.66 | 25,278 | +0.00(+0.00%) |
Apr 06, 2018 | 11.75 | 11.76 | 11.60 | 11.66 | 27,229 | -0.05(-0.43%) |
Apr 05, 2018 | 11.58 | 11.88 | 11.51 | 11.71 | 44,547 | +0.36(+3.17%) |
Apr 04, 2018 | 11.68 | 11.93 | 11.30 | 11.35 | 103,130 | -0.38(-3.24%) |
Apr 03, 2018 | 11.40 | 11.85 | 11.33 | 11.73 | 71,206 | +0.27(+2.36%) |
Apr 02, 2018 | 11.77 | 11.77 | 11.25 | 11.46 | 41,213 | -0.23(-1.97%) |
Mar 29, 2018 | 11.69 | 11.69 | 11.69 | 0 | +0.02(+0.17%) | |
Mar 28, 2018 | 12.86 | 12.86 | 11.52 | 11.67 | 117,211 | -1.22(-9.46%) |
Mar 27, 2018 | 12.95 | 13.09 | 12.61 | 12.89 | 44,909 | +0.00(+0.00%) |
Mar 26, 2018 | 12.99 | 13.05 | 12.60 | 12.89 | 30,864 | +0.10(+0.78%) |
Mar 23, 2018 | 13.45 | 13.45 | 12.78 | 12.79 | 23,866 | -0.76(-5.61%) |
Mar 22, 2018 | 13.56 | 13.84 | 13.40 | 13.55 | 37,457 | +0.10(+0.74%) |
Mar 21, 2018 | 13.41 | 13.88 | 13.20 | 13.45 | 40,870 | +0.09(+0.67%) |
Mar 20, 2018 | 13.38 | 13.60 | 13.08 | 13.36 | 64,257 | +0.02(+0.15%) |
Mar 19, 2018 | 13.39 | 13.50 | 13.10 | 13.34 | 43,867 | -0.04(-0.30%) |
Mar 16, 2018 | 13.44 | 13.50 | 13.14 | 13.38 | 29,775 | -0.12(-0.89%) |
Mar 15, 2018 | 13.37 | 13.50 | 13.13 | 13.50 | 89,668 | +0.27(+2.04%) |
Mar 14, 2018 | 13.30 | 13.32 | 13.09 | 13.23 | 26,075 | -0.02(-0.15%) |
Mar 13, 2018 | 13.28 | 13.40 | 13.15 | 13.25 | 33,639 | -0.01(-0.08%) |
Mar 12, 2018 | 13.40 | 13.40 | 13.03 | 13.26 | 58,435 | -0.03(-0.23%) |
Mar 09, 2018 | 12.95 | 13.43 | 12.92 | 13.29 | 89,697 | +0.36(+2.78%) |
Mar 08, 2018 | 13.00 | 13.00 | 12.61 | 12.93 | 155,993 | -0.06(-0.46%) |
Mar 07, 2018 | 12.80 | 13.00 | 12.60 | 12.99 | 102,615 | +0.40(+3.18%) |
Mar 06, 2018 | 12.75 | 12.90 | 12.34 | 12.59 | 103,755 | +0.52(+4.31%) |
Mar 05, 2018 | 12.15 | 12.48 | 12.07 | 12.07 | 47,215 | -0.08(-0.66%) |
Mar 02, 2018 | 11.94 | 12.25 | 11.70 | 12.15 | 42,068 | +0.20(+1.67%) |
Mar 01, 2018 | 11.62 | 12.03 | 11.46 | 11.95 | 48,174 | +0.33(+2.84%) |
Feb 28, 2018 | 11.88 | 12.18 | 11.55 | 11.62 | 80,304 | -0.34(-2.84%) |
Feb 27, 2018 | 12.11 | 12.15 | 11.78 | 11.96 | 25,862 | -0.23(-1.89%) |
Feb 26, 2018 | 12.20 | 12.25 | 11.80 | 12.19 | 35,198 | +0.17(+1.41%) |
Feb 23, 2018 | 11.85 | 12.02 | 11.65 | 12.02 | 36,938 | +0.12(+1.01%) |
Feb 22, 2018 | 12.42 | 11.80 | 11.90 | 53,177 | -0.52(-4.19%) | |
Feb 21, 2018 | 11.57 | 12.48 | 11.50 | 12.42 | 127,135 | +0.96(+8.38%) |
Feb 20, 2018 | 12.02 | 12.05 | 11.23 | 11.46 | 203,378 | -0.53(-4.42%) |
Feb 16, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.03(+0.25%) | |
Feb 15, 2018 | 12.16 | 12.49 | 11.88 | 11.96 | 65,060 | +0.06(+0.50%) |
Feb 14, 2018 | 12.20 | 12.41 | 11.86 | 11.90 | 112,873 | -0.26(-2.14%) |
Feb 13, 2018 | 12.07 | 12.47 | 12.00 | 12.16 | 122,889 | +0.11(+0.91%) |
Feb 12, 2018 | 12.24 | 12.36 | 12.10 | 12.05 | 82,211 | +0.40(+3.43%) |
Feb 09, 2018 | 12.30 | 12.38 | 11.63 | 11.65 | 87,032 | -0.46(-3.80%) |
Feb 08, 2018 | 13.11 | 12.10 | 12.11 | 63,551 | -0.87(-6.70%) | |
Feb 07, 2018 | 12.66 | 12.98 | 12.57 | 12.98 | 24,600 | +0.54(+4.34%) |
Feb 06, 2018 | 12.50 | 12.67 | 12.26 | 12.44 | 50,464 | -0.26(-2.05%) |
Feb 05, 2018 | 12.50 | 12.88 | 12.28 | 12.70 | 51,411 | +0.15(+1.20%) |
Feb 02, 2018 | 13.13 | 13.31 | 12.48 | 12.55 | 108,985 | -0.61(-4.64%) |
Feb 01, 2018 | 12.83 | 13.13 | 12.75 | 13.16 | 29,331 | +0.32(+2.49%) |
Jan 31, 2018 | 13.45 | 13.50 | 12.75 | 12.84 | 45,752 | -0.63(-4.68%) |
Jan 30, 2018 | 13.57 | 13.60 | 13.55 | 13.47 | 47,098 | -0.18(-1.32%) |
Jan 29, 2018 | 13.75 | 13.85 | 13.51 | 13.65 | 25,309 | -0.11(-0.80%) |
Jan 26, 2018 | 13.75 | 14.00 | 13.52 | 13.76 | 24,500 | +0.22(+1.62%) |
Jan 25, 2018 | 13.99 | 14.09 | 13.53 | 13.54 | 35,451 | -0.40(-2.87%) |
Jan 24, 2018 | 13.66 | 14.07 | 13.63 | 13.94 | 38,045 | +0.28(+2.05%) |
Jan 23, 2018 | 13.59 | 13.82 | 13.45 | 13.66 | 33,957 | +0.16(+1.19%) |
Jan 22, 2018 | 13.45 | 13.66 | 13.33 | 13.50 | 45,621 | +0.11(+0.82%) |
Jan 19, 2018 | 13.07 | 13.47 | 13.07 | 13.39 | 40,968 | +0.40(+3.08%) |
Jan 18, 2018 | 13.69 | 13.69 | 12.91 | 12.99 | 78,449 | -0.86(-6.21%) |
Jan 17, 2018 | 13.25 | 13.96 | 13.10 | 13.85 | 91,901 | +0.67(+5.08%) |
Jan 16, 2018 | 13.67 | 13.73 | 12.79 | 13.18 | 52,084 | -0.60(-4.35%) |
Jan 12, 2018 | 13.78 | 13.78 | 13.78 | 0 | -0.13(-0.93%) | |
Jan 11, 2018 | 13.89 | 13.99 | 13.62 | 13.91 | 83,557 | +0.31(+2.28%) |
Jan 10, 2018 | 13.60 | 12.79 | 13.60 | 173,314 | +0.81(+6.33%) | |
Jan 09, 2018 | 12.42 | 12.80 | 12.24 | 12.79 | 138,969 | +0.66(+5.44%) |
Jan 08, 2018 | 12.12 | 12.35 | 12.02 | 12.13 | 99,967 | +0.01(+0.08%) |
Jan 05, 2018 | 12.29 | 12.48 | 12.11 | 12.12 | 52,013 | -0.13(-1.06%) |
Jan 04, 2018 | 12.00 | 12.48 | 12.00 | 12.25 | 90,398 | -0.11(-0.89%) |
Jan 03, 2018 | 12.46 | 12.59 | 11.75 | 12.36 | 165,313 | -0.04(-0.32%) |
Jan 02, 2018 | 12.60 | 12.99 | 12.36 | 12.40 | 51,544 | -0.31(-2.44%) |
Dec 29, 2017 | 12.71 | 12.71 | 12.71 | 0 | +0.02(+0.16%) | |
Dec 28, 2017 | 12.60 | 12.85 | 12.43 | 12.69 | 55,033 | +0.30(+2.42%) |
Dec 27, 2017 | 12.50 | 12.85 | 12.35 | 12.39 | 69,983 | -0.11(-0.88%) |
Dec 26, 2017 | 12.65 | 12.81 | 12.41 | 12.50 | 40,262 | -0.16(-1.26%) |
Dec 22, 2017 | 13.26 | 13.79 | 12.60 | 12.66 | 67,502 | -0.45(-3.43%) |
Dec 21, 2017 | 13.89 | 14.00 | 12.94 | 13.11 | 49,188 | -0.93(-6.62%) |
Dec 20, 2017 | 13.70 | 14.23 | 13.66 | 14.04 | 35,452 | +0.31(+2.26%) |
Dec 19, 2017 | 13.64 | 13.98 | 13.60 | 13.73 | 31,381 | -0.07(-0.51%) |
Dec 18, 2017 | 13.71 | 14.02 | 13.50 | 13.80 | 60,393 | +0.12(+0.88%) |
Dec 15, 2017 | 12.59 | 13.85 | 12.50 | 13.68 | 219,750 | +1.17(+9.35%) |
Dec 14, 2017 | 13.00 | 13.30 | 12.50 | 12.51 | 44,428 | -0.12(-0.95%) |
Dec 13, 2017 | 12.49 | 13.00 | 12.46 | 12.63 | 93,307 | +0.33(+2.68%) |
Dec 12, 2017 | 12.90 | 13.90 | 12.30 | 12.30 | 157,278 | -0.67(-5.17%) |
Dec 11, 2017 | 13.84 | 13.88 | 12.97 | 12.97 | 89,946 | -0.71(-5.19%) |
Dec 08, 2017 | 14.27 | 14.34 | 13.61 | 13.68 | 89,498 | -0.37(-2.63%) |
Dec 07, 2017 | 14.11 | 14.58 | 13.95 | 14.05 | 58,555 | -0.06(-0.43%) |
Dec 06, 2017 | 14.95 | 14.99 | 14.10 | 14.11 | 60,039 | -1.13(-7.41%) |
Dec 05, 2017 | 14.75 | 15.25 | 14.70 | 15.24 | 110,986 | +0.50(+3.39%) |
Dec 04, 2017 | 14.95 | 14.95 | 14.41 | 14.74 | 58,311 | -0.15(-1.01%) |
Dec 01, 2017 | 14.71 | 14.91 | 14.50 | 14.89 | 72,503 | +0.29(+1.99%) |
Nov 30, 2017 | 14.75 | 14.93 | 14.60 | 14.60 | 29,316 | -0.21(-1.42%) |
Nov 29, 2017 | 14.93 | 15.00 | 14.50 | 14.81 | 44,546 | -0.03(-0.20%) |
Nov 28, 2017 | 14.85 | 15.48 | 14.77 | 14.84 | 143,742 | -0.01(-0.07%) |
Nov 27, 2017 | 14.58 | 14.90 | 14.44 | 14.85 | 59,676 | +0.36(+2.48%) |
Nov 24, 2017 | 14.50 | 14.86 | 14.23 | 14.49 | 31,857 | -0.01(-0.07%) |
Nov 22, 2017 | 14.74 | 14.76 | 14.37 | 14.50 | 37,522 | -0.11(-0.75%) |
Nov 21, 2017 | 14.69 | 14.92 | 14.12 | 14.61 | 80,251 | -0.08(-0.54%) |
Nov 20, 2017 | 14.37 | 14.79 | 14.21 | 14.69 | 30,174 | +0.44(+3.09%) |
Nov 17, 2017 | 13.87 | 14.50 | 13.87 | 14.25 | 40,185 | +0.27(+1.93%) |
Nov 16, 2017 | 14.00 | 14.10 | 13.69 | 13.98 | 26,998 | +0.07(+0.50%) |
Nov 15, 2017 | 13.82 | 14.00 | 13.40 | 13.91 | 61,266 | -0.12(-0.86%) |
Nov 14, 2017 | 14.36 | 14.50 | 13.84 | 14.03 | 54,824 | -0.24(-1.68%) |
Nov 13, 2017 | 14.36 | 14.69 | 14.21 | 14.27 | 72,779 | -0.24(-1.62%) |
Nov 10, 2017 | 14.25 | 15.00 | 14.20 | 14.51 | 85,674 | +0.32(+2.26%) |
Nov 09, 2017 | 15.67 | 15.67 | 13.82 | 14.19 | 211,528 | -1.80(-11.29%) |
Nov 08, 2017 | 16.05 | 16.05 | 15.84 | 15.99 | 102,432 | -0.05(-0.31%) |
Nov 07, 2017 | 16.20 | 16.20 | 15.63 | 16.04 | 84,221 | +0.04(+0.25%) |
Nov 06, 2017 | 14.86 | 16.00 | 14.83 | 16.00 | 67,432 | +1.21(+8.18%) |
Nov 03, 2017 | 14.65 | 14.99 | 14.53 | 14.79 | 46,318 | +0.15(+1.02%) |
Nov 02, 2017 | 15.07 | 15.19 | 14.42 | 14.64 | 55,052 | -0.36(-2.40%) |
Nov 01, 2017 | 15.52 | 15.70 | 14.95 | 15.00 | 39,194 | -0.53(-3.41%) |
Oct 31, 2017 | 15.50 | 15.69 | 15.26 | 15.53 | 28,610 | +0.07(+0.45%) |
Oct 30, 2017 | 15.28 | 15.70 | 15.28 | 15.46 | 28,958 | +0.31(+2.05%) |
Oct 27, 2017 | 15.34 | 15.44 | 14.77 | 15.15 | 69,838 | -0.09(-0.59%) |
Oct 26, 2017 | 15.00 | 15.44 | 14.88 | 15.24 | 113,108 | +0.26(+1.74%) |
Oct 25, 2017 | 14.74 | 14.99 | 14.69 | 14.98 | 35,618 | +0.41(+2.81%) |
Oct 24, 2017 | 14.78 | 14.94 | 14.57 | 14.57 | 36,634 | -0.10(-0.68%) |
Oct 23, 2017 | 15.00 | 15.15 | 14.63 | 14.67 | 33,713 | -0.51(-3.36%) |
Oct 20, 2017 | 15.06 | 15.37 | 14.90 | 15.18 | 55,226 | +0.34(+2.29%) |
Oct 19, 2017 | 15.52 | 15.63 | 14.56 | 14.84 | 164,886 | -0.99(-6.25%) |
Oct 18, 2017 | 16.01 | 16.25 | 15.80 | 15.83 | 98,425 | -0.43(-2.64%) |
Oct 17, 2017 | 16.35 | 16.41 | 16.01 | 16.26 | 72,145 | -0.03(-0.18%) |
Oct 16, 2017 | 16.27 | 16.41 | 16.08 | 16.29 | 65,821 | +0.16(+0.99%) |
Oct 13, 2017 | 15.65 | 16.27 | 15.50 | 16.13 | 68,101 | +0.81(+5.32%) |
Oct 12, 2017 | 15.46 | 15.80 | 15.30 | 15.31 | 31,353 | -0.01(-0.03%) |
Oct 11, 2017 | 15.64 | 15.73 | 15.32 | 15.32 | 37,451 | -0.35(-2.23%) |
Oct 10, 2017 | 16.15 | 16.23 | 15.60 | 15.67 | 38,537 | -0.56(-3.45%) |
Oct 09, 2017 | 15.90 | 16.49 | 15.51 | 16.23 | 79,698 | +0.33(+2.08%) |
Oct 06, 2017 | 16.20 | 16.25 | 15.42 | 15.90 | 102,144 | -0.20(-1.24%) |
Oct 05, 2017 | 14.97 | 16.50 | 14.95 | 16.10 | 457,536 | +1.25(+8.42%) |
Oct 04, 2017 | 14.81 | 14.97 | 14.79 | 14.85 | 68,005 | -0.12(-0.80%) |
Oct 03, 2017 | 14.85 | 14.97 | 14.79 | 14.97 | 49,674 | +0.09(+0.60%) |
Oct 02, 2017 | 14.58 | 15.00 | 14.45 | 14.88 | 93,335 | +0.32(+2.20%) |
Sep 29, 2017 | 14.03 | 14.62 | 13.89 | 14.56 | 96,189 | +0.65(+4.67%) |
Sep 28, 2017 | 13.77 | 14.18 | 13.77 | 13.91 | 26,895 | +0.14(+1.02%) |
Sep 27, 2017 | 13.88 | 14.25 | 13.62 | 13.77 | 28,975 | -0.08(-0.58%) |
Sep 26, 2017 | 14.32 | 14.32 | 13.80 | 13.85 | 32,627 | -0.26(-1.84%) |
Sep 25, 2017 | 14.47 | 14.50 | 14.08 | 14.11 | 31,780 | -0.37(-2.56%) |
Sep 22, 2017 | 14.10 | 14.50 | 14.10 | 14.48 | 31,346 | +0.24(+1.69%) |
Sep 21, 2017 | 14.50 | 14.50 | 13.97 | 14.24 | 45,163 | -0.07(-0.49%) |
Sep 20, 2017 | 14.04 | 14.50 | 13.88 | 14.31 | 42,918 | +0.18(+1.27%) |
Sep 19, 2017 | 13.55 | 14.03 | 13.55 | 14.13 | 64,090 | +0.51(+3.74%) |
Sep 18, 2017 | 13.40 | 13.69 | 13.40 | 13.62 | 29,487 | +0.24(+1.79%) |
Sep 15, 2017 | 13.64 | 13.85 | 13.26 | 13.38 | 41,113 | -0.38(-2.76%) |
Sep 14, 2017 | 14.00 | 14.00 | 13.55 | 13.76 | 22,590 | -0.20(-1.43%) |
Sep 13, 2017 | 13.45 | 13.96 | 13.30 | 13.96 | 19,547 | +0.43(+3.18%) |
Sep 12, 2017 | 13.48 | 13.84 | 13.21 | 13.53 | 44,983 | +0.05(+0.37%) |
Sep 11, 2017 | 13.22 | 13.69 | 13.22 | 13.48 | 26,207 | +0.36(+2.74%) |
Sep 08, 2017 | 13.39 | 13.39 | 13.08 | 13.12 | 15,857 | -0.12(-0.91%) |
Sep 07, 2017 | 13.28 | 13.74 | 13.06 | 13.24 | 42,349 | -0.02(-0.15%) |
Sep 06, 2017 | 13.30 | 13.30 | 13.01 | 13.26 | 22,787 | -0.04(-0.30%) |
Sep 05, 2017 | 13.60 | 13.60 | 13.04 | 13.30 | 23,986 | -0.20(-1.48%) |