Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.58 | 12.58 | 12.58 | 0 | +0.16(+1.27%) | |
Aug 30, 2018 | 12.50 | 12.62 | 12.35 | 12.43 | 54,807 | -0.04(-0.32%) |
Aug 29, 2018 | 12.58 | 12.74 | 12.43 | 12.46 | 79,641 | -0.20(-1.55%) |
Aug 28, 2018 | 12.70 | 12.94 | 12.62 | 12.66 | 41,720 | -0.08(-0.62%) |
Aug 27, 2018 | 12.98 | 12.98 | 12.58 | 12.74 | 67,299 | -0.12(-0.92%) |
Aug 24, 2018 | 12.66 | 12.86 | 12.54 | 12.86 | 69,173 | +0.20(+1.55%) |
Aug 23, 2018 | 12.23 | 12.70 | 12.23 | 12.66 | 90,852 | +0.39(+3.21%) |
Aug 22, 2018 | 12.50 | 12.66 | 12.19 | 12.27 | 106,357 | -0.24(-1.89%) |
Aug 21, 2018 | 12.70 | 12.74 | 12.43 | 12.50 | 117,972 | -0.16(-1.24%) |
Aug 20, 2018 | 12.86 | 12.90 | 12.58 | 12.66 | 47,233 | -0.12(-0.92%) |
Aug 17, 2018 | 12.62 | 12.82 | 12.54 | 12.78 | 106,303 | +0.08(+0.62%) |
Aug 16, 2018 | 12.58 | 12.82 | 12.58 | 12.70 | 44,383 | +0.12(+0.94%) |
Aug 15, 2018 | 12.90 | 12.90 | 12.43 | 12.58 | 80,743 | -0.31(-2.44%) |
Aug 14, 2018 | 12.90 | 12.94 | 12.74 | 12.90 | 47,916 | +0.00(+0.00%) |
Aug 13, 2018 | 12.82 | 13.02 | 12.74 | 12.90 | 52,187 | +0.16(+1.23%) |
Aug 10, 2018 | 12.78 | 13.02 | 12.74 | 12.74 | 65,104 | -0.12(-0.92%) |
Aug 09, 2018 | 12.94 | 13.07 | 12.82 | 12.86 | 54,815 | -0.12(-0.91%) |
Aug 08, 2018 | 13.17 | 13.33 | 12.78 | 12.98 | 90,485 | +0.08(+0.61%) |
Aug 07, 2018 | 12.94 | 12.94 | 12.82 | 12.90 | 34,664 | -0.08(-0.61%) |
Aug 06, 2018 | 13.05 | 13.13 | 12.90 | 12.98 | 35,106 | -0.08(-0.60%) |
Aug 03, 2018 | 13.21 | 13.29 | 13.02 | 13.05 | 70,318 | -0.16(-1.19%) |
Aug 02, 2018 | 12.82 | 13.25 | 12.82 | 13.21 | 122,312 | +0.35(+2.75%) |
Aug 01, 2018 | 12.86 | 13.02 | 12.72 | 12.86 | 74,675 | +0.00(+0.00%) |
Jul 31, 2018 | 12.66 | 12.90 | 12.66 | 12.86 | 55,973 | +0.20(+1.55%) |
Jul 30, 2018 | 12.50 | 12.82 | 12.50 | 12.66 | 66,320 | +0.12(+0.94%) |
Jul 27, 2018 | 13.02 | 13.02 | 12.54 | 12.54 | 45,140 | -0.43(-3.33%) |
Jul 26, 2018 | 12.74 | 13.02 | 12.74 | 12.98 | 63,251 | +0.28(+2.17%) |
Jul 25, 2018 | 12.46 | 12.70 | 12.43 | 12.70 | 79,034 | +0.28(+2.22%) |
Jul 24, 2018 | 12.70 | 12.70 | 12.39 | 12.43 | 53,341 | -0.28(-2.17%) |
Jul 23, 2018 | 12.94 | 13.02 | 12.66 | 12.70 | 49,534 | -0.20(-1.52%) |
Jul 20, 2018 | 12.94 | 13.09 | 12.82 | 12.90 | 39,249 | -0.04(-0.30%) |
Jul 19, 2018 | 12.66 | 13.05 | 12.62 | 12.94 | 71,800 | +0.28(+2.17%) |
Jul 18, 2018 | 12.54 | 12.74 | 12.50 | 12.66 | 73,147 | +0.08(+0.63%) |
Jul 17, 2018 | 12.66 | 12.78 | 12.54 | 12.58 | 96,704 | -0.08(-0.62%) |
Jul 16, 2018 | 12.94 | 12.94 | 12.54 | 12.66 | 99,339 | -0.20(-1.53%) |
Jul 13, 2018 | 12.74 | 13.02 | 12.74 | 12.86 | 50,017 | +0.08(+0.62%) |
Jul 12, 2018 | 12.78 | 12.90 | 12.62 | 12.78 | 69,921 | +0.12(+0.93%) |
Jul 11, 2018 | 12.86 | 12.90 | 12.62 | 12.66 | 53,022 | -0.24(-1.83%) |
Jul 10, 2018 | 13.02 | 13.07 | 12.82 | 12.90 | 59,207 | -0.16(-1.20%) |
Jul 09, 2018 | 13.33 | 13.33 | 12.98 | 13.05 | 72,484 | -0.24(-1.77%) |
Jul 06, 2018 | 13.29 | 13.33 | 13.17 | 13.29 | 43,847 | +0.00(+0.00%) |
Jul 05, 2018 | 13.13 | 13.37 | 13.08 | 13.29 | 85,063 | +0.20(+1.50%) |
Jul 03, 2018 | 13.09 | 13.09 | 13.09 | 0 | +0.12(+0.91%) | |
Jul 02, 2018 | 12.74 | 13.05 | 12.74 | 12.98 | 79,834 | +0.08(+0.61%) |
Jun 29, 2018 | 13.02 | 13.05 | 12.82 | 12.90 | 82,970 | -0.12(-0.91%) |
Jun 28, 2018 | 12.90 | 13.13 | 12.66 | 13.02 | 64,618 | +0.08(+0.61%) |
Jun 27, 2018 | 13.29 | 13.29 | 12.90 | 12.94 | 63,716 | -0.35(-2.66%) |
Jun 26, 2018 | 13.17 | 13.33 | 13.05 | 13.29 | 63,477 | +0.16(+1.20%) |
Jun 25, 2018 | 13.13 | 13.33 | 13.02 | 13.13 | 90,833 | -0.12(-0.89%) |
Jun 22, 2018 | 13.13 | 13.25 | 12.94 | 13.25 | 276,492 | +0.20(+1.51%) |
Jun 21, 2018 | 13.45 | 13.45 | 13.05 | 13.05 | 84,531 | -0.35(-2.64%) |
Jun 20, 2018 | 13.49 | 13.49 | 13.05 | 13.41 | 125,861 | +0.04(+0.29%) |
Jun 19, 2018 | 13.37 | 13.49 | 13.25 | 13.37 | 116,920 | -0.08(-0.58%) |
Jun 18, 2018 | 13.29 | 13.49 | 13.25 | 13.45 | 87,118 | +0.12(+0.89%) |
Jun 15, 2018 | 13.37 | 12.94 | 13.33 | 338,819 | +0.00(+0.00%) | |
Jun 14, 2018 | 13.13 | 13.33 | 13.09 | 13.33 | 56,017 | +0.20(+1.50%) |
Jun 13, 2018 | 13.09 | 13.13 | 12.98 | 13.13 | 67,799 | +0.08(+0.60%) |
Jun 12, 2018 | 12.98 | 13.13 | 12.94 | 13.05 | 72,025 | +0.08(+0.61%) |
Jun 11, 2018 | 12.90 | 13.13 | 12.90 | 12.98 | 65,990 | +0.00(+0.00%) |
Jun 08, 2018 | 13.13 | 13.21 | 12.94 | 12.98 | 86,166 | -0.12(-0.90%) |
Jun 07, 2018 | 13.53 | 13.53 | 13.05 | 13.09 | 88,753 | -0.39(-2.92%) |
Jun 06, 2018 | 13.53 | 13.49 | 92,442 | +0.04(+0.29%) | ||
Jun 05, 2018 | 13.33 | 13.53 | 13.29 | 13.45 | 95,936 | +0.04(+0.29%) |
Jun 04, 2018 | 13.09 | 13.41 | 12.86 | 13.41 | 258,230 | +0.28(+2.10%) |
Jun 01, 2018 | 12.66 | 13.17 | 12.62 | 13.13 | 142,786 | +0.47(+3.73%) |
May 31, 2018 | 12.54 | 12.74 | 12.43 | 12.66 | 112,633 | +0.12(+0.94%) |
May 30, 2018 | 12.27 | 12.66 | 12.11 | 12.54 | 150,549 | +0.35(+2.90%) |
May 29, 2018 | 12.23 | 12.23 | 12.07 | 12.19 | 132,182 | +0.00(+0.00%) |
May 25, 2018 | 12.19 | 12.19 | 12.19 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 12.11 | 12.23 | 11.99 | 12.19 | 181,465 | +0.00(+0.00%) |
May 23, 2018 | 12.19 | 12.27 | 12.07 | 12.19 | 222,211 | +0.00(+0.00%) |
May 22, 2018 | 12.23 | 12.31 | 12.11 | 12.19 | 179,655 | -0.08(-0.64%) |
May 21, 2018 | 12.15 | 12.31 | 12.07 | 12.27 | 181,344 | +0.16(+1.30%) |
May 18, 2018 | 12.07 | 12.23 | 12.03 | 12.11 | 256,391 | +0.12(+0.98%) |
May 17, 2018 | 11.99 | 12.11 | 11.80 | 11.99 | 317,719 | +0.12(+0.99%) |
May 16, 2018 | 11.44 | 12.15 | 11.40 | 11.88 | 456,286 | +0.51(+4.50%) |
May 15, 2018 | 11.32 | 11.44 | 11.29 | 11.36 | 180,447 | +0.04(+0.35%) |
May 14, 2018 | 11.29 | 11.56 | 11.29 | 11.32 | 153,780 | +0.04(+0.35%) |
May 11, 2018 | 10.62 | 11.64 | 10.62 | 11.29 | 233,307 | +0.24(+2.13%) |
May 10, 2018 | 11.09 | 11.17 | 10.70 | 11.05 | 218,269 | +0.00(+0.00%) |
May 09, 2018 | 11.17 | 11.29 | 10.97 | 11.05 | 240,161 | -0.12(-1.06%) |
May 08, 2018 | 11.29 | 11.44 | 11.13 | 11.17 | 94,649 | -0.20(-1.73%) |
May 07, 2018 | 11.56 | 11.60 | 11.32 | 11.36 | 69,504 | -0.20(-1.70%) |
May 04, 2018 | 11.48 | 11.72 | 11.40 | 11.56 | 116,682 | +0.04(+0.34%) |
May 03, 2018 | 11.48 | 11.56 | 11.29 | 11.52 | 113,943 | +0.00(+0.00%) |
May 02, 2018 | 11.09 | 11.76 | 11.09 | 11.52 | 213,137 | +0.47(+4.27%) |
May 01, 2018 | 11.25 | 11.25 | 10.97 | 11.05 | 195,264 | -0.16(-1.40%) |
Apr 30, 2018 | 11.17 | 11.30 | 11.09 | 11.21 | 109,852 | +0.12(+1.06%) |
Apr 27, 2018 | 11.01 | 11.32 | 11.01 | 11.09 | 190,422 | +0.08(+0.71%) |
Apr 26, 2018 | 11.21 | 11.21 | 10.85 | 11.01 | 159,634 | -0.20(-1.75%) |
Apr 25, 2018 | 11.52 | 11.52 | 11.13 | 11.21 | 165,045 | -0.24(-2.06%) |
Apr 24, 2018 | 11.36 | 11.52 | 11.29 | 11.44 | 146,447 | +0.08(+0.69%) |
Apr 23, 2018 | 11.48 | 11.64 | 11.32 | 11.36 | 89,597 | -0.16(-1.36%) |
Apr 20, 2018 | 11.60 | 11.64 | 11.36 | 11.52 | 133,779 | -0.16(-1.35%) |
Apr 19, 2018 | 11.76 | 11.84 | 11.64 | 11.68 | 87,160 | -0.12(-1.00%) |
Apr 18, 2018 | 11.99 | 12.11 | 11.76 | 11.80 | 108,897 | -0.12(-0.99%) |
Apr 17, 2018 | 11.99 | 12.03 | 11.91 | 11.91 | 91,491 | +0.00(+0.00%) |
Apr 16, 2018 | 11.80 | 12.03 | 11.76 | 11.91 | 143,005 | +0.12(+1.00%) |
Apr 13, 2018 | 11.76 | 11.95 | 11.60 | 11.80 | 118,312 | +0.08(+0.67%) |
Apr 12, 2018 | 11.80 | 11.82 | 11.68 | 11.72 | 106,250 | -0.04(-0.33%) |
Apr 11, 2018 | 11.68 | 11.80 | 11.60 | 11.76 | 71,840 | +0.00(+0.00%) |
Apr 10, 2018 | 11.68 | 11.84 | 11.62 | 11.76 | 124,924 | +0.08(+0.67%) |
Apr 09, 2018 | 11.91 | 11.95 | 11.68 | 11.68 | 123,079 | -0.20(-1.66%) |
Apr 06, 2018 | 12.15 | 12.23 | 11.80 | 11.88 | 107,448 | -0.31(-2.58%) |
Apr 05, 2018 | 12.07 | 12.35 | 12.03 | 12.19 | 368,376 | +0.20(+1.64%) |
Apr 04, 2018 | 11.80 | 12.07 | 11.80 | 11.99 | 160,579 | +0.12(+0.99%) |
Apr 03, 2018 | 11.72 | 11.99 | 11.72 | 11.88 | 159,547 | +0.12(+1.00%) |
Apr 02, 2018 | 12.11 | 12.15 | 11.72 | 11.76 | 226,833 | -0.35(-2.92%) |
Mar 29, 2018 | 12.11 | 12.11 | 12.11 | 0 | +0.28(+2.33%) | |
Mar 28, 2018 | 11.80 | 11.95 | 11.76 | 11.84 | 164,404 | +0.04(+0.33%) |
Mar 27, 2018 | 11.84 | 11.99 | 11.72 | 11.80 | 134,545 | -0.04(-0.33%) |
Mar 26, 2018 | 11.84 | 11.84 | 11.64 | 11.84 | 154,571 | +0.08(+0.67%) |
Mar 23, 2018 | 11.84 | 11.95 | 11.68 | 11.76 | 252,776 | -0.12(-0.99%) |
Mar 22, 2018 | 11.72 | 12.03 | 11.72 | 11.88 | 126,564 | +0.04(+0.33%) |
Mar 21, 2018 | 11.80 | 11.91 | 11.72 | 11.84 | 111,162 | +0.04(+0.33%) |
Mar 20, 2018 | 11.64 | 11.91 | 11.56 | 11.80 | 270,096 | +0.12(+1.01%) |
Mar 19, 2018 | 11.72 | 11.76 | 11.40 | 11.68 | 178,077 | -0.04(-0.34%) |
Mar 16, 2018 | 11.60 | 11.80 | 11.52 | 11.72 | 233,953 | +0.08(+0.68%) |
Mar 15, 2018 | 11.64 | 11.80 | 11.56 | 11.64 | 136,970 | +0.00(+0.00%) |
Mar 14, 2018 | 11.48 | 11.71 | 11.36 | 11.64 | 149,802 | +0.16(+1.37%) |
Mar 13, 2018 | 11.44 | 11.52 | 11.25 | 11.48 | 137,590 | +0.08(+0.69%) |
Mar 12, 2018 | 11.32 | 11.56 | 11.09 | 11.40 | 265,582 | +0.04(+0.35%) |
Mar 09, 2018 | 11.21 | 11.52 | 11.01 | 11.36 | 196,455 | +0.24(+2.12%) |
Mar 08, 2018 | 11.13 | 11.40 | 11.05 | 11.13 | 219,297 | +0.08(+0.71%) |
Mar 07, 2018 | 11.36 | 11.05 | 222,613 | +0.16(+1.44%) | ||
Mar 06, 2018 | 10.42 | 10.97 | 10.42 | 10.89 | 287,681 | +0.47(+4.53%) |
Mar 05, 2018 | 10.14 | 10.46 | 10.03 | 10.42 | 422,222 | +0.31(+3.11%) |
Mar 02, 2018 | 9.870 | 10.46 | 9.870 | 10.11 | 270,685 | +0.16(+1.58%) |
Mar 01, 2018 | 10.18 | 10.38 | 9.948 | 9.948 | 180,707 | -0.28(-2.69%) |
Feb 28, 2018 | 10.22 | 10.46 | 10.18 | 10.22 | 189,968 | +0.04(+0.39%) |
Feb 27, 2018 | 10.30 | 10.50 | 10.11 | 10.18 | 234,480 | -0.12(-1.15%) |
Feb 26, 2018 | 10.14 | 10.42 | 10.11 | 10.30 | 300,689 | +0.24(+2.34%) |
Feb 23, 2018 | 10.03 | 10.30 | 9.948 | 10.07 | 222,342 | +0.12(+1.19%) |
Feb 22, 2018 | 10.14 | 9.948 | 771,337 | +0.20(+2.02%) | ||
Feb 21, 2018 | 9.673 | 10.26 | 9.594 | 9.752 | 293,391 | +0.12(+1.22%) |
Feb 20, 2018 | 9.988 | 9.988 | 9.594 | 9.634 | 154,269 | -0.35(-3.54%) |
Feb 16, 2018 | 9.988 | 9.988 | 9.988 | 0 | +0.04(+0.40%) | |
Feb 15, 2018 | 10.07 | 10.30 | 9.870 | 9.948 | 216,701 | -0.04(-0.39%) |
Feb 14, 2018 | 10.07 | 10.34 | 9.870 | 9.988 | 434,686 | -0.12(-1.17%) |
Feb 13, 2018 | 9.398 | 10.26 | 9.280 | 10.11 | 428,562 | +0.71(+7.53%) |
Feb 12, 2018 | 9.005 | 9.948 | 9.005 | 9.398 | 740,379 | +0.47(+5.29%) |
Feb 09, 2018 | 12.11 | 12.11 | 8.769 | 8.926 | 1,295,887 | -2.71(-23.31%) |
Feb 08, 2018 | 12.23 | 12.23 | 11.60 | 11.64 | 313,878 | -0.51(-4.21%) |
Feb 07, 2018 | 12.23 | 12.31 | 11.95 | 12.15 | 109,655 | -0.04(-0.32%) |
Feb 06, 2018 | 12.43 | 12.58 | 12.19 | 12.19 | 102,785 | -0.28(-2.21%) |
Feb 05, 2018 | 12.11 | 12.58 | 12.11 | 12.46 | 98,747 | +0.24(+1.93%) |
Feb 02, 2018 | 12.11 | 12.58 | 11.95 | 12.23 | 343,780 | +0.43(+3.67%) |
Feb 01, 2018 | 12.66 | 12.66 | 10.58 | 11.80 | 594,288 | -2.01(-14.53%) |
Jan 31, 2018 | 13.80 | 13.92 | 13.68 | 13.80 | 41,777 | +0.08(+0.57%) |
Jan 30, 2018 | 13.57 | 13.76 | 13.57 | 13.72 | 40,298 | -0.04(-0.29%) |
Jan 29, 2018 | 13.68 | 13.80 | 13.62 | 13.76 | 38,491 | +0.00(+0.00%) |
Jan 26, 2018 | 13.76 | 13.92 | 13.64 | 13.76 | 34,932 | +0.00(+0.00%) |
Jan 25, 2018 | 13.53 | 13.80 | 13.37 | 13.76 | 49,407 | +0.24(+1.74%) |
Jan 24, 2018 | 13.76 | 13.88 | 13.49 | 13.53 | 28,981 | -0.28(-1.99%) |
Jan 23, 2018 | 13.76 | 13.92 | 13.57 | 13.80 | 55,377 | +0.04(+0.29%) |
Jan 22, 2018 | 13.68 | 13.76 | 13.61 | 13.76 | 32,011 | +0.08(+0.58%) |
Jan 19, 2018 | 13.45 | 13.92 | 13.45 | 13.68 | 92,012 | +0.16(+1.16%) |
Jan 18, 2018 | 13.68 | 13.68 | 13.45 | 13.53 | 53,106 | -0.16(-1.15%) |
Jan 17, 2018 | 13.61 | 13.84 | 13.49 | 13.68 | 81,977 | +0.04(+0.29%) |
Jan 16, 2018 | 13.76 | 13.84 | 13.45 | 13.64 | 82,829 | -0.04(-0.29%) |
Jan 12, 2018 | 13.68 | 13.68 | 13.68 | 0 | -0.08(-0.57%) | |
Jan 11, 2018 | 13.57 | 13.88 | 13.57 | 13.76 | 90,911 | +0.20(+1.45%) |
Jan 10, 2018 | 13.41 | 13.57 | 75,484 | -0.20(-1.43%) | ||
Jan 09, 2018 | 14.20 | 14.43 | 13.68 | 13.76 | 613,679 | -0.31(-2.23%) |
Jan 08, 2018 | 14.12 | 14.12 | 13.80 | 14.08 | 49,934 | -0.08(-0.56%) |
Jan 05, 2018 | 14.16 | 14.23 | 14.00 | 14.16 | 20,777 | +0.04(+0.28%) |
Jan 04, 2018 | 14.16 | 14.23 | 14.00 | 14.12 | 30,112 | -0.04(-0.28%) |
Jan 03, 2018 | 14.04 | 14.16 | 13.57 | 14.16 | 106,373 | +0.08(+0.56%) |
Jan 02, 2018 | 13.68 | 14.16 | 13.61 | 14.08 | 117,435 | +0.63(+4.68%) |
Dec 29, 2017 | 13.45 | 13.45 | 13.45 | 0 | -0.43(-3.12%) | |
Dec 28, 2017 | 13.80 | 13.96 | 13.64 | 13.88 | 118,991 | +0.20(+1.44%) |
Dec 27, 2017 | 13.76 | 13.80 | 13.37 | 13.68 | 92,228 | -0.08(-0.57%) |
Dec 26, 2017 | 13.92 | 14.20 | 13.64 | 13.76 | 68,521 | -0.12(-0.85%) |
Dec 22, 2017 | 14.08 | 14.08 | 13.84 | 13.88 | 87,884 | -0.20(-1.40%) |
Dec 21, 2017 | 14.12 | 14.23 | 13.92 | 14.08 | 61,160 | -0.04(-0.28%) |
Dec 20, 2017 | 13.92 | 14.20 | 13.84 | 14.12 | 55,448 | +0.20(+1.41%) |
Dec 19, 2017 | 13.72 | 13.96 | 13.70 | 13.92 | 99,200 | +0.12(+0.85%) |
Dec 18, 2017 | 13.84 | 13.96 | 13.61 | 13.80 | 73,509 | +0.08(+0.57%) |
Dec 15, 2017 | 14.16 | 14.16 | 13.61 | 13.72 | 276,512 | -0.59(-4.12%) |
Dec 14, 2017 | 13.84 | 14.35 | 13.80 | 14.31 | 113,508 | +0.39(+2.82%) |
Dec 13, 2017 | 14.00 | 14.47 | 13.72 | 13.92 | 216,600 | -1.65(-10.61%) |
Dec 12, 2017 | 14.94 | 15.57 | 14.94 | 15.57 | 125,339 | +0.67(+4.49%) |
Dec 11, 2017 | 14.98 | 15.06 | 14.82 | 14.90 | 33,817 | -0.04(-0.26%) |
Dec 08, 2017 | 14.78 | 14.98 | 14.71 | 14.94 | 35,245 | +0.00(+0.00%) |
Dec 07, 2017 | 15.00 | 15.06 | 14.67 | 52,718 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.02 | 15.18 | 14.86 | 14.90 | 67,387 | -0.20(-1.30%) |
Dec 05, 2017 | 14.90 | 15.14 | 14.86 | 15.10 | 54,110 | +0.20(+1.32%) |
Dec 04, 2017 | 15.30 | 15.30 | 14.82 | 14.90 | 36,269 | -0.35(-2.32%) |
Dec 01, 2017 | 15.26 | 15.26 | 14.82 | 15.26 | 43,745 | -0.04(-0.26%) |
Nov 30, 2017 | 15.41 | 15.49 | 15.18 | 15.30 | 46,788 | -0.04(-0.26%) |
Nov 29, 2017 | 15.45 | 15.53 | 15.30 | 15.34 | 45,140 | -0.08(-0.51%) |
Nov 28, 2017 | 15.30 | 15.53 | 15.18 | 15.41 | 42,253 | +0.20(+1.29%) |
Nov 27, 2017 | 15.05 | 15.34 | 15.05 | 15.22 | 24,582 | -0.04(-0.26%) |
Nov 24, 2017 | 15.14 | 15.34 | 14.98 | 15.26 | 19,200 | +0.16(+1.04%) |
Nov 22, 2017 | 15.10 | 15.53 | 15.06 | 15.10 | 72,950 | +0.04(+0.26%) |
Nov 21, 2017 | 14.98 | 15.10 | 14.82 | 15.06 | 59,855 | +0.16(+1.06%) |
Nov 20, 2017 | 15.06 | 15.10 | 14.75 | 14.90 | 40,938 | -0.16(-1.04%) |
Nov 17, 2017 | 14.86 | 15.37 | 14.67 | 15.06 | 31,016 | +0.08(+0.53%) |
Nov 16, 2017 | 14.67 | 15.30 | 14.67 | 14.98 | 41,858 | +0.43(+2.97%) |
Nov 15, 2017 | 14.63 | 14.71 | 14.51 | 14.55 | 32,868 | -0.12(-0.80%) |
Nov 14, 2017 | 14.59 | 14.71 | 14.35 | 14.67 | 20,566 | -0.04(-0.27%) |
Nov 13, 2017 | 14.59 | 14.86 | 14.47 | 14.71 | 19,813 | +0.12(+0.81%) |
Nov 10, 2017 | 14.47 | 14.90 | 14.39 | 14.59 | 83,110 | +0.00(+0.00%) |
Nov 09, 2017 | 14.43 | 14.71 | 14.31 | 14.59 | 40,839 | +0.00(+0.00%) |
Nov 08, 2017 | 14.39 | 14.75 | 14.35 | 14.59 | 58,918 | +0.08(+0.54%) |
Nov 07, 2017 | 14.90 | 14.94 | 14.35 | 14.51 | 51,477 | -0.35(-2.38%) |
Nov 06, 2017 | 14.71 | 14.94 | 14.59 | 14.86 | 29,654 | +0.16(+1.07%) |
Nov 03, 2017 | 14.71 | 14.73 | 14.51 | 14.71 | 26,282 | +0.00(+0.00%) |
Nov 02, 2017 | 14.47 | 14.78 | 14.47 | 14.71 | 20,973 | +0.20(+1.35%) |
Nov 01, 2017 | 14.63 | 14.94 | 14.23 | 14.51 | 45,865 | -0.16(-1.07%) |
Oct 31, 2017 | 14.31 | 14.82 | 14.23 | 14.67 | 69,026 | +0.35(+2.47%) |
Oct 30, 2017 | 14.59 | 14.98 | 14.16 | 14.31 | 107,416 | -0.31(-2.15%) |
Oct 27, 2017 | 14.59 | 15.10 | 14.51 | 14.63 | 70,143 | +0.04(+0.27%) |
Oct 26, 2017 | 14.43 | 14.71 | 14.39 | 14.59 | 79,123 | +0.24(+1.64%) |
Oct 25, 2017 | 14.27 | 14.43 | 14.23 | 14.35 | 95,958 | +0.04(+0.27%) |
Oct 24, 2017 | 14.55 | 14.55 | 14.27 | 14.31 | 28,681 | -0.16(-1.09%) |
Oct 23, 2017 | 14.47 | 14.55 | 14.27 | 14.47 | 37,914 | -0.04(-0.27%) |
Oct 20, 2017 | 14.63 | 14.71 | 14.43 | 14.51 | 44,458 | +0.04(+0.27%) |
Oct 19, 2017 | 14.59 | 14.63 | 14.27 | 14.47 | 23,438 | +0.08(+0.55%) |
Oct 18, 2017 | 14.27 | 14.67 | 14.27 | 14.39 | 41,368 | +0.12(+0.83%) |
Oct 17, 2017 | 14.43 | 14.47 | 14.23 | 14.27 | 54,499 | -0.28(-1.89%) |
Oct 16, 2017 | 14.39 | 14.63 | 14.31 | 14.55 | 34,476 | +0.12(+0.82%) |
Oct 13, 2017 | 14.43 | 14.59 | 14.27 | 14.43 | 25,247 | -0.04(-0.27%) |
Oct 12, 2017 | 14.67 | 14.71 | 14.47 | 14.47 | 26,121 | -0.20(-1.34%) |
Oct 11, 2017 | 14.55 | 14.75 | 14.55 | 14.67 | 31,398 | +0.16(+1.08%) |
Oct 10, 2017 | 14.47 | 14.51 | 14.35 | 14.51 | 72,728 | +0.00(+0.00%) |
Oct 09, 2017 | 15.02 | 15.02 | 14.43 | 14.51 | 38,933 | -0.47(-3.15%) |
Oct 06, 2017 | 14.82 | 15.14 | 14.75 | 14.98 | 32,217 | +0.12(+0.79%) |
Oct 05, 2017 | 14.90 | 15.30 | 14.82 | 14.86 | 37,952 | +0.00(+0.00%) |
Oct 04, 2017 | 15.57 | 15.57 | 14.82 | 14.86 | 77,057 | -0.59(-3.82%) |
Oct 03, 2017 | 15.41 | 15.65 | 15.18 | 15.45 | 50,457 | +0.04(+0.25%) |
Oct 02, 2017 | 14.55 | 15.41 | 14.55 | 15.41 | 50,603 | +0.90(+6.23%) |
Sep 29, 2017 | 14.55 | 15.02 | 14.35 | 14.51 | 73,748 | +0.00(+0.00%) |
Sep 28, 2017 | 14.94 | 14.94 | 14.47 | 14.51 | 113,524 | -0.43(-2.89%) |
Sep 27, 2017 | 14.43 | 15.18 | 14.27 | 14.94 | 55,694 | +0.59(+4.11%) |
Sep 26, 2017 | 14.86 | 14.90 | 14.12 | 14.35 | 111,061 | -0.47(-3.18%) |
Sep 25, 2017 | 14.86 | 14.90 | 13.96 | 14.82 | 87,574 | -0.04(-0.27%) |
Sep 22, 2017 | 14.90 | 15.22 | 14.71 | 14.86 | 38,524 | -0.20(-1.31%) |
Sep 21, 2017 | 14.71 | 15.14 | 14.67 | 15.06 | 15,963 | +0.24(+1.59%) |
Sep 20, 2017 | 14.63 | 14.82 | 14.39 | 14.82 | 27,101 | +0.16(+1.07%) |
Sep 19, 2017 | 14.55 | 14.71 | 14.31 | 14.67 | 35,076 | +0.24(+1.64%) |
Sep 18, 2017 | 14.43 | 14.62 | 14.35 | 14.43 | 25,295 | -0.08(-0.54%) |
Sep 15, 2017 | 14.67 | 14.67 | 14.39 | 14.51 | 71,083 | -0.12(-0.81%) |
Sep 14, 2017 | 14.39 | 14.78 | 14.27 | 14.63 | 23,814 | +0.28(+1.92%) |
Sep 13, 2017 | 14.86 | 14.86 | 14.31 | 14.35 | 34,190 | -0.47(-3.18%) |
Sep 12, 2017 | 14.39 | 15.02 | 14.39 | 14.82 | 27,655 | +0.35(+2.45%) |
Sep 11, 2017 | 14.51 | 14.67 | 14.27 | 14.47 | 29,113 | +0.12(+0.82%) |
Sep 08, 2017 | 14.12 | 14.55 | 14.04 | 14.35 | 31,484 | +0.20(+1.39%) |
Sep 07, 2017 | 14.78 | 14.78 | 14.12 | 14.16 | 42,498 | -0.55(-3.74%) |
Sep 06, 2017 | 15.14 | 15.14 | 14.71 | 14.71 | 69,224 | -0.35(-2.35%) |
Sep 05, 2017 | 14.82 | 15.10 | 14.67 | 15.06 | 31,170 | +0.28(+1.86%) |