Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.37 | 16.60 | 16.37 | 16.47 | 13,655 | +0.14(+0.88%) |
Sep 27, 2018 | 16.29 | 16.36 | 16.19 | 16.33 | 4,793 | +0.16(+1.01%) |
Sep 26, 2018 | 16.41 | 16.41 | 16.12 | 16.16 | 23,172 | -0.24(-1.46%) |
Sep 25, 2018 | 16.47 | 16.55 | 16.40 | 16.40 | 19,667 | +0.04(+0.23%) |
Sep 24, 2018 | 16.16 | 16.41 | 16.16 | 16.37 | 25,671 | +0.40(+2.52%) |
Sep 21, 2018 | 15.93 | 16.03 | 15.89 | 15.96 | 9,172 | +0.07(+0.42%) |
Sep 20, 2018 | 16.15 | 16.15 | 15.85 | 15.90 | 4,574 | -0.11(-0.66%) |
Sep 19, 2018 | 15.76 | 16.04 | 15.76 | 16.00 | 11,202 | +0.20(+1.28%) |
Sep 18, 2018 | 15.69 | 15.83 | 15.67 | 15.80 | 10,301 | +0.34(+2.17%) |
Sep 17, 2018 | 15.57 | 15.59 | 15.44 | 15.47 | 5,138 | -0.04(-0.24%) |
Sep 14, 2018 | 15.50 | 15.63 | 15.47 | 15.50 | 5,316 | +0.06(+0.41%) |
Sep 13, 2018 | 15.35 | 15.46 | 15.25 | 15.44 | 12,020 | -0.03(-0.17%) |
Sep 12, 2018 | 15.49 | 15.63 | 15.46 | 15.46 | 12,781 | +0.14(+0.90%) |
Sep 11, 2018 | 15.03 | 15.40 | 15.03 | 15.33 | 9,215 | +0.23(+1.51%) |
Sep 10, 2018 | 15.23 | 15.26 | 15.09 | 15.10 | 45,010 | -0.06(-0.39%) |
Sep 07, 2018 | 15.04 | 15.17 | 14.87 | 15.16 | 160,630 | -0.03(-0.23%) |
Sep 06, 2018 | 15.55 | 15.55 | 15.16 | 15.19 | 7,457 | -0.33(-2.13%) |
Sep 05, 2018 | 15.35 | 15.58 | 15.33 | 15.52 | 20,513 | -0.06(-0.40%) |
Sep 04, 2018 | 15.98 | 15.98 | 15.56 | 15.58 | 16,411 | -0.34(-2.14%) |
Aug 31, 2018 | 15.93 | 15.93 | 15.93 | 0 | -0.09(-0.54%) | |
Aug 30, 2018 | 16.01 | 16.10 | 15.89 | 16.01 | 11,933 | -0.06(-0.36%) |
Aug 29, 2018 | 15.97 | 16.13 | 15.94 | 16.07 | 4,792 | +0.16(+1.03%) |
Aug 28, 2018 | 16.02 | 16.08 | 15.85 | 15.91 | 11,566 | -0.07(-0.42%) |
Aug 27, 2018 | 15.93 | 16.05 | 15.92 | 15.97 | 71,981 | +0.12(+0.73%) |
Aug 24, 2018 | 15.91 | 16.00 | 15.85 | 15.86 | 8,964 | +0.12(+0.79%) |
Aug 23, 2018 | 15.77 | 15.81 | 15.71 | 15.73 | 6,197 | -0.15(-0.97%) |
Aug 22, 2018 | 15.81 | 15.94 | 15.80 | 15.89 | 8,915 | +0.27(+1.72%) |
Aug 21, 2018 | 15.54 | 15.73 | 15.54 | 15.62 | 12,506 | +0.23(+1.50%) |
Aug 20, 2018 | 15.37 | 15.45 | 15.35 | 15.39 | 6,281 | -0.01(-0.06%) |
Aug 17, 2018 | 15.38 | 15.44 | 15.29 | 15.40 | 5,316 | +0.04(+0.25%) |
Aug 16, 2018 | 15.34 | 15.42 | 15.31 | 15.36 | 3,736 | +0.12(+0.82%) |
Aug 15, 2018 | 15.78 | 15.78 | 15.15 | 15.23 | 93,113 | -0.70(-4.40%) |
Aug 14, 2018 | 15.98 | 16.05 | 15.91 | 15.94 | 8,201 | +0.07(+0.43%) |
Aug 13, 2018 | 16.14 | 16.14 | 15.80 | 15.87 | 22,489 | -0.28(-1.72%) |
Aug 10, 2018 | 16.02 | 16.15 | 15.99 | 16.15 | 4,273 | +0.13(+0.84%) |
Aug 09, 2018 | 16.16 | 16.16 | 15.95 | 16.01 | 4,400 | -0.10(-0.60%) |
Aug 08, 2018 | 16.20 | 16.20 | 16.01 | 16.11 | 38,623 | -0.24(-1.47%) |
Aug 07, 2018 | 16.58 | 16.62 | 16.35 | 16.35 | 105,808 | -0.12(-0.76%) |
Aug 06, 2018 | 16.38 | 16.51 | 16.24 | 16.47 | 8,372 | +0.21(+1.30%) |
Aug 03, 2018 | 16.47 | 16.47 | 16.18 | 16.26 | 12,508 | -0.24(-1.45%) |
Aug 02, 2018 | 16.34 | 16.54 | 16.15 | 16.50 | 40,268 | +0.06(+0.35%) |
Aug 01, 2018 | 16.55 | 16.55 | 16.18 | 16.44 | 16,102 | -0.30(-1.78%) |
Jul 31, 2018 | 16.73 | 16.79 | 16.53 | 16.74 | 15,505 | -0.06(-0.34%) |
Jul 30, 2018 | 16.72 | 16.84 | 16.72 | 16.80 | 3,265 | +0.27(+1.63%) |
Jul 27, 2018 | 16.76 | 16.87 | 16.53 | 16.53 | 7,296 | -0.34(-2.00%) |
Jul 26, 2018 | 16.80 | 16.89 | 16.80 | 16.87 | 7,388 | +0.08(+0.47%) |
Jul 25, 2018 | 16.73 | 16.83 | 16.63 | 16.79 | 5,853 | +0.12(+0.69%) |
Jul 24, 2018 | 16.54 | 16.82 | 16.54 | 16.67 | 23,534 | +0.22(+1.34%) |
Jul 23, 2018 | 16.55 | 16.60 | 16.41 | 16.45 | 12,443 | -0.07(-0.41%) |
Jul 20, 2018 | 16.60 | 16.60 | 16.40 | 16.52 | 14,429 | -0.03(-0.17%) |
Jul 19, 2018 | 16.43 | 16.62 | 16.43 | 16.55 | 2,763 | +0.00(+0.00%) |
Jul 18, 2018 | 16.44 | 16.55 | 16.20 | 16.55 | 6,878 | +0.02(+0.13%) |
Jul 17, 2018 | 16.46 | 16.59 | 16.37 | 16.53 | 11,758 | -0.04(-0.25%) |
Jul 16, 2018 | 16.69 | 16.69 | 16.40 | 16.57 | 8,433 | -0.39(-2.32%) |
Jul 13, 2018 | 16.99 | 17.08 | 16.88 | 16.96 | 7,060 | +0.15(+0.91%) |
Jul 12, 2018 | 16.95 | 16.95 | 16.66 | 16.81 | 28,099 | -0.02(-0.11%) |
Jul 11, 2018 | 17.15 | 17.18 | 16.72 | 16.83 | 50,509 | -0.43(-2.50%) |
Jul 10, 2018 | 17.33 | 17.50 | 17.23 | 17.26 | 40,384 | +0.06(+0.33%) |
Jul 09, 2018 | 16.99 | 17.20 | 16.97 | 17.20 | 15,023 | +0.35(+2.05%) |
Jul 06, 2018 | 16.64 | 16.90 | 16.64 | 16.86 | 29,385 | +0.27(+1.62%) |
Jul 05, 2018 | 16.76 | 16.76 | 16.57 | 16.59 | 44,094 | -0.05(-0.29%) |
Jul 03, 2018 | 16.64 | 16.64 | 16.64 | 0 | +0.23(+1.40%) | |
Jul 02, 2018 | 16.67 | 16.67 | 16.35 | 16.40 | 14,300 | -0.38(-2.26%) |
Jun 29, 2018 | 16.71 | 16.97 | 16.71 | 16.78 | 31,020 | +0.16(+0.95%) |
Jun 28, 2018 | 16.74 | 16.74 | 16.55 | 16.63 | 8,721 | -0.06(-0.34%) |
Jun 27, 2018 | 16.60 | 16.93 | 16.59 | 16.68 | 43,630 | +0.34(+2.05%) |
Jun 26, 2018 | 16.10 | 16.41 | 16.03 | 16.35 | 47,373 | +0.33(+2.06%) |
Jun 25, 2018 | 16.40 | 16.40 | 15.90 | 16.02 | 14,507 | -0.38(-2.31%) |
Jun 22, 2018 | 16.34 | 16.47 | 16.32 | 16.40 | 171,760 | +0.57(+3.58%) |
Jun 21, 2018 | 16.10 | 16.12 | 15.82 | 15.83 | 33,524 | -0.40(-2.45%) |
Jun 20, 2018 | 16.11 | 16.24 | 16.02 | 16.23 | 9,017 | +0.24(+1.51%) |
Jun 19, 2018 | 15.66 | 16.01 | 15.66 | 15.99 | 5,348 | +0.03(+0.20%) |
Jun 18, 2018 | 15.60 | 16.11 | 15.57 | 15.95 | 12,055 | +0.35(+2.27%) |
Jun 15, 2018 | 16.05 | 15.59 | 15.60 | 16,585 | -0.45(-2.81%) | |
Jun 14, 2018 | 16.32 | 16.32 | 16.03 | 16.05 | 18,043 | -0.20(-1.24%) |
Jun 13, 2018 | 16.15 | 16.26 | 16.15 | 16.25 | 5,835 | +0.06(+0.36%) |
Jun 12, 2018 | 16.19 | 16.35 | 16.15 | 16.19 | 6,278 | +0.02(+0.12%) |
Jun 11, 2018 | 16.02 | 16.28 | 16.02 | 16.17 | 7,769 | +0.11(+0.66%) |
Jun 08, 2018 | 16.13 | 16.16 | 15.92 | 16.07 | 15,213 | -0.08(-0.48%) |
Jun 07, 2018 | 15.91 | 16.23 | 15.91 | 16.15 | 12,285 | +0.32(+2.03%) |
Jun 06, 2018 | 15.67 | 15.82 | 6,820 | +0.08(+0.52%) | ||
Jun 05, 2018 | 15.65 | 15.82 | 15.58 | 15.74 | 5,087 | +0.01(+0.06%) |
Jun 04, 2018 | 16.15 | 16.21 | 15.71 | 15.73 | 8,319 | -0.32(-2.00%) |
Jun 01, 2018 | 16.19 | 16.35 | 15.98 | 16.05 | 17,580 | -0.13(-0.80%) |
May 31, 2018 | 16.17 | 16.37 | 16.16 | 16.18 | 7,308 | -0.18(-1.11%) |
May 30, 2018 | 15.93 | 16.40 | 15.92 | 16.37 | 27,318 | +0.58(+3.65%) |
May 29, 2018 | 15.69 | 15.85 | 15.66 | 15.79 | 9,176 | -0.09(-0.54%) |
May 25, 2018 | 15.88 | 15.88 | 15.88 | 0 | -0.39(-2.42%) | |
May 24, 2018 | 16.36 | 16.40 | 16.26 | 16.27 | 19,773 | -0.31(-1.85%) |
May 23, 2018 | 16.61 | 16.73 | 16.39 | 16.58 | 19,107 | -0.14(-0.86%) |
May 22, 2018 | 17.13 | 17.26 | 16.68 | 16.72 | 29,042 | -0.36(-2.13%) |
May 21, 2018 | 16.98 | 17.11 | 16.89 | 17.09 | 46,895 | +0.22(+1.31%) |
May 18, 2018 | 17.00 | 17.01 | 16.80 | 16.87 | 102,208 | -0.18(-1.07%) |
May 17, 2018 | 16.68 | 17.06 | 16.68 | 17.05 | 48,292 | +0.43(+2.60%) |
May 16, 2018 | 16.46 | 16.64 | 16.37 | 16.62 | 26,419 | +0.13(+0.81%) |
May 15, 2018 | 16.39 | 16.51 | 16.27 | 16.48 | 12,763 | +0.05(+0.29%) |
May 14, 2018 | 16.36 | 16.47 | 16.36 | 16.43 | 44,767 | +0.15(+0.94%) |
May 11, 2018 | 16.36 | 16.41 | 16.18 | 16.28 | 13,260 | -0.13(-0.82%) |
May 10, 2018 | 16.41 | 16.41 | 16.27 | 16.41 | 32,880 | +0.11(+0.65%) |
May 09, 2018 | 16.24 | 16.61 | 16.16 | 16.31 | 34,786 | +0.31(+1.92%) |
May 08, 2018 | 15.69 | 16.00 | 15.40 | 16.00 | 22,529 | +0.28(+1.77%) |
May 07, 2018 | 15.81 | 16.14 | 15.71 | 15.72 | 37,097 | +0.06(+0.37%) |
May 04, 2018 | 15.47 | 15.72 | 15.47 | 15.67 | 18,114 | +0.17(+1.11%) |
May 03, 2018 | 15.68 | 15.71 | 15.42 | 15.49 | 8,713 | -0.30(-1.88%) |
May 02, 2018 | 15.68 | 15.96 | 15.68 | 15.79 | 12,895 | +0.08(+0.49%) |
May 01, 2018 | 15.70 | 15.74 | 15.54 | 15.71 | 7,462 | -0.11(-0.67%) |
Apr 30, 2018 | 15.75 | 15.94 | 15.73 | 15.82 | 22,272 | +0.14(+0.92%) |
Apr 27, 2018 | 15.78 | 15.78 | 15.64 | 15.68 | 54,607 | -0.15(-0.97%) |
Apr 26, 2018 | 15.78 | 15.86 | 15.73 | 15.83 | 10,094 | +0.15(+0.98%) |
Apr 25, 2018 | 15.46 | 15.71 | 15.46 | 15.68 | 20,223 | +0.19(+1.24%) |
Apr 24, 2018 | 15.72 | 15.83 | 15.37 | 15.48 | 18,050 | -0.19(-1.22%) |
Apr 23, 2018 | 15.46 | 15.69 | 15.37 | 15.68 | 17,397 | +0.10(+0.62%) |
Apr 20, 2018 | 15.59 | 15.64 | 15.46 | 15.58 | 12,576 | -0.10(-0.61%) |
Apr 19, 2018 | 15.74 | 15.86 | 15.65 | 15.68 | 10,751 | -0.05(-0.30%) |
Apr 18, 2018 | 15.43 | 15.84 | 15.43 | 15.72 | 64,532 | +0.38(+2.49%) |
Apr 17, 2018 | 15.22 | 15.37 | 15.19 | 15.34 | 23,174 | +0.17(+1.14%) |
Apr 16, 2018 | 15.11 | 15.24 | 15.06 | 15.17 | 11,538 | +0.02(+0.13%) |
Apr 13, 2018 | 14.96 | 15.25 | 14.96 | 15.15 | 19,556 | +0.26(+1.74%) |
Apr 12, 2018 | 14.91 | 14.96 | 14.78 | 14.89 | 14,716 | -0.04(-0.28%) |
Apr 11, 2018 | 14.77 | 14.98 | 14.71 | 14.93 | 11,792 | +0.25(+1.72%) |
Apr 10, 2018 | 14.39 | 14.78 | 14.39 | 14.68 | 12,148 | +0.60(+4.29%) |
Apr 09, 2018 | 14.12 | 14.28 | 14.05 | 14.07 | 14,029 | +0.22(+1.59%) |
Apr 06, 2018 | 14.21 | 14.21 | 13.80 | 13.85 | 4,832 | -0.54(-3.79%) |
Apr 05, 2018 | 14.27 | 14.44 | 14.27 | 14.40 | 15,072 | +0.37(+2.66%) |
Apr 04, 2018 | 13.76 | 14.07 | 13.76 | 14.03 | 8,608 | -0.01(-0.07%) |
Apr 03, 2018 | 13.81 | 14.04 | 13.73 | 14.04 | 5,266 | +0.25(+1.81%) |
Apr 02, 2018 | 14.11 | 14.11 | 13.53 | 13.79 | 28,293 | -0.44(-3.10%) |
Mar 29, 2018 | 14.23 | 14.23 | 14.23 | 0 | +0.38(+2.77%) | |
Mar 28, 2018 | 14.12 | 14.12 | 13.84 | 13.84 | 25,782 | -0.24(-1.70%) |
Mar 27, 2018 | 14.46 | 14.46 | 14.08 | 14.08 | 20,157 | -0.31(-2.13%) |
Mar 26, 2018 | 14.29 | 14.40 | 14.11 | 14.39 | 18,253 | +0.21(+1.49%) |
Mar 23, 2018 | 14.33 | 14.54 | 14.16 | 14.18 | 8,070 | -0.04(-0.27%) |
Mar 22, 2018 | 14.28 | 14.35 | 14.11 | 14.22 | 19,988 | -0.26(-1.79%) |
Mar 21, 2018 | 13.92 | 14.48 | 13.92 | 14.48 | 14,299 | +0.68(+4.94%) |
Mar 20, 2018 | 13.70 | 13.90 | 13.70 | 13.80 | 27,958 | +0.22(+1.63%) |
Mar 19, 2018 | 13.81 | 13.83 | 13.51 | 13.57 | 8,967 | -0.31(-2.21%) |
Mar 16, 2018 | 13.71 | 13.94 | 13.71 | 13.88 | 7,818 | +0.20(+1.47%) |
Mar 15, 2018 | 13.92 | 13.98 | 13.64 | 13.68 | 9,558 | -0.18(-1.32%) |
Mar 14, 2018 | 14.01 | 14.01 | 13.84 | 13.86 | 12,589 | -0.01(-0.07%) |
Mar 13, 2018 | 14.00 | 14.05 | 13.87 | 13.87 | 54,450 | -0.09(-0.62%) |
Mar 12, 2018 | 13.98 | 14.07 | 13.89 | 13.96 | 14,812 | -0.01(-0.07%) |
Mar 09, 2018 | 13.84 | 13.97 | 13.84 | 13.97 | 9,473 | +0.26(+1.89%) |
Mar 08, 2018 | 13.77 | 13.82 | 13.63 | 13.71 | 8,666 | -0.05(-0.35%) |
Mar 07, 2018 | 13.98 | 13.65 | 13.76 | 6,772 | -0.15(-1.10%) | |
Mar 06, 2018 | 14.14 | 14.14 | 13.90 | 13.91 | 11,611 | -0.13(-0.96%) |
Mar 05, 2018 | 13.68 | 14.07 | 13.68 | 14.04 | 6,447 | +0.32(+2.31%) |
Mar 02, 2018 | 13.43 | 13.73 | 13.37 | 13.73 | 18,929 | +0.16(+1.20%) |
Mar 01, 2018 | 13.56 | 13.77 | 13.45 | 13.57 | 9,772 | +0.02(+0.14%) |
Feb 28, 2018 | 14.00 | 14.00 | 13.55 | 13.55 | 47,231 | -0.36(-2.62%) |
Feb 27, 2018 | 14.18 | 14.28 | 13.91 | 13.91 | 11,961 | -0.31(-2.16%) |
Feb 26, 2018 | 14.25 | 14.27 | 14.13 | 14.22 | 26,743 | +0.06(+0.41%) |
Feb 23, 2018 | 13.94 | 14.20 | 13.94 | 14.16 | 4,038 | +0.36(+2.57%) |
Feb 22, 2018 | 13.77 | 14.06 | 13.72 | 13.80 | 9,540 | +0.19(+1.41%) |
Feb 21, 2018 | 13.88 | 13.98 | 13.61 | 13.61 | 8,008 | -0.34(-2.41%) |
Feb 20, 2018 | 13.98 | 14.11 | 13.93 | 13.95 | 15,376 | +0.02(+0.14%) |
Feb 16, 2018 | 13.93 | 13.93 | 13.93 | 0 | -0.09(-0.62%) | |
Feb 15, 2018 | 14.07 | 14.08 | 13.73 | 14.02 | 14,965 | -0.01(-0.07%) |
Feb 14, 2018 | 13.43 | 14.05 | 13.42 | 14.03 | 41,740 | +0.49(+3.61%) |
Feb 13, 2018 | 13.59 | 13.68 | 13.53 | 13.54 | 12,667 | -0.20(-1.47%) |
Feb 12, 2018 | 13.57 | 13.82 | 13.56 | 13.74 | 9,139 | +0.45(+3.39%) |
Feb 09, 2018 | 13.56 | 13.56 | 12.83 | 13.29 | 19,558 | -0.14(-1.07%) |
Feb 08, 2018 | 14.08 | 14.10 | 13.40 | 13.43 | 21,888 | -0.59(-4.18%) |
Feb 07, 2018 | 14.46 | 14.55 | 14.02 | 14.02 | 86,258 | -0.33(-2.27%) |
Feb 06, 2018 | 14.01 | 14.44 | 13.79 | 14.34 | 164,276 | +0.05(+0.37%) |
Feb 05, 2018 | 14.51 | 14.77 | 14.21 | 14.29 | 56,629 | -0.46(-3.09%) |
Feb 02, 2018 | 15.18 | 15.18 | 14.71 | 14.75 | 31,015 | -0.63(-4.12%) |
Feb 01, 2018 | 15.31 | 15.44 | 15.23 | 15.38 | 20,168 | +0.10(+0.63%) |
Jan 31, 2018 | 15.41 | 15.41 | 15.18 | 15.28 | 74,541 | -0.06(-0.38%) |
Jan 30, 2018 | 15.69 | 15.69 | 15.25 | 15.34 | 1,109,623 | -0.47(-2.97%) |
Jan 29, 2018 | 16.08 | 16.08 | 15.80 | 15.81 | 49,956 | -0.27(-1.67%) |
Jan 26, 2018 | 16.09 | 16.14 | 16.02 | 16.08 | 31,220 | +0.04(+0.24%) |
Jan 25, 2018 | 16.34 | 16.40 | 15.97 | 16.04 | 132,669 | -0.23(-1.41%) |
Jan 24, 2018 | 16.26 | 16.31 | 16.12 | 16.27 | 19,225 | +0.06(+0.35%) |
Jan 23, 2018 | 16.15 | 16.21 | 16.03 | 16.21 | 17,673 | +0.17(+1.08%) |
Jan 22, 2018 | 15.68 | 16.05 | 15.68 | 16.04 | 12,657 | +0.41(+2.64%) |
Jan 19, 2018 | 15.69 | 15.71 | 15.57 | 15.63 | 148,000 | -0.21(-1.33%) |
Jan 18, 2018 | 15.92 | 15.92 | 15.73 | 15.84 | 18,057 | -0.04(-0.24%) |
Jan 17, 2018 | 15.86 | 16.00 | 15.69 | 15.88 | 7,597 | +0.08(+0.49%) |
Jan 16, 2018 | 16.15 | 16.16 | 15.80 | 15.80 | 72,545 | -0.27(-1.67%) |
Jan 12, 2018 | 16.07 | 16.07 | 16.07 | 0 | +0.06(+0.36%) | |
Jan 11, 2018 | 15.71 | 16.14 | 15.70 | 16.01 | 82,536 | +0.38(+2.46%) |
Jan 10, 2018 | 15.78 | 15.78 | 15.54 | 15.63 | 26,575 | -0.10(-0.64%) |
Jan 09, 2018 | 15.73 | 15.73 | 15.65 | 15.73 | 8,169 | +0.02(+0.15%) |
Jan 08, 2018 | 15.59 | 15.71 | 15.52 | 15.70 | 5,520 | +0.11(+0.68%) |
Jan 05, 2018 | 15.63 | 15.63 | 15.52 | 15.60 | 12,445 | -0.15(-0.97%) |
Jan 04, 2018 | 15.68 | 15.77 | 15.53 | 15.75 | 118,998 | +0.10(+0.61%) |
Jan 03, 2018 | 15.45 | 15.76 | 15.45 | 15.66 | 29,037 | +0.22(+1.43%) |
Jan 02, 2018 | 15.17 | 15.44 | 15.17 | 15.44 | 94,249 | +0.41(+2.75%) |
Dec 29, 2017 | 15.02 | 15.02 | 15.02 | 0 | -0.12(-0.76%) | |
Dec 28, 2017 | 15.07 | 15.16 | 14.99 | 15.14 | 54,899 | +0.12(+0.83%) |
Dec 27, 2017 | 15.16 | 15.16 | 14.99 | 15.01 | 22,254 | -0.16(-1.07%) |
Dec 26, 2017 | 14.97 | 15.18 | 14.89 | 15.18 | 12,644 | +0.30(+2.00%) |
Dec 22, 2017 | 14.70 | 14.99 | 14.70 | 14.88 | 64,747 | +0.11(+0.71%) |
Dec 21, 2017 | 14.28 | 14.77 | 14.28 | 14.77 | 56,929 | +0.40(+2.80%) |
Dec 20, 2017 | 14.06 | 14.37 | 14.00 | 14.37 | 31,196 | +0.37(+2.67%) |
Dec 19, 2017 | 13.96 | 14.13 | 13.85 | 14.00 | 14,701 | +0.13(+0.97%) |
Dec 18, 2017 | 13.72 | 14.04 | 13.72 | 13.86 | 445,189 | +0.14(+1.05%) |
Dec 15, 2017 | 13.96 | 13.96 | 13.72 | 13.72 | 10,387 | -0.13(-0.96%) |
Dec 14, 2017 | 13.94 | 14.04 | 13.85 | 13.85 | 57,481 | -0.12(-0.89%) |
Dec 13, 2017 | 14.17 | 14.17 | 13.97 | 13.98 | 11,193 | -0.17(-1.21%) |
Dec 12, 2017 | 14.28 | 14.28 | 14.06 | 14.15 | 7,676 | -0.08(-0.54%) |
Dec 11, 2017 | 14.19 | 14.30 | 14.14 | 14.22 | 3,424 | +0.18(+1.29%) |
Dec 08, 2017 | 14.03 | 14.09 | 13.95 | 14.04 | 8,349 | +0.13(+0.96%) |
Dec 07, 2017 | 13.82 | 13.92 | 13.78 | 13.91 | 7,404 | +0.09(+0.62%) |
Dec 06, 2017 | 14.17 | 14.17 | 13.81 | 13.82 | 11,727 | -0.47(-3.30%) |
Dec 05, 2017 | 14.30 | 14.39 | 14.20 | 14.29 | 11,903 | -0.04(-0.30%) |
Dec 04, 2017 | 14.63 | 14.64 | 14.34 | 14.34 | 15,669 | -0.26(-1.76%) |
Dec 01, 2017 | 14.41 | 14.75 | 14.41 | 14.59 | 18,132 | +0.30(+2.06%) |
Nov 30, 2017 | 14.12 | 14.39 | 14.12 | 14.30 | 46,476 | +0.31(+2.23%) |
Nov 29, 2017 | 13.91 | 13.99 | 13.86 | 13.99 | 4,874 | +0.09(+0.63%) |
Nov 28, 2017 | 13.85 | 13.97 | 13.85 | 13.90 | 17,646 | +0.03(+0.25%) |
Nov 27, 2017 | 14.15 | 14.15 | 13.85 | 13.87 | 226,903 | -0.38(-2.65%) |
Nov 24, 2017 | 14.28 | 14.28 | 14.19 | 14.24 | 8,247 | +0.06(+0.44%) |
Nov 22, 2017 | 14.18 | 14.19 | 14.14 | 14.18 | 7,973 | +0.18(+1.32%) |
Nov 21, 2017 | 14.06 | 14.17 | 13.94 | 13.99 | 77,425 | +0.00(+0.00%) |
Nov 20, 2017 | 14.10 | 14.10 | 13.95 | 13.99 | 11,937 | -0.21(-1.47%) |
Nov 17, 2017 | 14.09 | 14.22 | 14.09 | 14.20 | 18,227 | +0.18(+1.29%) |
Nov 16, 2017 | 14.07 | 14.08 | 13.96 | 14.02 | 19,542 | +0.01(+0.07%) |
Nov 15, 2017 | 14.06 | 14.11 | 13.92 | 14.01 | 70,455 | -0.25(-1.74%) |
Nov 14, 2017 | 14.65 | 14.65 | 14.26 | 14.26 | 39,045 | -0.51(-3.45%) |
Nov 13, 2017 | 14.91 | 14.94 | 14.70 | 14.77 | 91,520 | -0.21(-1.42%) |
Nov 10, 2017 | 15.09 | 15.09 | 14.86 | 14.98 | 34,148 | -0.10(-0.63%) |
Nov 09, 2017 | 14.78 | 15.10 | 14.78 | 15.08 | 38,244 | +0.17(+1.15%) |
Nov 08, 2017 | 14.92 | 15.07 | 14.79 | 14.91 | 83,024 | -0.15(-1.01%) |
Nov 07, 2017 | 15.14 | 15.14 | 14.98 | 15.06 | 62,085 | -0.09(-0.57%) |
Nov 06, 2017 | 14.63 | 15.15 | 14.63 | 15.15 | 117,334 | +0.58(+4.01%) |
Nov 03, 2017 | 14.37 | 14.60 | 14.36 | 14.56 | 15,602 | +0.22(+1.50%) |
Nov 02, 2017 | 14.42 | 14.42 | 14.22 | 14.35 | 86,995 | -0.05(-0.33%) |
Nov 01, 2017 | 14.28 | 14.44 | 14.28 | 14.39 | 43,100 | +0.37(+2.65%) |
Oct 31, 2017 | 13.85 | 14.07 | 13.82 | 14.02 | 87,990 | +0.13(+0.91%) |
Oct 30, 2017 | 13.95 | 13.99 | 13.81 | 13.90 | 22,442 | +0.13(+0.94%) |
Oct 27, 2017 | 13.27 | 13.78 | 13.25 | 13.77 | 134,505 | +0.43(+3.21%) |
Oct 26, 2017 | 13.36 | 13.36 | 13.15 | 13.34 | 21,121 | +0.02(+0.14%) |
Oct 25, 2017 | 13.45 | 13.48 | 13.26 | 13.32 | 8,259 | -0.17(-1.27%) |
Oct 24, 2017 | 13.62 | 13.64 | 13.46 | 13.49 | 53,266 | -0.05(-0.35%) |
Oct 23, 2017 | 13.79 | 13.79 | 13.54 | 13.54 | 7,487 | -0.21(-1.55%) |
Oct 20, 2017 | 13.72 | 13.79 | 13.68 | 13.75 | 5,322 | +0.01(+0.09%) |
Oct 19, 2017 | 13.71 | 13.81 | 13.66 | 13.74 | 26,399 | -0.07(-0.48%) |
Oct 18, 2017 | 13.98 | 14.00 | 13.79 | 13.80 | 15,756 | -0.09(-0.62%) |
Oct 17, 2017 | 13.83 | 13.89 | 13.78 | 13.89 | 20,888 | +0.07(+0.48%) |
Oct 16, 2017 | 13.89 | 13.90 | 13.81 | 13.82 | 2,760 | -0.04(-0.28%) |
Oct 13, 2017 | 13.95 | 13.95 | 13.83 | 13.86 | 12,875 | +0.08(+0.55%) |
Oct 12, 2017 | 13.79 | 13.82 | 13.66 | 13.79 | 20,786 | -0.14(-1.03%) |
Oct 11, 2017 | 13.90 | 13.93 | 13.77 | 13.93 | 20,717 | +0.03(+0.25%) |
Oct 10, 2017 | 14.07 | 14.07 | 13.89 | 13.89 | 11,356 | -0.03(-0.18%) |
Oct 09, 2017 | 13.90 | 13.96 | 13.89 | 13.92 | 28,033 | +0.04(+0.27%) |
Oct 06, 2017 | 13.99 | 13.99 | 13.88 | 13.88 | 41,323 | -0.26(-1.81%) |
Oct 05, 2017 | 14.13 | 14.18 | 14.10 | 14.14 | 13,133 | +0.06(+0.40%) |
Oct 04, 2017 | 14.14 | 14.19 | 14.04 | 14.08 | 405,268 | -0.05(-0.34%) |
Oct 03, 2017 | 14.13 | 14.14 | 14.10 | 14.13 | 24,745 | -0.00(-0.01%) |