Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.90 | 12.90 | 12.80 | 12.82 | 7,736 | -0.08(-0.64%) |
Jul 27, 2018 | 12.90 | 12.90 | 12.90 | 0 | +0.03(+0.22%) | |
Jul 26, 2018 | 12.89 | 12.89 | 12.87 | 12.87 | 2,205 | -0.07(-0.54%) |
Jul 24, 2018 | 12.94 | 12.94 | 12.94 | 41 | -0.01(-0.08%) | |
Jul 23, 2018 | 12.96 | 12.96 | 12.95 | 12.95 | 3,864 | -0.05(-0.38%) |
Jul 20, 2018 | 13.00 | 13.02 | 12.98 | 13.00 | 12,298 | +0.01(+0.06%) |
Jul 19, 2018 | 12.98 | 12.99 | 12.98 | 12.99 | 4,554 | +0.01(+0.11%) |
Jul 18, 2018 | 12.92 | 12.98 | 12.92 | 12.98 | 7,380 | +0.01(+0.06%) |
Jul 17, 2018 | 12.90 | 12.98 | 12.89 | 12.97 | 5,900 | +0.07(+0.54%) |
Jul 16, 2018 | 12.90 | 12.90 | 12.90 | 12.90 | 1,366 | -0.04(-0.31%) |
Jul 13, 2018 | 12.94 | 12.94 | 12.94 | 12.94 | 1,552 | +0.05(+0.39%) |
Jul 12, 2018 | 12.95 | 12.95 | 12.89 | 12.89 | 6,190 | -0.04(-0.27%) |
Jul 10, 2018 | 12.93 | 12.93 | 12.93 | 0 | +0.03(+0.19%) | |
Jul 09, 2018 | 12.92 | 12.93 | 12.90 | 12.90 | 2,502 | +0.01(+0.08%) |
Jul 05, 2018 | 12.89 | 12.89 | 12.89 | 95 | -0.03(-0.23%) | |
Jul 03, 2018 | 12.92 | 12.92 | 12.92 | 0 | +0.03(+0.23%) | |
Jul 02, 2018 | 12.88 | 12.90 | 12.88 | 12.89 | 1,554 | +0.04(+0.31%) |
Jun 29, 2018 | 12.85 | 12.85 | 2,864 | +0.02(+0.16%) | ||
Jun 28, 2018 | 12.80 | 12.83 | 12.78 | 12.83 | 317 | +0.05(+0.39%) |
Jun 27, 2018 | 12.85 | 12.85 | 12.78 | 12.78 | 990 | +0.01(+0.08%) |
Jun 26, 2018 | 12.82 | 12.82 | 12.76 | 12.77 | 1,484 | -0.03(-0.23%) |
Jun 25, 2018 | 12.87 | 12.87 | 12.79 | 12.80 | 1,517 | -0.04(-0.31%) |
Jun 22, 2018 | 12.84 | 12.84 | 12.84 | 12.84 | 814 | +0.03(+0.23%) |
Jun 19, 2018 | 12.81 | 12.81 | 12.81 | 1 | +0.06(+0.47%) | |
Jun 18, 2018 | 12.73 | 12.75 | 12.71 | 12.75 | 5,521 | +0.00(+0.00%) |
Jun 15, 2018 | 12.82 | 12.74 | 12.75 | 5,161 | -0.07(-0.55%) | |
Jun 14, 2018 | 12.80 | 13.19 | 12.80 | 12.82 | 15,009 | -0.01(-0.08%) |
Jun 13, 2018 | 12.82 | 12.90 | 12.82 | 12.83 | 5,579 | +0.05(+0.37%) |
Jun 12, 2018 | 12.90 | 12.90 | 12.75 | 12.78 | 3,145 | -0.07(-0.52%) |
Jun 11, 2018 | 12.83 | 12.85 | 12.83 | 12.85 | 1,029 | +0.02(+0.15%) |
Jun 08, 2018 | 12.79 | 12.83 | 12.75 | 12.83 | 1,337 | +0.00(+0.00%) |
Jun 07, 2018 | 12.80 | 12.83 | 12.79 | 12.83 | 6,898 | +0.02(+0.16%) |
Jun 06, 2018 | 12.82 | 12.81 | 4,690 | +0.00(+0.00%) | ||
Jun 05, 2018 | 12.80 | 12.82 | 12.80 | 12.81 | 12,398 | -0.01(-0.08%) |
Jun 04, 2018 | 12.82 | 12.82 | 12.79 | 12.82 | 3,859 | +0.00(+0.02%) |
Jun 01, 2018 | 12.82 | 12.82 | 12.82 | 12.82 | 299 | -0.01(-0.10%) |
May 31, 2018 | 12.89 | 12.89 | 12.78 | 12.83 | 808 | +0.06(+0.47%) |
May 30, 2018 | 12.71 | 12.78 | 12.71 | 12.77 | 3,088 | +0.02(+0.16%) |
May 29, 2018 | 12.75 | 12.75 | 12.75 | 12.75 | 461 | +0.09(+0.71%) |
May 25, 2018 | 12.66 | 12.66 | 12.66 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 12.65 | 12.65 | 12.64 | 12.64 | 3,171 | +0.02(+0.16%) |
May 23, 2018 | 12.62 | 12.62 | 12.62 | 12.62 | 144 | -0.03(-0.24%) |
May 22, 2018 | 12.60 | 12.66 | 12.60 | 12.65 | 4,150 | +0.01(+0.08%) |
May 21, 2018 | 12.65 | 12.65 | 12.53 | 12.64 | 11,405 | -0.04(-0.32%) |
May 18, 2018 | 12.68 | 12.68 | 12.68 | 12.68 | 1,775 | +0.02(+0.16%) |
May 17, 2018 | 12.66 | 12.66 | 12.66 | 12.66 | 6,950 | -0.00(-0.04%) |
May 16, 2018 | 12.69 | 12.69 | 12.66 | 12.66 | 2,128 | -0.03(-0.27%) |
May 15, 2018 | 12.77 | 12.77 | 12.69 | 12.70 | 17,618 | -0.09(-0.70%) |
May 14, 2018 | 12.80 | 12.80 | 12.78 | 12.79 | 2,100 | -0.01(-0.09%) |
May 11, 2018 | 12.87 | 12.87 | 12.80 | 12.80 | 1,300 | +0.08(+0.62%) |
May 10, 2018 | 12.73 | 12.73 | 12.72 | 12.72 | 2,064 | -0.01(-0.06%) |
May 09, 2018 | 12.77 | 12.79 | 12.70 | 12.73 | 7,983 | -0.07(-0.55%) |
May 08, 2018 | 12.81 | 12.81 | 12.80 | 12.80 | 1,901 | +0.01(+0.08%) |
May 07, 2018 | 12.79 | 12.79 | 12.79 | 12.79 | 401 | +0.01(+0.08%) |
May 04, 2018 | 12.73 | 13.31 | 12.69 | 12.78 | 11,506 | +0.10(+0.79%) |
May 03, 2018 | 12.68 | 12.68 | 12.68 | 12.68 | 1,206 | +0.05(+0.40%) |
May 02, 2018 | 12.63 | 12.63 | 12.63 | 12.63 | 317 | +0.03(+0.20%) |
May 01, 2018 | 12.58 | 12.62 | 12.58 | 12.61 | 2,204 | -0.01(-0.12%) |
Apr 30, 2018 | 12.60 | 12.63 | 12.60 | 12.62 | 3,858 | +0.01(+0.08%) |
Apr 27, 2018 | 12.50 | 12.61 | 12.50 | 12.61 | 9,400 | +0.13(+1.04%) |
Apr 26, 2018 | 12.46 | 12.48 | 12.45 | 12.48 | 2,101 | +0.08(+0.65%) |
Apr 25, 2018 | 12.36 | 12.40 | 12.35 | 12.40 | 2,300 | -0.01(-0.08%) |
Apr 24, 2018 | 12.40 | 12.41 | 12.40 | 12.41 | 1,043 | +0.03(+0.24%) |
Apr 23, 2018 | 12.61 | 12.61 | 12.38 | 12.38 | 2,620 | -0.22(-1.75%) |
Apr 20, 2018 | 12.60 | 12.63 | 12.60 | 12.60 | 4,972 | -0.01(-0.08%) |
Apr 19, 2018 | 12.55 | 12.61 | 12.49 | 12.61 | 5,709 | -0.01(-0.08%) |
Apr 18, 2018 | 12.64 | 12.67 | 12.62 | 12.62 | 1,485 | -0.05(-0.39%) |
Apr 17, 2018 | 12.67 | 12.67 | 12.67 | 12.67 | 300 | +0.00(+0.00%) |
Apr 13, 2018 | 12.67 | 12.67 | 12.67 | 1 | +0.03(+0.24%) | |
Apr 12, 2018 | 12.64 | 12.65 | 12.63 | 12.64 | 7,400 | -0.01(-0.12%) |
Apr 11, 2018 | 12.65 | 12.65 | 12.65 | 12.65 | 200 | -0.02(-0.12%) |
Apr 06, 2018 | 12.67 | 12.67 | 12.67 | 2 | +0.01(+0.08%) | |
Apr 04, 2018 | 12.66 | 12.66 | 12.66 | 0 | -0.01(-0.08%) | |
Apr 03, 2018 | 12.67 | 12.67 | 12.67 | 12.67 | 101 | +0.01(+0.08%) |
Apr 02, 2018 | 12.60 | 12.67 | 12.60 | 12.66 | 3,753 | +0.06(+0.47%) |
Mar 29, 2018 | 12.60 | 12.60 | 12.60 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 12.50 | 12.60 | 12.50 | 12.60 | 1,334 | +0.10(+0.80%) |
Mar 27, 2018 | 12.55 | 12.55 | 12.49 | 12.50 | 9,000 | -0.06(-0.47%) |
Mar 26, 2018 | 12.56 | 12.56 | 12.55 | 12.56 | 2,156 | +0.02(+0.15%) |
Mar 23, 2018 | 12.54 | 12.54 | 12.54 | 12.54 | 307 | -0.10(-0.79%) |
Mar 22, 2018 | 12.64 | 12.64 | 12.64 | 12.64 | 596 | +0.02(+0.16%) |
Mar 21, 2018 | 12.62 | 12.62 | 12.62 | 12.62 | 2,900 | -0.09(-0.71%) |
Mar 19, 2018 | 12.71 | 12.71 | 12.71 | 46 | +0.00(+0.00%) | |
Mar 16, 2018 | 12.68 | 12.71 | 12.68 | 12.71 | 2,100 | -0.00(-0.00%) |
Mar 14, 2018 | 12.71 | 12.71 | 12.71 | 44 | -0.01(-0.08%) | |
Mar 13, 2018 | 12.71 | 12.72 | 12.70 | 12.72 | 1,202 | +0.02(+0.12%) |
Mar 12, 2018 | 12.73 | 12.73 | 12.70 | 12.71 | 1,747 | -0.02(-0.12%) |
Mar 07, 2018 | 12.72 | 12.72 | 12.72 | 0 | +0.02(+0.16%) | |
Mar 06, 2018 | 12.70 | 12.70 | 12.70 | 12.70 | 253 | +0.00(+0.00%) |
Mar 01, 2018 | 12.70 | 12.70 | 12.70 | 9 | -0.02(-0.16%) | |
Feb 28, 2018 | 12.74 | 12.74 | 12.71 | 12.72 | 10,269 | +0.02(+0.16%) |
Feb 26, 2018 | 12.70 | 12.70 | 12.70 | 0 | -0.02(-0.16%) | |
Feb 23, 2018 | 12.72 | 12.72 | 12.72 | 12.72 | 3,921 | -0.00(-0.00%) |
Feb 22, 2018 | 12.73 | 12.73 | 12.72 | 12.72 | 2,218 | -0.01(-0.08%) |
Feb 21, 2018 | 12.70 | 12.73 | 12.70 | 12.73 | 1,002 | +0.00(+0.03%) |
Feb 20, 2018 | 12.72 | 12.73 | 12.71 | 12.73 | 2,048 | -0.03(-0.23%) |
Feb 16, 2018 | 12.75 | 12.75 | 12.75 | 0 | -0.03(-0.25%) | |
Feb 14, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.03(+0.21%) | |
Feb 13, 2018 | 12.79 | 12.79 | 12.76 | 12.76 | 5,503 | -0.04(-0.31%) |
Feb 12, 2018 | 12.78 | 12.80 | 12.70 | 12.80 | 4,494 | +0.03(+0.23%) |
Feb 09, 2018 | 12.83 | 12.85 | 12.71 | 12.77 | 5,571 | +0.00(+0.00%) |
Feb 08, 2018 | 12.87 | 12.87 | 12.77 | 12.77 | 2,277 | -0.14(-1.09%) |
Feb 07, 2018 | 12.85 | 12.95 | 12.85 | 12.91 | 7,136 | +0.13(+1.02%) |
Feb 06, 2018 | 12.70 | 12.80 | 12.68 | 12.78 | 25,719 | +0.13(+1.02%) |
Feb 05, 2018 | 12.98 | 12.60 | 12.65 | 16,794 | -0.33(-2.54%) | |
Feb 02, 2018 | 13.06 | 13.06 | 12.97 | 12.98 | 2,418 | -0.11(-0.84%) |
Feb 01, 2018 | 13.05 | 13.10 | 13.05 | 13.09 | 7,106 | +0.04(+0.31%) |
Jan 31, 2018 | 13.38 | 13.97 | 13.05 | 13.05 | 7,516 | +0.00(+0.00%) |
Jan 30, 2018 | 13.09 | 13.09 | 13.05 | 13.05 | 5,148 | -0.02(-0.15%) |
Jan 29, 2018 | 13.05 | 13.14 | 13.05 | 13.07 | 13,992 | -0.01(-0.08%) |
Jan 26, 2018 | 13.11 | 13.11 | 13.05 | 13.08 | 2,909 | -0.03(-0.23%) |
Jan 25, 2018 | 13.16 | 13.17 | 13.11 | 13.11 | 8,725 | -0.04(-0.30%) |
Jan 24, 2018 | 13.18 | 13.18 | 13.14 | 13.15 | 3,808 | -0.03(-0.20%) |
Jan 23, 2018 | 13.23 | 13.24 | 13.16 | 13.18 | 6,082 | -0.07(-0.55%) |
Jan 22, 2018 | 13.34 | 13.36 | 13.25 | 13.25 | 2,543 | -0.01(-0.09%) |
Jan 19, 2018 | 13.23 | 13.28 | 13.23 | 13.26 | 2,891 | +0.00(+0.01%) |
Jan 18, 2018 | 13.30 | 13.31 | 13.24 | 13.26 | 2,238 | -0.02(-0.15%) |
Jan 17, 2018 | 13.30 | 13.30 | 13.27 | 13.28 | 966 | -0.02(-0.15%) |
Jan 16, 2018 | 13.31 | 13.32 | 13.30 | 13.30 | 2,675 | -0.02(-0.15%) |
Jan 12, 2018 | 13.32 | 13.32 | 13.32 | 0 | -0.03(-0.22%) | |
Jan 11, 2018 | 13.25 | 13.36 | 13.25 | 13.35 | 2,825 | -0.04(-0.30%) |
Jan 10, 2018 | 13.47 | 13.47 | 13.36 | 13.39 | 5,693 | -0.11(-0.81%) |
Jan 09, 2018 | 13.33 | 13.65 | 13.33 | 13.50 | 9,897 | +0.21(+1.58%) |
Jan 08, 2018 | 13.29 | 13.29 | 13.29 | 13.29 | 1,073 | -0.17(-1.26%) |
Jan 05, 2018 | 13.69 | 13.69 | 13.43 | 13.46 | 1,838 | +0.05(+0.37%) |
Jan 04, 2018 | 13.38 | 13.41 | 13.38 | 13.41 | 3,184 | +0.04(+0.30%) |
Jan 03, 2018 | 13.31 | 13.37 | 13.31 | 13.37 | 936 | +0.09(+0.68%) |
Jan 02, 2018 | 13.23 | 13.24 | 13.23 | 13.28 | 4,589 | +0.07(+0.53%) |
Dec 29, 2017 | 13.21 | 13.21 | 13.21 | 0 | +0.02(+0.15%) | |
Dec 28, 2017 | 13.16 | 13.21 | 13.16 | 13.19 | 31,453 | +0.02(+0.15%) |
Dec 27, 2017 | 13.23 | 13.28 | 13.11 | 13.17 | 25,065 | -0.06(-0.45%) |
Dec 26, 2017 | 13.22 | 13.23 | 13.19 | 13.23 | 19,000 | +0.00(+0.00%) |
Dec 22, 2017 | 13.17 | 13.23 | 13.15 | 13.23 | 19,569 | +0.05(+0.38%) |
Dec 21, 2017 | 13.20 | 13.20 | 13.17 | 13.18 | 4,964 | -0.02(-0.15%) |
Dec 20, 2017 | 13.22 | 13.23 | 13.20 | 13.20 | 3,712 | +0.00(+0.00%) |
Dec 19, 2017 | 13.37 | 13.37 | 13.20 | 13.20 | 16,662 | -0.20(-1.49%) |
Dec 18, 2017 | 13.46 | 13.48 | 13.40 | 13.40 | 10,661 | -0.08(-0.59%) |
Dec 15, 2017 | 13.52 | 13.52 | 13.48 | 13.48 | 7,115 | -0.05(-0.37%) |
Dec 14, 2017 | 13.53 | 13.53 | 13.53 | 13.53 | 211 | -0.02(-0.15%) |
Dec 12, 2017 | 13.55 | 13.55 | 13.55 | 73 | +0.02(+0.15%) | |
Dec 11, 2017 | 13.53 | 13.53 | 13.53 | 13.53 | 401 | -0.02(-0.15%) |
Dec 08, 2017 | 13.52 | 13.58 | 13.50 | 13.55 | 15,707 | -0.05(-0.37%) |
Dec 07, 2017 | 13.62 | 13.62 | 13.60 | 13.60 | 2,759 | +0.02(+0.14%) |
Dec 06, 2017 | 13.57 | 13.61 | 13.51 | 13.58 | 6,820 | +0.06(+0.45%) |
Dec 05, 2017 | 13.41 | 13.52 | 13.41 | 13.52 | 6,447 | +0.11(+0.79%) |
Dec 04, 2017 | 13.48 | 13.48 | 13.41 | 13.41 | 1,563 | -0.01(-0.05%) |
Dec 01, 2017 | 13.42 | 13.42 | 13.42 | 13.42 | 6,006 | -0.02(-0.14%) |
Nov 30, 2017 | 13.48 | 13.48 | 13.35 | 13.44 | 4,625 | -0.00(-0.00%) |
Nov 29, 2017 | 13.50 | 13.50 | 13.44 | 13.44 | 2,717 | +0.01(+0.10%) |
Nov 28, 2017 | 13.56 | 13.56 | 13.43 | 13.43 | 1,723 | -0.17(-1.27%) |
Nov 27, 2017 | 13.53 | 13.60 | 13.51 | 13.60 | 2,055 | +0.07(+0.52%) |
Nov 22, 2017 | 13.53 | 13.53 | 13.53 | 52 | -0.09(-0.66%) | |
Nov 21, 2017 | 13.62 | 13.62 | 13.62 | 13.62 | 189 | -0.02(-0.11%) |
Nov 20, 2017 | 13.67 | 13.67 | 13.63 | 13.63 | 399 | +0.05(+0.41%) |
Nov 16, 2017 | 13.58 | 13.58 | 13.58 | 21 | -0.03(-0.22%) | |
Nov 14, 2017 | 13.61 | 13.61 | 13.61 | 1 | -0.06(-0.44%) | |
Nov 13, 2017 | 13.66 | 13.67 | 13.66 | 13.67 | 950 | +0.05(+0.37%) |
Nov 10, 2017 | 13.62 | 13.62 | 13.62 | 13.62 | 900 | -0.03(-0.22%) |
Nov 09, 2017 | 13.69 | 13.69 | 13.64 | 13.65 | 1,574 | +0.06(+0.44%) |
Nov 08, 2017 | 13.68 | 13.68 | 13.59 | 13.59 | 223 | -0.04(-0.29%) |
Nov 07, 2017 | 13.56 | 13.63 | 13.56 | 13.63 | 1,459 | -0.00(-0.03%) |
Nov 06, 2017 | 13.52 | 13.67 | 13.52 | 13.63 | 2,596 | +0.08(+0.59%) |
Nov 03, 2017 | 13.41 | 13.55 | 13.41 | 13.55 | 1,335 | +0.06(+0.43%) |
Nov 01, 2017 | 13.50 | 13.50 | 13.50 | 1 | +0.01(+0.04%) | |
Oct 31, 2017 | 13.75 | 13.75 | 13.49 | 13.49 | 3,065 | -0.04(-0.30%) |
Oct 27, 2017 | 13.53 | 13.53 | 13.53 | 0 | -0.02(-0.15%) | |
Oct 26, 2017 | 13.56 | 13.60 | 13.55 | 13.55 | 6,664 | -0.09(-0.66%) |
Oct 25, 2017 | 13.62 | 13.71 | 13.62 | 13.64 | 3,992 | -0.06(-0.42%) |
Oct 24, 2017 | 13.70 | 13.70 | 13.70 | 13.70 | 2,692 | -0.06(-0.46%) |
Oct 20, 2017 | 13.76 | 13.76 | 13.76 | 55 | -0.11(-0.81%) | |
Oct 19, 2017 | 13.79 | 13.87 | 13.79 | 13.87 | 413 | -0.04(-0.29%) |
Oct 18, 2017 | 13.90 | 13.92 | 13.89 | 13.91 | 1,919 | +0.02(+0.12%) |
Oct 17, 2017 | 13.90 | 13.90 | 13.90 | 13.90 | 400 | +0.01(+0.04%) |
Oct 16, 2017 | 13.89 | 13.93 | 13.82 | 13.89 | 2,200 | +0.06(+0.45%) |
Oct 13, 2017 | 13.76 | 14.00 | 13.76 | 13.83 | 1,963 | -0.08(-0.58%) |
Oct 12, 2017 | 14.03 | 14.03 | 13.86 | 13.91 | 3,574 | +0.03(+0.22%) |
Oct 11, 2017 | 13.90 | 13.94 | 13.88 | 13.88 | 1,100 | +0.08(+0.57%) |
Oct 10, 2017 | 13.75 | 13.82 | 13.75 | 13.80 | 1,782 | -0.01(-0.11%) |
Oct 09, 2017 | 13.81 | 13.81 | 13.81 | 13.81 | 784 | +0.07(+0.55%) |
Oct 06, 2017 | 13.74 | 13.81 | 13.73 | 13.74 | 8,807 | -0.03(-0.22%) |
Oct 05, 2017 | 13.68 | 13.77 | 13.68 | 13.77 | 6,226 | +0.07(+0.51%) |
Oct 04, 2017 | 13.74 | 13.82 | 13.68 | 13.70 | 11,033 | -0.01(-0.06%) |
Oct 03, 2017 | 13.70 | 13.71 | 13.70 | 13.71 | 2,662 | -0.00(-0.01%) |
Oct 02, 2017 | 13.66 | 13.73 | 13.66 | 13.71 | 1,449 | -0.03(-0.22%) |
Sep 29, 2017 | 13.89 | 13.89 | 13.68 | 13.74 | 2,531 | +0.06(+0.44%) |
Sep 28, 2017 | 13.72 | 13.72 | 13.68 | 13.68 | 1,275 | -0.05(-0.36%) |
Sep 27, 2017 | 13.77 | 13.77 | 13.73 | 13.73 | 779 | -0.05(-0.39%) |
Sep 26, 2017 | 13.75 | 13.78 | 13.75 | 13.78 | 2,044 | -0.09(-0.62%) |
Sep 25, 2017 | 13.80 | 13.87 | 13.80 | 13.87 | 471 | +0.03(+0.21%) |
Sep 22, 2017 | 13.81 | 13.84 | 13.80 | 13.84 | 2,064 | +0.03(+0.22%) |
Sep 21, 2017 | 13.80 | 13.84 | 13.80 | 13.81 | 381 | -0.11(-0.77%) |
Sep 19, 2017 | 13.92 | 13.92 | 13.92 | 0 | -0.02(-0.16%) | |
Sep 18, 2017 | 13.91 | 13.94 | 13.89 | 13.94 | 6,339 | -0.03(-0.21%) |
Sep 15, 2017 | 13.95 | 13.97 | 13.95 | 13.97 | 1,279 | +0.02(+0.14%) |
Sep 14, 2017 | 13.95 | 13.95 | 13.95 | 13.95 | 311 | -0.02(-0.14%) |
Sep 13, 2017 | 13.95 | 13.97 | 13.95 | 13.97 | 2,942 | -0.01(-0.05%) |
Sep 12, 2017 | 13.94 | 13.98 | 13.89 | 13.98 | 7,020 | +0.04(+0.26%) |
Sep 11, 2017 | 14.11 | 14.11 | 13.93 | 13.94 | 5,350 | -0.06(-0.43%) |
Sep 08, 2017 | 14.06 | 14.06 | 13.99 | 14.00 | 9,586 | +0.00(+0.00%) |
Sep 07, 2017 | 14.17 | 14.17 | 13.92 | 14.00 | 6,739 | -0.01(-0.10%) |
Sep 06, 2017 | 14.59 | 14.59 | 13.96 | 14.01 | 2,406 | -0.10(-0.71%) |
Sep 05, 2017 | 14.11 | 14.39 | 14.09 | 14.11 | 4,958 | +0.00(+0.03%) |
Sep 01, 2017 | 14.03 | 14.13 | 14.03 | 14.11 | 7,024 | +0.08(+0.58%) |
Aug 31, 2017 | 14.30 | 15.50 | 13.92 | 14.03 | 5,264 | +0.03(+0.20%) |
Aug 30, 2017 | 13.92 | 14.00 | 13.92 | 14.00 | 210 | +0.04(+0.32%) |
Aug 29, 2017 | 14.02 | 14.02 | 13.96 | 13.96 | 1,900 | -0.00(-0.03%) |
Aug 28, 2017 | 13.97 | 13.97 | 13.92 | 13.96 | 6,227 | +0.04(+0.29%) |
Aug 25, 2017 | 13.91 | 13.92 | 13.91 | 13.92 | 900 | +0.00(+0.03%) |
Aug 24, 2017 | 13.92 | 13.94 | 13.91 | 13.92 | 3,395 | +0.01(+0.08%) |
Aug 23, 2017 | 13.90 | 13.97 | 13.90 | 13.90 | 2,975 | -0.01(-0.04%) |
Aug 22, 2017 | 13.79 | 13.91 | 13.79 | 13.91 | 494 | +0.01(+0.07%) |
Aug 21, 2017 | 13.71 | 13.90 | 13.71 | 13.90 | 2,621 | +0.03(+0.22%) |
Aug 17, 2017 | 13.87 | 13.87 | 13.87 | 0 | +0.00(+0.01%) | |
Aug 16, 2017 | 13.77 | 13.87 | 13.77 | 13.87 | 6,015 | +0.07(+0.50%) |
Aug 15, 2017 | 13.79 | 13.80 | 13.79 | 13.80 | 6,305 | -0.04(-0.29%) |
Aug 14, 2017 | 13.81 | 13.87 | 13.81 | 13.84 | 6,666 | +0.02(+0.13%) |
Aug 11, 2017 | 14.26 | 14.26 | 13.82 | 13.82 | 2,490 | -0.00(-0.02%) |
Aug 10, 2017 | 13.82 | 13.84 | 13.81 | 13.82 | 10,081 | +0.01(+0.09%) |
Aug 09, 2017 | 13.85 | 13.85 | 13.80 | 13.81 | 11,312 | -0.04(-0.27%) |
Aug 08, 2017 | 13.98 | 13.98 | 13.80 | 13.85 | 8,534 | -0.13(-0.93%) |
Aug 07, 2017 | 14.00 | 14.00 | 13.98 | 13.98 | 6,846 | +0.00(+0.00%) |
Aug 04, 2017 | 14.08 | 14.08 | 13.98 | 13.98 | 3,868 | -0.10(-0.71%) |
Aug 03, 2017 | 14.17 | 14.17 | 14.08 | 14.08 | 1,054 | -0.02(-0.14%) |
Aug 02, 2017 | 14.14 | 14.15 | 14.10 | 14.10 | 11,290 | -0.02(-0.14%) |