Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.87 | 13.92 | 13.86 | 13.88 | 76,376 | -0.05(-0.36%) |
Apr 27, 2018 | 13.86 | 13.94 | 13.84 | 13.93 | 19,437 | +0.04(+0.26%) |
Apr 26, 2018 | 13.93 | 13.93 | 13.86 | 13.90 | 52,908 | -0.01(-0.05%) |
Apr 25, 2018 | 13.84 | 13.91 | 13.82 | 13.91 | 38,865 | +0.03(+0.21%) |
Apr 24, 2018 | 13.84 | 13.92 | 13.84 | 13.88 | 45,165 | +0.01(+0.05%) |
Apr 23, 2018 | 13.89 | 13.89 | 13.85 | 13.87 | 22,723 | -0.05(-0.36%) |
Apr 20, 2018 | 13.92 | 13.94 | 13.90 | 13.92 | 85,110 | -0.06(-0.46%) |
Apr 19, 2018 | 14.08 | 14.08 | 13.95 | 13.98 | 101,158 | -0.04(-0.31%) |
Apr 18, 2018 | 13.99 | 14.03 | 13.98 | 14.03 | 26,096 | +0.19(+1.39%) |
Apr 17, 2018 | 13.88 | 13.88 | 13.83 | 13.84 | 33,137 | -0.02(-0.15%) |
Apr 16, 2018 | 13.94 | 13.95 | 13.86 | 13.86 | 76,430 | -0.04(-0.26%) |
Apr 13, 2018 | 13.92 | 13.94 | 13.89 | 13.89 | 15,560 | +0.00(+0.02%) |
Apr 12, 2018 | 13.81 | 13.91 | 13.81 | 13.89 | 38,815 | -0.02(-0.12%) |
Apr 11, 2018 | 13.86 | 13.97 | 13.86 | 13.91 | 32,779 | +0.04(+0.26%) |
Apr 10, 2018 | 13.81 | 13.88 | 13.81 | 13.87 | 68,210 | +0.02(+0.15%) |
Apr 09, 2018 | 13.71 | 13.85 | 13.71 | 13.85 | 189,755 | +0.21(+1.57%) |
Apr 06, 2018 | 13.71 | 14.00 | 13.63 | 13.63 | 53,824 | -0.09(-0.62%) |
Apr 05, 2018 | 13.61 | 13.72 | 13.61 | 13.72 | 87,509 | +0.14(+1.00%) |
Apr 04, 2018 | 13.51 | 13.60 | 13.48 | 13.58 | 72,540 | -0.08(-0.59%) |
Apr 03, 2018 | 13.70 | 13.71 | 13.65 | 13.66 | 34,702 | -0.03(-0.25%) |
Apr 02, 2018 | 13.80 | 13.81 | 13.68 | 13.70 | 32,209 | -0.04(-0.31%) |
Mar 29, 2018 | 13.74 | 13.74 | 13.74 | 0 | +0.06(+0.42%) | |
Mar 28, 2018 | 13.68 | 13.70 | 13.66 | 13.68 | 40,537 | -0.06(-0.47%) |
Mar 27, 2018 | 13.78 | 13.78 | 13.75 | 13.75 | 15,592 | -0.05(-0.39%) |
Mar 26, 2018 | 13.81 | 13.85 | 13.79 | 13.80 | 36,481 | +0.00(+0.03%) |
Mar 23, 2018 | 13.76 | 13.81 | 13.71 | 13.80 | 46,207 | +0.04(+0.26%) |
Mar 22, 2018 | 13.81 | 13.81 | 13.76 | 13.76 | 42,220 | -0.11(-0.82%) |
Mar 21, 2018 | 13.82 | 13.88 | 13.77 | 13.88 | 102,627 | +0.17(+1.25%) |
Mar 20, 2018 | 13.75 | 13.77 | 13.71 | 13.71 | 48,863 | -0.01(-0.10%) |
Mar 19, 2018 | 13.81 | 13.81 | 13.72 | 13.72 | 61,517 | -0.11(-0.83%) |
Mar 16, 2018 | 13.86 | 13.86 | 13.81 | 13.83 | 45,368 | -0.04(-0.26%) |
Mar 15, 2018 | 13.92 | 13.92 | 13.87 | 13.87 | 34,707 | -0.08(-0.56%) |
Mar 14, 2018 | 13.96 | 13.98 | 13.92 | 13.95 | 33,636 | -0.01(-0.05%) |
Mar 13, 2018 | 13.98 | 14.01 | 13.93 | 13.96 | 32,874 | +0.00(+0.00%) |
Mar 12, 2018 | 13.94 | 13.96 | 13.88 | 13.96 | 46,227 | +0.01(+0.05%) |
Mar 09, 2018 | 13.94 | 13.96 | 13.91 | 13.95 | 31,961 | -0.01(-0.05%) |
Mar 08, 2018 | 13.96 | 13.98 | 13.89 | 13.96 | 41,501 | +0.02(+0.15%) |
Mar 07, 2018 | 14.06 | 13.93 | 13.93 | 45,767 | -0.16(-1.17%) | |
Mar 06, 2018 | 14.08 | 14.13 | 14.08 | 14.10 | 83,244 | +0.04(+0.25%) |
Mar 05, 2018 | 13.96 | 14.07 | 13.95 | 14.06 | 142,944 | +0.13(+0.92%) |
Mar 02, 2018 | 13.97 | 13.97 | 13.91 | 13.93 | 103,200 | -0.06(-0.41%) |
Mar 01, 2018 | 13.87 | 13.99 | 13.83 | 13.99 | 61,554 | +0.09(+0.62%) |
Feb 28, 2018 | 13.93 | 13.96 | 13.89 | 13.91 | 37,836 | -0.02(-0.14%) |
Feb 27, 2018 | 13.96 | 13.97 | 13.89 | 13.93 | 33,949 | -0.08(-0.58%) |
Feb 26, 2018 | 13.95 | 14.03 | 13.95 | 14.01 | 41,821 | +0.07(+0.51%) |
Feb 23, 2018 | 13.90 | 13.95 | 13.89 | 13.93 | 69,243 | +0.04(+0.31%) |
Feb 22, 2018 | 13.81 | 13.91 | 13.81 | 13.89 | 41,671 | +0.10(+0.73%) |
Feb 21, 2018 | 13.81 | 13.84 | 13.79 | 13.79 | 169,371 | +0.01(+0.10%) |
Feb 20, 2018 | 13.83 | 13.85 | 13.78 | 13.78 | 141,715 | +0.03(+0.21%) |
Feb 16, 2018 | 13.75 | 13.75 | 13.75 | 0 | -0.09(-0.67%) | |
Feb 15, 2018 | 13.77 | 13.84 | 13.74 | 13.84 | 40,686 | +0.05(+0.36%) |
Feb 14, 2018 | 13.61 | 13.80 | 13.61 | 13.79 | 36,507 | +0.15(+1.10%) |
Feb 13, 2018 | 13.62 | 13.66 | 13.60 | 13.64 | 29,232 | +0.01(+0.09%) |
Feb 12, 2018 | 13.57 | 13.63 | 13.53 | 13.63 | 62,177 | +0.07(+0.54%) |
Feb 09, 2018 | 13.61 | 13.61 | 13.49 | 13.56 | 48,290 | -0.10(-0.76%) |
Feb 08, 2018 | 13.73 | 13.75 | 13.66 | 13.66 | 83,223 | -0.07(-0.49%) |
Feb 07, 2018 | 13.83 | 13.83 | 13.69 | 13.73 | 64,477 | -0.11(-0.82%) |
Feb 06, 2018 | 13.78 | 13.85 | 13.78 | 13.84 | 115,840 | +0.03(+0.23%) |
Feb 05, 2018 | 13.88 | 13.88 | 13.80 | 13.81 | 55,376 | -0.05(-0.38%) |
Feb 02, 2018 | 13.93 | 13.93 | 13.85 | 13.86 | 114,631 | -0.16(-1.17%) |
Feb 01, 2018 | 13.91 | 14.03 | 13.91 | 14.03 | 92,402 | +0.10(+0.68%) |
Jan 31, 2018 | 13.97 | 13.97 | 13.91 | 13.93 | 86,257 | -0.06(-0.43%) |
Jan 30, 2018 | 14.06 | 14.06 | 13.95 | 13.99 | 59,915 | -0.03(-0.20%) |
Jan 29, 2018 | 14.03 | 14.06 | 13.99 | 14.02 | 68,294 | -0.04(-0.25%) |
Jan 26, 2018 | 13.98 | 14.06 | 13.98 | 14.06 | 82,860 | +0.10(+0.74%) |
Jan 25, 2018 | 14.06 | 14.11 | 13.94 | 13.95 | 73,662 | -0.05(-0.38%) |
Jan 24, 2018 | 13.92 | 14.02 | 13.92 | 14.01 | 113,849 | +0.14(+1.04%) |
Jan 23, 2018 | 13.83 | 13.87 | 13.81 | 13.86 | 62,531 | +0.01(+0.09%) |
Jan 22, 2018 | 13.86 | 13.88 | 13.83 | 13.85 | 115,481 | +0.02(+0.15%) |
Jan 19, 2018 | 13.83 | 13.85 | 13.81 | 13.83 | 68,537 | +0.01(+0.10%) |
Jan 18, 2018 | 13.84 | 13.87 | 13.81 | 13.81 | 54,931 | -0.05(-0.36%) |
Jan 17, 2018 | 13.81 | 13.88 | 13.79 | 13.86 | 99,151 | +0.06(+0.47%) |
Jan 16, 2018 | 13.78 | 13.80 | 13.76 | 13.80 | 88,590 | -0.05(-0.36%) |
Jan 12, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.08(+0.57%) | |
Jan 11, 2018 | 13.80 | 13.82 | 13.77 | 13.77 | 798,050 | -0.04(-0.26%) |
Jan 10, 2018 | 13.81 | 13.76 | 13.81 | 51,179 | +0.01(+0.10%) | |
Jan 09, 2018 | 13.73 | 13.79 | 13.69 | 13.79 | 43,379 | +0.05(+0.39%) |
Jan 08, 2018 | 13.75 | 13.75 | 13.70 | 13.74 | 46,665 | -0.03(-0.23%) |
Jan 05, 2018 | 13.81 | 13.81 | 13.76 | 13.77 | 44,705 | -0.11(-0.77%) |
Jan 04, 2018 | 13.84 | 13.88 | 13.83 | 13.88 | 53,248 | +0.03(+0.21%) |
Jan 03, 2018 | 13.87 | 13.88 | 13.83 | 13.85 | 32,065 | -0.01(-0.05%) |
Jan 02, 2018 | 13.76 | 13.86 | 13.76 | 13.86 | 35,985 | +0.13(+0.94%) |
Dec 29, 2017 | 13.73 | 13.73 | 13.73 | 0 | +0.04(+0.26%) | |
Dec 28, 2017 | 13.69 | 13.69 | 13.64 | 13.69 | 66,474 | +0.06(+0.42%) |
Dec 27, 2017 | 13.57 | 13.63 | 13.57 | 13.63 | 30,084 | +0.11(+0.79%) |
Dec 26, 2017 | 13.40 | 13.56 | 13.40 | 13.53 | 41,242 | +0.13(+0.96%) |
Dec 22, 2017 | 13.42 | 13.42 | 13.37 | 13.40 | 74,363 | -0.00(-0.00%) |
Dec 21, 2017 | 13.36 | 13.41 | 13.32 | 13.40 | 49,682 | +0.01(+0.06%) |
Dec 20, 2017 | 13.30 | 13.41 | 13.30 | 13.39 | 136,119 | +0.09(+0.70%) |
Dec 19, 2017 | 13.31 | 13.36 | 13.30 | 13.30 | 249,404 | +0.01(+0.05%) |
Dec 18, 2017 | 13.31 | 13.73 | 13.28 | 13.29 | 68,453 | +0.06(+0.49%) |
Dec 15, 2017 | 13.26 | 13.26 | 13.20 | 13.23 | 62,133 | +0.04(+0.32%) |
Dec 14, 2017 | 13.16 | 13.21 | 13.16 | 13.18 | 68,585 | +0.01(+0.05%) |
Dec 13, 2017 | 13.16 | 13.20 | 13.13 | 13.18 | 195,375 | +0.04(+0.33%) |
Dec 12, 2017 | 13.23 | 13.23 | 13.12 | 13.13 | 34,135 | -0.08(-0.59%) |
Dec 11, 2017 | 13.21 | 13.25 | 13.21 | 13.21 | 72,334 | -0.05(-0.38%) |
Dec 08, 2017 | 13.27 | 13.27 | 13.23 | 13.26 | 66,321 | +0.03(+0.22%) |
Dec 07, 2017 | 13.30 | 13.30 | 13.21 | 13.23 | 30,191 | -0.09(-0.64%) |
Dec 06, 2017 | 13.43 | 13.43 | 13.32 | 13.32 | 72,591 | -0.16(-1.17%) |
Dec 05, 2017 | 13.51 | 13.53 | 13.46 | 13.48 | 71,767 | -0.12(-0.89%) |
Dec 04, 2017 | 13.68 | 13.68 | 13.58 | 13.60 | 49,266 | -0.08(-0.57%) |
Dec 01, 2017 | 13.66 | 13.70 | 13.66 | 13.68 | 12,880 | +0.01(+0.10%) |
Nov 30, 2017 | 13.73 | 13.76 | 13.63 | 13.66 | 32,367 | -0.09(-0.62%) |
Nov 29, 2017 | 13.72 | 13.79 | 13.72 | 13.75 | 45,298 | +0.02(+0.16%) |
Nov 28, 2017 | 13.69 | 13.76 | 13.69 | 13.73 | 134,134 | -0.03(-0.21%) |
Nov 27, 2017 | 13.76 | 13.76 | 13.73 | 13.76 | 25,791 | -0.01(-0.10%) |
Nov 24, 2017 | 13.76 | 13.78 | 13.73 | 13.77 | 12,400 | -0.01(-0.10%) |
Nov 22, 2017 | 13.68 | 13.79 | 13.67 | 13.78 | 66,091 | +0.11(+0.78%) |
Nov 21, 2017 | 13.66 | 13.72 | 13.66 | 13.68 | 38,190 | +0.04(+0.28%) |
Nov 20, 2017 | 13.66 | 13.66 | 13.62 | 13.64 | 34,679 | -0.11(-0.80%) |
Nov 17, 2017 | 13.69 | 13.77 | 13.69 | 13.75 | 75,893 | +0.10(+0.72%) |
Nov 16, 2017 | 13.65 | 13.68 | 13.64 | 13.65 | 23,643 | -0.01(-0.09%) |
Nov 15, 2017 | 13.66 | 13.69 | 13.65 | 13.66 | 27,090 | -0.02(-0.16%) |
Nov 14, 2017 | 13.74 | 13.74 | 13.66 | 13.68 | 26,604 | -0.11(-0.78%) |
Nov 13, 2017 | 13.78 | 13.85 | 13.78 | 13.79 | 27,874 | -0.04(-0.28%) |
Nov 10, 2017 | 13.85 | 13.86 | 13.81 | 13.83 | 22,683 | +0.01(+0.08%) |
Nov 09, 2017 | 13.83 | 13.88 | 13.82 | 13.82 | 27,318 | -0.01(-0.05%) |
Nov 08, 2017 | 13.85 | 13.87 | 13.81 | 13.83 | 17,058 | +0.01(+0.10%) |
Nov 07, 2017 | 13.73 | 13.82 | 13.73 | 13.81 | 76,348 | -0.01(-0.10%) |
Nov 06, 2017 | 13.70 | 13.86 | 13.69 | 13.83 | 64,733 | +0.16(+1.15%) |
Nov 03, 2017 | 13.76 | 13.76 | 13.62 | 13.67 | 34,250 | +0.01(+0.05%) |
Nov 02, 2017 | 13.63 | 13.68 | 13.63 | 13.66 | 28,818 | -0.01(-0.08%) |
Nov 01, 2017 | 13.66 | 13.70 | 13.63 | 13.67 | 21,252 | +0.04(+0.32%) |
Oct 31, 2017 | 13.63 | 13.64 | 13.59 | 13.63 | 23,388 | -0.03(-0.24%) |
Oct 30, 2017 | 13.63 | 13.66 | 13.61 | 13.66 | 59,857 | +0.04(+0.26%) |
Oct 27, 2017 | 13.50 | 13.63 | 13.50 | 13.63 | 52,837 | +0.04(+0.32%) |
Oct 26, 2017 | 13.57 | 13.60 | 13.56 | 13.58 | 17,988 | +0.01(+0.05%) |
Oct 25, 2017 | 13.60 | 13.64 | 13.58 | 13.58 | 78,407 | -0.03(-0.21%) |
Oct 24, 2017 | 13.51 | 13.63 | 13.51 | 13.61 | 76,143 | +0.04(+0.32%) |
Oct 23, 2017 | 13.53 | 13.60 | 13.53 | 13.56 | 17,133 | +0.04(+0.26%) |
Oct 20, 2017 | 13.56 | 13.56 | 13.48 | 13.53 | 27,870 | -0.01(-0.05%) |
Oct 19, 2017 | 13.44 | 13.56 | 13.44 | 13.53 | 27,285 | +0.06(+0.48%) |
Oct 18, 2017 | 13.48 | 13.52 | 13.47 | 13.47 | 16,577 | -0.06(-0.48%) |
Oct 17, 2017 | 13.56 | 13.57 | 13.50 | 13.53 | 25,369 | -0.01(-0.11%) |
Oct 16, 2017 | 13.65 | 13.65 | 13.55 | 13.55 | 34,204 | -0.05(-0.37%) |
Oct 13, 2017 | 13.55 | 13.61 | 13.55 | 13.60 | 16,770 | +0.09(+0.69%) |
Oct 12, 2017 | 13.46 | 13.55 | 13.46 | 13.51 | 48,990 | +0.00(+0.00%) |
Oct 11, 2017 | 13.49 | 13.53 | 13.47 | 13.51 | 28,119 | +0.04(+0.32%) |
Oct 10, 2017 | 13.43 | 13.53 | 13.43 | 13.46 | 41,262 | +0.10(+0.75%) |
Oct 09, 2017 | 13.38 | 13.39 | 13.35 | 13.36 | 19,504 | -0.04(-0.27%) |
Oct 06, 2017 | 13.34 | 13.40 | 13.34 | 13.40 | 24,543 | -0.01(-0.05%) |
Oct 05, 2017 | 13.39 | 13.45 | 13.39 | 13.41 | 78,496 | +0.06(+0.43%) |
Oct 04, 2017 | 13.34 | 13.38 | 13.34 | 13.35 | 34,581 | +0.04(+0.27%) |
Oct 03, 2017 | 13.30 | 13.34 | 13.30 | 13.31 | 51,448 | +0.01(+0.05%) |
Oct 02, 2017 | 13.22 | 13.33 | 13.22 | 13.31 | 34,303 | -0.08(-0.59%) |
Sep 29, 2017 | 13.39 | 13.44 | 13.36 | 13.38 | 25,239 | -0.01(-0.11%) |
Sep 28, 2017 | 13.38 | 13.40 | 13.36 | 13.40 | 18,930 | -0.02(-0.14%) |
Sep 27, 2017 | 13.42 | 13.43 | 13.37 | 13.42 | 31,348 | +0.00(+0.04%) |
Sep 26, 2017 | 13.45 | 13.45 | 13.38 | 13.41 | 12,411 | -0.09(-0.63%) |
Sep 25, 2017 | 13.46 | 13.50 | 13.44 | 13.50 | 40,601 | +0.02(+0.16%) |
Sep 22, 2017 | 13.56 | 13.56 | 13.47 | 13.48 | 20,396 | -0.01(-0.05%) |
Sep 21, 2017 | 13.50 | 13.52 | 13.47 | 13.48 | 22,538 | -0.08(-0.58%) |
Sep 20, 2017 | 13.47 | 13.61 | 13.47 | 13.56 | 35,611 | +0.07(+0.53%) |
Sep 19, 2017 | 13.53 | 13.55 | 13.47 | 13.49 | 47,610 | -0.06(-0.42%) |
Sep 18, 2017 | 13.61 | 13.61 | 13.53 | 13.55 | 18,426 | -0.06(-0.47%) |
Sep 15, 2017 | 13.58 | 13.63 | 13.57 | 13.61 | 21,317 | +0.06(+0.47%) |
Sep 14, 2017 | 13.55 | 13.62 | 13.55 | 13.55 | 23,180 | -0.01(-0.11%) |
Sep 13, 2017 | 13.52 | 13.56 | 13.52 | 13.56 | 13,041 | +0.07(+0.53%) |
Sep 12, 2017 | 13.53 | 13.55 | 13.44 | 13.49 | 64,491 | -0.06(-0.42%) |
Sep 11, 2017 | 13.56 | 13.56 | 13.51 | 13.55 | 23,196 | -0.03(-0.21%) |
Sep 08, 2017 | 13.62 | 13.62 | 13.55 | 13.58 | 51,018 | -0.02(-0.16%) |
Sep 07, 2017 | 13.63 | 13.64 | 13.59 | 13.60 | 37,584 | -0.01(-0.11%) |
Sep 06, 2017 | 13.59 | 13.64 | 13.59 | 13.61 | 39,533 | +0.04(+0.26%) |
Sep 05, 2017 | 13.57 | 13.63 | 13.57 | 13.58 | 41,598 | +0.08(+0.58%) |
Sep 01, 2017 | 13.49 | 13.51 | 13.44 | 13.50 | 25,731 | +0.07(+0.53%) |
Aug 31, 2017 | 13.26 | 13.45 | 13.26 | 13.43 | 76,825 | +0.17(+1.29%) |
Aug 30, 2017 | 13.26 | 13.28 | 13.23 | 13.26 | 150,105 | -0.04(-0.32%) |
Aug 29, 2017 | 13.33 | 13.35 | 13.27 | 13.30 | 33,603 | -0.06(-0.43%) |
Aug 28, 2017 | 13.29 | 13.38 | 13.29 | 13.36 | 50,633 | +0.08(+0.59%) |
Aug 25, 2017 | 13.31 | 13.32 | 13.27 | 13.28 | 36,012 | -0.03(-0.21%) |
Aug 24, 2017 | 13.23 | 13.31 | 13.22 | 13.31 | 27,021 | +0.09(+0.65%) |
Aug 23, 2017 | 13.19 | 13.23 | 13.19 | 13.22 | 42,214 | +0.03(+0.22%) |
Aug 22, 2017 | 13.28 | 13.28 | 13.18 | 13.19 | 18,972 | -0.06(-0.43%) |
Aug 21, 2017 | 13.21 | 13.25 | 13.21 | 13.25 | 33,458 | -0.03(-0.22%) |
Aug 18, 2017 | 13.20 | 13.28 | 13.16 | 13.28 | 42,246 | +0.11(+0.81%) |
Aug 17, 2017 | 13.16 | 13.20 | 13.13 | 13.17 | 26,457 | -0.04(-0.32%) |
Aug 16, 2017 | 13.23 | 13.23 | 13.12 | 13.21 | 23,003 | +0.00(+0.00%) |
Aug 15, 2017 | 13.21 | 13.24 | 13.21 | 13.21 | 16,743 | -0.17(-1.28%) |
Aug 14, 2017 | 13.39 | 13.39 | 13.33 | 13.38 | 28,121 | -0.08(-0.58%) |
Aug 11, 2017 | 13.43 | 13.49 | 13.41 | 13.46 | 68,019 | +0.04(+0.27%) |
Aug 10, 2017 | 13.63 | 13.64 | 13.42 | 13.43 | 52,685 | -0.21(-1.57%) |
Aug 09, 2017 | 13.60 | 13.65 | 13.58 | 13.64 | 49,653 | +0.09(+0.63%) |
Aug 08, 2017 | 13.67 | 13.67 | 13.55 | 13.56 | 44,761 | -0.02(-0.16%) |
Aug 07, 2017 | 13.53 | 13.58 | 13.52 | 13.58 | 63,221 | +0.02(+0.16%) |
Aug 04, 2017 | 13.58 | 13.58 | 13.51 | 13.56 | 53,590 | -0.02(-0.16%) |
Aug 03, 2017 | 13.65 | 13.65 | 13.54 | 13.58 | 34,931 | -0.07(-0.52%) |
Aug 02, 2017 | 13.55 | 13.66 | 13.55 | 13.65 | 50,517 | +0.09(+0.63%) |
Aug 01, 2017 | 13.66 | 13.66 | 13.51 | 13.56 | 18,139 | -0.12(-0.89%) |
Jul 31, 2017 | 13.66 | 13.68 | 13.63 | 13.68 | 52,285 | -0.01(-0.10%) |
Jul 28, 2017 | 13.62 | 13.71 | 13.62 | 13.70 | 33,179 | +0.10(+0.74%) |
Jul 27, 2017 | 13.61 | 13.63 | 13.56 | 13.60 | 47,890 | +0.10(+0.74%) |
Jul 26, 2017 | 13.44 | 13.53 | 13.39 | 13.50 | 24,332 | +0.09(+0.64%) |
Jul 25, 2017 | 13.46 | 13.46 | 13.38 | 13.41 | 42,626 | -0.01(-0.07%) |
Jul 24, 2017 | 13.39 | 13.46 | 13.38 | 13.42 | 24,770 | -0.08(-0.62%) |
Jul 21, 2017 | 13.53 | 13.56 | 13.49 | 13.51 | 47,977 | -0.06(-0.45%) |
Jul 20, 2017 | 13.61 | 13.62 | 13.56 | 13.57 | 23,212 | +0.02(+0.14%) |
Jul 19, 2017 | 13.46 | 13.56 | 13.46 | 13.55 | 20,029 | +0.13(+0.95%) |
Jul 18, 2017 | 13.49 | 13.49 | 13.41 | 13.42 | 13,106 | +0.04(+0.32%) |
Jul 17, 2017 | 13.41 | 13.43 | 13.38 | 13.38 | 61,531 | +0.01(+0.11%) |
Jul 14, 2017 | 13.36 | 13.40 | 13.35 | 13.36 | 13,412 | +0.08(+0.59%) |
Jul 13, 2017 | 13.28 | 13.32 | 13.25 | 13.28 | 46,025 | -0.01(-0.11%) |
Jul 12, 2017 | 13.32 | 13.36 | 13.30 | 13.30 | 33,899 | -0.01(-0.11%) |
Jul 11, 2017 | 13.21 | 13.35 | 13.21 | 13.31 | 102,705 | +0.04(+0.32%) |
Jul 10, 2017 | 13.30 | 13.31 | 13.25 | 13.27 | 46,566 | +0.01(+0.11%) |
Jul 07, 2017 | 13.24 | 13.29 | 13.22 | 13.26 | 29,122 | -0.05(-0.38%) |
Jul 06, 2017 | 13.28 | 13.33 | 13.28 | 13.31 | 76,790 | -0.04(-0.27%) |
Jul 05, 2017 | 13.46 | 13.46 | 13.28 | 13.34 | 120,273 | -0.09(-0.64%) |
Jul 03, 2017 | 13.38 | 13.44 | 13.38 | 13.43 | 12,094 | +0.11(+0.80%) |
Jun 30, 2017 | 13.18 | 13.35 | 13.18 | 13.32 | 58,200 | +0.22(+1.69%) |
Jun 29, 2017 | 13.03 | 13.14 | 13.03 | 13.10 | 26,845 | +0.07(+0.55%) |
Jun 28, 2017 | 12.98 | 13.03 | 12.98 | 13.03 | 38,487 | +0.06(+0.50%) |
Jun 27, 2017 | 12.99 | 13.00 | 12.95 | 12.96 | 54,975 | +0.07(+0.55%) |
Jun 26, 2017 | 12.91 | 12.91 | 12.84 | 12.89 | 21,886 | +0.00(+0.00%) |
Jun 23, 2017 | 12.86 | 12.91 | 12.84 | 12.89 | 43,417 | +0.09(+0.67%) |
Jun 22, 2017 | 12.91 | 12.91 | 12.80 | 12.81 | 121,993 | -0.11(-0.83%) |
Jun 21, 2017 | 13.05 | 13.07 | 12.91 | 12.91 | 35,662 | -0.13(-0.99%) |
Jun 20, 2017 | 13.05 | 13.06 | 12.99 | 13.04 | 40,233 | -0.11(-0.81%) |
Jun 19, 2017 | 13.22 | 13.22 | 13.11 | 13.15 | 24,812 | -0.06(-0.49%) |
Jun 16, 2017 | 13.22 | 13.24 | 13.19 | 13.21 | 46,882 | +0.01(+0.11%) |
Jun 15, 2017 | 13.14 | 13.22 | 13.14 | 13.20 | 32,854 | +0.02(+0.16%) |
Jun 14, 2017 | 13.31 | 13.32 | 13.18 | 13.18 | 85,138 | -0.11(-0.81%) |
Jun 13, 2017 | 13.31 | 13.31 | 13.28 | 13.28 | 38,696 | -0.06(-0.43%) |
Jun 12, 2017 | 13.42 | 13.42 | 13.31 | 13.34 | 31,250 | -0.07(-0.53%) |
Jun 09, 2017 | 13.41 | 13.46 | 13.40 | 13.41 | 22,110 | +0.04(+0.32%) |
Jun 08, 2017 | 13.44 | 13.44 | 13.37 | 13.37 | 9,316 | +0.04(+0.32%) |
Jun 07, 2017 | 13.38 | 13.40 | 13.33 | 13.33 | 18,132 | -0.04(-0.27%) |
Jun 06, 2017 | 13.34 | 13.41 | 13.34 | 13.36 | 46,444 | +0.01(+0.11%) |
Jun 05, 2017 | 13.35 | 13.35 | 13.32 | 13.35 | 26,655 | +0.02(+0.16%) |
Jun 02, 2017 | 13.35 | 13.38 | 13.33 | 13.33 | 21,432 | -0.07(-0.53%) |
Jun 01, 2017 | 13.36 | 13.41 | 13.36 | 13.40 | 50,192 | -0.04(-0.27%) |
May 31, 2017 | 13.45 | 13.48 | 13.41 | 13.43 | 37,400 | -0.05(-0.37%) |
May 30, 2017 | 13.43 | 13.50 | 13.43 | 13.48 | 36,755 | -0.04(-0.26%) |
May 26, 2017 | 13.51 | 13.55 | 13.51 | 13.52 | 20,837 | +0.03(+0.21%) |
May 25, 2017 | 13.61 | 13.61 | 13.49 | 13.49 | 56,104 | -0.07(-0.53%) |
May 24, 2017 | 13.61 | 13.61 | 13.55 | 13.56 | 19,433 | -0.09(-0.63%) |
May 23, 2017 | 13.77 | 13.77 | 13.63 | 13.65 | 34,469 | -0.11(-0.78%) |
May 22, 2017 | 13.75 | 13.79 | 13.75 | 13.76 | 125,087 | +0.06(+0.47%) |
May 19, 2017 | 13.66 | 13.70 | 13.64 | 13.69 | 33,353 | +0.17(+1.27%) |
May 18, 2017 | 13.52 | 13.57 | 13.50 | 13.52 | 47,511 | -0.12(-0.89%) |
May 17, 2017 | 13.62 | 13.68 | 13.62 | 13.64 | 40,776 | +0.09(+0.63%) |
May 16, 2017 | 13.56 | 13.59 | 13.54 | 13.56 | 54,707 | -0.04(-0.26%) |
May 15, 2017 | 13.67 | 13.67 | 13.56 | 13.59 | 36,790 | +0.06(+0.42%) |
May 12, 2017 | 13.51 | 13.56 | 13.51 | 13.53 | 62,373 | +0.08(+0.63%) |
May 11, 2017 | 13.43 | 13.46 | 13.41 | 13.45 | 16,117 | +0.05(+0.38%) |
May 10, 2017 | 13.36 | 13.45 | 13.36 | 13.40 | 63,483 | +0.07(+0.54%) |
May 09, 2017 | 13.40 | 13.41 | 13.32 | 13.33 | 46,301 | -0.04(-0.32%) |
May 08, 2017 | 13.36 | 13.38 | 13.33 | 13.37 | 91,216 | +0.00(+0.00%) |
May 05, 2017 | 13.33 | 13.39 | 13.33 | 13.37 | 26,614 | +0.09(+0.65%) |
May 04, 2017 | 13.34 | 13.34 | 13.27 | 13.28 | 182,594 | -0.16(-1.22%) |
May 03, 2017 | 13.43 | 13.48 | 13.41 | 13.45 | 35,461 | -0.02(-0.16%) |
May 02, 2017 | 13.52 | 13.56 | 13.46 | 13.47 | 349,011 | -0.06(-0.48%) |