Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.84 | 16.94 | 16.64 | 16.76 | 242,797 | -0.08(-0.47%) |
May 30, 2018 | 16.58 | 16.84 | 16.58 | 16.84 | 27,142 | +0.37(+2.25%) |
May 29, 2018 | 16.55 | 16.59 | 16.36 | 16.47 | 101,217 | -0.18(-1.08%) |
May 25, 2018 | 16.65 | 16.65 | 16.65 | 0 | -0.46(-2.69%) | |
May 24, 2018 | 17.10 | 17.19 | 17.10 | 17.11 | 108,909 | -0.18(-1.04%) |
May 23, 2018 | 17.21 | 17.31 | 17.07 | 17.29 | 137,633 | +0.03(+0.17%) |
May 22, 2018 | 17.33 | 17.40 | 17.23 | 17.26 | 40,682 | +0.02(+0.12%) |
May 21, 2018 | 17.08 | 17.25 | 17.05 | 17.24 | 301,216 | +0.15(+0.88%) |
May 18, 2018 | 17.16 | 17.23 | 17.06 | 17.09 | 304,429 | -0.07(-0.41%) |
May 17, 2018 | 17.15 | 17.31 | 17.12 | 17.16 | 1,126,679 | +0.05(+0.29%) |
May 16, 2018 | 16.91 | 17.11 | 16.89 | 17.11 | 64,976 | +0.18(+1.06%) |
May 15, 2018 | 16.93 | 17.06 | 16.86 | 16.93 | 49,536 | +0.02(+0.12%) |
May 14, 2018 | 16.77 | 16.92 | 16.77 | 16.91 | 42,531 | +0.19(+1.14%) |
May 11, 2018 | 16.77 | 16.80 | 16.72 | 16.72 | 105,787 | -0.03(-0.18%) |
May 10, 2018 | 16.65 | 16.78 | 16.56 | 16.75 | 155,964 | +0.12(+0.72%) |
May 09, 2018 | 16.56 | 16.65 | 16.56 | 16.63 | 142,707 | +0.29(+1.74%) |
May 08, 2018 | 16.43 | 16.45 | 15.88 | 16.34 | 185,131 | -0.00(-0.03%) |
May 07, 2018 | 16.37 | 16.48 | 16.30 | 16.35 | 79,523 | +0.10(+0.61%) |
May 04, 2018 | 16.02 | 16.27 | 15.98 | 16.25 | 70,257 | +0.25(+1.56%) |
May 03, 2018 | 15.89 | 16.01 | 15.81 | 16.00 | 158,522 | +0.10(+0.65%) |
May 02, 2018 | 15.86 | 15.98 | 15.78 | 15.90 | 507,115 | +0.01(+0.04%) |
May 01, 2018 | 16.01 | 16.01 | 15.85 | 15.89 | 467,158 | -0.21(-1.30%) |
Apr 30, 2018 | 15.91 | 16.28 | 15.91 | 16.10 | 166,882 | +0.11(+0.69%) |
Apr 27, 2018 | 16.01 | 16.07 | 15.99 | 15.99 | 21,331 | -0.06(-0.37%) |
Apr 26, 2018 | 16.08 | 16.08 | 16.00 | 16.05 | 67,589 | +0.12(+0.72%) |
Apr 25, 2018 | 15.91 | 15.94 | 15.82 | 15.94 | 21,675 | +0.03(+0.19%) |
Apr 24, 2018 | 16.07 | 16.10 | 15.90 | 15.90 | 42,656 | -0.19(-1.15%) |
Apr 23, 2018 | 15.79 | 16.09 | 15.79 | 16.09 | 65,025 | +0.21(+1.32%) |
Apr 20, 2018 | 15.74 | 15.93 | 15.74 | 15.88 | 10,731 | +0.02(+0.13%) |
Apr 19, 2018 | 15.95 | 16.00 | 15.80 | 15.86 | 87,912 | -0.03(-0.20%) |
Apr 18, 2018 | 15.75 | 15.90 | 15.68 | 15.89 | 85,717 | +0.32(+2.06%) |
Apr 17, 2018 | 15.49 | 15.58 | 15.49 | 15.57 | 55,994 | -0.01(-0.06%) |
Apr 16, 2018 | 15.66 | 15.66 | 15.53 | 15.58 | 113,543 | -0.10(-0.64%) |
Apr 13, 2018 | 15.64 | 15.74 | 15.64 | 15.68 | 23,321 | +0.04(+0.26%) |
Apr 12, 2018 | 15.58 | 15.66 | 15.54 | 15.64 | 128,648 | -0.01(-0.06%) |
Apr 11, 2018 | 15.50 | 15.75 | 15.48 | 15.65 | 167,470 | +0.21(+1.36%) |
Apr 10, 2018 | 15.28 | 15.47 | 15.28 | 15.44 | 43,908 | +0.35(+2.32%) |
Apr 09, 2018 | 14.98 | 15.13 | 14.98 | 15.09 | 46,040 | +0.23(+1.55%) |
Apr 06, 2018 | 14.98 | 15.12 | 14.81 | 14.86 | 103,625 | -0.22(-1.46%) |
Apr 05, 2018 | 15.03 | 15.12 | 14.96 | 15.08 | 109,615 | +0.02(+0.13%) |
Apr 04, 2018 | 14.82 | 15.06 | 14.79 | 15.06 | 70,557 | +0.01(+0.07%) |
Apr 03, 2018 | 14.99 | 15.06 | 14.96 | 15.05 | 245,007 | +0.12(+0.80%) |
Apr 02, 2018 | 15.18 | 15.18 | 14.90 | 14.93 | 363,883 | -0.34(-2.23%) |
Mar 29, 2018 | 15.27 | 15.27 | 15.27 | 0 | +0.07(+0.46%) | |
Mar 28, 2018 | 15.22 | 15.29 | 15.07 | 15.20 | 45,554 | -0.03(-0.20%) |
Mar 27, 2018 | 15.36 | 15.36 | 15.20 | 15.23 | 22,483 | -0.05(-0.33%) |
Mar 26, 2018 | 15.31 | 15.31 | 15.22 | 15.28 | 21,210 | -0.03(-0.20%) |
Mar 23, 2018 | 15.19 | 15.31 | 15.19 | 15.31 | 34,727 | +0.24(+1.59%) |
Mar 22, 2018 | 15.07 | 15.13 | 15.04 | 15.07 | 134,847 | -0.15(-0.99%) |
Mar 21, 2018 | 15.01 | 15.26 | 15.00 | 15.22 | 44,354 | +0.38(+2.56%) |
Mar 20, 2018 | 14.81 | 14.93 | 14.81 | 14.84 | 26,587 | +0.23(+1.57%) |
Mar 19, 2018 | 14.67 | 14.69 | 14.52 | 14.61 | 191,514 | -0.08(-0.54%) |
Mar 16, 2018 | 14.50 | 14.73 | 14.48 | 14.69 | 41,028 | +0.17(+1.17%) |
Mar 15, 2018 | 14.51 | 14.59 | 14.49 | 14.52 | 28,581 | +0.00(+0.00%) |
Mar 14, 2018 | 14.49 | 14.55 | 14.38 | 14.52 | 39,970 | +0.07(+0.48%) |
Mar 13, 2018 | 14.48 | 14.65 | 14.36 | 14.45 | 41,494 | -0.08(-0.55%) |
Mar 12, 2018 | 14.55 | 14.55 | 14.36 | 14.53 | 42,263 | -0.01(-0.07%) |
Mar 09, 2018 | 14.43 | 14.56 | 14.41 | 14.54 | 32,891 | +0.22(+1.54%) |
Mar 08, 2018 | 14.39 | 14.39 | 14.26 | 14.32 | 26,549 | -0.14(-0.97%) |
Mar 07, 2018 | 14.30 | 14.46 | 35,244 | -0.13(-0.89%) | ||
Mar 06, 2018 | 14.55 | 14.62 | 14.52 | 14.59 | 65,899 | +0.06(+0.41%) |
Mar 05, 2018 | 14.30 | 14.58 | 14.29 | 14.53 | 410,927 | +0.16(+1.11%) |
Mar 02, 2018 | 14.15 | 14.38 | 14.13 | 14.37 | 493,600 | +0.01(+0.07%) |
Mar 01, 2018 | 14.29 | 14.39 | 14.15 | 14.36 | 100,827 | -0.05(-0.35%) |
Feb 28, 2018 | 14.83 | 14.84 | 14.39 | 14.41 | 25,732 | -0.37(-2.50%) |
Feb 27, 2018 | 14.92 | 14.92 | 14.75 | 14.78 | 16,725 | -0.12(-0.81%) |
Feb 26, 2018 | 14.83 | 14.95 | 14.76 | 14.90 | 23,275 | +0.06(+0.40%) |
Feb 23, 2018 | 14.70 | 14.84 | 14.62 | 14.84 | 31,659 | +0.21(+1.44%) |
Feb 22, 2018 | 14.63 | 26,054 | +0.19(+1.32%) | |||
Feb 21, 2018 | 14.46 | 14.53 | 14.43 | 14.44 | 46,718 | -0.01(-0.07%) |
Feb 20, 2018 | 14.53 | 14.41 | 14.45 | 21,885 | +0.13(+0.91%) | |
Feb 16, 2018 | 14.32 | 14.32 | 14.32 | 0 | +0.13(+0.92%) | |
Feb 15, 2018 | 14.10 | 14.22 | 14.00 | 14.19 | 29,490 | +0.02(+0.14%) |
Feb 14, 2018 | 13.81 | 14.22 | 13.80 | 14.17 | 29,209 | +0.24(+1.74%) |
Feb 13, 2018 | 13.84 | 13.97 | 13.80 | 13.93 | 60,783 | +0.02(+0.12%) |
Feb 12, 2018 | 13.98 | 14.05 | 13.90 | 13.91 | 63,729 | +0.01(+0.07%) |
Feb 09, 2018 | 14.18 | 14.18 | 13.73 | 13.90 | 317,984 | -0.31(-2.18%) |
Feb 08, 2018 | 14.43 | 14.46 | 14.20 | 14.21 | 99,067 | -0.21(-1.45%) |
Feb 07, 2018 | 14.74 | 14.74 | 14.36 | 14.42 | 164,064 | -0.29(-1.98%) |
Feb 06, 2018 | 14.71 | 14.85 | 14.69 | 14.71 | 107,729 | -0.16(-1.10%) |
Feb 05, 2018 | 15.00 | 15.06 | 14.84 | 14.87 | 139,746 | -0.20(-1.30%) |
Feb 02, 2018 | 15.19 | 15.20 | 15.03 | 15.07 | 140,119 | -0.28(-1.82%) |
Feb 01, 2018 | 15.26 | 15.38 | 15.18 | 15.35 | 540,437 | +0.15(+0.99%) |
Jan 31, 2018 | 15.12 | 15.21 | 15.05 | 15.20 | 36,913 | +0.05(+0.33%) |
Jan 30, 2018 | 15.23 | 15.23 | 15.12 | 15.15 | 69,187 | -0.19(-1.24%) |
Jan 29, 2018 | 15.33 | 15.36 | 15.25 | 15.34 | 147,043 | -0.09(-0.58%) |
Jan 26, 2018 | 15.39 | 15.50 | 15.37 | 15.43 | 67,567 | +0.11(+0.72%) |
Jan 25, 2018 | 15.44 | 15.49 | 15.31 | 15.32 | 194,250 | -0.11(-0.71%) |
Jan 24, 2018 | 15.25 | 15.43 | 15.20 | 15.43 | 124,774 | +0.14(+0.89%) |
Jan 23, 2018 | 15.19 | 15.30 | 15.17 | 15.29 | 53,066 | +0.17(+1.15%) |
Jan 22, 2018 | 15.00 | 15.12 | 14.99 | 15.12 | 27,846 | +0.08(+0.53%) |
Jan 19, 2018 | 15.02 | 15.09 | 14.98 | 15.04 | 25,084 | -0.08(-0.53%) |
Jan 18, 2018 | 15.08 | 15.14 | 15.02 | 15.12 | 24,866 | +0.02(+0.13%) |
Jan 17, 2018 | 15.07 | 15.16 | 15.06 | 15.10 | 75,075 | +0.02(+0.13%) |
Jan 16, 2018 | 15.12 | 15.13 | 15.05 | 15.08 | 68,039 | -0.06(-0.40%) |
Jan 12, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.13(+0.87%) | |
Jan 11, 2018 | 15.05 | 15.13 | 15.01 | 15.01 | 62,836 | +0.03(+0.20%) |
Jan 10, 2018 | 15.02 | 14.94 | 14.98 | 194,777 | +0.02(+0.13%) | |
Jan 09, 2018 | 14.81 | 14.99 | 14.75 | 14.96 | 30,906 | +0.22(+1.49%) |
Jan 08, 2018 | 14.73 | 14.77 | 14.68 | 14.74 | 157,174 | +0.03(+0.20%) |
Jan 05, 2018 | 14.66 | 14.71 | 14.62 | 14.71 | 114,103 | -0.05(-0.34%) |
Jan 04, 2018 | 14.77 | 14.78 | 14.71 | 14.76 | 153,691 | -0.02(-0.14%) |
Jan 03, 2018 | 14.66 | 14.78 | 14.66 | 14.78 | 515,958 | +0.22(+1.51%) |
Jan 02, 2018 | 14.64 | 14.65 | 14.53 | 14.56 | 163,586 | +0.03(+0.21%) |
Dec 29, 2017 | 14.53 | 14.53 | 14.53 | 0 | +0.02(+0.14%) | |
Dec 28, 2017 | 14.46 | 14.51 | 14.42 | 14.51 | 52,444 | +0.08(+0.55%) |
Dec 27, 2017 | 14.46 | 14.46 | 14.39 | 14.43 | 24,896 | -0.01(-0.07%) |
Dec 26, 2017 | 14.21 | 14.49 | 14.21 | 14.44 | 35,856 | +0.30(+2.12%) |
Dec 22, 2017 | 14.03 | 14.16 | 14.03 | 14.14 | 12,596 | +0.07(+0.50%) |
Dec 21, 2017 | 14.01 | 14.08 | 13.96 | 14.07 | 18,612 | +0.02(+0.14%) |
Dec 20, 2017 | 14.02 | 14.05 | 13.95 | 14.05 | 56,477 | +0.06(+0.43%) |
Dec 19, 2017 | 13.94 | 13.99 | 13.91 | 13.99 | 15,988 | +0.13(+0.94%) |
Dec 18, 2017 | 13.87 | 13.98 | 13.84 | 13.86 | 67,514 | +0.07(+0.51%) |
Dec 15, 2017 | 13.91 | 13.91 | 13.78 | 13.79 | 41,622 | -0.06(-0.43%) |
Dec 14, 2017 | 13.66 | 13.85 | 13.63 | 13.85 | 46,455 | +0.13(+0.95%) |
Dec 13, 2017 | 13.91 | 13.91 | 13.70 | 13.72 | 59,787 | -0.21(-1.51%) |
Dec 12, 2017 | 14.19 | 14.19 | 13.87 | 13.93 | 21,158 | -0.20(-1.42%) |
Dec 11, 2017 | 14.04 | 14.14 | 14.04 | 14.13 | 61,603 | +0.12(+0.86%) |
Dec 08, 2017 | 14.03 | 14.06 | 13.93 | 14.01 | 59,741 | +0.16(+1.16%) |
Dec 07, 2017 | 13.74 | 13.86 | 13.74 | 13.85 | 97,444 | +0.12(+0.87%) |
Dec 06, 2017 | 13.96 | 13.96 | 13.70 | 13.73 | 86,474 | -0.31(-2.21%) |
Dec 05, 2017 | 13.97 | 14.10 | 13.96 | 14.04 | 34,659 | +0.08(+0.57%) |
Dec 04, 2017 | 14.10 | 14.10 | 13.95 | 13.96 | 477,204 | -0.26(-1.83%) |
Dec 01, 2017 | 14.24 | 14.35 | 14.19 | 14.22 | 68,684 | +0.17(+1.21%) |
Nov 30, 2017 | 14.19 | 14.19 | 13.98 | 14.05 | 37,580 | -0.06(-0.44%) |
Nov 29, 2017 | 14.26 | 14.32 | 14.04 | 14.11 | 16,892 | -0.14(-0.97%) |
Nov 28, 2017 | 14.26 | 14.29 | 14.22 | 14.25 | 98,642 | -0.03(-0.21%) |
Nov 27, 2017 | 14.30 | 14.33 | 14.20 | 14.28 | 40,920 | -0.02(-0.14%) |
Nov 24, 2017 | 14.26 | 14.31 | 14.24 | 14.30 | 10,299 | +0.10(+0.68%) |
Nov 22, 2017 | 14.18 | 14.21 | 14.14 | 14.20 | 32,934 | +0.06(+0.45%) |
Nov 21, 2017 | 14.06 | 14.15 | 14.06 | 14.14 | 184,202 | +0.08(+0.57%) |
Nov 20, 2017 | 14.01 | 14.07 | 13.93 | 14.06 | 25,905 | -0.09(-0.62%) |
Nov 17, 2017 | 13.95 | 14.15 | 13.95 | 14.15 | 45,100 | +0.29(+2.08%) |
Nov 16, 2017 | 13.91 | 13.97 | 13.86 | 13.86 | 31,306 | -0.10(-0.72%) |
Nov 15, 2017 | 13.97 | 14.00 | 13.67 | 13.96 | 21,369 | -0.02(-0.14%) |
Nov 14, 2017 | 14.20 | 14.20 | 13.90 | 13.98 | 58,465 | -0.26(-1.83%) |
Nov 13, 2017 | 14.33 | 14.35 | 14.19 | 14.24 | 68,419 | -0.10(-0.73%) |
Nov 10, 2017 | 14.36 | 14.41 | 14.26 | 14.34 | 213,928 | -0.01(-0.04%) |
Nov 09, 2017 | 14.31 | 14.42 | 14.31 | 14.35 | 40,868 | +0.06(+0.42%) |
Nov 08, 2017 | 14.28 | 14.47 | 14.22 | 14.29 | 81,278 | -0.05(-0.35%) |
Nov 07, 2017 | 14.35 | 14.35 | 14.28 | 14.34 | 163,120 | -0.05(-0.35%) |
Nov 06, 2017 | 14.06 | 14.42 | 14.04 | 14.39 | 160,056 | +0.40(+2.86%) |
Nov 03, 2017 | 13.86 | 13.99 | 13.75 | 13.99 | 43,065 | +0.19(+1.38%) |
Nov 02, 2017 | 13.68 | 13.80 | 13.64 | 13.80 | 292,058 | +0.11(+0.80%) |
Nov 01, 2017 | 13.81 | 13.87 | 13.61 | 13.69 | 467,540 | -0.02(-0.15%) |
Oct 31, 2017 | 13.64 | 13.74 | 13.61 | 13.71 | 14,334 | +0.06(+0.40%) |
Oct 30, 2017 | 13.66 | 13.68 | 13.56 | 13.65 | 78,721 | +0.05(+0.40%) |
Oct 27, 2017 | 13.38 | 13.62 | 13.38 | 13.60 | 52,070 | +0.17(+1.27%) |
Oct 26, 2017 | 13.23 | 13.44 | 13.22 | 13.43 | 24,745 | +0.10(+0.75%) |
Oct 25, 2017 | 13.33 | 13.35 | 13.21 | 13.33 | 201,261 | +0.01(+0.08%) |
Oct 24, 2017 | 13.15 | 13.32 | 13.09 | 13.32 | 50,286 | +0.21(+1.60%) |
Oct 23, 2017 | 13.18 | 13.21 | 13.11 | 13.11 | 38,333 | -0.07(-0.53%) |
Oct 20, 2017 | 12.99 | 13.18 | 12.99 | 13.18 | 18,243 | +0.18(+1.38%) |
Oct 19, 2017 | 12.98 | 13.03 | 12.96 | 13.00 | 77,502 | -0.14(-1.07%) |
Oct 18, 2017 | 13.11 | 13.15 | 13.02 | 13.14 | 88,147 | +0.04(+0.31%) |
Oct 17, 2017 | 13.11 | 13.13 | 12.96 | 13.10 | 60,833 | +0.03(+0.23%) |
Oct 16, 2017 | 13.11 | 13.12 | 13.00 | 13.07 | 43,440 | +0.10(+0.77%) |
Oct 13, 2017 | 12.96 | 13.00 | 12.88 | 12.97 | 31,884 | +0.19(+1.49%) |
Oct 12, 2017 | 12.75 | 12.88 | 12.71 | 12.78 | 12,128 | -0.11(-0.85%) |
Oct 11, 2017 | 12.86 | 12.91 | 12.78 | 12.89 | 39,970 | +0.06(+0.47%) |
Oct 10, 2017 | 12.78 | 12.86 | 12.77 | 12.83 | 79,373 | +0.26(+2.07%) |
Oct 09, 2017 | 12.59 | 12.65 | 12.56 | 12.57 | 49,999 | -0.02(-0.16%) |
Oct 06, 2017 | 12.67 | 12.68 | 12.54 | 12.59 | 69,773 | -0.32(-2.48%) |
Oct 05, 2017 | 12.79 | 13.00 | 12.79 | 12.91 | 94,951 | +0.20(+1.57%) |
Oct 04, 2017 | 12.73 | 12.92 | 12.68 | 12.71 | 196,941 | +0.03(+0.24%) |
Oct 03, 2017 | 12.69 | 12.72 | 12.64 | 12.68 | 1,375,225 | -0.01(-0.08%) |
Oct 02, 2017 | 12.62 | 12.69 | 12.58 | 12.69 | 592,703 | -0.14(-1.09%) |
Sep 29, 2017 | 12.91 | 12.93 | 12.83 | 12.83 | 10,314 | -0.11(-0.85%) |
Sep 28, 2017 | 13.09 | 13.10 | 12.85 | 12.94 | 64,669 | -0.04(-0.31%) |
Sep 27, 2017 | 13.05 | 13.05 | 12.98 | 12.98 | 36,922 | -0.09(-0.69%) |
Sep 26, 2017 | 13.05 | 13.10 | 12.98 | 13.07 | 93,439 | -0.11(-0.85%) |
Sep 25, 2017 | 12.93 | 13.18 | 12.93 | 13.18 | 57,686 | +0.34(+2.67%) |
Sep 22, 2017 | 12.81 | 12.86 | 12.80 | 12.84 | 35,071 | +0.02(+0.18%) |
Sep 21, 2017 | 12.74 | 12.82 | 12.70 | 12.82 | 17,462 | +0.04(+0.29%) |
Sep 20, 2017 | 12.72 | 12.81 | 12.72 | 12.78 | 23,513 | +0.13(+1.03%) |
Sep 19, 2017 | 12.70 | 12.71 | 12.61 | 12.65 | 13,870 | -0.04(-0.32%) |
Sep 18, 2017 | 12.69 | 12.72 | 12.59 | 12.69 | 38,145 | -0.06(-0.46%) |
Sep 15, 2017 | 12.70 | 12.76 | 12.69 | 12.75 | 40,122 | +0.14(+1.10%) |
Sep 14, 2017 | 12.66 | 12.74 | 12.61 | 12.61 | 18,393 | +0.01(+0.08%) |
Sep 13, 2017 | 12.51 | 12.61 | 12.47 | 12.60 | 90,554 | +0.12(+0.96%) |
Sep 12, 2017 | 12.45 | 12.49 | 12.42 | 12.48 | 310,718 | +0.09(+0.73%) |
Sep 11, 2017 | 12.24 | 12.41 | 12.23 | 12.39 | 1,840,401 | +0.02(+0.16%) |
Sep 08, 2017 | 12.50 | 12.52 | 12.33 | 12.37 | 5,620 | -0.14(-1.12%) |
Sep 07, 2017 | 12.50 | 12.51 | 12.43 | 12.51 | 18,141 | +0.04(+0.32%) |
Sep 06, 2017 | 12.44 | 12.49 | 12.41 | 12.47 | 20,990 | +0.14(+1.14%) |
Sep 05, 2017 | 12.34 | 12.38 | 12.31 | 12.33 | 1,018,483 | +0.04(+0.33%) |
Sep 01, 2017 | 12.23 | 12.32 | 12.20 | 12.29 | 34,372 | +0.02(+0.16%) |
Aug 31, 2017 | 11.99 | 12.30 | 11.99 | 12.27 | 74,845 | +0.43(+3.63%) |
Aug 30, 2017 | 11.99 | 12.03 | 11.84 | 11.84 | 4,119 | -0.15(-1.25%) |
Aug 29, 2017 | 11.95 | 12.00 | 11.91 | 11.99 | 14,782 | +0.04(+0.33%) |
Aug 28, 2017 | 12.08 | 12.08 | 11.88 | 11.95 | 6,119 | -0.04(-0.33%) |
Aug 25, 2017 | 12.02 | 12.08 | 11.96 | 11.99 | 10,311 | -0.02(-0.17%) |
Aug 24, 2017 | 12.05 | 12.06 | 11.94 | 12.01 | 12,854 | -0.05(-0.41%) |
Aug 23, 2017 | 11.92 | 12.07 | 11.92 | 12.06 | 20,794 | +0.14(+1.17%) |
Aug 22, 2017 | 11.93 | 11.94 | 11.90 | 11.92 | 6,694 | +0.08(+0.68%) |
Aug 21, 2017 | 11.96 | 11.96 | 11.79 | 11.84 | 24,598 | -0.27(-2.23%) |
Aug 18, 2017 | 11.79 | 12.11 | 11.76 | 12.11 | 13,340 | +0.35(+2.98%) |
Aug 17, 2017 | 11.61 | 11.79 | 11.61 | 11.76 | 5,290 | +0.06(+0.51%) |
Aug 16, 2017 | 11.86 | 11.89 | 11.68 | 11.70 | 26,311 | -0.12(-1.02%) |
Aug 15, 2017 | 11.74 | 11.84 | 11.73 | 11.82 | 28,480 | +0.00(+0.00%) |
Aug 14, 2017 | 12.03 | 12.12 | 11.82 | 11.82 | 17,482 | -0.23(-1.91%) |
Aug 11, 2017 | 11.96 | 12.10 | 11.95 | 12.05 | 38,772 | +0.06(+0.50%) |
Aug 10, 2017 | 12.29 | 12.29 | 11.98 | 11.99 | 43,215 | -0.21(-1.72%) |
Aug 09, 2017 | 12.15 | 12.22 | 12.12 | 12.20 | 41,760 | +0.10(+0.83%) |
Aug 08, 2017 | 12.08 | 12.18 | 12.07 | 12.10 | 10,406 | -0.05(-0.41%) |
Aug 07, 2017 | 12.06 | 12.17 | 12.03 | 12.15 | 19,596 | -0.01(-0.08%) |
Aug 04, 2017 | 12.14 | 12.19 | 12.07 | 12.16 | 18,918 | +0.06(+0.50%) |
Aug 03, 2017 | 12.23 | 12.26 | 12.07 | 12.10 | 5,091 | -0.07(-0.58%) |
Aug 02, 2017 | 12.13 | 12.20 | 12.04 | 12.17 | 2,231,335 | +0.03(+0.25%) |
Aug 01, 2017 | 12.28 | 11.97 | 12.14 | 44,711 | -0.14(-1.14%) | |
Jul 31, 2017 | 12.14 | 12.28 | 12.11 | 12.28 | 66,438 | +0.10(+0.82%) |
Jul 28, 2017 | 12.13 | 12.19 | 12.13 | 12.18 | 55,173 | +0.12(+1.00%) |
Jul 27, 2017 | 12.00 | 12.08 | 12.00 | 12.06 | 20,726 | +0.11(+0.92%) |
Jul 26, 2017 | 11.82 | 11.98 | 11.80 | 11.95 | 22,854 | +0.12(+1.01%) |
Jul 25, 2017 | 11.72 | 11.84 | 11.72 | 11.83 | 27,177 | +0.26(+2.25%) |
Jul 24, 2017 | 11.54 | 11.58 | 11.54 | 11.57 | 92,649 | +0.09(+0.78%) |
Jul 21, 2017 | 11.70 | 11.70 | 11.47 | 11.48 | 7,649 | -0.28(-2.38%) |
Jul 20, 2017 | 11.94 | 11.94 | 11.74 | 11.76 | 24,927 | -0.08(-0.68%) |
Jul 19, 2017 | 11.74 | 11.84 | 11.72 | 11.84 | 22,019 | +0.19(+1.63%) |
Jul 18, 2017 | 11.72 | 11.72 | 11.60 | 11.65 | 14,572 | +0.09(+0.78%) |
Jul 17, 2017 | 11.64 | 11.68 | 11.56 | 11.56 | 13,396 | -0.08(-0.69%) |
Jul 14, 2017 | 11.56 | 11.65 | 11.53 | 11.64 | 16,320 | +0.14(+1.22%) |
Jul 13, 2017 | 11.44 | 11.54 | 11.44 | 11.50 | 26,569 | +0.11(+0.97%) |
Jul 12, 2017 | 11.53 | 11.58 | 11.37 | 11.39 | 28,602 | -0.02(-0.18%) |
Jul 11, 2017 | 11.26 | 11.46 | 11.26 | 11.41 | 15,276 | +0.16(+1.42%) |
Jul 10, 2017 | 11.18 | 11.32 | 11.18 | 11.25 | 42,610 | +0.06(+0.54%) |
Jul 07, 2017 | 11.28 | 11.28 | 11.15 | 11.19 | 30,205 | -0.22(-1.93%) |
Jul 06, 2017 | 11.52 | 11.61 | 11.41 | 11.41 | 118,025 | +0.04(+0.35%) |
Jul 05, 2017 | 11.62 | 11.64 | 11.35 | 11.37 | 264,173 | -0.34(-2.90%) |
Jul 03, 2017 | 11.65 | 11.74 | 11.65 | 11.71 | 45,474 | +0.10(+0.86%) |
Jun 30, 2017 | 11.45 | 11.61 | 11.41 | 11.61 | 31,525 | +0.26(+2.29%) |
Jun 29, 2017 | 11.42 | 11.49 | 11.33 | 11.35 | 71,592 | +0.00(+0.00%) |
Jun 28, 2017 | 11.22 | 11.38 | 11.21 | 11.35 | 372,776 | +0.14(+1.25%) |
Jun 27, 2017 | 11.10 | 11.25 | 11.10 | 11.21 | 20,471 | +0.16(+1.45%) |
Jun 26, 2017 | 11.00 | 11.06 | 10.89 | 11.05 | 86,776 | +0.12(+1.10%) |
Jun 23, 2017 | 10.89 | 10.97 | 10.85 | 10.93 | 57,744 | +0.05(+0.46%) |
Jun 22, 2017 | 10.91 | 10.98 | 10.88 | 10.88 | 123,334 | +0.09(+0.83%) |
Jun 21, 2017 | 11.02 | 11.11 | 10.78 | 10.79 | 31,757 | -0.22(-2.00%) |
Jun 20, 2017 | 11.01 | 11.03 | 10.96 | 11.01 | 40,525 | -0.16(-1.43%) |
Jun 19, 2017 | 11.33 | 11.33 | 11.17 | 11.17 | 82,991 | -0.13(-1.15%) |
Jun 16, 2017 | 11.33 | 11.33 | 11.28 | 11.30 | 35,617 | +0.06(+0.53%) |
Jun 15, 2017 | 11.23 | 11.25 | 11.20 | 11.24 | 60,991 | +0.02(+0.18%) |
Jun 14, 2017 | 11.43 | 11.48 | 11.18 | 11.22 | 197,696 | -0.30(-2.60%) |
Jun 13, 2017 | 11.45 | 11.55 | 11.40 | 11.52 | 25,398 | +0.06(+0.52%) |
Jun 12, 2017 | 11.57 | 11.62 | 11.45 | 11.46 | 30,491 | -0.04(-0.35%) |
Jun 09, 2017 | 11.45 | 11.53 | 11.43 | 11.50 | 28,723 | +0.07(+0.61%) |
Jun 08, 2017 | 11.38 | 11.47 | 11.38 | 11.43 | 34,457 | -0.01(-0.09%) |
Jun 07, 2017 | 11.60 | 11.60 | 11.42 | 11.44 | 53,724 | -0.34(-2.89%) |
Jun 06, 2017 | 11.60 | 11.79 | 11.60 | 11.78 | 50,701 | +0.12(+1.03%) |
Jun 05, 2017 | 11.65 | 11.69 | 11.60 | 11.66 | 32,018 | -0.12(-1.02%) |
Jun 02, 2017 | 11.78 | 11.82 | 11.71 | 11.78 | 363,983 | -0.08(-0.67%) |