Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.55 | 14.49 | 188,066 | +0.54(+3.89%) | ||
Jun 28, 2018 | 13.64 | 14.24 | 13.60 | 13.95 | 191,583 | +0.43(+3.16%) |
Jun 27, 2018 | 13.64 | 13.70 | 13.52 | 13.52 | 37,661 | -0.09(-0.63%) |
Jun 26, 2018 | 13.50 | 13.70 | 13.48 | 13.61 | 38,792 | +0.14(+1.06%) |
Jun 25, 2018 | 13.64 | 13.78 | 13.47 | 13.47 | 31,819 | -0.17(-1.26%) |
Jun 22, 2018 | 13.78 | 13.84 | 13.61 | 13.64 | 104,862 | +0.03(+0.21%) |
Jun 21, 2018 | 13.61 | 13.67 | 13.41 | 13.61 | 53,044 | +0.00(+0.00%) |
Jun 20, 2018 | 13.55 | 13.87 | 13.50 | 13.61 | 132,479 | +0.14(+1.06%) |
Jun 19, 2018 | 12.75 | 13.55 | 12.59 | 13.47 | 186,277 | +0.66(+5.12%) |
Jun 18, 2018 | 12.47 | 12.98 | 12.44 | 12.81 | 89,709 | +0.31(+2.51%) |
Jun 15, 2018 | 12.75 | 12.44 | 12.50 | 502,032 | -0.26(-2.01%) | |
Jun 14, 2018 | 13.10 | 13.10 | 12.70 | 12.75 | 96,093 | -0.26(-1.97%) |
Jun 13, 2018 | 13.10 | 13.27 | 12.84 | 13.01 | 96,732 | -0.09(-0.65%) |
Jun 12, 2018 | 13.44 | 13.61 | 12.98 | 13.10 | 134,123 | -0.40(-2.96%) |
Jun 11, 2018 | 13.58 | 13.61 | 13.12 | 13.50 | 183,464 | -0.23(-1.66%) |
Jun 08, 2018 | 13.75 | 13.75 | 13.61 | 13.72 | 9,344 | -0.06(-0.41%) |
Jun 07, 2018 | 13.58 | 13.78 | 13.58 | 13.78 | 18,488 | +0.20(+1.47%) |
Jun 06, 2018 | 13.64 | 13.52 | 13.58 | 28,109 | -0.11(-0.83%) | |
Jun 05, 2018 | 13.75 | 13.75 | 13.60 | 13.70 | 16,448 | +0.00(+0.00%) |
Jun 04, 2018 | 13.67 | 13.70 | 13.50 | 13.70 | 54,348 | +0.03(+0.21%) |
Jun 01, 2018 | 13.61 | 13.67 | 13.52 | 13.67 | 34,507 | +0.14(+1.06%) |
May 31, 2018 | 13.47 | 13.64 | 13.41 | 13.52 | 54,176 | +0.06(+0.42%) |
May 30, 2018 | 13.44 | 13.61 | 13.38 | 13.47 | 68,064 | +0.09(+0.64%) |
May 29, 2018 | 13.04 | 13.52 | 13.04 | 13.38 | 107,994 | +0.48(+3.76%) |
May 25, 2018 | 12.90 | 12.90 | 12.90 | 0 | -0.11(-0.88%) | |
May 24, 2018 | 13.18 | 13.18 | 12.95 | 13.01 | 13,439 | -0.03(-0.22%) |
May 23, 2018 | 13.10 | 13.12 | 12.98 | 13.04 | 18,121 | -0.06(-0.44%) |
May 22, 2018 | 13.27 | 13.35 | 13.04 | 13.10 | 36,231 | -0.09(-0.65%) |
May 21, 2018 | 13.27 | 13.38 | 13.01 | 13.18 | 34,340 | -0.03(-0.22%) |
May 18, 2018 | 13.32 | 13.32 | 13.07 | 13.21 | 60,616 | -0.11(-0.86%) |
May 17, 2018 | 13.30 | 13.41 | 13.16 | 13.32 | 31,186 | +0.03(+0.22%) |
May 16, 2018 | 13.15 | 13.38 | 13.01 | 13.30 | 50,310 | +0.09(+0.65%) |
May 15, 2018 | 13.58 | 13.58 | 13.15 | 13.21 | 55,636 | -0.48(-3.54%) |
May 14, 2018 | 13.30 | 13.70 | 13.30 | 13.70 | 33,767 | +0.37(+2.78%) |
May 11, 2018 | 13.30 | 13.50 | 13.24 | 13.32 | 51,020 | +0.03(+0.23%) |
May 10, 2018 | 13.54 | 13.60 | 13.29 | 13.29 | 83,343 | -0.11(-0.83%) |
May 09, 2018 | 13.38 | 13.57 | 13.32 | 13.41 | 93,987 | +0.03(+0.21%) |
May 08, 2018 | 13.35 | 13.41 | 13.02 | 13.38 | 164,675 | +0.44(+3.43%) |
May 07, 2018 | 13.29 | 13.29 | 12.90 | 12.93 | 96,548 | -0.36(-2.71%) |
May 04, 2018 | 13.13 | 13.29 | 12.82 | 13.29 | 42,663 | +0.29(+2.24%) |
May 03, 2018 | 13.13 | 13.29 | 12.96 | 13.00 | 38,408 | -0.04(-0.32%) |
May 02, 2018 | 13.13 | 13.32 | 12.99 | 13.04 | 33,983 | -0.03(-0.21%) |
May 01, 2018 | 13.10 | 13.15 | 12.96 | 13.07 | 12,536 | +0.00(+0.00%) |
Apr 30, 2018 | 13.04 | 13.16 | 12.99 | 13.07 | 32,850 | +0.08(+0.64%) |
Apr 27, 2018 | 12.96 | 13.10 | 12.96 | 12.99 | 31,294 | -0.06(-0.43%) |
Apr 26, 2018 | 12.96 | 13.11 | 12.96 | 13.04 | 60,046 | +0.19(+1.51%) |
Apr 25, 2018 | 12.77 | 12.91 | 12.77 | 12.85 | 17,141 | +0.08(+0.65%) |
Apr 24, 2018 | 12.99 | 12.99 | 12.74 | 12.77 | 29,193 | -0.17(-1.29%) |
Apr 23, 2018 | 12.96 | 13.07 | 12.79 | 12.93 | 27,936 | +0.00(+0.00%) |
Apr 20, 2018 | 12.93 | 13.07 | 12.79 | 12.93 | 45,864 | +0.06(+0.43%) |
Apr 19, 2018 | 12.99 | 12.99 | 12.85 | 12.88 | 6,552 | -0.08(-0.64%) |
Apr 18, 2018 | 13.07 | 13.18 | 12.96 | 12.96 | 13,271 | -0.11(-0.85%) |
Apr 17, 2018 | 13.07 | 13.35 | 12.91 | 13.07 | 45,061 | +0.00(+0.00%) |
Apr 16, 2018 | 12.99 | 13.10 | 12.97 | 13.07 | 30,144 | +0.08(+0.64%) |
Apr 13, 2018 | 12.96 | 12.99 | 12.82 | 12.99 | 28,417 | +0.03(+0.21%) |
Apr 12, 2018 | 13.16 | 13.21 | 12.96 | 12.96 | 26,376 | -0.19(-1.48%) |
Apr 11, 2018 | 12.91 | 13.16 | 12.91 | 13.16 | 19,213 | +0.17(+1.28%) |
Apr 10, 2018 | 12.96 | 13.04 | 12.82 | 12.99 | 29,397 | +0.14(+1.08%) |
Apr 09, 2018 | 12.85 | 12.93 | 12.79 | 12.85 | 34,774 | +0.00(+0.00%) |
Apr 06, 2018 | 13.04 | 13.04 | 12.68 | 12.85 | 116,578 | -0.33(-2.53%) |
Apr 05, 2018 | 13.32 | 13.40 | 13.18 | 13.18 | 58,102 | -0.14(-1.04%) |
Apr 04, 2018 | 13.18 | 13.38 | 13.13 | 13.32 | 38,512 | +0.06(+0.42%) |
Apr 03, 2018 | 13.18 | 13.41 | 13.02 | 13.27 | 61,356 | +0.00(+0.00%) |
Apr 02, 2018 | 13.29 | 13.48 | 12.91 | 13.27 | 46,781 | +0.03(+0.21%) |
Mar 29, 2018 | 13.24 | 13.24 | 13.24 | 0 | -0.03(-0.21%) | |
Mar 28, 2018 | 13.29 | 13.32 | 13.13 | 13.27 | 19,090 | -0.06(-0.42%) |
Mar 27, 2018 | 13.27 | 13.35 | 13.07 | 13.32 | 31,894 | +0.03(+0.21%) |
Mar 26, 2018 | 13.38 | 13.38 | 13.04 | 13.29 | 50,248 | +0.06(+0.42%) |
Mar 23, 2018 | 13.21 | 13.35 | 13.21 | 13.24 | 29,934 | +0.03(+0.21%) |
Mar 22, 2018 | 13.21 | 13.43 | 13.10 | 13.21 | 39,202 | -0.11(-0.83%) |
Mar 21, 2018 | 13.49 | 13.49 | 13.13 | 13.32 | 39,730 | +0.14(+1.05%) |
Mar 20, 2018 | 13.85 | 13.85 | 13.13 | 13.18 | 70,010 | -0.72(-5.19%) |
Mar 19, 2018 | 14.54 | 14.55 | 13.38 | 13.90 | 63,256 | -0.67(-4.57%) |
Mar 16, 2018 | 14.24 | 14.85 | 14.15 | 14.57 | 987,116 | +0.31(+2.14%) |
Mar 15, 2018 | 14.27 | 14.57 | 13.41 | 14.27 | 152,385 | +0.03(+0.19%) |
Mar 14, 2018 | 14.65 | 14.68 | 14.07 | 14.24 | 109,950 | -0.67(-4.47%) |
Mar 13, 2018 | 14.43 | 14.90 | 14.16 | 14.90 | 130,628 | +0.50(+3.47%) |
Mar 12, 2018 | 13.52 | 14.40 | 13.10 | 14.40 | 186,140 | +1.19(+9.03%) |
Mar 09, 2018 | 13.02 | 13.43 | 12.96 | 13.21 | 72,075 | +0.28(+2.15%) |
Mar 08, 2018 | 12.93 | 13.07 | 12.91 | 12.93 | 9,497 | +0.00(+0.00%) |
Mar 07, 2018 | 12.99 | 12.79 | 12.93 | 24,044 | +0.08(+0.65%) | |
Mar 06, 2018 | 13.02 | 13.02 | 12.77 | 12.85 | 32,000 | -0.14(-1.07%) |
Mar 05, 2018 | 12.91 | 13.18 | 12.91 | 12.99 | 39,997 | +0.08(+0.64%) |
Mar 02, 2018 | 12.85 | 13.06 | 12.82 | 12.91 | 21,227 | +0.06(+0.43%) |
Mar 01, 2018 | 13.21 | 13.21 | 12.85 | 12.85 | 31,096 | -0.33(-2.53%) |
Feb 28, 2018 | 13.01 | 13.27 | 13.01 | 13.18 | 20,016 | +0.22(+1.71%) |
Feb 27, 2018 | 13.07 | 13.12 | 12.93 | 12.96 | 44,337 | -0.08(-0.64%) |
Feb 26, 2018 | 13.29 | 13.29 | 13.04 | 13.04 | 52,289 | -0.25(-1.88%) |
Feb 23, 2018 | 13.32 | 13.41 | 13.21 | 13.29 | 30,330 | +0.03(+0.21%) |
Feb 22, 2018 | 13.38 | 13.41 | 13.18 | 13.27 | 23,324 | -0.08(-0.62%) |
Feb 21, 2018 | 13.46 | 13.49 | 13.24 | 13.35 | 35,252 | -0.11(-0.82%) |
Feb 20, 2018 | 13.63 | 13.66 | 13.27 | 13.46 | 31,506 | -0.08(-0.62%) |
Feb 16, 2018 | 13.54 | 13.54 | 13.54 | 0 | +0.06(+0.41%) | |
Feb 15, 2018 | 13.71 | 13.71 | 13.24 | 13.49 | 46,113 | -0.17(-1.24%) |
Feb 14, 2018 | 13.79 | 13.96 | 13.54 | 13.66 | 20,728 | -0.19(-1.38%) |
Feb 13, 2018 | 13.54 | 13.85 | 13.54 | 13.85 | 59,257 | +0.31(+2.25%) |
Feb 12, 2018 | 13.27 | 13.54 | 13.24 | 13.54 | 69,655 | +0.44(+3.39%) |
Feb 09, 2018 | 13.90 | 13.90 | 12.91 | 13.10 | 178,705 | -0.67(-4.84%) |
Feb 08, 2018 | 14.15 | 14.15 | 13.74 | 13.77 | 34,057 | -0.39(-2.75%) |
Feb 07, 2018 | 14.43 | 14.00 | 14.15 | 53,216 | -0.28(-1.92%) | |
Feb 06, 2018 | 14.15 | 14.57 | 14.07 | 14.43 | 55,382 | +0.31(+2.16%) |
Feb 05, 2018 | 14.43 | 14.52 | 14.07 | 14.13 | 46,830 | -0.45(-3.09%) |
Feb 02, 2018 | 14.42 | 14.71 | 14.42 | 14.58 | 67,014 | +0.16(+1.13%) |
Feb 01, 2018 | 14.36 | 14.58 | 14.36 | 14.42 | 37,775 | -0.09(-0.59%) |
Jan 31, 2018 | 14.58 | 15.72 | 14.48 | 14.50 | 127,770 | +0.03(+0.22%) |
Jan 30, 2018 | 14.44 | 14.76 | 14.23 | 14.47 | 77,980 | -0.03(-0.19%) |
Jan 29, 2018 | 14.27 | 14.55 | 14.20 | 14.50 | 74,568 | +0.16(+1.13%) |
Jan 26, 2018 | 14.06 | 14.47 | 14.02 | 14.33 | 67,746 | +0.33(+2.32%) |
Jan 25, 2018 | 14.04 | 14.09 | 13.95 | 14.01 | 12,623 | +0.05(+0.39%) |
Jan 24, 2018 | 14.01 | 14.04 | 13.91 | 13.95 | 23,037 | +0.00(+0.00%) |
Jan 23, 2018 | 14.04 | 14.06 | 13.85 | 13.95 | 36,511 | +0.03(+0.19%) |
Jan 22, 2018 | 13.74 | 13.95 | 13.74 | 13.93 | 28,610 | +0.19(+1.38%) |
Jan 19, 2018 | 13.71 | 13.94 | 13.68 | 13.74 | 32,118 | +0.00(+0.00%) |
Jan 18, 2018 | 13.68 | 13.95 | 13.59 | 13.74 | 15,048 | +0.00(+0.00%) |
Jan 17, 2018 | 13.85 | 13.98 | 13.55 | 13.74 | 26,447 | -0.08(-0.59%) |
Jan 16, 2018 | 13.93 | 14.01 | 13.82 | 13.82 | 31,208 | -0.11(-0.78%) |
Jan 12, 2018 | 13.93 | 13.93 | 13.93 | 0 | -0.03(-0.19%) | |
Jan 11, 2018 | 14.06 | 14.09 | 13.93 | 13.95 | 18,434 | +0.00(+0.00%) |
Jan 10, 2018 | 13.93 | 14.12 | 13.89 | 13.95 | 19,585 | +0.03(+0.19%) |
Jan 09, 2018 | 14.14 | 14.20 | 13.90 | 13.93 | 33,284 | -0.30(-2.10%) |
Jan 08, 2018 | 14.25 | 14.25 | 13.98 | 14.23 | 21,976 | -0.05(-0.38%) |
Jan 05, 2018 | 14.28 | 14.31 | 13.85 | 14.28 | 56,872 | +0.05(+0.38%) |
Jan 04, 2018 | 14.01 | 14.25 | 13.88 | 14.23 | 56,802 | +0.33(+2.34%) |
Jan 03, 2018 | 13.63 | 14.10 | 13.63 | 13.90 | 81,772 | +0.38(+2.81%) |
Jan 02, 2018 | 13.06 | 13.55 | 13.06 | 13.52 | 45,169 | +0.41(+3.10%) |
Dec 29, 2017 | 13.11 | 13.11 | 13.11 | 0 | -0.16(-1.22%) | |
Dec 28, 2017 | 13.44 | 13.49 | 13.28 | 13.28 | 41,831 | -0.19(-1.41%) |
Dec 27, 2017 | 13.39 | 13.52 | 13.22 | 13.47 | 36,628 | +0.08(+0.61%) |
Dec 26, 2017 | 13.25 | 13.47 | 13.20 | 13.39 | 74,131 | -0.03(-0.20%) |
Dec 22, 2017 | 12.95 | 13.41 | 12.95 | 13.41 | 46,384 | +0.38(+2.91%) |
Dec 21, 2017 | 12.93 | 13.20 | 12.76 | 13.03 | 44,680 | +0.03(+0.21%) |
Dec 20, 2017 | 13.01 | 13.11 | 12.76 | 13.01 | 41,724 | +0.00(+0.00%) |
Dec 19, 2017 | 13.17 | 13.17 | 13.01 | 13.01 | 50,486 | -0.08(-0.62%) |
Dec 18, 2017 | 13.09 | 13.25 | 13.06 | 13.09 | 31,452 | +0.05(+0.42%) |
Dec 15, 2017 | 12.87 | 13.14 | 12.82 | 13.03 | 38,204 | +0.08(+0.63%) |
Dec 14, 2017 | 12.76 | 13.01 | 12.71 | 12.95 | 30,865 | +0.14(+1.06%) |
Dec 13, 2017 | 12.87 | 12.98 | 12.74 | 12.82 | 40,833 | -0.11(-0.84%) |
Dec 12, 2017 | 13.01 | 13.09 | 12.87 | 12.93 | 58,607 | -0.08(-0.63%) |
Dec 11, 2017 | 12.79 | 13.09 | 12.65 | 13.01 | 68,899 | +0.30(+2.35%) |
Dec 08, 2017 | 12.63 | 12.87 | 12.63 | 12.71 | 23,720 | +0.05(+0.43%) |
Dec 07, 2017 | 12.65 | 12.84 | 12.60 | 12.65 | 44,752 | +0.08(+0.65%) |
Dec 06, 2017 | 13.06 | 13.06 | 12.57 | 12.57 | 57,918 | -0.49(-3.73%) |
Dec 05, 2017 | 13.06 | 13.20 | 12.97 | 13.06 | 42,621 | +0.03(+0.21%) |
Dec 04, 2017 | 13.39 | 13.39 | 13.03 | 13.03 | 27,040 | -0.35(-2.63%) |
Dec 01, 2017 | 13.11 | 13.49 | 13.11 | 13.39 | 31,599 | +0.30(+2.28%) |
Nov 30, 2017 | 13.01 | 13.30 | 13.01 | 13.09 | 24,936 | +0.08(+0.62%) |
Nov 29, 2017 | 13.20 | 13.25 | 12.95 | 13.01 | 84,852 | -0.11(-0.83%) |
Nov 28, 2017 | 13.58 | 13.58 | 13.11 | 13.11 | 66,041 | -0.46(-3.39%) |
Nov 27, 2017 | 13.44 | 13.60 | 13.42 | 13.58 | 29,570 | +0.19(+1.42%) |
Nov 24, 2017 | 13.47 | 13.63 | 13.39 | 13.39 | 11,385 | -0.08(-0.60%) |
Nov 22, 2017 | 13.28 | 13.60 | 13.28 | 13.47 | 34,775 | +0.14(+1.02%) |
Nov 21, 2017 | 13.44 | 13.60 | 13.33 | 13.33 | 43,867 | -0.11(-0.81%) |
Nov 20, 2017 | 13.55 | 13.58 | 13.41 | 13.44 | 25,501 | -0.11(-0.80%) |
Nov 17, 2017 | 13.52 | 13.66 | 13.49 | 13.55 | 18,029 | +0.05(+0.40%) |
Nov 16, 2017 | 13.47 | 13.68 | 13.47 | 13.49 | 35,299 | -0.03(-0.20%) |
Nov 15, 2017 | 13.49 | 13.60 | 13.36 | 13.52 | 59,097 | -0.14(-0.99%) |
Nov 14, 2017 | 13.77 | 13.98 | 13.55 | 13.66 | 56,769 | -0.05(-0.40%) |
Nov 13, 2017 | 13.82 | 13.82 | 13.58 | 13.71 | 41,265 | -0.03(-0.20%) |
Nov 10, 2017 | 13.87 | 13.99 | 13.74 | 13.74 | 40,446 | +0.00(+0.00%) |
Nov 09, 2017 | 13.68 | 13.93 | 13.68 | 13.74 | 25,586 | +0.05(+0.40%) |
Nov 08, 2017 | 13.39 | 13.71 | 13.36 | 13.68 | 48,172 | +0.19(+1.41%) |
Nov 07, 2017 | 13.71 | 13.71 | 13.30 | 13.49 | 92,476 | -0.49(-3.49%) |
Nov 06, 2017 | 13.80 | 14.01 | 13.63 | 13.98 | 52,812 | +0.19(+1.37%) |
Nov 03, 2017 | 14.01 | 14.04 | 13.77 | 13.79 | 38,207 | -0.04(-0.30%) |
Nov 02, 2017 | 14.02 | 14.02 | 13.81 | 13.83 | 62,421 | -0.03(-0.19%) |
Nov 01, 2017 | 14.13 | 14.23 | 13.81 | 13.86 | 70,194 | -0.24(-1.69%) |
Oct 31, 2017 | 14.05 | 14.13 | 13.83 | 14.10 | 23,938 | +0.08(+0.57%) |
Oct 30, 2017 | 13.86 | 14.23 | 13.81 | 14.02 | 93,075 | +0.29(+2.12%) |
Oct 27, 2017 | 13.38 | 13.89 | 13.28 | 13.73 | 37,094 | +0.34(+2.57%) |
Oct 26, 2017 | 13.38 | 13.70 | 13.20 | 13.38 | 73,623 | +0.21(+1.61%) |
Oct 25, 2017 | 13.31 | 13.33 | 13.07 | 13.17 | 36,544 | -0.19(-1.39%) |
Oct 24, 2017 | 13.23 | 13.46 | 13.23 | 13.36 | 28,886 | +0.05(+0.40%) |
Oct 23, 2017 | 13.44 | 13.44 | 13.15 | 13.31 | 45,541 | -0.13(-0.98%) |
Oct 20, 2017 | 13.52 | 13.62 | 13.42 | 13.44 | 34,345 | -0.03(-0.20%) |
Oct 19, 2017 | 13.54 | 13.60 | 13.36 | 13.46 | 42,785 | +0.00(+0.00%) |
Oct 18, 2017 | 13.62 | 13.70 | 13.40 | 13.46 | 31,948 | -0.24(-1.74%) |
Oct 17, 2017 | 13.70 | 13.81 | 13.44 | 13.70 | 15,040 | +0.11(+0.78%) |
Oct 16, 2017 | 13.68 | 13.89 | 13.54 | 13.60 | 46,002 | +0.03(+0.20%) |
Oct 13, 2017 | 13.62 | 13.65 | 13.38 | 13.57 | 24,881 | +0.00(+0.00%) |
Oct 12, 2017 | 13.57 | 13.68 | 13.33 | 13.57 | 33,916 | -0.05(-0.39%) |
Oct 11, 2017 | 13.54 | 13.68 | 13.51 | 13.62 | 27,389 | +0.05(+0.39%) |
Oct 10, 2017 | 13.46 | 13.65 | 13.44 | 13.57 | 26,183 | +0.11(+0.79%) |
Oct 09, 2017 | 13.33 | 13.57 | 13.25 | 13.46 | 34,485 | +0.24(+1.80%) |
Oct 06, 2017 | 13.60 | 13.60 | 13.23 | 13.23 | 37,351 | -0.42(-3.10%) |
Oct 05, 2017 | 13.62 | 14.02 | 13.50 | 13.65 | 67,464 | +0.13(+0.98%) |
Oct 04, 2017 | 13.12 | 13.54 | 13.12 | 13.52 | 38,850 | +0.40(+3.02%) |
Oct 03, 2017 | 12.96 | 13.17 | 12.93 | 13.12 | 22,372 | +0.16(+1.22%) |
Oct 02, 2017 | 12.96 | 13.23 | 12.91 | 12.96 | 46,575 | -0.05(-0.41%) |
Sep 29, 2017 | 13.07 | 13.22 | 12.88 | 13.01 | 51,978 | -0.03(-0.20%) |
Sep 28, 2017 | 12.83 | 13.04 | 12.80 | 13.04 | 26,979 | +0.21(+1.65%) |
Sep 27, 2017 | 12.93 | 13.23 | 12.78 | 12.83 | 33,393 | -0.19(-1.42%) |
Sep 26, 2017 | 13.04 | 13.31 | 12.91 | 13.01 | 63,068 | -0.11(-0.81%) |
Sep 25, 2017 | 12.86 | 13.20 | 12.86 | 13.12 | 62,098 | +0.26(+2.06%) |
Sep 22, 2017 | 12.91 | 13.01 | 12.78 | 12.86 | 54,255 | -0.08(-0.61%) |
Sep 21, 2017 | 12.83 | 13.12 | 12.67 | 12.93 | 105,734 | +0.03(+0.20%) |
Sep 20, 2017 | 13.12 | 13.36 | 12.86 | 12.91 | 154,752 | -0.29(-2.20%) |
Sep 19, 2017 | 13.57 | 13.60 | 13.03 | 13.20 | 77,572 | -0.11(-0.80%) |
Sep 18, 2017 | 12.91 | 13.60 | 12.90 | 13.31 | 126,227 | +0.40(+3.07%) |
Sep 15, 2017 | 13.54 | 13.73 | 12.14 | 12.91 | 1,068,858 | -0.71(-5.24%) |
Sep 14, 2017 | 13.54 | 13.68 | 13.33 | 13.62 | 100,865 | +0.13(+0.98%) |
Sep 13, 2017 | 13.62 | 13.74 | 13.49 | 13.49 | 71,721 | -0.11(-0.78%) |
Sep 12, 2017 | 13.91 | 13.99 | 13.57 | 13.60 | 61,353 | -0.32(-2.28%) |
Sep 11, 2017 | 13.83 | 14.05 | 13.75 | 13.91 | 45,732 | +0.00(+0.00%) |
Sep 08, 2017 | 14.05 | 14.05 | 13.78 | 13.91 | 45,668 | -0.16(-1.13%) |
Sep 07, 2017 | 14.02 | 14.13 | 13.83 | 14.07 | 39,653 | +0.13(+0.95%) |
Sep 06, 2017 | 13.94 | 14.13 | 13.83 | 13.94 | 36,045 | +0.05(+0.38%) |
Sep 05, 2017 | 13.65 | 14.02 | 13.65 | 13.89 | 67,032 | +0.26(+1.94%) |
Sep 01, 2017 | 13.70 | 13.73 | 13.70 | 13.62 | 29,737 | +0.00(+0.00%) |
Aug 31, 2017 | 13.62 | 13.70 | 13.44 | 13.62 | 30,363 | +0.08(+0.59%) |
Aug 30, 2017 | 13.60 | 13.78 | 13.46 | 13.54 | 30,790 | -0.08(-0.58%) |
Aug 29, 2017 | 13.57 | 14.05 | 13.49 | 13.62 | 45,543 | +0.11(+0.78%) |
Aug 28, 2017 | 13.52 | 13.75 | 13.38 | 13.52 | 76,976 | -0.11(-0.78%) |
Aug 25, 2017 | 13.62 | 13.81 | 13.56 | 13.62 | 89,248 | +0.08(+0.59%) |
Aug 24, 2017 | 13.65 | 13.84 | 13.38 | 13.54 | 97,073 | -0.11(-0.78%) |
Aug 23, 2017 | 13.46 | 13.81 | 13.46 | 13.65 | 30,756 | +0.19(+1.38%) |
Aug 22, 2017 | 13.52 | 13.62 | 13.38 | 13.46 | 38,135 | -0.03(-0.20%) |
Aug 21, 2017 | 13.83 | 13.86 | 13.38 | 13.49 | 46,044 | -0.34(-2.49%) |
Aug 18, 2017 | 13.57 | 14.02 | 13.49 | 13.83 | 56,843 | +0.24(+1.75%) |
Aug 17, 2017 | 13.60 | 13.81 | 13.44 | 13.60 | 102,561 | -0.11(-0.77%) |
Aug 16, 2017 | 13.70 | 13.83 | 13.36 | 13.70 | 147,823 | +0.03(+0.19%) |
Aug 15, 2017 | 14.20 | 14.20 | 13.57 | 13.68 | 98,495 | -0.61(-4.26%) |
Aug 14, 2017 | 14.07 | 14.36 | 13.94 | 14.28 | 88,991 | +0.19(+1.31%) |
Aug 11, 2017 | 14.13 | 14.22 | 14.02 | 14.10 | 32,028 | +0.00(+0.00%) |
Aug 10, 2017 | 13.99 | 14.20 | 13.83 | 14.10 | 33,672 | +0.08(+0.57%) |
Aug 09, 2017 | 13.91 | 14.23 | 13.78 | 14.02 | 46,040 | -0.08(-0.56%) |
Aug 08, 2017 | 14.26 | 14.52 | 13.94 | 14.10 | 66,820 | -0.16(-1.11%) |
Aug 07, 2017 | 14.31 | 14.34 | 14.07 | 14.26 | 36,298 | -0.11(-0.74%) |
Aug 04, 2017 | 14.42 | 14.18 | 14.36 | 28,108 | -0.05(-0.37%) | |
Aug 03, 2017 | 14.57 | 14.68 | 14.18 | 14.42 | 47,139 | -0.13(-0.88%) |
Aug 02, 2017 | 14.49 | 14.67 | 14.41 | 14.54 | 98,561 | +0.08(+0.54%) |
Aug 01, 2017 | 14.49 | 14.83 | 14.44 | 14.47 | 105,708 | +0.03(+0.18%) |
Jul 31, 2017 | 14.67 | 14.67 | 14.41 | 14.44 | 125,447 | -0.05(-0.36%) |
Jul 28, 2017 | 14.54 | 14.72 | 14.44 | 14.49 | 187,869 | -0.05(-0.36%) |
Jul 27, 2017 | 14.57 | 14.78 | 14.34 | 14.54 | 165,481 | +0.10(+0.72%) |
Jul 26, 2017 | 14.54 | 14.60 | 14.29 | 14.44 | 58,109 | +0.13(+0.90%) |
Jul 25, 2017 | 14.39 | 14.54 | 14.18 | 14.31 | 122,551 | +0.13(+0.91%) |
Jul 24, 2017 | 14.31 | 14.57 | 14.10 | 14.18 | 53,103 | -0.16(-1.08%) |
Jul 21, 2017 | 14.36 | 14.44 | 14.23 | 14.34 | 36,810 | -0.05(-0.36%) |
Jul 20, 2017 | 14.52 | 14.60 | 14.31 | 14.39 | 50,189 | +0.05(+0.36%) |
Jul 19, 2017 | 14.34 | 14.49 | 14.34 | 14.34 | 28,197 | +0.03(+0.18%) |
Jul 18, 2017 | 14.41 | 14.44 | 14.26 | 14.31 | 52,189 | -0.10(-0.72%) |
Jul 17, 2017 | 14.10 | 14.47 | 14.10 | 14.41 | 63,721 | +0.34(+2.39%) |
Jul 14, 2017 | 14.00 | 14.21 | 13.94 | 14.08 | 63,943 | +0.10(+0.74%) |
Jul 13, 2017 | 13.87 | 14.05 | 13.87 | 13.97 | 83,287 | +0.13(+0.93%) |
Jul 12, 2017 | 14.10 | 14.21 | 13.77 | 13.85 | 16,029 | -0.13(-0.93%) |
Jul 11, 2017 | 14.03 | 14.25 | 13.87 | 13.97 | 27,676 | -0.08(-0.55%) |
Jul 10, 2017 | 14.03 | 14.13 | 13.95 | 14.05 | 123,680 | +0.03(+0.18%) |
Jul 07, 2017 | 14.16 | 14.16 | 13.92 | 14.03 | 137,917 | -0.13(-0.91%) |
Jul 06, 2017 | 14.05 | 14.39 | 13.90 | 14.16 | 48,791 | +0.16(+1.11%) |
Jul 05, 2017 | 14.49 | 14.53 | 13.97 | 14.00 | 65,072 | -0.49(-3.39%) |