Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.99 | 13.99 | 13.95 | 13.99 | 619,546 | +0.01(+0.05%) |
Jul 30, 2018 | 13.94 | 13.99 | 13.94 | 13.98 | 588,071 | +0.04(+0.31%) |
Jul 27, 2018 | 13.99 | 13.99 | 13.94 | 13.94 | 805,682 | -0.02(-0.16%) |
Jul 26, 2018 | 13.95 | 13.97 | 13.94 | 13.96 | 956,713 | +0.01(+0.05%) |
Jul 25, 2018 | 13.94 | 13.96 | 13.91 | 13.95 | 1,061,834 | +0.03(+0.21%) |
Jul 24, 2018 | 13.92 | 13.94 | 13.90 | 13.92 | 889,160 | -0.01(-0.10%) |
Jul 23, 2018 | 13.93 | 13.94 | 13.91 | 13.94 | 1,330,641 | +0.01(+0.10%) |
Jul 20, 2018 | 13.91 | 13.94 | 13.89 | 13.92 | 794,313 | -0.02(-0.12%) |
Jul 19, 2018 | 13.94 | 13.95 | 13.91 | 13.94 | 966,803 | +0.01(+0.05%) |
Jul 18, 2018 | 13.92 | 13.95 | 13.90 | 13.93 | 1,122,005 | +0.03(+0.21%) |
Jul 17, 2018 | 13.92 | 13.95 | 13.89 | 13.90 | 1,052,820 | -0.03(-0.21%) |
Jul 16, 2018 | 13.94 | 13.96 | 13.92 | 13.93 | 554,574 | -0.01(-0.10%) |
Jul 13, 2018 | 13.92 | 13.95 | 13.91 | 13.95 | 1,053,006 | +0.01(+0.10%) |
Jul 12, 2018 | 13.92 | 13.94 | 13.89 | 13.93 | 1,153,032 | +0.01(+0.05%) |
Jul 11, 2018 | 13.92 | 13.93 | 13.91 | 13.92 | 1,095,887 | +0.01(+0.10%) |
Jul 10, 2018 | 13.90 | 13.92 | 13.85 | 13.91 | 795,700 | -0.01(-0.05%) |
Jul 09, 2018 | 13.89 | 13.92 | 13.89 | 13.92 | 722,792 | +0.01(+0.05%) |
Jul 06, 2018 | 13.86 | 13.92 | 13.86 | 13.91 | 857,298 | +0.07(+0.47%) |
Jul 05, 2018 | 13.84 | 13.90 | 13.79 | 13.84 | 925,429 | +0.01(+0.10%) |
Jul 03, 2018 | 13.83 | 13.83 | 13.83 | 0 | -0.01(-0.10%) | |
Jul 02, 2018 | 13.80 | 13.87 | 13.79 | 13.84 | 2,132,120 | +0.02(+0.16%) |
Jun 29, 2018 | 13.79 | 13.87 | 13.79 | 13.82 | 799,019 | -0.01(-0.10%) |
Jun 28, 2018 | 13.78 | 13.84 | 13.76 | 13.84 | 658,193 | +0.04(+0.32%) |
Jun 27, 2018 | 13.82 | 13.82 | 13.78 | 13.79 | 851,778 | -0.01(-0.05%) |
Jun 26, 2018 | 13.83 | 13.83 | 13.79 | 13.80 | 738,239 | -0.03(-0.21%) |
Jun 25, 2018 | 13.84 | 13.85 | 13.80 | 13.83 | 957,516 | +0.00(+0.03%) |
Jun 22, 2018 | 13.87 | 13.87 | 13.81 | 13.83 | 933,484 | -0.05(-0.39%) |
Jun 21, 2018 | 13.87 | 13.88 | 13.84 | 13.88 | 840,541 | +0.00(+0.01%) |
Jun 20, 2018 | 13.92 | 13.92 | 13.86 | 13.88 | 963,657 | -0.04(-0.31%) |
Jun 19, 2018 | 13.91 | 13.92 | 13.87 | 13.92 | 1,021,192 | +0.04(+0.26%) |
Jun 18, 2018 | 13.92 | 13.93 | 13.89 | 13.89 | 862,033 | -0.05(-0.36%) |
Jun 15, 2018 | 13.94 | 13.91 | 13.94 | 706,877 | +0.03(+0.21%) | |
Jun 14, 2018 | 13.91 | 13.92 | 13.89 | 13.91 | 686,847 | +0.00(+0.00%) |
Jun 13, 2018 | 13.89 | 13.91 | 13.86 | 13.91 | 1,008,268 | +0.04(+0.26%) |
Jun 12, 2018 | 13.86 | 13.89 | 13.86 | 13.87 | 938,881 | +0.03(+0.21%) |
Jun 11, 2018 | 13.87 | 13.90 | 13.84 | 13.84 | 878,026 | -0.06(-0.42%) |
Jun 08, 2018 | 13.90 | 13.91 | 13.86 | 13.90 | 1,389,021 | +0.00(+0.00%) |
Jun 07, 2018 | 13.89 | 13.91 | 13.86 | 13.90 | 2,161,226 | -0.01(-0.05%) |
Jun 06, 2018 | 13.91 | 13.91 | 1,175,052 | +0.02(+0.16%) | ||
Jun 05, 2018 | 13.86 | 13.89 | 13.85 | 13.89 | 1,025,718 | +0.06(+0.47%) |
Jun 04, 2018 | 13.81 | 13.86 | 13.81 | 13.82 | 1,763,351 | +0.02(+0.16%) |
Jun 01, 2018 | 13.79 | 13.83 | 13.78 | 13.80 | 1,412,331 | +0.04(+0.31%) |
May 31, 2018 | 13.81 | 13.81 | 13.76 | 13.76 | 1,648,099 | -0.04(-0.31%) |
May 30, 2018 | 13.81 | 13.83 | 13.79 | 13.80 | 1,490,664 | -0.04(-0.26%) |
May 29, 2018 | 13.87 | 13.88 | 13.81 | 13.84 | 1,296,549 | -0.04(-0.31%) |
May 25, 2018 | 13.88 | 13.88 | 13.88 | 0 | -0.02(-0.16%) | |
May 24, 2018 | 13.85 | 13.90 | 13.84 | 13.90 | 619,902 | +0.03(+0.21%) |
May 23, 2018 | 13.88 | 13.88 | 13.85 | 13.87 | 965,238 | -0.01(-0.05%) |
May 22, 2018 | 13.92 | 13.93 | 13.85 | 13.88 | 1,037,084 | -0.01(-0.09%) |
May 21, 2018 | 13.89 | 13.91 | 13.87 | 13.89 | 845,551 | -0.01(-0.05%) |
May 18, 2018 | 13.89 | 13.91 | 13.86 | 13.90 | 1,097,594 | +0.00(+0.00%) |
May 17, 2018 | 13.89 | 13.90 | 13.86 | 13.90 | 1,128,207 | +0.00(+0.00%) |
May 16, 2018 | 13.91 | 13.92 | 13.88 | 13.90 | 882,976 | -0.03(-0.21%) |
May 15, 2018 | 13.90 | 13.93 | 13.88 | 13.93 | 1,134,056 | +0.00(+0.00%) |
May 14, 2018 | 13.91 | 13.93 | 13.89 | 13.93 | 635,812 | +0.01(+0.10%) |
May 11, 2018 | 13.86 | 13.91 | 13.86 | 13.91 | 678,377 | +0.05(+0.36%) |
May 10, 2018 | 13.89 | 13.90 | 13.78 | 13.86 | 933,695 | -0.02(-0.15%) |
May 09, 2018 | 13.88 | 13.89 | 13.86 | 13.88 | 768,761 | +0.00(+0.00%) |
May 08, 2018 | 13.91 | 13.91 | 13.86 | 13.88 | 1,457,722 | -0.03(-0.21%) |
May 07, 2018 | 13.90 | 13.91 | 13.88 | 13.91 | 796,740 | +0.01(+0.05%) |
May 04, 2018 | 13.90 | 13.92 | 13.88 | 13.91 | 1,124,859 | -0.01(-0.05%) |
May 03, 2018 | 13.92 | 13.93 | 13.90 | 13.91 | 657,340 | +0.00(+0.00%) |
May 02, 2018 | 13.92 | 13.96 | 13.90 | 13.91 | 897,021 | -0.02(-0.16%) |
May 01, 2018 | 13.93 | 13.94 | 13.90 | 13.93 | 764,433 | -0.01(-0.05%) |
Apr 30, 2018 | 13.93 | 13.96 | 13.91 | 13.94 | 675,804 | +0.00(+0.00%) |
Apr 27, 2018 | 13.94 | 13.94 | 13.91 | 13.94 | 795,588 | -0.01(-0.10%) |
Apr 26, 2018 | 13.88 | 13.96 | 13.88 | 13.96 | 1,014,630 | +0.02(+0.15%) |
Apr 25, 2018 | 13.96 | 13.99 | 13.90 | 13.93 | 1,112,863 | -0.03(-0.21%) |
Apr 24, 2018 | 14.00 | 14.00 | 13.93 | 13.96 | 1,668,503 | -0.04(-0.31%) |
Apr 23, 2018 | 13.99 | 14.01 | 13.96 | 14.01 | 850,670 | +0.01(+0.10%) |
Apr 20, 2018 | 14.02 | 14.02 | 13.98 | 13.99 | 809,796 | -0.02(-0.15%) |
Apr 19, 2018 | 13.98 | 14.01 | 13.98 | 14.01 | 880,458 | +0.02(+0.15%) |
Apr 18, 2018 | 14.01 | 14.12 | 13.98 | 13.99 | 1,486,905 | -0.01(-0.10%) |
Apr 17, 2018 | 14.00 | 14.01 | 13.96 | 14.00 | 1,330,132 | +0.03(+0.20%) |
Apr 16, 2018 | 14.00 | 14.01 | 13.96 | 13.98 | 1,625,401 | -0.01(-0.10%) |
Apr 13, 2018 | 13.98 | 14.00 | 13.98 | 13.99 | 993,160 | +0.01(+0.10%) |
Apr 12, 2018 | 14.00 | 14.02 | 13.96 | 13.98 | 921,323 | -0.02(-0.15%) |
Apr 11, 2018 | 13.96 | 14.00 | 13.95 | 14.00 | 1,130,821 | +0.01(+0.05%) |
Apr 10, 2018 | 13.99 | 14.14 | 13.96 | 13.99 | 1,084,958 | +0.01(+0.10%) |
Apr 09, 2018 | 13.96 | 13.98 | 13.95 | 13.98 | 1,105,874 | +0.02(+0.15%) |
Apr 06, 2018 | 13.94 | 13.95 | 13.93 | 13.95 | 937,094 | +0.01(+0.10%) |
Apr 05, 2018 | 13.95 | 13.96 | 13.91 | 13.94 | 888,284 | +0.01(+0.05%) |
Apr 04, 2018 | 13.93 | 13.95 | 13.91 | 13.93 | 1,050,719 | -0.01(-0.05%) |
Apr 03, 2018 | 13.95 | 13.95 | 13.91 | 13.94 | 845,246 | +0.01(+0.05%) |
Apr 02, 2018 | 13.94 | 13.96 | 13.90 | 13.93 | 2,059,912 | +0.02(+0.15%) |
Mar 29, 2018 | 13.91 | 13.91 | 13.91 | 0 | -0.01(-0.10%) | |
Mar 28, 2018 | 13.93 | 13.94 | 13.89 | 13.93 | 1,455,149 | +0.01(+0.10%) |
Mar 27, 2018 | 13.93 | 13.94 | 13.90 | 13.91 | 1,604,033 | -0.01(-0.05%) |
Mar 26, 2018 | 13.95 | 13.97 | 13.90 | 13.92 | 853,947 | -0.01(-0.10%) |
Mar 23, 2018 | 13.97 | 13.97 | 13.93 | 13.93 | 1,031,201 | -0.01(-0.10%) |
Mar 22, 2018 | 13.98 | 13.98 | 13.93 | 13.95 | 1,053,798 | -0.02(-0.16%) |
Mar 21, 2018 | 13.98 | 13.98 | 13.96 | 13.97 | 778,945 | +0.00(+0.00%) |
Mar 20, 2018 | 13.98 | 13.99 | 13.96 | 13.97 | 932,070 | -0.02(-0.15%) |
Mar 19, 2018 | 14.03 | 14.03 | 13.97 | 13.99 | 2,277,164 | -0.03(-0.20%) |
Mar 16, 2018 | 14.03 | 14.04 | 14.01 | 14.02 | 1,146,762 | -0.03(-0.20%) |
Mar 15, 2018 | 14.06 | 14.06 | 14.01 | 14.05 | 1,709,024 | -0.01(-0.05%) |
Mar 14, 2018 | 14.06 | 14.06 | 14.04 | 14.06 | 1,943,009 | +0.00(+0.00%) |
Mar 13, 2018 | 14.08 | 14.08 | 14.06 | 14.06 | 2,625,200 | -0.02(-0.15%) |
Mar 12, 2018 | 14.07 | 14.08 | 14.06 | 14.08 | 2,719,474 | +0.01(+0.05%) |
Mar 09, 2018 | 14.07 | 14.08 | 14.06 | 14.07 | 1,507,195 | +0.01(+0.10%) |
Mar 08, 2018 | 14.08 | 14.08 | 14.05 | 14.06 | 1,222,197 | +0.00(+0.00%) |
Mar 07, 2018 | 14.06 | 14.06 | 1,081,596 | +0.01(+0.10%) | ||
Mar 06, 2018 | 14.04 | 14.06 | 14.03 | 14.04 | 1,640,319 | +0.01(+0.10%) |
Mar 05, 2018 | 14.02 | 14.03 | 14.00 | 14.03 | 1,151,515 | +0.01(+0.05%) |
Mar 02, 2018 | 14.01 | 14.02 | 13.99 | 14.02 | 1,652,903 | +0.01(+0.05%) |
Mar 01, 2018 | 14.03 | 14.03 | 14.01 | 14.01 | 1,902,912 | -0.02(-0.15%) |
Feb 28, 2018 | 14.03 | 14.03 | 13.99 | 14.03 | 1,282,720 | +0.01(+0.10%) |
Feb 27, 2018 | 14.00 | 14.02 | 13.99 | 14.02 | 1,059,242 | +0.01(+0.10%) |
Feb 26, 2018 | 14.01 | 14.01 | 13.98 | 14.01 | 998,041 | +0.03(+0.20%) |
Feb 23, 2018 | 14.02 | 14.02 | 13.97 | 13.98 | 1,317,610 | -0.01(-0.05%) |
Feb 22, 2018 | 13.99 | 13.99 | 13.93 | 13.98 | 2,224,135 | +0.02(+0.15%) |
Feb 21, 2018 | 13.99 | 14.02 | 13.95 | 13.96 | 1,643,010 | -0.01(-0.05%) |
Feb 20, 2018 | 13.96 | 13.98 | 13.94 | 13.97 | 957,198 | +0.00(+0.00%) |
Feb 16, 2018 | 13.97 | 13.97 | 13.97 | 0 | +0.04(+0.25%) | |
Feb 15, 2018 | 13.88 | 13.93 | 13.88 | 13.93 | 1,161,258 | +0.05(+0.36%) |
Feb 14, 2018 | 13.88 | 13.91 | 13.84 | 13.89 | 1,723,859 | -0.02(-0.15%) |
Feb 13, 2018 | 13.91 | 13.95 | 13.89 | 13.91 | 1,056,348 | -0.01(-0.05%) |
Feb 12, 2018 | 13.91 | 13.93 | 13.88 | 13.91 | 818,703 | +0.04(+0.31%) |
Feb 09, 2018 | 13.96 | 13.97 | 13.86 | 13.87 | 2,542,554 | -0.07(-0.51%) |
Feb 08, 2018 | 13.94 | 13.96 | 13.92 | 13.94 | 1,529,252 | -0.01(-0.10%) |
Feb 07, 2018 | 13.92 | 13.98 | 13.91 | 13.96 | 1,522,931 | +0.06(+0.46%) |
Feb 06, 2018 | 13.91 | 13.92 | 13.81 | 13.89 | 2,536,031 | -0.06(-0.41%) |
Feb 05, 2018 | 13.93 | 13.95 | 13.91 | 13.95 | 1,403,814 | -0.01(-0.05%) |
Feb 02, 2018 | 14.01 | 14.01 | 13.92 | 13.96 | 2,143,784 | -0.06(-0.46%) |
Feb 01, 2018 | 13.94 | 14.03 | 13.94 | 14.02 | 1,586,408 | -0.01(-0.05%) |
Jan 31, 2018 | 14.07 | 14.07 | 14.01 | 14.03 | 1,833,712 | +0.02(+0.15%) |
Jan 30, 2018 | 14.05 | 14.05 | 14.01 | 14.01 | 1,437,419 | -0.03(-0.20%) |
Jan 29, 2018 | 14.08 | 14.09 | 14.03 | 14.03 | 1,391,268 | -0.07(-0.50%) |
Jan 26, 2018 | 14.14 | 14.14 | 14.10 | 14.10 | 1,401,160 | -0.03(-0.20%) |
Jan 25, 2018 | 14.13 | 14.13 | 14.10 | 14.13 | 1,475,125 | +0.02(+0.15%) |
Jan 24, 2018 | 14.15 | 14.15 | 14.09 | 14.11 | 2,532,795 | +0.00(+0.00%) |
Jan 23, 2018 | 14.12 | 14.13 | 14.11 | 14.11 | 1,198,788 | -0.04(-0.31%) |
Jan 22, 2018 | 14.11 | 14.16 | 14.09 | 14.16 | 1,684,687 | +0.05(+0.35%) |
Jan 19, 2018 | 14.11 | 14.13 | 14.10 | 14.11 | 1,244,623 | +0.00(+0.00%) |
Jan 18, 2018 | 14.11 | 14.13 | 14.10 | 14.11 | 1,171,832 | +0.01(+0.05%) |
Jan 17, 2018 | 14.15 | 14.18 | 14.09 | 14.10 | 1,628,527 | -0.04(-0.30%) |
Jan 16, 2018 | 14.15 | 14.17 | 14.14 | 14.14 | 1,889,614 | +0.00(+0.00%) |
Jan 12, 2018 | 14.14 | 14.14 | 14.14 | 0 | +0.01(+0.05%) | |
Jan 11, 2018 | 14.12 | 14.15 | 14.12 | 14.13 | 3,221,038 | -0.01(-0.10%) |
Jan 10, 2018 | 14.12 | 14.17 | 14.09 | 14.15 | 1,687,634 | +0.00(+0.00%) |
Jan 09, 2018 | 14.16 | 14.18 | 14.13 | 14.15 | 1,675,956 | -0.01(-0.05%) |
Jan 08, 2018 | 14.11 | 14.16 | 14.11 | 14.16 | 2,649,632 | +0.04(+0.30%) |
Jan 05, 2018 | 14.11 | 14.13 | 14.11 | 14.11 | 1,895,905 | +0.01(+0.10%) |
Jan 04, 2018 | 14.09 | 14.11 | 14.06 | 14.10 | 2,177,585 | +0.01(+0.05%) |
Jan 03, 2018 | 14.08 | 14.11 | 14.04 | 14.09 | 1,551,464 | +0.00(+0.00%) |
Jan 02, 2018 | 14.11 | 14.13 | 14.06 | 14.09 | 2,548,121 | -0.02(-0.15%) |
Dec 29, 2017 | 14.11 | 14.11 | 14.11 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 14.13 | 14.13 | 14.07 | 14.11 | 1,341,181 | +0.00(+0.00%) |
Dec 27, 2017 | 14.13 | 14.14 | 14.10 | 14.11 | 916,178 | -0.00(-0.03%) |
Dec 26, 2017 | 14.08 | 14.12 | 14.08 | 14.11 | 1,232,537 | +0.00(+0.03%) |
Dec 22, 2017 | 14.11 | 14.11 | 14.09 | 14.11 | 2,069,375 | +0.01(+0.10%) |
Dec 21, 2017 | 14.13 | 14.13 | 14.08 | 14.09 | 1,481,764 | -0.01(-0.08%) |
Dec 20, 2017 | 14.10 | 14.11 | 14.09 | 14.10 | 2,323,559 | +0.01(+0.10%) |
Dec 19, 2017 | 14.10 | 14.11 | 14.08 | 14.09 | 959,230 | -0.02(-0.15%) |
Dec 18, 2017 | 14.10 | 14.11 | 14.09 | 14.11 | 1,242,833 | +0.01(+0.10%) |
Dec 15, 2017 | 14.08 | 14.10 | 14.06 | 14.10 | 877,637 | +0.04(+0.25%) |
Dec 14, 2017 | 14.06 | 14.09 | 14.05 | 14.06 | 1,374,900 | +0.00(+0.00%) |
Dec 13, 2017 | 14.10 | 14.10 | 14.05 | 14.06 | 966,187 | -0.03(-0.20%) |
Dec 12, 2017 | 14.10 | 14.10 | 14.08 | 14.09 | 1,255,896 | +0.00(+0.00%) |
Dec 11, 2017 | 14.09 | 14.12 | 14.09 | 14.09 | 1,046,089 | -0.01(-0.05%) |
Dec 08, 2017 | 14.09 | 14.10 | 14.09 | 14.10 | 897,391 | +0.01(+0.10%) |
Dec 07, 2017 | 14.08 | 14.09 | 14.08 | 14.08 | 1,526,815 | +0.01(+0.05%) |
Dec 06, 2017 | 14.07 | 14.09 | 14.06 | 14.08 | 955,692 | -0.01(-0.05%) |
Dec 05, 2017 | 14.09 | 14.09 | 14.07 | 14.08 | 1,298,993 | -0.01(-0.05%) |
Dec 04, 2017 | 14.08 | 14.10 | 14.07 | 14.09 | 1,973,405 | +0.02(+0.15%) |
Dec 01, 2017 | 14.05 | 14.07 | 14.04 | 14.07 | 1,056,646 | +0.01(+0.05%) |
Nov 30, 2017 | 14.08 | 14.09 | 14.05 | 14.06 | 1,819,479 | -0.01(-0.10%) |
Nov 29, 2017 | 14.06 | 14.08 | 14.05 | 14.08 | 1,182,777 | -0.01(-0.10%) |
Nov 28, 2017 | 14.10 | 14.10 | 14.08 | 14.09 | 1,003,405 | -0.01(-0.05%) |
Nov 27, 2017 | 14.09 | 14.10 | 14.08 | 14.10 | 1,334,153 | +0.01(+0.10%) |
Nov 24, 2017 | 14.08 | 14.10 | 14.07 | 14.08 | 226,503 | -0.01(-0.05%) |
Nov 22, 2017 | 14.08 | 14.10 | 14.07 | 14.09 | 1,504,578 | +0.02(+0.15%) |
Nov 21, 2017 | 14.07 | 14.07 | 14.06 | 14.07 | 1,490,695 | +0.01(+0.09%) |
Nov 20, 2017 | 14.03 | 14.08 | 14.03 | 14.06 | 1,035,049 | +0.04(+0.25%) |
Nov 17, 2017 | 14.00 | 14.02 | 14.00 | 14.02 | 874,321 | +0.02(+0.15%) |
Nov 16, 2017 | 13.98 | 14.00 | 13.97 | 14.00 | 1,040,499 | +0.02(+0.15%) |
Nov 15, 2017 | 14.00 | 14.00 | 13.95 | 13.98 | 1,556,133 | -0.03(-0.20%) |
Nov 14, 2017 | 14.01 | 14.03 | 13.99 | 14.01 | 1,027,729 | -0.01(-0.10%) |
Nov 13, 2017 | 13.97 | 14.03 | 13.96 | 14.02 | 2,111,469 | +0.01(+0.05%) |
Nov 10, 2017 | 14.06 | 14.06 | 13.99 | 14.01 | 1,045,512 | -0.03(-0.25%) |
Nov 09, 2017 | 14.08 | 14.08 | 14.03 | 14.05 | 1,074,230 | -0.03(-0.20%) |
Nov 08, 2017 | 14.08 | 14.09 | 14.08 | 14.08 | 922,580 | -0.01(-0.05%) |
Nov 07, 2017 | 14.09 | 14.09 | 14.08 | 14.08 | 926,394 | -0.01(-0.10%) |
Nov 06, 2017 | 14.10 | 14.10 | 14.08 | 14.10 | 712,813 | +0.01(+0.05%) |
Nov 03, 2017 | 14.10 | 14.10 | 14.08 | 14.09 | 941,372 | -0.01(-0.05%) |
Nov 02, 2017 | 14.10 | 14.11 | 14.09 | 14.10 | 718,656 | +0.00(+0.00%) |
Nov 01, 2017 | 14.08 | 14.10 | 14.06 | 14.10 | 949,002 | +0.03(+0.25%) |
Oct 31, 2017 | 14.05 | 14.06 | 14.04 | 14.06 | 1,127,661 | +0.02(+0.15%) |
Oct 30, 2017 | 14.07 | 14.04 | 14.04 | 772,504 | -0.02(-0.15%) | |
Oct 27, 2017 | 14.05 | 14.06 | 14.04 | 14.06 | 1,133,526 | +0.01(+0.10%) |
Oct 26, 2017 | 14.07 | 14.07 | 14.02 | 14.05 | 1,204,954 | -0.01(-0.05%) |
Oct 25, 2017 | 14.08 | 14.08 | 14.03 | 14.06 | 1,668,136 | -0.03(-0.20%) |
Oct 24, 2017 | 14.08 | 14.10 | 14.08 | 14.08 | 1,081,296 | +0.01(+0.05%) |
Oct 23, 2017 | 14.06 | 14.08 | 14.05 | 14.08 | 2,388,459 | +0.02(+0.15%) |
Oct 20, 2017 | 14.06 | 14.06 | 14.06 | 14.06 | 1,385,712 | +0.01(+0.05%) |
Oct 19, 2017 | 14.03 | 14.05 | 14.03 | 14.05 | 1,095,603 | +0.01(+0.05%) |
Oct 18, 2017 | 14.03 | 14.04 | 14.03 | 14.04 | 1,422,912 | +0.01(+0.10%) |
Oct 17, 2017 | 14.03 | 14.06 | 14.03 | 14.03 | 2,303,701 | -0.01(-0.05%) |
Oct 16, 2017 | 14.04 | 14.04 | 14.03 | 14.03 | 988,233 | +0.01(+0.10%) |
Oct 13, 2017 | 14.01 | 14.02 | 13.99 | 14.02 | 1,081,833 | +0.01(+0.10%) |
Oct 12, 2017 | 13.97 | 14.01 | 13.96 | 14.01 | 3,239,888 | +0.03(+0.25%) |
Oct 11, 2017 | 13.95 | 13.99 | 13.95 | 13.97 | 1,447,665 | +0.02(+0.15%) |
Oct 10, 2017 | 13.94 | 13.96 | 13.92 | 13.95 | 1,606,982 | +0.00(+0.00%) |
Oct 09, 2017 | 13.96 | 13.97 | 13.93 | 13.95 | 1,224,447 | +0.00(+0.00%) |
Oct 06, 2017 | 13.98 | 13.99 | 13.93 | 13.95 | 1,358,448 | -0.03(-0.25%) |
Oct 05, 2017 | 13.98 | 13.99 | 13.96 | 13.99 | 920,564 | +0.01(+0.05%) |
Oct 04, 2017 | 13.97 | 13.99 | 13.96 | 13.98 | 2,069,641 | +0.01(+0.05%) |
Oct 03, 2017 | 13.99 | 13.99 | 13.96 | 13.97 | 1,122,833 | -0.01(-0.10%) |
Oct 02, 2017 | 13.99 | 14.01 | 13.96 | 13.99 | 1,269,212 | +0.01(+0.10%) |
Sep 29, 2017 | 13.96 | 13.97 | 13.94 | 13.97 | 1,200,421 | +0.01(+0.05%) |
Sep 28, 2017 | 13.97 | 13.99 | 13.95 | 13.96 | 935,599 | +0.00(+0.00%) |
Sep 27, 2017 | 13.96 | 13.97 | 13.95 | 13.96 | 1,077,706 | +0.00(+0.00%) |
Sep 26, 2017 | 13.95 | 13.96 | 13.95 | 13.96 | 1,055,772 | +0.01(+0.05%) |
Sep 25, 2017 | 13.94 | 13.96 | 13.94 | 13.96 | 935,700 | +0.01(+0.10%) |
Sep 22, 2017 | 13.94 | 13.95 | 13.94 | 13.94 | 689,868 | +0.01(+0.05%) |
Sep 21, 2017 | 13.94 | 13.97 | 13.92 | 13.94 | 983,927 | -0.00(-0.03%) |
Sep 20, 2017 | 13.94 | 13.94 | 13.93 | 13.94 | 1,162,246 | +0.01(+0.05%) |
Sep 19, 2017 | 13.93 | 13.95 | 13.93 | 13.93 | 758,045 | +0.00(+0.00%) |
Sep 18, 2017 | 13.94 | 13.94 | 13.91 | 13.93 | 1,130,334 | +0.00(+0.00%) |
Sep 15, 2017 | 13.93 | 13.94 | 13.91 | 13.93 | 1,007,868 | +0.01(+0.10%) |
Sep 14, 2017 | 13.92 | 13.94 | 13.90 | 13.92 | 987,129 | +0.01(+0.05%) |
Sep 13, 2017 | 13.93 | 13.93 | 13.91 | 13.91 | 1,040,616 | -0.01(-0.10%) |
Sep 12, 2017 | 13.91 | 13.93 | 13.90 | 13.93 | 1,245,441 | +0.02(+0.15%) |
Sep 11, 2017 | 13.91 | 13.91 | 13.89 | 13.91 | 1,163,880 | +0.01(+0.10%) |
Sep 08, 2017 | 13.89 | 13.91 | 13.89 | 13.89 | 752,001 | -0.01(-0.10%) |
Sep 07, 2017 | 13.91 | 13.92 | 13.90 | 13.91 | 641,536 | +0.00(+0.00%) |
Sep 06, 2017 | 13.91 | 13.93 | 13.88 | 13.91 | 1,011,794 | -0.01(-0.10%) |
Sep 05, 2017 | 13.93 | 13.95 | 13.91 | 13.92 | 926,693 | +0.00(+0.00%) |
Sep 01, 2017 | 13.91 | 13.95 | 13.89 | 13.92 | 944,460 | +0.02(+0.15%) |
Aug 31, 2017 | 13.91 | 13.91 | 13.88 | 13.90 | 1,151,823 | +0.02(+0.15%) |
Aug 30, 2017 | 13.87 | 13.88 | 13.86 | 13.88 | 917,788 | -0.01(-0.05%) |
Aug 29, 2017 | 13.87 | 13.89 | 13.87 | 13.89 | 1,023,358 | +0.00(+0.00%) |
Aug 28, 2017 | 13.87 | 13.89 | 13.87 | 13.89 | 1,331,445 | +0.01(+0.10%) |
Aug 25, 2017 | 13.87 | 13.88 | 13.84 | 13.87 | 1,178,055 | +0.01(+0.05%) |
Aug 24, 2017 | 13.87 | 13.88 | 13.84 | 13.87 | 1,448,405 | +0.00(+0.00%) |
Aug 23, 2017 | 13.88 | 13.91 | 13.86 | 13.87 | 997,523 | -0.01(-0.05%) |
Aug 22, 2017 | 13.91 | 13.91 | 13.86 | 13.87 | 1,477,915 | -0.01(-0.05%) |
Aug 21, 2017 | 13.90 | 13.93 | 13.87 | 13.88 | 1,104,695 | -0.01(-0.10%) |
Aug 18, 2017 | 13.88 | 13.89 | 13.87 | 13.89 | 815,686 | +0.01(+0.10%) |
Aug 17, 2017 | 13.90 | 13.91 | 13.87 | 13.88 | 1,207,990 | -0.02(-0.15%) |
Aug 16, 2017 | 13.89 | 13.90 | 13.88 | 13.90 | 1,029,217 | +0.02(+0.15%) |
Aug 15, 2017 | 13.87 | 13.89 | 13.85 | 13.88 | 966,794 | +0.03(+0.20%) |
Aug 14, 2017 | 13.83 | 13.85 | 13.81 | 13.85 | 1,156,208 | +0.06(+0.40%) |
Aug 11, 2017 | 13.78 | 13.80 | 13.75 | 13.80 | 983,327 | +0.06(+0.40%) |
Aug 10, 2017 | 13.88 | 13.89 | 13.72 | 13.74 | 3,221,247 | -0.14(-1.04%) |
Aug 09, 2017 | 13.92 | 13.95 | 13.88 | 13.89 | 1,448,964 | -0.04(-0.30%) |
Aug 08, 2017 | 13.94 | 13.96 | 13.92 | 13.93 | 1,876,728 | -0.01(-0.05%) |
Aug 07, 2017 | 13.93 | 13.94 | 13.93 | 13.93 | 1,420,213 | +0.01(+0.05%) |
Aug 04, 2017 | 13.93 | 13.93 | 13.93 | 13.93 | 823,527 | -0.01(-0.05%) |
Aug 03, 2017 | 13.93 | 13.95 | 13.92 | 13.93 | 1,167,485 | +0.01(+0.10%) |
Aug 02, 2017 | 13.92 | 13.94 | 13.91 | 13.92 | 683,728 | +0.01(+0.05%) |