Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.06 | 14.06 | 14.02 | 14.06 | 616,448 | +0.01(+0.05%) |
Jul 30, 2018 | 14.01 | 14.06 | 14.01 | 14.05 | 585,131 | +0.04(+0.31%) |
Jul 27, 2018 | 14.06 | 14.06 | 14.01 | 14.01 | 801,654 | -0.02(-0.16%) |
Jul 26, 2018 | 14.02 | 14.04 | 14.01 | 14.03 | 951,929 | +0.01(+0.05%) |
Jul 25, 2018 | 14.01 | 14.03 | 13.98 | 14.02 | 1,056,524 | +0.03(+0.21%) |
Jul 24, 2018 | 13.99 | 14.01 | 13.97 | 13.99 | 884,714 | -0.01(-0.10%) |
Jul 23, 2018 | 14.00 | 14.01 | 13.98 | 14.01 | 1,323,988 | +0.01(+0.10%) |
Jul 20, 2018 | 13.98 | 14.01 | 13.96 | 13.99 | 790,341 | -0.02(-0.12%) |
Jul 19, 2018 | 14.01 | 14.02 | 13.98 | 14.01 | 961,969 | +0.01(+0.05%) |
Jul 18, 2018 | 13.99 | 14.02 | 13.97 | 14.00 | 1,116,395 | +0.03(+0.21%) |
Jul 17, 2018 | 13.99 | 14.02 | 13.96 | 13.97 | 1,047,556 | -0.03(-0.21%) |
Jul 16, 2018 | 14.01 | 14.03 | 13.99 | 14.00 | 551,801 | -0.01(-0.10%) |
Jul 13, 2018 | 13.99 | 14.02 | 13.98 | 14.02 | 1,047,741 | +0.01(+0.10%) |
Jul 12, 2018 | 13.99 | 14.01 | 13.96 | 14.00 | 1,147,266 | +0.01(+0.05%) |
Jul 11, 2018 | 13.99 | 14.00 | 13.98 | 13.99 | 1,090,408 | +0.01(+0.10%) |
Jul 10, 2018 | 13.97 | 13.99 | 13.92 | 13.98 | 791,721 | -0.01(-0.05%) |
Jul 09, 2018 | 13.96 | 13.99 | 13.96 | 13.99 | 719,178 | +0.01(+0.05%) |
Jul 06, 2018 | 13.93 | 13.99 | 13.93 | 13.98 | 853,012 | +0.07(+0.47%) |
Jul 05, 2018 | 13.91 | 13.97 | 13.86 | 13.91 | 920,801 | +0.01(+0.11%) |
Jul 03, 2018 | 13.90 | 13.90 | 13.90 | 0 | -0.01(-0.10%) | |
Jul 02, 2018 | 13.87 | 13.94 | 13.86 | 13.91 | 2,121,459 | +0.02(+0.16%) |
Jun 29, 2018 | 13.86 | 13.94 | 13.86 | 13.89 | 795,024 | -0.01(-0.10%) |
Jun 28, 2018 | 13.85 | 13.91 | 13.83 | 13.91 | 654,902 | +0.04(+0.32%) |
Jun 27, 2018 | 13.89 | 13.89 | 13.85 | 13.86 | 847,519 | -0.01(-0.05%) |
Jun 26, 2018 | 13.90 | 13.90 | 13.86 | 13.87 | 734,547 | -0.03(-0.21%) |
Jun 25, 2018 | 13.91 | 13.92 | 13.87 | 13.90 | 952,728 | +0.00(+0.03%) |
Jun 22, 2018 | 13.94 | 13.94 | 13.88 | 13.90 | 928,817 | -0.05(-0.39%) |
Jun 21, 2018 | 13.94 | 13.95 | 13.91 | 13.95 | 836,338 | +0.00(+0.01%) |
Jun 20, 2018 | 13.99 | 13.99 | 13.93 | 13.95 | 958,838 | -0.04(-0.31%) |
Jun 19, 2018 | 13.98 | 13.99 | 13.94 | 13.99 | 1,016,086 | +0.04(+0.26%) |
Jun 18, 2018 | 13.99 | 14.00 | 13.96 | 13.96 | 857,723 | -0.05(-0.36%) |
Jun 15, 2018 | 14.01 | 13.98 | 14.01 | 703,343 | +0.03(+0.21%) | |
Jun 14, 2018 | 13.98 | 13.98 | 13.96 | 13.98 | 683,413 | +0.00(+0.00%) |
Jun 13, 2018 | 13.96 | 13.98 | 13.93 | 13.98 | 1,003,226 | +0.04(+0.26%) |
Jun 12, 2018 | 13.93 | 13.96 | 13.93 | 13.94 | 934,187 | +0.03(+0.21%) |
Jun 11, 2018 | 13.94 | 13.97 | 13.91 | 13.91 | 873,636 | -0.06(-0.42%) |
Jun 08, 2018 | 13.97 | 13.98 | 13.93 | 13.97 | 1,382,076 | +0.00(+0.00%) |
Jun 07, 2018 | 13.96 | 13.98 | 13.93 | 13.97 | 2,150,420 | -0.01(-0.05%) |
Jun 06, 2018 | 13.98 | 13.98 | 1,169,176 | +0.02(+0.16%) | ||
Jun 05, 2018 | 13.93 | 13.96 | 13.92 | 13.96 | 1,020,589 | +0.07(+0.47%) |
Jun 04, 2018 | 13.88 | 13.93 | 13.88 | 13.89 | 1,754,534 | +0.02(+0.16%) |
Jun 01, 2018 | 13.86 | 13.90 | 13.85 | 13.87 | 1,405,269 | +0.04(+0.31%) |
May 31, 2018 | 13.88 | 13.88 | 13.83 | 13.83 | 1,639,858 | -0.04(-0.31%) |
May 30, 2018 | 13.88 | 13.90 | 13.85 | 13.87 | 1,483,211 | -0.04(-0.26%) |
May 29, 2018 | 13.94 | 13.95 | 13.88 | 13.91 | 1,290,066 | -0.04(-0.31%) |
May 25, 2018 | 13.95 | 13.95 | 13.95 | 0 | -0.02(-0.16%) | |
May 24, 2018 | 13.92 | 13.97 | 13.91 | 13.97 | 616,802 | +0.03(+0.21%) |
May 23, 2018 | 13.95 | 13.95 | 13.92 | 13.94 | 960,412 | -0.01(-0.05%) |
May 22, 2018 | 13.99 | 14.00 | 13.92 | 13.95 | 1,031,899 | -0.01(-0.09%) |
May 21, 2018 | 13.96 | 13.98 | 13.94 | 13.96 | 841,323 | -0.01(-0.05%) |
May 18, 2018 | 13.96 | 13.98 | 13.92 | 13.97 | 1,092,106 | +0.00(+0.00%) |
May 17, 2018 | 13.96 | 13.97 | 13.92 | 13.97 | 1,122,566 | +0.00(+0.00%) |
May 16, 2018 | 13.98 | 13.99 | 13.95 | 13.97 | 878,561 | -0.03(-0.21%) |
May 15, 2018 | 13.97 | 14.00 | 13.95 | 14.00 | 1,128,386 | +0.00(+0.00%) |
May 14, 2018 | 13.98 | 14.00 | 13.96 | 14.00 | 632,633 | +0.01(+0.10%) |
May 11, 2018 | 13.93 | 13.98 | 13.93 | 13.98 | 674,985 | +0.05(+0.36%) |
May 10, 2018 | 13.96 | 13.97 | 13.85 | 13.93 | 929,027 | -0.02(-0.16%) |
May 09, 2018 | 13.95 | 13.96 | 13.92 | 13.95 | 764,917 | +0.00(+0.00%) |
May 08, 2018 | 13.98 | 13.98 | 13.93 | 13.95 | 1,450,433 | -0.03(-0.21%) |
May 07, 2018 | 13.97 | 13.98 | 13.95 | 13.98 | 792,756 | +0.01(+0.05%) |
May 04, 2018 | 13.97 | 13.99 | 13.95 | 13.98 | 1,119,235 | -0.01(-0.05%) |
May 03, 2018 | 13.99 | 14.00 | 13.97 | 13.98 | 654,053 | +0.00(+0.00%) |
May 02, 2018 | 13.99 | 14.03 | 13.97 | 13.98 | 892,536 | -0.02(-0.15%) |
May 01, 2018 | 14.00 | 14.01 | 13.97 | 14.00 | 760,611 | -0.01(-0.05%) |
Apr 30, 2018 | 14.00 | 14.03 | 13.98 | 14.01 | 672,425 | +0.00(+0.00%) |
Apr 27, 2018 | 14.01 | 14.01 | 13.98 | 14.01 | 791,610 | -0.01(-0.10%) |
Apr 26, 2018 | 13.95 | 14.03 | 13.95 | 14.03 | 1,009,556 | +0.02(+0.15%) |
Apr 25, 2018 | 14.03 | 14.06 | 13.97 | 14.00 | 1,107,299 | -0.03(-0.21%) |
Apr 24, 2018 | 14.07 | 14.07 | 14.00 | 14.03 | 1,660,161 | -0.04(-0.31%) |
Apr 23, 2018 | 14.06 | 14.08 | 14.03 | 14.08 | 846,417 | +0.01(+0.10%) |
Apr 20, 2018 | 14.09 | 14.09 | 14.05 | 14.06 | 805,747 | -0.02(-0.15%) |
Apr 19, 2018 | 14.05 | 14.08 | 14.05 | 14.08 | 876,056 | +0.02(+0.15%) |
Apr 18, 2018 | 14.08 | 14.19 | 14.05 | 14.06 | 1,479,470 | -0.01(-0.10%) |
Apr 17, 2018 | 14.07 | 14.08 | 14.03 | 14.08 | 1,323,482 | +0.03(+0.20%) |
Apr 16, 2018 | 14.07 | 14.08 | 14.03 | 14.05 | 1,617,274 | -0.01(-0.10%) |
Apr 13, 2018 | 14.05 | 14.08 | 14.05 | 14.06 | 988,195 | +0.01(+0.10%) |
Apr 12, 2018 | 14.08 | 14.09 | 14.04 | 14.05 | 916,716 | -0.02(-0.15%) |
Apr 11, 2018 | 14.03 | 14.07 | 14.03 | 14.07 | 1,125,167 | +0.01(+0.05%) |
Apr 10, 2018 | 14.06 | 14.21 | 14.03 | 14.06 | 1,079,533 | +0.01(+0.10%) |
Apr 09, 2018 | 14.03 | 14.05 | 14.03 | 14.05 | 1,100,344 | +0.02(+0.15%) |
Apr 06, 2018 | 14.01 | 14.03 | 14.00 | 14.03 | 932,408 | +0.01(+0.10%) |
Apr 05, 2018 | 14.02 | 14.03 | 13.98 | 14.01 | 883,843 | +0.01(+0.05%) |
Apr 04, 2018 | 14.00 | 14.02 | 13.98 | 14.00 | 1,045,466 | -0.01(-0.05%) |
Apr 03, 2018 | 14.02 | 14.02 | 13.98 | 14.01 | 841,020 | +0.01(+0.05%) |
Apr 02, 2018 | 14.01 | 14.03 | 13.97 | 14.00 | 2,049,612 | +0.02(+0.15%) |
Mar 29, 2018 | 13.98 | 13.98 | 13.98 | 0 | -0.01(-0.10%) | |
Mar 28, 2018 | 14.00 | 14.01 | 13.96 | 14.00 | 1,447,874 | +0.01(+0.10%) |
Mar 27, 2018 | 14.00 | 14.01 | 13.97 | 13.98 | 1,596,012 | -0.01(-0.05%) |
Mar 26, 2018 | 14.03 | 14.04 | 13.97 | 13.99 | 849,677 | -0.01(-0.10%) |
Mar 23, 2018 | 14.04 | 14.04 | 14.00 | 14.00 | 1,026,044 | -0.01(-0.10%) |
Mar 22, 2018 | 14.05 | 14.05 | 14.00 | 14.02 | 1,048,529 | -0.02(-0.16%) |
Mar 21, 2018 | 14.05 | 14.05 | 14.03 | 14.04 | 775,050 | +0.00(+0.00%) |
Mar 20, 2018 | 14.05 | 14.06 | 14.03 | 14.04 | 927,410 | -0.02(-0.15%) |
Mar 19, 2018 | 14.10 | 14.10 | 14.04 | 14.06 | 2,265,778 | -0.03(-0.20%) |
Mar 16, 2018 | 14.10 | 14.11 | 14.08 | 14.09 | 1,141,028 | -0.03(-0.20%) |
Mar 15, 2018 | 14.13 | 14.13 | 14.08 | 14.12 | 1,700,479 | -0.01(-0.05%) |
Mar 14, 2018 | 14.13 | 14.13 | 14.11 | 14.13 | 1,933,293 | +0.00(+0.00%) |
Mar 13, 2018 | 14.15 | 14.15 | 14.13 | 14.13 | 2,612,074 | -0.02(-0.15%) |
Mar 12, 2018 | 14.14 | 14.15 | 14.13 | 14.15 | 2,705,876 | +0.01(+0.05%) |
Mar 09, 2018 | 14.14 | 14.15 | 14.13 | 14.14 | 1,499,659 | +0.01(+0.10%) |
Mar 08, 2018 | 14.15 | 14.15 | 14.12 | 14.13 | 1,216,086 | +0.00(+0.00%) |
Mar 07, 2018 | 14.13 | 14.13 | 1,076,188 | +0.01(+0.10%) | ||
Mar 06, 2018 | 14.11 | 14.13 | 14.10 | 14.11 | 1,632,117 | +0.01(+0.10%) |
Mar 05, 2018 | 14.09 | 14.10 | 14.07 | 14.10 | 1,145,757 | +0.01(+0.05%) |
Mar 02, 2018 | 14.08 | 14.09 | 14.06 | 14.09 | 1,644,638 | +0.01(+0.05%) |
Mar 01, 2018 | 14.10 | 14.10 | 14.08 | 14.08 | 1,893,398 | -0.02(-0.15%) |
Feb 28, 2018 | 14.10 | 14.10 | 14.06 | 14.10 | 1,276,306 | +0.01(+0.10%) |
Feb 27, 2018 | 14.07 | 14.09 | 14.06 | 14.09 | 1,053,946 | +0.01(+0.10%) |
Feb 26, 2018 | 14.08 | 14.08 | 14.05 | 14.08 | 993,051 | +0.03(+0.20%) |
Feb 23, 2018 | 14.09 | 14.09 | 14.04 | 14.05 | 1,311,022 | -0.01(-0.05%) |
Feb 22, 2018 | 14.06 | 14.06 | 14.00 | 14.05 | 2,213,014 | +0.02(+0.15%) |
Feb 21, 2018 | 14.06 | 14.09 | 14.02 | 14.03 | 1,634,795 | -0.01(-0.05%) |
Feb 20, 2018 | 14.03 | 14.05 | 14.01 | 14.04 | 952,412 | +0.00(+0.00%) |
Feb 16, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.04(+0.25%) | |
Feb 15, 2018 | 13.95 | 14.00 | 13.95 | 14.00 | 1,155,452 | +0.05(+0.36%) |
Feb 14, 2018 | 13.95 | 13.98 | 13.91 | 13.96 | 1,715,240 | -0.02(-0.15%) |
Feb 13, 2018 | 13.98 | 14.02 | 13.96 | 13.98 | 1,051,066 | -0.01(-0.05%) |
Feb 12, 2018 | 13.98 | 14.00 | 13.95 | 13.98 | 814,609 | +0.04(+0.31%) |
Feb 09, 2018 | 14.03 | 14.04 | 13.93 | 13.94 | 2,529,842 | -0.07(-0.51%) |
Feb 08, 2018 | 14.01 | 14.03 | 13.99 | 14.01 | 1,521,606 | -0.01(-0.10%) |
Feb 07, 2018 | 13.99 | 14.05 | 13.98 | 14.03 | 1,515,316 | +0.06(+0.46%) |
Feb 06, 2018 | 13.98 | 13.99 | 13.88 | 13.96 | 2,523,351 | -0.06(-0.41%) |
Feb 05, 2018 | 14.00 | 14.02 | 13.98 | 14.02 | 1,396,795 | -0.01(-0.05%) |
Feb 02, 2018 | 14.08 | 14.08 | 13.99 | 14.03 | 2,133,066 | -0.06(-0.45%) |
Feb 01, 2018 | 14.01 | 14.10 | 14.01 | 14.09 | 1,578,476 | -0.01(-0.05%) |
Jan 31, 2018 | 14.14 | 14.14 | 14.08 | 14.10 | 1,824,543 | +0.02(+0.15%) |
Jan 30, 2018 | 14.12 | 14.12 | 14.08 | 14.08 | 1,430,232 | -0.03(-0.20%) |
Jan 29, 2018 | 14.15 | 14.16 | 14.10 | 14.10 | 1,384,312 | -0.07(-0.50%) |
Jan 26, 2018 | 14.21 | 14.21 | 14.17 | 14.18 | 1,394,155 | -0.03(-0.20%) |
Jan 25, 2018 | 14.20 | 14.20 | 14.17 | 14.20 | 1,467,750 | +0.02(+0.15%) |
Jan 24, 2018 | 14.22 | 14.22 | 14.16 | 14.18 | 2,520,131 | +0.00(+0.00%) |
Jan 23, 2018 | 14.19 | 14.20 | 14.18 | 14.18 | 1,192,794 | -0.04(-0.31%) |
Jan 22, 2018 | 14.18 | 14.23 | 14.16 | 14.23 | 1,676,264 | +0.05(+0.35%) |
Jan 19, 2018 | 14.18 | 14.20 | 14.17 | 14.18 | 1,238,400 | +0.00(+0.00%) |
Jan 18, 2018 | 14.18 | 14.20 | 14.17 | 14.18 | 1,165,973 | +0.01(+0.05%) |
Jan 17, 2018 | 14.22 | 14.25 | 14.16 | 14.17 | 1,620,384 | -0.04(-0.30%) |
Jan 16, 2018 | 14.22 | 14.24 | 14.21 | 14.21 | 1,880,166 | +0.00(+0.00%) |
Jan 12, 2018 | 14.21 | 14.21 | 14.21 | 0 | +0.01(+0.05%) | |
Jan 11, 2018 | 14.19 | 14.22 | 14.19 | 14.21 | 3,204,933 | -0.01(-0.10%) |
Jan 10, 2018 | 14.19 | 14.24 | 14.16 | 14.22 | 1,679,196 | +0.00(+0.00%) |
Jan 09, 2018 | 14.23 | 14.25 | 14.21 | 14.22 | 1,667,577 | -0.01(-0.05%) |
Jan 08, 2018 | 14.18 | 14.23 | 14.18 | 14.23 | 2,636,383 | +0.04(+0.30%) |
Jan 05, 2018 | 14.18 | 14.21 | 14.18 | 14.18 | 1,886,425 | +0.01(+0.10%) |
Jan 04, 2018 | 14.16 | 14.18 | 14.13 | 14.17 | 2,166,697 | +0.01(+0.05%) |
Jan 03, 2018 | 14.16 | 14.18 | 14.11 | 14.16 | 1,543,707 | +0.00(+0.00%) |
Jan 02, 2018 | 14.18 | 14.20 | 14.13 | 14.16 | 2,535,381 | -0.02(-0.15%) |
Dec 29, 2017 | 14.18 | 14.18 | 14.18 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 14.20 | 14.20 | 14.14 | 14.18 | 1,334,475 | +0.00(+0.00%) |
Dec 27, 2017 | 14.20 | 14.21 | 14.17 | 14.18 | 911,597 | -0.00(-0.03%) |
Dec 26, 2017 | 14.15 | 14.19 | 14.15 | 14.18 | 1,226,375 | +0.00(+0.03%) |
Dec 22, 2017 | 14.18 | 14.18 | 14.16 | 14.18 | 2,059,028 | +0.01(+0.10%) |
Dec 21, 2017 | 14.20 | 14.20 | 14.15 | 14.16 | 1,474,356 | -0.01(-0.08%) |
Dec 20, 2017 | 14.17 | 14.18 | 14.16 | 14.17 | 2,311,941 | +0.01(+0.10%) |
Dec 19, 2017 | 14.17 | 14.18 | 14.15 | 14.16 | 954,434 | -0.02(-0.15%) |
Dec 18, 2017 | 14.17 | 14.18 | 14.16 | 14.18 | 1,236,618 | +0.01(+0.10%) |
Dec 15, 2017 | 14.15 | 14.17 | 14.13 | 14.17 | 873,249 | +0.04(+0.25%) |
Dec 14, 2017 | 14.13 | 14.16 | 14.13 | 14.13 | 1,368,025 | +0.00(+0.00%) |
Dec 13, 2017 | 14.17 | 14.17 | 14.12 | 14.13 | 961,356 | -0.03(-0.20%) |
Dec 12, 2017 | 14.17 | 14.17 | 14.15 | 14.16 | 1,249,617 | +0.00(+0.00%) |
Dec 11, 2017 | 14.16 | 14.20 | 14.16 | 14.16 | 1,040,859 | -0.01(-0.05%) |
Dec 08, 2017 | 14.16 | 14.17 | 14.16 | 14.17 | 892,904 | +0.01(+0.10%) |
Dec 07, 2017 | 14.15 | 14.16 | 14.15 | 14.15 | 1,519,181 | +0.01(+0.05%) |
Dec 06, 2017 | 14.14 | 14.16 | 14.13 | 14.15 | 950,913 | -0.01(-0.05%) |
Dec 05, 2017 | 14.16 | 14.16 | 14.14 | 14.15 | 1,292,498 | -0.01(-0.05%) |
Dec 04, 2017 | 14.15 | 14.17 | 14.14 | 14.16 | 1,963,538 | +0.02(+0.15%) |
Dec 01, 2017 | 14.13 | 14.14 | 14.11 | 14.14 | 1,051,363 | +0.01(+0.05%) |
Nov 30, 2017 | 14.15 | 14.16 | 14.12 | 14.13 | 1,810,382 | -0.01(-0.10%) |
Nov 29, 2017 | 14.13 | 14.15 | 14.12 | 14.15 | 1,176,863 | -0.01(-0.10%) |
Nov 28, 2017 | 14.17 | 14.17 | 14.15 | 14.16 | 998,388 | -0.01(-0.05%) |
Nov 27, 2017 | 14.16 | 14.17 | 14.15 | 14.17 | 1,327,482 | +0.01(+0.10%) |
Nov 24, 2017 | 14.15 | 14.17 | 14.14 | 14.15 | 225,370 | -0.01(-0.05%) |
Nov 22, 2017 | 14.15 | 14.17 | 14.14 | 14.16 | 1,497,055 | +0.02(+0.15%) |
Nov 21, 2017 | 14.14 | 14.14 | 14.13 | 14.14 | 1,483,242 | +0.01(+0.09%) |
Nov 20, 2017 | 14.10 | 14.15 | 14.10 | 14.13 | 1,029,874 | +0.04(+0.25%) |
Nov 17, 2017 | 14.07 | 14.09 | 14.07 | 14.09 | 869,950 | +0.02(+0.15%) |
Nov 16, 2017 | 14.05 | 14.07 | 14.04 | 14.07 | 1,035,296 | +0.02(+0.15%) |
Nov 15, 2017 | 14.07 | 14.07 | 14.02 | 14.05 | 1,548,352 | -0.03(-0.20%) |
Nov 14, 2017 | 14.08 | 14.11 | 14.06 | 14.08 | 1,022,590 | -0.01(-0.10%) |
Nov 13, 2017 | 14.04 | 14.10 | 14.03 | 14.09 | 2,100,912 | +0.01(+0.05%) |
Nov 10, 2017 | 14.13 | 14.13 | 14.06 | 14.08 | 1,040,284 | -0.04(-0.25%) |
Nov 09, 2017 | 14.15 | 14.15 | 14.10 | 14.12 | 1,068,859 | -0.03(-0.20%) |
Nov 08, 2017 | 14.15 | 14.16 | 14.15 | 14.15 | 917,968 | -0.01(-0.05%) |
Nov 07, 2017 | 14.16 | 14.16 | 14.15 | 14.15 | 921,762 | -0.01(-0.10%) |
Nov 06, 2017 | 14.17 | 14.18 | 14.15 | 14.17 | 709,249 | +0.01(+0.05%) |
Nov 03, 2017 | 14.17 | 14.17 | 14.15 | 14.16 | 936,665 | -0.01(-0.05%) |
Nov 02, 2017 | 14.18 | 14.18 | 14.16 | 14.17 | 715,063 | +0.00(+0.00%) |
Nov 01, 2017 | 14.15 | 14.17 | 14.13 | 14.17 | 944,257 | +0.04(+0.25%) |
Oct 31, 2017 | 14.12 | 14.13 | 14.11 | 14.13 | 1,122,023 | +0.02(+0.15%) |
Oct 30, 2017 | 14.14 | 14.11 | 14.11 | 768,641 | -0.02(-0.15%) | |
Oct 27, 2017 | 14.12 | 14.13 | 14.11 | 14.13 | 1,127,858 | +0.01(+0.10%) |
Oct 26, 2017 | 14.14 | 14.14 | 14.09 | 14.12 | 1,198,930 | -0.01(-0.05%) |
Oct 25, 2017 | 14.15 | 14.15 | 14.10 | 14.13 | 1,659,796 | -0.03(-0.20%) |
Oct 24, 2017 | 14.15 | 14.17 | 14.15 | 14.15 | 1,075,890 | +0.01(+0.05%) |
Oct 23, 2017 | 14.13 | 14.15 | 14.12 | 14.15 | 2,376,517 | +0.02(+0.15%) |
Oct 20, 2017 | 14.13 | 14.13 | 14.13 | 14.13 | 1,378,784 | +0.01(+0.05%) |
Oct 19, 2017 | 14.11 | 14.12 | 14.10 | 14.12 | 1,090,125 | +0.01(+0.05%) |
Oct 18, 2017 | 14.11 | 14.11 | 14.10 | 14.11 | 1,415,797 | +0.01(+0.10%) |
Oct 17, 2017 | 14.11 | 14.13 | 14.10 | 14.10 | 2,292,183 | -0.01(-0.05%) |
Oct 16, 2017 | 14.11 | 14.11 | 14.10 | 14.11 | 983,291 | +0.01(+0.10%) |
Oct 13, 2017 | 14.08 | 14.09 | 14.06 | 14.09 | 1,076,424 | +0.01(+0.10%) |
Oct 12, 2017 | 14.04 | 14.08 | 14.03 | 14.08 | 3,223,688 | +0.04(+0.25%) |
Oct 11, 2017 | 14.02 | 14.06 | 14.02 | 14.04 | 1,440,427 | +0.02(+0.15%) |
Oct 10, 2017 | 14.01 | 14.03 | 13.99 | 14.02 | 1,598,947 | +0.00(+0.00%) |
Oct 09, 2017 | 14.03 | 14.04 | 14.00 | 14.02 | 1,218,325 | +0.00(+0.00%) |
Oct 06, 2017 | 14.05 | 14.06 | 14.00 | 14.02 | 1,351,656 | -0.04(-0.25%) |
Oct 05, 2017 | 14.05 | 14.06 | 14.04 | 14.06 | 915,961 | +0.01(+0.05%) |
Oct 04, 2017 | 14.04 | 14.06 | 14.04 | 14.05 | 2,059,293 | +0.01(+0.05%) |
Oct 03, 2017 | 14.06 | 14.06 | 14.04 | 14.04 | 1,117,219 | -0.01(-0.10%) |
Oct 02, 2017 | 14.06 | 14.08 | 14.04 | 14.06 | 1,262,866 | +0.01(+0.10%) |
Sep 29, 2017 | 14.04 | 14.04 | 14.01 | 14.04 | 1,194,419 | +0.01(+0.05%) |
Sep 28, 2017 | 14.04 | 14.07 | 14.02 | 14.04 | 930,921 | +0.00(+0.00%) |
Sep 27, 2017 | 14.04 | 14.04 | 14.02 | 14.04 | 1,072,317 | +0.00(+0.00%) |
Sep 26, 2017 | 14.02 | 14.04 | 14.02 | 14.04 | 1,050,493 | +0.01(+0.05%) |
Sep 25, 2017 | 14.01 | 14.03 | 14.01 | 14.03 | 931,022 | +0.01(+0.10%) |
Sep 22, 2017 | 14.01 | 14.02 | 14.01 | 14.01 | 686,419 | +0.01(+0.05%) |
Sep 21, 2017 | 14.01 | 14.04 | 13.99 | 14.01 | 979,007 | -0.00(-0.03%) |
Sep 20, 2017 | 14.01 | 14.01 | 14.00 | 14.01 | 1,156,435 | +0.01(+0.05%) |
Sep 19, 2017 | 14.00 | 14.02 | 14.00 | 14.00 | 754,255 | +0.00(+0.00%) |
Sep 18, 2017 | 14.01 | 14.01 | 13.98 | 14.00 | 1,124,682 | +0.00(+0.00%) |
Sep 15, 2017 | 14.00 | 14.01 | 13.98 | 14.00 | 1,002,829 | +0.01(+0.10%) |
Sep 14, 2017 | 13.99 | 14.01 | 13.97 | 13.99 | 982,194 | +0.01(+0.05%) |
Sep 13, 2017 | 14.00 | 14.00 | 13.98 | 13.98 | 1,035,413 | -0.01(-0.10%) |
Sep 12, 2017 | 13.98 | 14.00 | 13.97 | 14.00 | 1,239,214 | +0.02(+0.15%) |
Sep 11, 2017 | 13.98 | 13.98 | 13.96 | 13.98 | 1,158,060 | +0.01(+0.10%) |
Sep 08, 2017 | 13.96 | 13.98 | 13.96 | 13.96 | 748,241 | -0.01(-0.10%) |
Sep 07, 2017 | 13.98 | 13.99 | 13.97 | 13.98 | 638,328 | +0.00(+0.00%) |
Sep 06, 2017 | 13.98 | 14.00 | 13.95 | 13.98 | 1,006,735 | -0.01(-0.10%) |
Sep 05, 2017 | 14.00 | 14.02 | 13.98 | 13.99 | 922,059 | +0.00(+0.00%) |
Sep 01, 2017 | 13.98 | 14.02 | 13.96 | 13.99 | 939,738 | +0.02(+0.15%) |
Aug 31, 2017 | 13.98 | 13.98 | 13.95 | 13.97 | 1,146,064 | +0.02(+0.15%) |
Aug 30, 2017 | 13.94 | 13.95 | 13.93 | 13.95 | 913,199 | -0.01(-0.05%) |
Aug 29, 2017 | 13.94 | 13.96 | 13.94 | 13.96 | 1,018,241 | +0.00(+0.00%) |
Aug 28, 2017 | 13.94 | 13.96 | 13.94 | 13.96 | 1,324,788 | +0.01(+0.10%) |
Aug 25, 2017 | 13.93 | 13.95 | 13.91 | 13.94 | 1,172,164 | +0.01(+0.05%) |
Aug 24, 2017 | 13.94 | 13.95 | 13.91 | 13.93 | 1,441,163 | +0.00(+0.00%) |
Aug 23, 2017 | 13.95 | 13.98 | 13.93 | 13.93 | 992,536 | -0.01(-0.05%) |
Aug 22, 2017 | 13.98 | 13.98 | 13.93 | 13.94 | 1,470,525 | -0.01(-0.05%) |
Aug 21, 2017 | 13.97 | 14.00 | 13.94 | 13.95 | 1,099,172 | -0.01(-0.10%) |
Aug 18, 2017 | 13.95 | 13.96 | 13.94 | 13.96 | 811,607 | +0.01(+0.10%) |
Aug 17, 2017 | 13.97 | 13.98 | 13.94 | 13.95 | 1,201,950 | -0.02(-0.15%) |
Aug 16, 2017 | 13.96 | 13.97 | 13.95 | 13.97 | 1,024,071 | +0.02(+0.15%) |
Aug 15, 2017 | 13.94 | 13.96 | 13.92 | 13.95 | 961,960 | +0.03(+0.20%) |
Aug 14, 2017 | 13.90 | 13.92 | 13.88 | 13.92 | 1,150,427 | +0.06(+0.40%) |
Aug 11, 2017 | 13.84 | 13.87 | 13.82 | 13.87 | 978,410 | +0.06(+0.40%) |
Aug 10, 2017 | 13.95 | 13.96 | 13.79 | 13.81 | 3,205,141 | -0.15(-1.04%) |
Aug 09, 2017 | 13.99 | 14.02 | 13.95 | 13.96 | 1,441,719 | -0.04(-0.30%) |
Aug 08, 2017 | 14.01 | 14.03 | 13.99 | 14.00 | 1,867,345 | -0.01(-0.05%) |
Aug 07, 2017 | 14.00 | 14.01 | 14.00 | 14.00 | 1,413,112 | +0.01(+0.05%) |
Aug 04, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 819,409 | -0.01(-0.05%) |
Aug 03, 2017 | 14.00 | 14.02 | 13.99 | 14.00 | 1,161,648 | +0.01(+0.10%) |
Aug 02, 2017 | 13.99 | 14.01 | 13.98 | 13.99 | 680,309 | +0.01(+0.05%) |