Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.95 | 15.99 | 15.66 | 15.66 | 909,232 | -0.24(-1.48%) |
Jan 30, 2018 | 15.90 | 16.04 | 15.90 | 15.90 | 626,789 | -0.09(-0.59%) |
Jan 29, 2018 | 15.90 | 16.18 | 15.85 | 15.99 | 519,444 | +0.19(+1.19%) |
Jan 26, 2018 | 15.95 | 15.99 | 15.62 | 15.80 | 691,127 | -0.19(-1.18%) |
Jan 25, 2018 | 16.56 | 16.58 | 15.83 | 15.99 | 1,682,060 | -0.42(-2.59%) |
Jan 24, 2018 | 16.47 | 16.61 | 16.32 | 16.42 | 833,583 | +0.05(+0.29%) |
Jan 23, 2018 | 16.28 | 16.56 | 16.04 | 16.37 | 598,192 | +0.19(+1.17%) |
Jan 22, 2018 | 16.42 | 15.85 | 16.18 | 526,461 | +0.14(+0.88%) | |
Jan 19, 2018 | 15.85 | 16.09 | 15.78 | 16.04 | 474,426 | +0.19(+1.19%) |
Jan 18, 2018 | 16.28 | 16.32 | 15.78 | 15.85 | 458,853 | -0.42(-2.61%) |
Jan 17, 2018 | 16.47 | 16.56 | 16.23 | 16.28 | 692,911 | -0.19(-1.15%) |
Jan 16, 2018 | 16.56 | 16.65 | 16.37 | 16.47 | 529,490 | +0.00(+0.00%) |
Jan 12, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.09(+0.58%) | |
Jan 11, 2018 | 16.09 | 16.42 | 16.09 | 16.37 | 535,527 | +0.19(+1.17%) |
Jan 10, 2018 | 16.21 | 15.90 | 16.18 | 319,153 | +0.09(+0.59%) | |
Jan 09, 2018 | 16.18 | 16.18 | 15.97 | 16.09 | 640,749 | -0.14(-0.87%) |
Jan 08, 2018 | 16.09 | 16.32 | 15.90 | 16.23 | 475,555 | +0.19(+1.18%) |
Jan 05, 2018 | 16.42 | 16.42 | 15.85 | 16.04 | 662,980 | +0.00(+0.00%) |
Jan 04, 2018 | 15.90 | 16.14 | 15.85 | 16.04 | 408,720 | +0.19(+1.19%) |
Jan 03, 2018 | 16.04 | 16.18 | 15.71 | 15.85 | 431,113 | -0.09(-0.59%) |
Jan 02, 2018 | 15.66 | 16.23 | 15.62 | 15.95 | 863,254 | +0.28(+1.81%) |
Dec 29, 2017 | 15.66 | 15.66 | 15.66 | 0 | -0.09(-0.60%) | |
Dec 28, 2017 | 15.80 | 15.95 | 15.67 | 15.76 | 676,891 | +0.00(+0.00%) |
Dec 27, 2017 | 15.95 | 16.04 | 15.71 | 15.76 | 470,936 | -0.24(-1.47%) |
Dec 26, 2017 | 16.14 | 16.28 | 15.90 | 15.99 | 491,677 | -0.24(-1.45%) |
Dec 22, 2017 | 16.42 | 16.51 | 16.14 | 16.23 | 778,434 | -0.28(-1.71%) |
Dec 21, 2017 | 16.65 | 16.70 | 16.47 | 16.51 | 500,450 | -0.19(-1.13%) |
Dec 20, 2017 | 16.84 | 16.89 | 16.51 | 16.70 | 662,165 | -0.09(-0.56%) |
Dec 19, 2017 | 16.75 | 16.94 | 16.25 | 16.80 | 927,835 | +0.05(+0.28%) |
Dec 18, 2017 | 17.36 | 17.64 | 16.70 | 16.75 | 885,698 | -0.57(-3.27%) |
Dec 15, 2017 | 17.17 | 17.79 | 16.70 | 17.31 | 8,996,723 | +0.24(+1.38%) |
Dec 14, 2017 | 17.27 | 17.83 | 17.08 | 17.08 | 1,871,134 | -0.14(-0.82%) |
Dec 13, 2017 | 17.22 | 17.60 | 17.17 | 17.22 | 1,535,951 | +0.00(+0.00%) |
Dec 12, 2017 | 16.70 | 17.69 | 16.65 | 17.22 | 2,647,090 | +0.42(+2.53%) |
Dec 11, 2017 | 15.80 | 16.94 | 15.80 | 16.80 | 1,871,596 | +1.37(+8.87%) |
Dec 08, 2017 | 15.47 | 15.52 | 15.29 | 15.43 | 342,953 | +0.00(+0.00%) |
Dec 07, 2017 | 15.10 | 15.66 | 15.05 | 15.43 | 595,715 | +0.38(+2.51%) |
Dec 06, 2017 | 15.29 | 15.29 | 15.05 | 15.05 | 227,900 | -0.24(-1.54%) |
Dec 05, 2017 | 15.62 | 15.71 | 15.29 | 15.29 | 278,087 | -0.33(-2.11%) |
Dec 04, 2017 | 16.04 | 16.04 | 15.57 | 15.62 | 415,241 | -0.25(-1.61%) |
Dec 01, 2017 | 15.59 | 15.96 | 15.31 | 15.87 | 719,921 | +0.28(+1.81%) |
Nov 30, 2017 | 15.59 | 15.68 | 15.45 | 15.59 | 523,921 | +0.09(+0.61%) |
Nov 29, 2017 | 15.31 | 15.59 | 15.26 | 15.50 | 490,394 | +0.14(+0.92%) |
Nov 28, 2017 | 15.07 | 15.45 | 15.07 | 15.35 | 295,566 | +0.23(+1.55%) |
Nov 27, 2017 | 15.31 | 15.35 | 15.07 | 15.12 | 325,499 | -0.14(-0.92%) |
Nov 24, 2017 | 15.31 | 15.45 | 15.21 | 15.26 | 281,317 | -0.05(-0.31%) |
Nov 22, 2017 | 15.64 | 15.64 | 15.21 | 15.31 | 341,799 | -0.42(-2.69%) |
Nov 21, 2017 | 15.31 | 15.73 | 15.21 | 15.73 | 439,753 | +0.47(+3.08%) |
Nov 20, 2017 | 15.12 | 15.33 | 15.03 | 15.26 | 380,117 | +0.14(+0.93%) |
Nov 17, 2017 | 15.03 | 15.26 | 14.98 | 15.12 | 953,920 | +0.00(+0.00%) |
Nov 16, 2017 | 14.84 | 15.17 | 14.84 | 15.12 | 312,589 | +0.28(+1.90%) |
Nov 15, 2017 | 14.98 | 15.12 | 14.84 | 14.84 | 254,830 | -0.19(-1.25%) |
Nov 14, 2017 | 14.74 | 15.21 | 14.67 | 15.03 | 618,690 | +0.28(+1.91%) |
Nov 13, 2017 | 14.93 | 15.12 | 14.72 | 14.74 | 887,088 | -0.19(-1.26%) |
Nov 10, 2017 | 14.84 | 15.17 | 14.74 | 14.93 | 558,340 | +0.14(+0.95%) |
Nov 09, 2017 | 14.65 | 14.84 | 14.56 | 14.79 | 398,577 | +0.00(+0.00%) |
Nov 08, 2017 | 14.79 | 14.91 | 14.72 | 14.79 | 441,846 | -0.09(-0.63%) |
Nov 07, 2017 | 14.93 | 14.98 | 14.77 | 14.88 | 468,920 | -0.09(-0.63%) |
Nov 06, 2017 | 14.98 | 15.17 | 14.93 | 14.98 | 459,072 | +0.00(+0.00%) |
Nov 03, 2017 | 15.50 | 15.50 | 14.74 | 14.98 | 914,586 | -0.56(-3.63%) |
Nov 02, 2017 | 16.95 | 16.95 | 15.50 | 15.54 | 785,066 | +0.09(+0.61%) |
Nov 01, 2017 | 16.06 | 16.06 | 15.28 | 15.45 | 465,754 | -0.52(-3.24%) |
Oct 31, 2017 | 15.68 | 16.06 | 15.59 | 15.96 | 511,468 | +0.33(+2.10%) |
Oct 30, 2017 | 15.87 | 15.87 | 15.50 | 15.64 | 343,786 | -0.33(-2.06%) |
Oct 27, 2017 | 15.96 | 16.11 | 15.73 | 15.96 | 289,043 | +0.00(+0.00%) |
Oct 26, 2017 | 16.11 | 16.11 | 15.78 | 15.96 | 208,217 | +0.00(+0.00%) |
Oct 25, 2017 | 15.78 | 16.01 | 15.59 | 15.96 | 435,005 | +0.14(+0.89%) |
Oct 24, 2017 | 16.39 | 16.48 | 15.73 | 15.82 | 520,791 | -0.42(-2.60%) |
Oct 23, 2017 | 16.62 | 16.67 | 16.25 | 16.25 | 347,319 | -0.47(-2.81%) |
Oct 20, 2017 | 16.43 | 16.72 | 16.25 | 16.72 | 581,695 | +0.42(+2.59%) |
Oct 19, 2017 | 16.58 | 16.58 | 16.06 | 16.29 | 255,506 | -0.28(-1.70%) |
Oct 18, 2017 | 16.25 | 16.69 | 16.20 | 16.58 | 317,151 | +0.42(+2.62%) |
Oct 17, 2017 | 16.29 | 16.29 | 16.04 | 16.15 | 326,111 | -0.28(-1.71%) |
Oct 16, 2017 | 16.43 | 16.48 | 16.20 | 16.43 | 368,373 | +0.00(+0.00%) |
Oct 13, 2017 | 16.39 | 16.72 | 16.32 | 16.43 | 584,948 | +0.05(+0.29%) |
Oct 12, 2017 | 16.34 | 16.53 | 16.25 | 16.39 | 360,434 | +0.00(+0.00%) |
Oct 11, 2017 | 16.53 | 16.76 | 16.25 | 16.39 | 372,425 | -0.19(-1.13%) |
Oct 10, 2017 | 16.34 | 16.72 | 16.25 | 16.58 | 528,987 | +0.23(+1.44%) |
Oct 09, 2017 | 16.20 | 16.39 | 16.15 | 16.34 | 254,999 | +0.09(+0.58%) |
Oct 06, 2017 | 16.20 | 16.34 | 16.01 | 16.25 | 293,729 | +0.05(+0.29%) |
Oct 05, 2017 | 16.29 | 16.39 | 16.11 | 16.20 | 599,795 | -0.09(-0.58%) |
Oct 04, 2017 | 16.29 | 16.48 | 16.20 | 16.29 | 298,316 | +0.05(+0.29%) |
Oct 03, 2017 | 16.15 | 16.39 | 16.01 | 16.25 | 544,190 | +0.14(+0.87%) |
Oct 02, 2017 | 16.11 | 16.25 | 15.68 | 16.11 | 628,190 | +0.00(+0.00%) |
Sep 29, 2017 | 16.76 | 16.76 | 15.92 | 16.11 | 752,187 | -0.52(-3.11%) |
Sep 28, 2017 | 16.29 | 16.72 | 16.11 | 16.62 | 736,730 | +0.33(+2.02%) |
Sep 27, 2017 | 16.01 | 16.48 | 16.01 | 16.29 | 1,028,901 | +0.28(+1.76%) |
Sep 26, 2017 | 16.06 | 16.08 | 15.89 | 16.01 | 712,666 | +0.00(+0.00%) |
Sep 25, 2017 | 15.92 | 16.10 | 15.89 | 16.01 | 646,853 | +0.05(+0.29%) |
Sep 22, 2017 | 15.78 | 16.01 | 15.78 | 15.96 | 982,998 | +0.09(+0.59%) |
Sep 21, 2017 | 15.78 | 16.04 | 15.64 | 15.87 | 399,922 | +0.05(+0.30%) |
Sep 20, 2017 | 15.87 | 15.92 | 15.73 | 15.82 | 283,616 | +0.00(+0.00%) |
Sep 19, 2017 | 15.73 | 15.96 | 15.64 | 15.82 | 334,172 | +0.05(+0.30%) |
Sep 18, 2017 | 15.92 | 16.15 | 15.68 | 15.78 | 403,532 | -0.14(-0.88%) |
Sep 15, 2017 | 15.92 | 15.98 | 15.73 | 15.92 | 1,035,953 | +0.05(+0.30%) |
Sep 14, 2017 | 15.68 | 16.01 | 15.54 | 15.87 | 534,137 | +0.14(+0.90%) |
Sep 13, 2017 | 15.68 | 15.89 | 15.59 | 15.73 | 415,010 | +0.00(+0.00%) |
Sep 12, 2017 | 15.54 | 15.82 | 15.54 | 15.73 | 291,592 | +0.09(+0.60%) |
Sep 11, 2017 | 15.54 | 15.78 | 15.50 | 15.64 | 327,589 | +0.05(+0.30%) |
Sep 08, 2017 | 15.50 | 15.59 | 15.17 | 15.59 | 447,357 | +0.09(+0.61%) |
Sep 07, 2017 | 15.21 | 15.75 | 15.21 | 15.50 | 1,319,876 | +0.38(+2.48%) |
Sep 06, 2017 | 15.26 | 15.31 | 15.03 | 15.12 | 619,849 | -0.14(-0.92%) |
Sep 05, 2017 | 15.40 | 15.40 | 15.12 | 15.26 | 640,212 | -0.14(-0.91%) |
Sep 01, 2017 | 15.35 | 15.45 | 15.21 | 15.40 | 423,417 | +0.12(+0.80%) |
Aug 31, 2017 | 15.28 | 15.37 | 15.16 | 15.28 | 483,044 | +0.05(+0.31%) |
Aug 30, 2017 | 15.28 | 15.28 | 15.07 | 15.23 | 349,492 | -0.09(-0.61%) |
Aug 29, 2017 | 15.14 | 15.41 | 15.09 | 15.33 | 411,615 | +0.14(+0.92%) |
Aug 28, 2017 | 15.37 | 15.42 | 14.95 | 15.19 | 604,279 | -0.19(-1.22%) |
Aug 25, 2017 | 15.23 | 15.47 | 15.09 | 15.37 | 393,686 | +0.14(+0.92%) |
Aug 24, 2017 | 15.14 | 15.28 | 15.05 | 15.23 | 463,171 | +0.14(+0.93%) |
Aug 23, 2017 | 15.09 | 15.14 | 14.91 | 15.09 | 452,219 | -0.05(-0.31%) |
Aug 22, 2017 | 14.77 | 15.19 | 14.77 | 15.14 | 543,649 | +0.47(+3.18%) |
Aug 21, 2017 | 15.05 | 15.19 | 14.53 | 14.67 | 664,230 | -0.51(-3.38%) |
Aug 18, 2017 | 14.44 | 15.23 | 14.44 | 15.19 | 927,962 | +0.65(+4.50%) |
Aug 17, 2017 | 14.81 | 14.91 | 14.49 | 14.53 | 621,060 | -0.28(-1.89%) |
Aug 16, 2017 | 14.81 | 15.05 | 14.72 | 14.81 | 615,205 | +0.00(+0.00%) |
Aug 15, 2017 | 15.05 | 15.09 | 14.74 | 14.81 | 540,771 | -0.23(-1.55%) |
Aug 14, 2017 | 15.19 | 15.27 | 14.95 | 15.05 | 581,228 | +0.05(+0.31%) |
Aug 11, 2017 | 15.09 | 15.28 | 14.88 | 15.00 | 582,072 | +0.00(+0.00%) |
Aug 10, 2017 | 15.09 | 15.28 | 15.00 | 15.00 | 567,174 | -0.14(-0.93%) |
Aug 09, 2017 | 15.14 | 15.28 | 15.05 | 15.14 | 296,321 | -0.09(-0.61%) |
Aug 08, 2017 | 15.23 | 15.51 | 15.14 | 15.23 | 559,216 | +0.00(+0.00%) |
Aug 07, 2017 | 15.33 | 15.47 | 15.23 | 15.23 | 572,032 | -0.09(-0.61%) |
Aug 04, 2017 | 15.14 | 15.47 | 14.95 | 15.33 | 644,347 | +0.19(+1.23%) |
Aug 03, 2017 | 15.14 | 15.42 | 14.72 | 15.14 | 908,286 | +0.14(+0.93%) |
Aug 02, 2017 | 15.28 | 15.33 | 14.91 | 15.00 | 620,004 | -0.28(-1.83%) |
Aug 01, 2017 | 15.19 | 15.37 | 15.09 | 15.28 | 860,271 | +0.09(+0.62%) |
Jul 31, 2017 | 15.09 | 15.19 | 14.91 | 15.19 | 509,408 | +0.14(+0.93%) |
Jul 28, 2017 | 14.77 | 15.09 | 14.72 | 15.05 | 738,275 | +0.09(+0.62%) |
Jul 27, 2017 | 15.23 | 15.23 | 14.77 | 14.95 | 597,447 | -0.23(-1.54%) |
Jul 26, 2017 | 15.23 | 15.42 | 15.05 | 15.19 | 465,411 | -0.05(-0.31%) |
Jul 25, 2017 | 15.23 | 15.42 | 15.14 | 15.23 | 537,601 | +0.00(+0.00%) |
Jul 24, 2017 | 15.56 | 15.61 | 15.12 | 15.23 | 950,924 | -0.05(-0.31%) |
Jul 21, 2017 | 16.31 | 16.45 | 14.81 | 15.28 | 2,328,238 | -1.59(-9.42%) |
Jul 20, 2017 | 18.36 | 18.41 | 16.82 | 16.87 | 1,214,755 | -1.50(-8.14%) |
Jul 19, 2017 | 18.04 | 18.43 | 17.99 | 18.36 | 352,374 | +0.42(+2.34%) |
Jul 18, 2017 | 17.99 | 18.36 | 17.80 | 17.94 | 698,488 | +0.00(+0.00%) |
Jul 17, 2017 | 18.22 | 18.22 | 17.78 | 17.94 | 727,765 | +0.42(+2.40%) |
Jul 14, 2017 | 17.57 | 17.62 | 17.38 | 17.52 | 354,905 | -0.05(-0.27%) |
Jul 13, 2017 | 17.62 | 17.66 | 17.29 | 17.57 | 401,436 | -0.05(-0.27%) |
Jul 12, 2017 | 17.62 | 17.76 | 17.48 | 17.62 | 437,153 | +0.09(+0.53%) |
Jul 11, 2017 | 17.48 | 17.62 | 17.29 | 17.52 | 391,663 | +0.09(+0.54%) |
Jul 10, 2017 | 17.43 | 17.64 | 17.34 | 17.43 | 361,108 | +0.00(+0.00%) |
Jul 07, 2017 | 17.15 | 17.55 | 17.10 | 17.43 | 350,833 | +0.28(+1.63%) |
Jul 06, 2017 | 17.10 | 17.38 | 16.82 | 17.15 | 448,257 | -0.05(-0.27%) |
Jul 05, 2017 | 17.43 | 17.52 | 17.15 | 17.20 | 860,424 | -0.23(-1.34%) |
Jul 03, 2017 | 17.80 | 17.80 | 17.34 | 17.43 | 297,779 | -0.28(-1.58%) |
Jun 30, 2017 | 17.76 | 17.85 | 17.57 | 17.71 | 627,858 | -0.05(-0.26%) |
Jun 29, 2017 | 17.80 | 17.94 | 17.57 | 17.76 | 587,283 | -0.05(-0.26%) |
Jun 28, 2017 | 17.76 | 17.85 | 17.38 | 17.80 | 618,929 | +0.05(+0.26%) |
Jun 27, 2017 | 18.27 | 18.27 | 17.66 | 17.76 | 619,454 | -0.51(-2.81%) |
Jun 26, 2017 | 18.69 | 18.78 | 18.22 | 18.27 | 373,641 | -0.42(-2.25%) |
Jun 23, 2017 | 18.36 | 18.69 | 18.22 | 18.69 | 1,115,606 | +0.37(+2.04%) |
Jun 22, 2017 | 18.32 | 18.46 | 18.18 | 18.32 | 677,814 | +0.00(+0.00%) |
Jun 21, 2017 | 18.46 | 18.64 | 18.27 | 18.32 | 576,054 | -0.09(-0.51%) |
Jun 20, 2017 | 18.41 | 18.55 | 18.08 | 18.41 | 494,457 | -0.09(-0.50%) |
Jun 19, 2017 | 18.50 | 18.62 | 18.41 | 18.50 | 428,556 | +0.05(+0.25%) |
Jun 16, 2017 | 18.41 | 18.67 | 18.27 | 18.46 | 640,895 | -0.19(-1.00%) |
Jun 15, 2017 | 18.50 | 18.83 | 18.46 | 18.64 | 353,763 | -0.09(-0.50%) |
Jun 14, 2017 | 19.16 | 19.25 | 18.50 | 18.74 | 440,938 | -0.42(-2.19%) |
Jun 13, 2017 | 18.55 | 19.23 | 18.41 | 19.16 | 576,304 | +0.65(+3.54%) |
Jun 12, 2017 | 18.64 | 18.78 | 18.41 | 18.50 | 651,719 | -0.09(-0.50%) |
Jun 09, 2017 | 18.83 | 18.88 | 18.36 | 18.60 | 518,797 | -0.14(-0.75%) |
Jun 08, 2017 | 18.64 | 18.76 | 18.22 | 18.74 | 1,031,236 | +0.14(+0.75%) |
Jun 07, 2017 | 18.97 | 19.11 | 18.55 | 18.60 | 345,713 | -0.37(-1.97%) |
Jun 06, 2017 | 18.97 | 19.20 | 18.83 | 18.97 | 347,500 | -0.05(-0.25%) |
Jun 05, 2017 | 19.11 | 19.25 | 18.97 | 19.02 | 249,135 | -0.09(-0.49%) |
Jun 02, 2017 | 18.97 | 19.34 | 18.83 | 19.11 | 787,830 | +0.17(+0.89%) |
Jun 01, 2017 | 18.80 | 19.04 | 18.62 | 18.94 | 536,581 | +0.09(+0.49%) |
May 31, 2017 | 19.13 | 19.18 | 18.66 | 18.85 | 281,630 | -0.19(-0.98%) |
May 30, 2017 | 19.22 | 19.32 | 18.99 | 19.04 | 139,748 | -0.19(-0.97%) |
May 26, 2017 | 19.36 | 19.55 | 19.04 | 19.22 | 271,019 | -0.09(-0.48%) |
May 25, 2017 | 19.27 | 19.59 | 19.22 | 19.32 | 272,507 | +0.09(+0.48%) |
May 24, 2017 | 19.04 | 19.45 | 18.99 | 19.22 | 314,055 | +0.23(+1.23%) |
May 23, 2017 | 19.04 | 19.15 | 18.85 | 18.99 | 360,225 | +0.00(+0.00%) |
May 22, 2017 | 19.04 | 19.18 | 18.85 | 18.99 | 293,750 | +0.00(+0.00%) |
May 19, 2017 | 19.27 | 19.36 | 18.99 | 18.99 | 316,802 | -0.23(-1.21%) |
May 18, 2017 | 19.18 | 19.55 | 19.18 | 19.22 | 659,815 | -0.19(-0.96%) |
May 17, 2017 | 19.41 | 19.64 | 19.32 | 19.41 | 493,881 | -0.28(-1.42%) |
May 16, 2017 | 19.55 | 19.78 | 19.45 | 19.69 | 305,162 | +0.14(+0.71%) |
May 15, 2017 | 19.36 | 19.59 | 19.27 | 19.55 | 222,485 | +0.23(+1.20%) |
May 12, 2017 | 19.36 | 19.41 | 19.08 | 19.32 | 242,508 | +0.00(+0.00%) |
May 11, 2017 | 19.18 | 19.45 | 19.04 | 19.32 | 328,471 | +0.14(+0.73%) |
May 10, 2017 | 19.22 | 19.36 | 18.90 | 19.18 | 305,224 | -0.09(-0.48%) |
May 09, 2017 | 19.55 | 19.76 | 19.13 | 19.27 | 381,057 | -0.19(-0.96%) |
May 08, 2017 | 19.92 | 19.95 | 19.36 | 19.45 | 345,630 | -0.51(-2.56%) |
May 05, 2017 | 19.55 | 20.01 | 19.45 | 19.97 | 460,755 | +0.47(+2.39%) |
May 04, 2017 | 19.45 | 19.83 | 19.27 | 19.50 | 234,685 | +0.14(+0.72%) |
May 03, 2017 | 19.83 | 19.97 | 19.18 | 19.36 | 483,279 | -0.51(-2.58%) |
May 02, 2017 | 20.85 | 20.85 | 19.64 | 19.87 | 456,447 | -0.14(-0.70%) |
May 01, 2017 | 19.97 | 20.06 | 19.73 | 20.01 | 367,028 | +0.14(+0.70%) |
Apr 28, 2017 | 20.25 | 20.25 | 19.76 | 19.87 | 203,186 | -0.28(-1.39%) |
Apr 27, 2017 | 20.11 | 20.43 | 20.01 | 20.15 | 213,609 | +0.09(+0.46%) |
Apr 26, 2017 | 19.83 | 20.20 | 19.69 | 20.06 | 284,892 | +0.19(+0.94%) |
Apr 25, 2017 | 19.83 | 20.15 | 19.83 | 19.87 | 240,632 | +0.19(+0.95%) |
Apr 24, 2017 | 19.73 | 19.83 | 19.45 | 19.69 | 319,114 | +0.23(+1.20%) |
Apr 21, 2017 | 19.69 | 19.69 | 19.36 | 19.45 | 256,911 | -0.28(-1.42%) |
Apr 20, 2017 | 19.50 | 19.73 | 19.45 | 19.73 | 250,077 | +0.28(+1.44%) |
Apr 19, 2017 | 19.41 | 19.62 | 19.36 | 19.45 | 210,484 | +0.14(+0.72%) |
Apr 18, 2017 | 18.94 | 19.32 | 18.94 | 19.32 | 184,419 | +0.23(+1.22%) |
Apr 17, 2017 | 18.94 | 19.18 | 18.94 | 19.08 | 286,773 | +0.14(+0.74%) |
Apr 13, 2017 | 19.04 | 19.15 | 18.94 | 18.94 | 225,188 | -0.14(-0.73%) |
Apr 12, 2017 | 19.22 | 19.32 | 19.01 | 19.08 | 219,475 | -0.05(-0.24%) |
Apr 11, 2017 | 18.94 | 19.32 | 18.85 | 19.13 | 216,389 | +0.14(+0.74%) |
Apr 10, 2017 | 19.13 | 19.27 | 18.76 | 18.99 | 417,336 | -0.09(-0.49%) |
Apr 07, 2017 | 18.66 | 19.08 | 18.48 | 19.08 | 464,566 | +0.37(+1.99%) |
Apr 06, 2017 | 18.62 | 18.76 | 18.29 | 18.71 | 420,138 | +0.09(+0.50%) |
Apr 05, 2017 | 18.85 | 19.04 | 18.57 | 18.62 | 383,070 | -0.14(-0.74%) |
Apr 04, 2017 | 18.80 | 19.18 | 18.76 | 18.76 | 592,356 | -0.05(-0.25%) |
Apr 03, 2017 | 18.90 | 18.99 | 18.69 | 18.80 | 552,712 | +0.00(+0.00%) |
Mar 31, 2017 | 18.85 | 19.11 | 18.76 | 18.80 | 375,863 | -0.05(-0.25%) |
Mar 30, 2017 | 18.71 | 19.04 | 18.71 | 18.85 | 364,147 | +0.19(+1.00%) |
Mar 29, 2017 | 18.57 | 18.71 | 18.15 | 18.66 | 610,670 | +0.14(+0.75%) |
Mar 28, 2017 | 18.99 | 19.04 | 18.43 | 18.52 | 798,994 | -0.47(-2.45%) |
Mar 27, 2017 | 18.90 | 19.15 | 18.71 | 18.99 | 274,114 | +0.00(+0.00%) |
Mar 24, 2017 | 19.08 | 19.50 | 18.62 | 18.99 | 1,001,102 | -0.05(-0.24%) |
Mar 23, 2017 | 19.50 | 19.73 | 18.92 | 19.04 | 601,544 | -0.51(-2.62%) |
Mar 22, 2017 | 19.78 | 19.97 | 19.27 | 19.55 | 523,425 | -0.23(-1.18%) |
Mar 21, 2017 | 20.39 | 20.43 | 19.64 | 19.78 | 465,633 | -0.37(-1.85%) |
Mar 20, 2017 | 20.01 | 20.29 | 19.87 | 20.15 | 346,691 | +0.09(+0.46%) |
Mar 17, 2017 | 19.64 | 20.15 | 19.52 | 20.06 | 930,448 | +0.33(+1.65%) |
Mar 16, 2017 | 19.73 | 19.92 | 19.55 | 19.73 | 312,072 | +0.05(+0.24%) |
Mar 15, 2017 | 19.45 | 19.73 | 19.08 | 19.69 | 889,401 | +0.28(+1.44%) |
Mar 14, 2017 | 19.69 | 19.78 | 19.27 | 19.41 | 197,946 | -0.33(-1.65%) |
Mar 13, 2017 | 19.59 | 19.78 | 19.59 | 19.73 | 407,691 | +0.14(+0.71%) |
Mar 10, 2017 | 19.59 | 19.73 | 19.45 | 19.59 | 372,964 | +0.05(+0.24%) |
Mar 09, 2017 | 19.50 | 19.87 | 19.41 | 19.55 | 185,911 | +0.05(+0.24%) |
Mar 08, 2017 | 19.50 | 19.73 | 19.45 | 19.50 | 182,160 | +0.00(+0.00%) |
Mar 07, 2017 | 19.50 | 19.99 | 19.36 | 19.50 | 276,816 | +0.00(+0.00%) |
Mar 06, 2017 | 19.45 | 19.83 | 19.32 | 19.50 | 232,504 | -0.09(-0.48%) |
Mar 03, 2017 | 19.69 | 19.87 | 19.45 | 19.59 | 215,438 | -0.07(-0.33%) |
Mar 02, 2017 | 19.98 | 19.98 | 19.57 | 19.66 | 302,520 | -0.37(-1.85%) |
Mar 01, 2017 | 19.75 | 20.10 | 19.65 | 20.03 | 275,437 | +0.46(+2.37%) |
Feb 28, 2017 | 19.94 | 19.94 | 19.52 | 19.57 | 253,718 | -0.37(-1.86%) |
Feb 27, 2017 | 20.17 | 20.36 | 19.68 | 19.94 | 723,174 | -0.37(-1.83%) |
Feb 24, 2017 | 20.22 | 20.36 | 20.03 | 20.31 | 291,844 | -0.09(-0.45%) |
Feb 23, 2017 | 20.45 | 20.54 | 20.10 | 20.40 | 259,522 | +0.00(+0.00%) |
Feb 22, 2017 | 20.17 | 20.63 | 20.03 | 20.40 | 286,026 | +0.19(+0.92%) |
Feb 21, 2017 | 20.31 | 20.31 | 19.94 | 20.22 | 244,179 | +0.00(+0.00%) |
Feb 17, 2017 | 20.22 | 20.22 | 20.22 | 0 | +0.14(+0.69%) | |
Feb 16, 2017 | 20.12 | 20.31 | 19.84 | 20.08 | 321,851 | -0.19(-0.92%) |
Feb 15, 2017 | 19.84 | 20.36 | 19.61 | 20.26 | 336,138 | +0.28(+1.39%) |
Feb 14, 2017 | 20.03 | 20.12 | 19.84 | 19.98 | 262,716 | +0.00(+0.00%) |
Feb 13, 2017 | 19.94 | 20.12 | 19.89 | 19.98 | 207,289 | +0.05(+0.23%) |
Feb 10, 2017 | 19.84 | 20.26 | 19.71 | 19.94 | 378,786 | +0.09(+0.47%) |
Feb 09, 2017 | 19.84 | 19.98 | 19.66 | 19.84 | 353,417 | +0.09(+0.47%) |
Feb 08, 2017 | 19.80 | 19.98 | 19.61 | 19.75 | 314,243 | -0.14(-0.70%) |
Feb 07, 2017 | 20.17 | 20.31 | 19.75 | 19.89 | 394,580 | -0.23(-1.15%) |
Feb 06, 2017 | 20.31 | 20.52 | 20.08 | 20.12 | 434,975 | -0.37(-1.81%) |
Feb 03, 2017 | 20.26 | 20.54 | 19.71 | 20.49 | 892,897 | +0.23(+1.14%) |
Feb 02, 2017 | 19.20 | 21.03 | 19.02 | 20.26 | 1,485,167 | -1.99(-8.96%) |