Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.09 | 17.19 | 16.49 | 16.49 | 826,344 | -0.51(-3.00%) |
Jan 30, 2018 | 16.87 | 16.88 | 16.76 | 17.00 | 669,475 | +0.03(+0.18%) |
Jan 29, 2018 | 16.85 | 17.00 | 16.73 | 16.97 | 971,736 | +0.07(+0.41%) |
Jan 26, 2018 | 16.85 | 16.92 | 16.73 | 16.90 | 960,782 | +0.17(+1.02%) |
Jan 25, 2018 | 17.01 | 17.01 | 16.58 | 16.73 | 1,627,345 | -0.12(-0.71%) |
Jan 24, 2018 | 17.18 | 17.31 | 16.70 | 16.85 | 1,675,079 | -0.31(-1.81%) |
Jan 23, 2018 | 17.17 | 17.38 | 16.99 | 17.16 | 1,021,653 | -0.04(-0.23%) |
Jan 22, 2018 | 17.48 | 17.51 | 16.98 | 17.20 | 1,300,058 | -0.39(-2.22%) |
Jan 19, 2018 | 17.47 | 17.61 | 17.40 | 17.59 | 509,404 | +0.10(+0.57%) |
Jan 18, 2018 | 17.39 | 17.58 | 17.39 | 17.49 | 594,710 | +0.00(+0.00%) |
Jan 17, 2018 | 17.17 | 17.57 | 17.11 | 17.49 | 624,131 | +0.39(+2.28%) |
Jan 16, 2018 | 17.45 | 17.60 | 17.05 | 17.10 | 1,051,880 | -0.29(-1.67%) |
Jan 12, 2018 | 17.39 | 17.39 | 17.39 | 0 | +0.59(+3.51%) | |
Jan 11, 2018 | 16.60 | 16.87 | 16.58 | 16.80 | 586,650 | +0.23(+1.39%) |
Jan 10, 2018 | 16.51 | 16.58 | 16.38 | 16.57 | 390,389 | -0.02(-0.12%) |
Jan 09, 2018 | 16.63 | 16.79 | 16.51 | 16.59 | 643,257 | -0.05(-0.30%) |
Jan 08, 2018 | 16.27 | 16.67 | 16.12 | 16.64 | 743,460 | +0.32(+1.96%) |
Jan 05, 2018 | 16.10 | 16.33 | 16.00 | 16.32 | 747,731 | +0.33(+2.06%) |
Jan 04, 2018 | 16.07 | 16.25 | 15.98 | 15.99 | 1,312,700 | -0.02(-0.12%) |
Jan 03, 2018 | 15.83 | 16.01 | 15.74 | 16.01 | 1,068,064 | +0.15(+0.95%) |
Jan 02, 2018 | 15.73 | 15.96 | 15.61 | 15.86 | 473,071 | +0.19(+1.21%) |
Dec 29, 2017 | 15.67 | 15.67 | 15.67 | 0 | -0.04(-0.25%) | |
Dec 28, 2017 | 15.70 | 15.76 | 15.59 | 15.71 | 271,966 | +0.07(+0.45%) |
Dec 27, 2017 | 15.62 | 15.82 | 15.52 | 15.64 | 614,900 | -0.05(-0.32%) |
Dec 26, 2017 | 15.70 | 15.84 | 15.51 | 15.69 | 729,269 | -0.28(-1.75%) |
Dec 22, 2017 | 16.36 | 16.36 | 15.96 | 15.97 | 1,054,774 | -0.43(-2.62%) |
Dec 21, 2017 | 16.63 | 16.68 | 16.38 | 16.40 | 696,408 | -0.12(-0.73%) |
Dec 20, 2017 | 16.63 | 16.69 | 16.42 | 16.52 | 899,778 | +0.08(+0.49%) |
Dec 19, 2017 | 16.54 | 16.54 | 16.36 | 16.44 | 664,983 | -0.08(-0.48%) |
Dec 18, 2017 | 16.48 | 16.70 | 16.42 | 16.52 | 906,659 | +0.18(+1.10%) |
Dec 15, 2017 | 15.82 | 16.37 | 15.67 | 16.34 | 1,461,456 | +0.56(+3.55%) |
Dec 14, 2017 | 15.80 | 16.09 | 15.76 | 15.78 | 1,201,998 | +0.09(+0.57%) |
Dec 13, 2017 | 15.44 | 15.89 | 15.38 | 15.69 | 861,367 | +0.29(+1.88%) |
Dec 12, 2017 | 15.33 | 15.53 | 15.30 | 15.40 | 1,754,476 | +0.08(+0.52%) |
Dec 11, 2017 | 15.61 | 15.84 | 15.29 | 15.32 | 1,178,824 | -0.29(-1.86%) |
Dec 08, 2017 | 15.68 | 15.89 | 15.55 | 15.61 | 748,053 | -0.07(-0.45%) |
Dec 07, 2017 | 15.63 | 15.96 | 15.63 | 15.68 | 776,864 | +0.02(+0.13%) |
Dec 06, 2017 | 15.65 | 15.88 | 15.61 | 15.66 | 976,918 | -0.06(-0.38%) |
Dec 05, 2017 | 15.88 | 16.22 | 15.71 | 15.72 | 1,251,921 | -0.13(-0.82%) |
Dec 04, 2017 | 16.22 | 16.70 | 15.81 | 15.85 | 1,671,252 | -0.04(-0.25%) |
Dec 01, 2017 | 16.35 | 16.44 | 15.69 | 15.89 | 2,125,659 | -0.44(-2.69%) |
Nov 30, 2017 | 16.59 | 16.73 | 16.09 | 16.33 | 1,448,975 | -0.33(-1.98%) |
Nov 29, 2017 | 17.42 | 17.55 | 16.62 | 16.66 | 960,209 | -0.77(-4.42%) |
Nov 28, 2017 | 17.36 | 17.49 | 17.25 | 17.43 | 1,582,701 | +0.11(+0.64%) |
Nov 27, 2017 | 17.56 | 17.65 | 17.26 | 17.32 | 1,360,346 | -0.23(-1.31%) |
Nov 24, 2017 | 17.27 | 17.63 | 17.20 | 17.55 | 333,870 | +0.36(+2.09%) |
Nov 22, 2017 | 17.43 | 17.56 | 17.05 | 17.19 | 540,064 | -0.20(-1.15%) |
Nov 21, 2017 | 16.95 | 17.49 | 16.94 | 17.39 | 1,720,070 | +0.53(+3.14%) |
Nov 20, 2017 | 16.73 | 16.88 | 16.63 | 16.86 | 640,057 | +0.15(+0.90%) |
Nov 17, 2017 | 16.56 | 16.85 | 16.45 | 16.71 | 652,390 | +0.15(+0.91%) |
Nov 16, 2017 | 16.21 | 16.68 | 16.07 | 16.56 | 1,192,480 | +0.39(+2.41%) |
Nov 15, 2017 | 16.10 | 16.18 | 15.87 | 16.17 | 830,239 | -0.08(-0.49%) |
Nov 14, 2017 | 16.35 | 16.38 | 16.23 | 16.25 | 1,183,654 | -0.20(-1.22%) |
Nov 13, 2017 | 16.56 | 16.64 | 16.34 | 16.45 | 721,990 | -0.17(-1.02%) |
Nov 10, 2017 | 16.74 | 16.98 | 16.61 | 16.62 | 745,390 | -0.13(-0.78%) |
Nov 09, 2017 | 16.78 | 16.90 | 16.59 | 16.75 | 1,017,495 | -0.12(-0.71%) |
Nov 08, 2017 | 16.71 | 16.92 | 16.52 | 16.87 | 646,965 | +0.05(+0.30%) |
Nov 07, 2017 | 16.85 | 16.89 | 16.66 | 16.82 | 984,008 | +0.03(+0.18%) |
Nov 06, 2017 | 16.59 | 16.83 | 16.49 | 16.79 | 864,696 | +0.17(+1.02%) |
Nov 03, 2017 | 17.07 | 17.17 | 16.61 | 16.62 | 1,219,606 | -0.46(-2.69%) |
Nov 02, 2017 | 16.62 | 17.50 | 16.40 | 17.08 | 2,822,852 | +1.28(+8.10%) |
Nov 01, 2017 | 15.97 | 15.97 | 15.64 | 15.80 | 1,149,913 | +0.02(+0.13%) |
Oct 31, 2017 | 15.64 | 15.89 | 15.60 | 15.78 | 1,000,716 | +0.09(+0.57%) |
Oct 30, 2017 | 15.63 | 15.75 | 15.52 | 15.69 | 519,664 | +0.00(+0.00%) |
Oct 27, 2017 | 15.62 | 15.81 | 15.43 | 15.69 | 679,464 | +0.14(+0.90%) |
Oct 26, 2017 | 15.71 | 15.73 | 15.51 | 15.55 | 451,307 | -0.10(-0.64%) |
Oct 25, 2017 | 15.74 | 15.85 | 15.49 | 15.65 | 615,464 | -0.15(-0.95%) |
Oct 24, 2017 | 15.46 | 15.84 | 15.46 | 15.80 | 2,673,043 | +0.39(+2.53%) |
Oct 23, 2017 | 15.56 | 15.56 | 15.23 | 15.41 | 1,273,643 | -0.04(-0.26%) |
Oct 20, 2017 | 15.50 | 15.57 | 15.37 | 15.45 | 956,808 | +0.14(+0.91%) |
Oct 19, 2017 | 15.74 | 15.77 | 15.14 | 15.31 | 1,502,147 | -0.59(-3.71%) |
Oct 18, 2017 | 15.81 | 15.91 | 15.62 | 15.90 | 616,311 | +0.11(+0.70%) |
Oct 17, 2017 | 15.63 | 15.87 | 15.60 | 15.79 | 572,863 | +0.09(+0.57%) |
Oct 16, 2017 | 15.58 | 15.79 | 15.54 | 15.70 | 461,904 | +0.13(+0.83%) |
Oct 13, 2017 | 15.70 | 15.79 | 15.55 | 15.57 | 692,769 | -0.06(-0.38%) |
Oct 12, 2017 | 15.39 | 15.66 | 15.38 | 15.63 | 937,284 | +0.14(+0.90%) |
Oct 11, 2017 | 15.31 | 15.56 | 15.27 | 15.49 | 1,150,042 | +0.26(+1.71%) |
Oct 10, 2017 | 15.45 | 15.45 | 15.15 | 15.23 | 847,231 | -0.24(-1.55%) |
Oct 09, 2017 | 15.63 | 15.72 | 15.39 | 15.47 | 575,607 | -0.16(-1.02%) |
Oct 06, 2017 | 15.70 | 15.74 | 15.38 | 15.63 | 832,542 | -0.07(-0.45%) |
Oct 05, 2017 | 15.61 | 15.75 | 15.59 | 15.70 | 714,536 | +0.06(+0.38%) |
Oct 04, 2017 | 15.49 | 15.68 | 15.40 | 15.64 | 482,402 | +0.16(+1.03%) |
Oct 03, 2017 | 15.44 | 15.52 | 15.21 | 15.48 | 813,360 | +0.07(+0.45%) |
Oct 02, 2017 | 15.45 | 15.45 | 15.15 | 15.41 | 962,391 | +0.04(+0.26%) |
Sep 29, 2017 | 15.26 | 15.40 | 15.19 | 15.37 | 881,135 | +0.10(+0.65%) |
Sep 28, 2017 | 15.18 | 15.30 | 15.00 | 15.27 | 527,859 | +0.14(+0.93%) |
Sep 27, 2017 | 14.86 | 15.13 | 1,162,411 | +0.08(+0.53%) | ||
Sep 26, 2017 | 15.09 | 15.25 | 14.96 | 15.05 | 1,046,074 | +0.01(+0.07%) |
Sep 25, 2017 | 15.47 | 15.47 | 14.89 | 15.04 | 1,573,353 | -0.55(-3.53%) |
Sep 22, 2017 | 14.75 | 15.61 | 14.75 | 15.59 | 1,781,450 | +0.80(+5.41%) |
Sep 21, 2017 | 14.72 | 14.83 | 14.70 | 14.79 | 1,188,059 | +0.01(+0.07%) |
Sep 20, 2017 | 14.70 | 14.95 | 14.70 | 14.78 | 727,822 | +0.08(+0.54%) |
Sep 19, 2017 | 14.83 | 14.88 | 14.61 | 14.70 | 1,070,008 | -0.04(-0.27%) |
Sep 18, 2017 | 14.85 | 14.88 | 14.71 | 14.74 | 1,036,523 | -0.04(-0.27%) |
Sep 15, 2017 | 14.70 | 14.81 | 14.58 | 14.78 | 2,089,227 | +0.10(+0.68%) |
Sep 14, 2017 | 14.78 | 14.87 | 14.59 | 14.68 | 1,227,098 | -0.18(-1.21%) |
Sep 13, 2017 | 14.75 | 14.90 | 14.65 | 14.86 | 1,417,258 | +0.03(+0.20%) |
Sep 12, 2017 | 14.82 | 14.88 | 14.62 | 14.83 | 1,676,709 | +0.12(+0.82%) |
Sep 11, 2017 | 14.88 | 15.00 | 14.66 | 14.71 | 1,647,230 | -0.06(-0.41%) |
Sep 08, 2017 | 14.51 | 14.95 | 14.48 | 14.77 | 1,294,330 | +0.23(+1.58%) |
Sep 07, 2017 | 14.67 | 14.76 | 14.49 | 14.54 | 1,120,991 | -0.06(-0.41%) |
Sep 06, 2017 | 14.67 | 14.74 | 14.38 | 14.60 | 1,293,143 | -0.04(-0.27%) |
Sep 05, 2017 | 14.49 | 14.74 | 14.41 | 14.64 | 1,702,234 | +0.06(+0.41%) |
Sep 01, 2017 | 14.25 | 14.61 | 14.16 | 14.58 | 1,184,358 | +0.34(+2.39%) |
Aug 31, 2017 | 14.06 | 14.37 | 13.93 | 14.24 | 952,954 | +0.18(+1.28%) |
Aug 30, 2017 | 13.80 | 14.12 | 13.80 | 14.06 | 781,576 | +0.24(+1.74%) |
Aug 29, 2017 | 13.67 | 13.89 | 13.61 | 13.82 | 1,098,377 | -0.06(-0.43%) |
Aug 28, 2017 | 13.89 | 14.03 | 13.62 | 13.88 | 1,642,118 | +0.00(+0.00%) |
Aug 25, 2017 | 14.29 | 14.50 | 13.79 | 13.88 | 1,796,881 | +0.32(+2.36%) |
Aug 24, 2017 | 13.30 | 13.58 | 13.26 | 13.56 | 1,595,050 | +0.35(+2.65%) |
Aug 23, 2017 | 13.11 | 13.35 | 13.09 | 13.21 | 1,013,816 | -0.03(-0.23%) |
Aug 22, 2017 | 12.99 | 13.25 | 12.97 | 13.24 | 1,192,737 | +0.34(+2.64%) |
Aug 21, 2017 | 12.95 | 13.02 | 12.77 | 12.90 | 1,114,525 | -0.09(-0.69%) |
Aug 18, 2017 | 12.88 | 13.12 | 12.88 | 12.99 | 886,067 | +0.07(+0.54%) |
Aug 17, 2017 | 13.28 | 13.41 | 12.90 | 12.92 | 2,478,497 | -0.48(-3.58%) |
Aug 16, 2017 | 13.07 | 13.49 | 13.00 | 13.40 | 1,724,645 | +0.59(+4.61%) |
Aug 15, 2017 | 13.19 | 13.34 | 12.76 | 12.81 | 1,036,334 | -0.39(-2.95%) |
Aug 14, 2017 | 13.15 | 13.35 | 12.98 | 13.20 | 1,517,918 | +0.08(+0.61%) |
Aug 11, 2017 | 13.35 | 13.43 | 13.00 | 13.12 | 2,287,681 | -0.23(-1.72%) |
Aug 10, 2017 | 13.44 | 13.71 | 13.33 | 13.35 | 1,760,822 | -0.14(-1.04%) |
Aug 09, 2017 | 13.25 | 13.63 | 13.23 | 13.49 | 2,535,603 | -0.05(-0.37%) |
Aug 08, 2017 | 14.03 | 14.05 | 13.49 | 13.54 | 2,086,053 | -0.47(-3.35%) |
Aug 07, 2017 | 13.90 | 14.17 | 13.90 | 14.01 | 3,360,017 | +0.63(+4.75%) |
Aug 04, 2017 | 14.08 | 13.34 | 13.38 | 7,120,972 | -0.64(-4.60%) | |
Aug 03, 2017 | 15.00 | 15.10 | 13.33 | 14.02 | 12,171,778 | -3.19(-18.54%) |
Aug 02, 2017 | 17.73 | 17.74 | 17.02 | 17.21 | 1,866,321 | -0.40(-2.27%) |
Aug 01, 2017 | 17.57 | 17.79 | 17.39 | 17.61 | 942,523 | +0.23(+1.32%) |
Jul 31, 2017 | 17.68 | 17.69 | 17.22 | 17.38 | 1,211,029 | -0.31(-1.75%) |
Jul 28, 2017 | 18.11 | 18.38 | 17.52 | 17.69 | 1,781,615 | -1.24(-6.55%) |
Jul 27, 2017 | 19.33 | 19.33 | 18.57 | 18.93 | 1,086,055 | -0.40(-2.07%) |
Jul 26, 2017 | 19.45 | 19.50 | 19.23 | 19.33 | 3,186,738 | -0.04(-0.21%) |
Jul 25, 2017 | 19.19 | 19.39 | 18.96 | 19.37 | 829,823 | +0.18(+0.94%) |
Jul 24, 2017 | 19.03 | 19.32 | 18.94 | 19.19 | 751,268 | +0.24(+1.27%) |
Jul 21, 2017 | 19.15 | 19.15 | 18.81 | 18.95 | 898,109 | -0.14(-0.73%) |
Jul 20, 2017 | 19.43 | 19.54 | 18.92 | 19.09 | 776,365 | -0.25(-1.29%) |
Jul 19, 2017 | 18.77 | 19.54 | 18.74 | 19.34 | 1,869,295 | +0.68(+3.64%) |
Jul 18, 2017 | 18.36 | 18.67 | 18.14 | 18.66 | 1,528,060 | +0.18(+0.97%) |
Jul 17, 2017 | 18.37 | 18.53 | 18.18 | 18.48 | 749,766 | +0.16(+0.87%) |
Jul 14, 2017 | 18.18 | 18.39 | 18.10 | 18.32 | 429,877 | +0.13(+0.71%) |
Jul 13, 2017 | 18.24 | 18.35 | 17.95 | 18.19 | 585,809 | +0.01(+0.06%) |
Jul 12, 2017 | 18.16 | 18.29 | 18.01 | 18.18 | 636,320 | +0.19(+1.06%) |
Jul 11, 2017 | 17.82 | 18.00 | 17.67 | 17.99 | 2,072,355 | +0.16(+0.90%) |
Jul 10, 2017 | 17.59 | 17.97 | 17.45 | 17.83 | 623,708 | +0.19(+1.08%) |
Jul 07, 2017 | 17.25 | 17.79 | 17.25 | 17.64 | 597,212 | +0.45(+2.62%) |
Jul 06, 2017 | 17.20 | 17.32 | 16.84 | 17.19 | 918,642 | -0.23(-1.32%) |
Jul 05, 2017 | 17.46 | 17.51 | 17.22 | 17.42 | 835,978 | +0.00(+0.00%) |
Jul 03, 2017 | 17.46 | 17.58 | 17.30 | 17.42 | 490,639 | +0.06(+0.35%) |
Jun 30, 2017 | 17.50 | 17.71 | 17.26 | 17.36 | 1,301,665 | -0.17(-0.97%) |
Jun 29, 2017 | 18.12 | 18.25 | 17.25 | 17.53 | 1,256,683 | -0.63(-3.47%) |
Jun 28, 2017 | 17.84 | 18.18 | 17.68 | 18.16 | 1,230,875 | +0.40(+2.25%) |
Jun 27, 2017 | 18.32 | 18.36 | 17.73 | 17.76 | 953,967 | -0.61(-3.32%) |
Jun 26, 2017 | 18.49 | 18.75 | 18.11 | 18.37 | 1,246,409 | +0.00(+0.00%) |
Jun 23, 2017 | 18.06 | 18.40 | 17.98 | 18.37 | 3,329,789 | +0.37(+2.06%) |
Jun 22, 2017 | 18.03 | 18.12 | 17.68 | 18.00 | 741,089 | -0.03(-0.17%) |
Jun 21, 2017 | 17.92 | 18.25 | 17.80 | 18.03 | 816,600 | +0.16(+0.90%) |
Jun 20, 2017 | 18.25 | 18.45 | 17.86 | 17.87 | 876,858 | -0.38(-2.08%) |
Jun 19, 2017 | 18.23 | 18.46 | 18.11 | 18.25 | 1,117,433 | +0.15(+0.83%) |
Jun 16, 2017 | 18.04 | 18.52 | 18.02 | 18.10 | 1,585,338 | -0.02(-0.11%) |
Jun 15, 2017 | 17.99 | 18.28 | 17.83 | 18.12 | 1,122,445 | -0.07(-0.38%) |
Jun 14, 2017 | 18.26 | 18.33 | 17.99 | 18.19 | 1,081,210 | -0.05(-0.27%) |
Jun 13, 2017 | 17.95 | 18.32 | 17.90 | 18.24 | 1,313,023 | +0.38(+2.13%) |
Jun 12, 2017 | 17.93 | 18.21 | 17.43 | 17.86 | 1,521,550 | -0.12(-0.67%) |
Jun 09, 2017 | 18.29 | 18.85 | 17.68 | 17.98 | 1,922,883 | -0.26(-1.43%) |
Jun 08, 2017 | 17.32 | 18.50 | 17.32 | 18.24 | 2,225,816 | +0.96(+5.56%) |
Jun 07, 2017 | 17.26 | 17.35 | 17.12 | 17.28 | 1,270,324 | +0.17(+0.99%) |
Jun 06, 2017 | 16.92 | 17.36 | 16.90 | 17.11 | 1,172,746 | +0.10(+0.59%) |
Jun 05, 2017 | 17.04 | 17.15 | 16.90 | 17.01 | 966,281 | +0.05(+0.29%) |
Jun 02, 2017 | 16.42 | 17.16 | 16.42 | 16.96 | 1,204,497 | +0.57(+3.48%) |
Jun 01, 2017 | 16.30 | 16.50 | 16.02 | 16.39 | 1,026,254 | +0.15(+0.92%) |
May 31, 2017 | 16.17 | 16.34 | 15.90 | 16.24 | 776,320 | +0.10(+0.62%) |
May 30, 2017 | 16.28 | 16.36 | 16.10 | 16.14 | 776,224 | -0.15(-0.92%) |
May 26, 2017 | 16.41 | 16.41 | 16.25 | 16.29 | 638,830 | -0.14(-0.85%) |
May 25, 2017 | 16.29 | 16.55 | 16.28 | 16.43 | 1,136,700 | +0.17(+1.05%) |
May 24, 2017 | 16.16 | 16.48 | 16.08 | 16.26 | 892,641 | +0.11(+0.68%) |
May 23, 2017 | 16.09 | 16.24 | 15.88 | 16.15 | 718,344 | +0.16(+1.00%) |
May 22, 2017 | 15.99 | 16.05 | 15.71 | 15.99 | 964,266 | +0.09(+0.57%) |
May 19, 2017 | 15.81 | 16.08 | 15.81 | 15.90 | 800,455 | +0.09(+0.57%) |
May 18, 2017 | 15.91 | 16.10 | 15.71 | 15.81 | 1,333,585 | -0.22(-1.37%) |
May 17, 2017 | 16.34 | 16.40 | 15.80 | 16.03 | 1,878,109 | -0.54(-3.26%) |
May 16, 2017 | 16.24 | 16.57 | 16.21 | 16.57 | 1,153,780 | +0.39(+2.38%) |
May 15, 2017 | 16.37 | 16.52 | 16.05 | 16.18 | 1,253,124 | -0.17(-1.01%) |
May 12, 2017 | 16.50 | 16.50 | 16.25 | 16.35 | 504,041 | -0.18(-1.09%) |
May 11, 2017 | 16.36 | 16.60 | 16.25 | 16.53 | 707,134 | +0.09(+0.55%) |
May 10, 2017 | 16.55 | 16.55 | 16.35 | 16.44 | 735,956 | -0.12(-0.72%) |
May 09, 2017 | 16.44 | 16.63 | 16.32 | 16.56 | 780,593 | +0.11(+0.67%) |
May 08, 2017 | 16.40 | 16.55 | 16.32 | 16.45 | 1,239,318 | +0.09(+0.55%) |
May 05, 2017 | 16.65 | 16.65 | 16.18 | 16.36 | 1,043,247 | -0.28(-1.68%) |
May 04, 2017 | 17.15 | 17.27 | 16.41 | 16.64 | 1,455,988 | +0.58(+3.61%) |
May 03, 2017 | 16.20 | 16.28 | 15.96 | 16.06 | 1,232,990 | -0.22(-1.35%) |
May 02, 2017 | 16.78 | 16.84 | 16.24 | 16.28 | 1,152,707 | -0.55(-3.27%) |
May 01, 2017 | 16.84 | 16.86 | 16.64 | 16.83 | 941,484 | +0.10(+0.60%) |
Apr 28, 2017 | 17.00 | 17.03 | 16.62 | 16.73 | 1,158,519 | -0.24(-1.41%) |
Apr 27, 2017 | 16.65 | 17.03 | 16.55 | 16.97 | 1,025,082 | +0.35(+2.11%) |
Apr 26, 2017 | 16.52 | 16.76 | 16.21 | 16.62 | 1,947,001 | +0.12(+0.73%) |
Apr 25, 2017 | 16.43 | 16.60 | 16.37 | 16.50 | 803,079 | +0.21(+1.29%) |
Apr 24, 2017 | 16.24 | 16.37 | 16.05 | 16.29 | 943,517 | +0.34(+2.13%) |
Apr 21, 2017 | 16.03 | 16.12 | 15.77 | 15.95 | 1,542,052 | -0.07(-0.44%) |
Apr 20, 2017 | 15.71 | 16.07 | 15.71 | 16.02 | 978,376 | +0.37(+2.36%) |
Apr 19, 2017 | 15.64 | 15.70 | 15.51 | 15.65 | 1,001,223 | +0.11(+0.71%) |
Apr 18, 2017 | 15.58 | 15.72 | 15.44 | 15.54 | 673,891 | -0.09(-0.58%) |
Apr 17, 2017 | 15.60 | 15.88 | 15.42 | 15.63 | 645,898 | +0.07(+0.45%) |
Apr 13, 2017 | 15.83 | 15.96 | 15.56 | 15.56 | 812,760 | -0.31(-1.98%) |
Apr 12, 2017 | 16.11 | 16.20 | 15.65 | 15.88 | 1,693,863 | -0.36(-2.19%) |
Apr 11, 2017 | 16.06 | 16.24 | 15.87 | 16.23 | 961,266 | +0.08(+0.50%) |
Apr 10, 2017 | 16.24 | 16.69 | 16.08 | 16.15 | 792,571 | +0.00(+0.00%) |
Apr 07, 2017 | 16.39 | 16.50 | 16.15 | 16.15 | 1,167,134 | -0.35(-2.12%) |
Apr 06, 2017 | 16.26 | 16.72 | 16.09 | 16.50 | 1,462,048 | +0.24(+1.48%) |
Apr 05, 2017 | 17.12 | 17.27 | 16.21 | 16.26 | 1,972,420 | -0.80(-4.69%) |
Apr 04, 2017 | 16.10 | 17.23 | 15.97 | 17.06 | 3,333,826 | +1.33(+8.46%) |
Apr 03, 2017 | 16.12 | 16.19 | 15.60 | 15.73 | 949,148 | -0.40(-2.48%) |
Mar 31, 2017 | 16.17 | 16.17 | 15.95 | 16.13 | 887,326 | -0.10(-0.62%) |
Mar 30, 2017 | 15.88 | 16.24 | 15.88 | 16.23 | 1,834,436 | +0.39(+2.46%) |
Mar 29, 2017 | 15.63 | 15.94 | 15.58 | 15.84 | 796,372 | +0.24(+1.54%) |
Mar 28, 2017 | 15.50 | 15.66 | 15.26 | 15.60 | 1,320,608 | +0.03(+0.19%) |
Mar 27, 2017 | 15.65 | 15.71 | 15.46 | 15.57 | 738,388 | -0.33(-2.08%) |
Mar 24, 2017 | 15.63 | 16.02 | 15.60 | 15.90 | 1,426,999 | +0.34(+2.19%) |
Mar 23, 2017 | 15.48 | 15.73 | 15.42 | 15.56 | 713,963 | -0.03(-0.19%) |
Mar 22, 2017 | 15.97 | 15.97 | 15.18 | 15.59 | 937,649 | +0.08(+0.52%) |
Mar 21, 2017 | 16.12 | 16.41 | 15.45 | 15.51 | 2,021,274 | -0.56(-3.45%) |
Mar 20, 2017 | 16.19 | 16.30 | 15.96 | 16.07 | 685,723 | -0.14(-0.89%) |
Mar 17, 2017 | 16.18 | 16.42 | 16.18 | 16.21 | 1,954,009 | +0.01(+0.06%) |
Mar 16, 2017 | 16.21 | 16.35 | 16.14 | 16.20 | 563,965 | +0.06(+0.37%) |
Mar 15, 2017 | 15.95 | 16.19 | 15.86 | 16.14 | 708,880 | +0.24(+1.51%) |
Mar 14, 2017 | 15.95 | 15.95 | 15.68 | 15.90 | 618,805 | -0.10(-0.62%) |
Mar 13, 2017 | 16.00 | 16.03 | 15.80 | 16.00 | 928,737 | -0.04(-0.25%) |
Mar 10, 2017 | 16.12 | 16.29 | 15.96 | 16.04 | 1,239,220 | +0.00(+0.00%) |
Mar 09, 2017 | 16.06 | 16.34 | 15.98 | 16.04 | 1,161,289 | -0.10(-0.62%) |
Mar 08, 2017 | 16.14 | 16.35 | 16.08 | 16.14 | 1,637,954 | +0.05(+0.31%) |
Mar 07, 2017 | 15.76 | 16.18 | 15.71 | 16.09 | 1,297,376 | +0.31(+1.96%) |
Mar 06, 2017 | 15.68 | 15.92 | 15.59 | 15.78 | 1,240,557 | -0.19(-1.19%) |
Mar 03, 2017 | 15.93 | 16.12 | 15.73 | 15.97 | 1,469,945 | -0.04(-0.25%) |
Mar 02, 2017 | 16.38 | 16.49 | 15.89 | 16.01 | 1,288,211 | -0.42(-2.56%) |
Mar 01, 2017 | 16.32 | 16.56 | 16.07 | 16.43 | 2,524,999 | +0.27(+1.67%) |
Feb 28, 2017 | 16.15 | 16.37 | 16.04 | 16.16 | 2,258,818 | -0.04(-0.25%) |
Feb 27, 2017 | 16.46 | 16.57 | 16.13 | 16.20 | 1,961,552 | -0.32(-1.94%) |
Feb 24, 2017 | 16.28 | 16.67 | 16.13 | 16.52 | 1,501,572 | +0.11(+0.67%) |
Feb 23, 2017 | 16.63 | 16.70 | 16.37 | 16.41 | 1,248,227 | -0.26(-1.56%) |
Feb 22, 2017 | 16.77 | 16.87 | 16.56 | 16.67 | 2,067,261 | -0.14(-0.83%) |
Feb 21, 2017 | 16.27 | 16.88 | 16.25 | 16.81 | 1,760,168 | +0.12(+0.72%) |
Feb 17, 2017 | 16.69 | 16.69 | 16.69 | 0 | -0.77(-4.41%) | |
Feb 16, 2017 | 17.47 | 17.56 | 17.35 | 17.46 | 1,904,608 | -0.02(-0.11%) |
Feb 15, 2017 | 17.44 | 17.54 | 17.29 | 17.48 | 1,371,392 | -0.15(-0.85%) |
Feb 14, 2017 | 17.62 | 17.86 | 17.50 | 17.63 | 3,647,550 | -0.01(-0.06%) |
Feb 13, 2017 | 17.05 | 17.78 | 16.80 | 17.64 | 3,940,660 | +0.89(+5.31%) |
Feb 10, 2017 | 17.10 | 17.27 | 16.71 | 16.75 | 3,547,229 | -0.31(-1.82%) |
Feb 09, 2017 | 16.50 | 17.19 | 15.67 | 17.06 | 6,723,541 | +1.49(+9.57%) |
Feb 08, 2017 | 15.24 | 15.66 | 15.17 | 15.57 | 2,516,017 | +0.37(+2.43%) |
Feb 07, 2017 | 15.20 | 15.31 | 15.04 | 15.20 | 1,957,363 | +0.03(+0.20%) |
Feb 06, 2017 | 15.14 | 15.24 | 14.91 | 15.17 | 1,631,424 | +0.02(+0.13%) |
Feb 03, 2017 | 15.08 | 15.36 | 15.02 | 15.15 | 1,161,170 | +0.11(+0.73%) |
Feb 02, 2017 | 15.03 | 15.18 | 14.86 | 15.04 | 1,307,836 | +0.03(+0.20%) |