Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.57 | 23.66 | 22.95 | 22.95 | 2,540,484 | -0.62(-2.63%) |
Feb 27, 2018 | 24.04 | 24.09 | 23.38 | 23.57 | 2,391,962 | -0.57(-2.37%) |
Feb 26, 2018 | 24.19 | 24.47 | 24.00 | 24.14 | 1,784,124 | +0.05(+0.20%) |
Feb 23, 2018 | 24.00 | 24.09 | 23.66 | 24.09 | 1,898,281 | +0.14(+0.60%) |
Feb 22, 2018 | 23.81 | 24.42 | 23.81 | 23.95 | 2,158,710 | +0.14(+0.60%) |
Feb 21, 2018 | 23.95 | 24.19 | 23.59 | 23.81 | 2,355,033 | -0.24(-0.99%) |
Feb 20, 2018 | 23.52 | 24.33 | 23.52 | 24.04 | 2,662,437 | +0.19(+0.80%) |
Feb 16, 2018 | 23.85 | 23.85 | 23.85 | 0 | -0.14(-0.60%) | |
Feb 15, 2018 | 23.76 | 24.09 | 23.57 | 24.00 | 3,505,014 | +0.43(+1.82%) |
Feb 14, 2018 | 22.90 | 23.90 | 22.85 | 23.57 | 2,718,739 | +0.57(+2.48%) |
Feb 13, 2018 | 22.81 | 23.04 | 22.66 | 23.00 | 3,445,121 | +0.05(+0.21%) |
Feb 12, 2018 | 23.09 | 23.23 | 22.71 | 22.95 | 3,219,210 | +0.00(+0.00%) |
Feb 09, 2018 | 23.52 | 23.58 | 22.09 | 22.95 | 5,887,112 | -0.29(-1.23%) |
Feb 08, 2018 | 21.57 | 24.26 | 21.57 | 23.23 | 8,081,905 | +2.14(+10.16%) |
Feb 07, 2018 | 21.38 | 21.76 | 21.00 | 21.09 | 2,896,035 | -0.24(-1.12%) |
Feb 06, 2018 | 20.57 | 21.57 | 20.28 | 21.33 | 2,930,607 | -0.04(-0.20%) |
Feb 05, 2018 | 21.71 | 21.71 | 20.90 | 21.37 | 2,497,026 | -0.53(-2.41%) |
Feb 02, 2018 | 22.66 | 22.66 | 21.88 | 21.90 | 1,650,116 | -0.76(-3.36%) |
Feb 01, 2018 | 22.14 | 23.04 | 22.04 | 22.66 | 1,968,815 | +0.52(+2.37%) |
Jan 31, 2018 | 22.57 | 22.62 | 21.85 | 22.14 | 3,115,145 | -0.29(-1.27%) |
Jan 30, 2018 | 22.00 | 22.52 | 21.95 | 22.42 | 2,442,607 | +0.19(+0.86%) |
Jan 29, 2018 | 21.81 | 22.47 | 21.64 | 22.23 | 2,883,722 | +0.38(+1.74%) |
Jan 26, 2018 | 21.38 | 21.90 | 21.19 | 21.85 | 4,081,005 | +0.48(+2.23%) |
Jan 25, 2018 | 21.38 | 21.38 | 20.76 | 21.38 | 2,580,343 | +0.19(+0.90%) |
Jan 24, 2018 | 21.47 | 21.66 | 20.93 | 21.19 | 3,350,590 | -0.33(-1.55%) |
Jan 23, 2018 | 21.00 | 21.52 | 20.85 | 21.52 | 4,005,377 | +0.57(+2.73%) |
Jan 22, 2018 | 20.62 | 21.02 | 20.23 | 20.95 | 5,081,381 | +0.10(+0.46%) |
Jan 19, 2018 | 19.19 | 20.93 | 19.09 | 20.85 | 7,023,792 | +1.62(+8.42%) |
Jan 18, 2018 | 19.23 | 19.33 | 19.04 | 19.23 | 1,370,715 | +0.00(+0.00%) |
Jan 17, 2018 | 19.00 | 19.35 | 18.62 | 19.23 | 2,231,477 | +0.33(+1.76%) |
Jan 16, 2018 | 19.33 | 19.33 | 18.90 | 18.90 | 1,688,492 | -0.38(-1.97%) |
Jan 12, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.76(+4.11%) | |
Jan 11, 2018 | 18.28 | 18.66 | 18.19 | 18.52 | 1,051,355 | +0.19(+1.04%) |
Jan 10, 2018 | 18.23 | 18.40 | 18.09 | 18.33 | 1,625,648 | -0.14(-0.77%) |
Jan 09, 2018 | 17.85 | 18.62 | 17.85 | 18.47 | 2,388,003 | +0.66(+3.69%) |
Jan 08, 2018 | 17.77 | 18.05 | 17.58 | 17.82 | 1,644,417 | +0.00(+0.00%) |
Jan 05, 2018 | 17.44 | 17.91 | 17.44 | 17.82 | 1,115,769 | +0.43(+2.46%) |
Jan 04, 2018 | 17.63 | 17.67 | 17.25 | 17.39 | 1,728,376 | -0.24(-1.35%) |
Jan 03, 2018 | 18.05 | 18.10 | 17.51 | 17.63 | 1,259,852 | -0.38(-2.11%) |
Jan 02, 2018 | 17.67 | 18.01 | 17.63 | 18.01 | 1,386,817 | +0.43(+2.43%) |
Dec 29, 2017 | 17.58 | 17.58 | 17.58 | 0 | -0.14(-0.80%) | |
Dec 28, 2017 | 17.77 | 17.80 | 17.58 | 17.72 | 1,158,689 | +0.00(+0.00%) |
Dec 27, 2017 | 17.72 | 17.86 | 17.58 | 17.72 | 696,377 | -0.09(-0.53%) |
Dec 26, 2017 | 17.58 | 17.86 | 17.53 | 17.82 | 978,551 | +0.24(+1.35%) |
Dec 22, 2017 | 17.82 | 17.86 | 17.58 | 17.58 | 1,451,617 | -0.24(-1.33%) |
Dec 21, 2017 | 17.63 | 17.91 | 17.48 | 17.82 | 1,480,254 | +0.24(+1.35%) |
Dec 20, 2017 | 17.72 | 17.77 | 17.53 | 17.58 | 859,193 | -0.10(-0.54%) |
Dec 19, 2017 | 17.72 | 17.77 | 17.39 | 17.67 | 1,019,409 | +0.00(+0.00%) |
Dec 18, 2017 | 17.72 | 17.86 | 17.63 | 17.67 | 1,600,441 | -0.05(-0.27%) |
Dec 15, 2017 | 17.17 | 17.79 | 17.17 | 17.72 | 3,930,936 | +0.52(+3.04%) |
Dec 14, 2017 | 17.34 | 17.53 | 17.10 | 17.20 | 1,125,060 | -0.09(-0.55%) |
Dec 13, 2017 | 17.10 | 17.44 | 17.06 | 17.29 | 1,586,300 | +0.19(+1.11%) |
Dec 12, 2017 | 17.39 | 17.39 | 17.01 | 17.10 | 1,181,719 | -0.19(-1.10%) |
Dec 11, 2017 | 16.96 | 17.48 | 16.94 | 17.29 | 2,928,966 | +0.43(+2.54%) |
Dec 08, 2017 | 16.87 | 17.06 | 16.63 | 16.87 | 7,294,625 | +0.00(+0.00%) |
Dec 07, 2017 | 17.34 | 17.34 | 16.72 | 8,458,402 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.91 | 17.91 | 17.63 | 17.72 | 1,095,625 | -0.14(-0.80%) |
Dec 05, 2017 | 17.86 | 17.98 | 17.67 | 17.86 | 1,304,935 | +0.09(+0.53%) |
Dec 04, 2017 | 17.96 | 18.05 | 17.96 | 17.77 | 1,210,345 | +0.05(+0.27%) |
Dec 01, 2017 | 17.72 | 17.74 | 17.20 | 17.72 | 890,199 | -0.14(-0.80%) |
Nov 30, 2017 | 17.53 | 17.86 | 17.44 | 17.86 | 1,305,117 | +0.29(+1.62%) |
Nov 29, 2017 | 17.77 | 18.01 | 17.48 | 17.58 | 1,071,577 | -0.14(-0.80%) |
Nov 28, 2017 | 17.44 | 17.72 | 17.29 | 17.72 | 935,888 | +0.33(+1.91%) |
Nov 27, 2017 | 17.34 | 17.48 | 17.29 | 17.39 | 1,770,578 | +0.05(+0.27%) |
Nov 24, 2017 | 17.34 | 17.39 | 17.22 | 17.34 | 252,645 | +0.05(+0.27%) |
Nov 22, 2017 | 17.20 | 17.39 | 17.20 | 17.29 | 660,139 | +0.09(+0.55%) |
Nov 21, 2017 | 16.87 | 17.20 | 16.87 | 17.20 | 786,004 | +0.38(+2.26%) |
Nov 20, 2017 | 16.77 | 16.91 | 16.68 | 16.82 | 1,126,218 | +0.05(+0.28%) |
Nov 17, 2017 | 16.63 | 16.96 | 16.63 | 16.77 | 1,357,018 | +0.05(+0.28%) |
Nov 16, 2017 | 16.44 | 16.77 | 16.39 | 16.72 | 1,228,299 | +0.33(+2.03%) |
Nov 15, 2017 | 16.39 | 16.53 | 16.25 | 16.39 | 1,007,179 | -0.14(-0.86%) |
Nov 14, 2017 | 16.49 | 16.68 | 16.37 | 16.53 | 920,973 | -0.05(-0.29%) |
Nov 13, 2017 | 16.77 | 16.82 | 16.39 | 16.58 | 1,173,966 | -0.29(-1.69%) |
Nov 10, 2017 | 16.58 | 16.91 | 16.49 | 16.87 | 983,985 | +0.33(+2.01%) |
Nov 09, 2017 | 16.25 | 16.65 | 16.11 | 16.53 | 965,526 | +0.19(+1.16%) |
Nov 08, 2017 | 16.25 | 16.49 | 16.13 | 16.34 | 1,778,553 | +0.09(+0.58%) |
Nov 07, 2017 | 16.44 | 16.49 | 16.20 | 16.25 | 1,686,162 | -0.19(-1.16%) |
Nov 06, 2017 | 16.58 | 16.63 | 16.25 | 16.44 | 1,585,932 | -0.14(-0.86%) |
Nov 03, 2017 | 16.91 | 16.91 | 16.49 | 16.58 | 2,655,994 | -0.38(-2.24%) |
Nov 02, 2017 | 17.01 | 17.20 | 16.72 | 16.96 | 2,451,730 | -0.14(-0.83%) |
Nov 01, 2017 | 18.81 | 18.81 | 17.01 | 17.10 | 4,037,594 | -1.05(-5.76%) |
Oct 31, 2017 | 18.34 | 18.39 | 18.05 | 18.15 | 1,539,261 | -0.10(-0.52%) |
Oct 30, 2017 | 18.34 | 18.39 | 18.15 | 18.24 | 975,669 | -0.14(-0.78%) |
Oct 27, 2017 | 18.39 | 18.48 | 17.96 | 18.39 | 1,273,926 | +0.00(+0.00%) |
Oct 26, 2017 | 18.43 | 18.65 | 18.29 | 18.39 | 1,132,158 | -0.05(-0.26%) |
Oct 25, 2017 | 18.77 | 18.77 | 18.15 | 18.43 | 1,452,248 | -0.24(-1.27%) |
Oct 24, 2017 | 18.62 | 18.81 | 18.48 | 18.67 | 1,441,631 | +0.09(+0.51%) |
Oct 23, 2017 | 18.53 | 18.62 | 18.39 | 18.58 | 676,334 | +0.09(+0.51%) |
Oct 20, 2017 | 18.24 | 18.53 | 18.20 | 18.48 | 1,049,864 | +0.33(+1.83%) |
Oct 19, 2017 | 18.10 | 18.21 | 17.96 | 18.15 | 879,756 | -0.05(-0.26%) |
Oct 18, 2017 | 18.15 | 18.48 | 18.01 | 18.20 | 1,302,439 | +0.10(+0.52%) |
Oct 17, 2017 | 18.24 | 18.27 | 17.91 | 18.10 | 1,699,321 | -0.14(-0.78%) |
Oct 16, 2017 | 18.24 | 18.29 | 18.12 | 18.24 | 1,179,018 | +0.05(+0.26%) |
Oct 13, 2017 | 18.29 | 18.29 | 18.10 | 18.20 | 1,030,931 | +0.00(+0.00%) |
Oct 12, 2017 | 18.29 | 18.29 | 18.05 | 18.20 | 1,024,555 | -0.09(-0.52%) |
Oct 11, 2017 | 18.24 | 18.43 | 18.05 | 18.29 | 868,918 | +0.00(+0.00%) |
Oct 10, 2017 | 18.24 | 18.34 | 18.05 | 18.29 | 1,043,844 | +0.05(+0.26%) |
Oct 09, 2017 | 18.67 | 18.77 | 18.15 | 18.24 | 900,952 | -0.43(-2.29%) |
Oct 06, 2017 | 19.00 | 19.00 | 18.48 | 18.67 | 1,528,340 | -0.33(-1.75%) |
Oct 05, 2017 | 18.86 | 19.05 | 18.72 | 19.00 | 636,605 | +0.19(+1.01%) |
Oct 04, 2017 | 19.00 | 19.10 | 18.81 | 18.81 | 920,211 | -0.19(-1.00%) |
Oct 03, 2017 | 18.91 | 19.05 | 18.77 | 19.00 | 811,305 | +0.13(+0.71%) |
Oct 02, 2017 | 18.59 | 18.87 | 18.44 | 18.87 | 932,644 | +0.28(+1.53%) |
Sep 29, 2017 | 18.63 | 18.73 | 18.54 | 18.59 | 1,081,521 | -0.05(-0.25%) |
Sep 28, 2017 | 18.68 | 18.68 | 18.54 | 18.63 | 624,607 | -0.09(-0.51%) |
Sep 27, 2017 | 18.82 | 18.73 | 1,236,502 | +0.28(+1.54%) | ||
Sep 26, 2017 | 18.54 | 18.68 | 18.40 | 18.44 | 741,491 | -0.05(-0.26%) |
Sep 25, 2017 | 18.44 | 18.63 | 18.35 | 18.49 | 1,017,217 | +0.05(+0.26%) |
Sep 22, 2017 | 18.30 | 18.52 | 18.25 | 18.44 | 716,685 | +0.14(+0.78%) |
Sep 21, 2017 | 18.35 | 18.54 | 18.21 | 18.30 | 1,405,976 | -0.09(-0.52%) |
Sep 20, 2017 | 18.40 | 18.49 | 18.30 | 18.40 | 1,180,244 | +0.05(+0.26%) |
Sep 19, 2017 | 18.35 | 18.44 | 18.25 | 18.35 | 704,662 | +0.00(+0.00%) |
Sep 18, 2017 | 18.21 | 18.38 | 18.21 | 18.35 | 602,520 | +0.14(+0.78%) |
Sep 15, 2017 | 18.25 | 18.25 | 18.11 | 18.21 | 1,604,643 | +0.05(+0.26%) |
Sep 14, 2017 | 18.06 | 18.16 | 17.97 | 18.16 | 825,308 | +0.05(+0.26%) |
Sep 13, 2017 | 18.06 | 18.25 | 18.06 | 18.11 | 1,331,037 | -0.05(-0.26%) |
Sep 12, 2017 | 18.02 | 18.23 | 18.02 | 18.16 | 784,575 | +0.19(+1.06%) |
Sep 11, 2017 | 18.06 | 18.16 | 17.88 | 17.97 | 911,100 | -0.09(-0.52%) |
Sep 08, 2017 | 17.97 | 18.11 | 17.88 | 18.06 | 2,163,494 | +0.09(+0.53%) |
Sep 07, 2017 | 17.78 | 17.99 | 17.73 | 17.97 | 1,072,224 | +0.19(+1.07%) |
Sep 06, 2017 | 17.83 | 17.92 | 17.73 | 17.78 | 895,141 | +0.05(+0.27%) |
Sep 05, 2017 | 17.88 | 18.01 | 17.54 | 17.73 | 928,757 | -0.14(-0.80%) |
Sep 01, 2017 | 17.78 | 17.92 | 17.73 | 17.88 | 894,772 | +0.19(+1.07%) |
Aug 31, 2017 | 17.54 | 17.78 | 17.52 | 17.69 | 976,472 | +0.19(+1.08%) |
Aug 30, 2017 | 17.31 | 17.57 | 17.26 | 17.50 | 673,985 | +0.14(+0.82%) |
Aug 29, 2017 | 17.31 | 17.42 | 17.26 | 17.35 | 695,105 | -0.05(-0.27%) |
Aug 28, 2017 | 17.35 | 17.40 | 17.26 | 17.40 | 1,106,495 | +0.09(+0.55%) |
Aug 25, 2017 | 17.35 | 17.35 | 17.19 | 17.31 | 504,184 | +0.09(+0.55%) |
Aug 24, 2017 | 17.50 | 17.50 | 17.09 | 17.21 | 960,900 | -0.24(-1.36%) |
Aug 23, 2017 | 17.35 | 17.50 | 17.31 | 17.45 | 735,673 | +0.00(+0.00%) |
Aug 22, 2017 | 17.35 | 17.54 | 17.35 | 17.45 | 608,383 | +0.09(+0.55%) |
Aug 21, 2017 | 17.31 | 17.40 | 17.21 | 17.35 | 1,032,041 | -0.05(-0.27%) |
Aug 18, 2017 | 16.93 | 17.40 | 16.88 | 17.40 | 1,308,926 | +0.38(+2.23%) |
Aug 17, 2017 | 17.07 | 17.14 | 16.97 | 17.02 | 1,456,589 | -0.14(-0.83%) |
Aug 16, 2017 | 17.31 | 17.35 | 17.02 | 17.16 | 1,873,831 | -0.09(-0.55%) |
Aug 15, 2017 | 17.50 | 17.54 | 17.16 | 17.26 | 1,642,286 | -0.09(-0.55%) |
Aug 14, 2017 | 17.54 | 17.54 | 17.35 | 17.35 | 1,311,580 | -0.09(-0.54%) |
Aug 11, 2017 | 17.50 | 17.59 | 17.07 | 17.45 | 1,296,006 | -0.19(-1.08%) |
Aug 10, 2017 | 17.83 | 17.83 | 17.59 | 17.64 | 1,425,934 | -0.24(-1.33%) |
Aug 09, 2017 | 17.92 | 17.92 | 17.69 | 17.88 | 842,163 | -0.14(-0.79%) |
Aug 08, 2017 | 18.21 | 18.40 | 17.88 | 18.02 | 1,137,472 | -0.14(-0.78%) |
Aug 07, 2017 | 18.16 | 18.21 | 18.02 | 18.16 | 1,026,979 | +0.00(+0.00%) |
Aug 04, 2017 | 17.59 | 18.25 | 17.59 | 18.16 | 1,056,797 | +0.00(+0.00%) |
Aug 03, 2017 | 17.97 | 18.16 | 17.83 | 18.16 | 1,142,946 | +0.05(+0.26%) |
Aug 02, 2017 | 18.16 | 18.18 | 17.88 | 18.11 | 1,615,141 | +0.00(+0.00%) |
Aug 01, 2017 | 18.02 | 18.16 | 17.78 | 18.11 | 1,236,799 | +0.09(+0.53%) |
Jul 31, 2017 | 18.25 | 18.30 | 17.88 | 18.02 | 922,646 | -0.28(-1.55%) |
Jul 28, 2017 | 19.01 | 19.11 | 18.25 | 18.30 | 2,349,726 | -0.62(-3.26%) |
Jul 27, 2017 | 17.59 | 19.01 | 17.54 | 18.92 | 3,484,822 | +1.52(+8.72%) |
Jul 26, 2017 | 17.40 | 17.69 | 17.35 | 17.40 | 1,759,999 | -0.05(-0.27%) |
Jul 25, 2017 | 17.40 | 17.54 | 17.35 | 17.45 | 1,297,555 | +0.14(+0.82%) |
Jul 24, 2017 | 17.16 | 17.40 | 17.09 | 17.31 | 979,647 | +0.14(+0.83%) |
Jul 21, 2017 | 17.16 | 17.21 | 17.07 | 17.16 | 861,017 | +0.05(+0.28%) |
Jul 20, 2017 | 16.88 | 17.21 | 16.88 | 17.12 | 1,483,443 | +0.28(+1.69%) |
Jul 19, 2017 | 16.69 | 16.86 | 16.69 | 16.83 | 857,791 | +0.19(+1.14%) |
Jul 18, 2017 | 16.59 | 16.69 | 16.57 | 16.64 | 730,440 | -0.05(-0.28%) |
Jul 17, 2017 | 16.74 | 16.74 | 16.57 | 16.69 | 768,368 | +0.00(+0.00%) |
Jul 14, 2017 | 16.59 | 16.74 | 16.57 | 16.69 | 634,840 | +0.05(+0.28%) |
Jul 13, 2017 | 16.59 | 16.69 | 16.50 | 16.64 | 1,529,663 | +0.05(+0.29%) |
Jul 12, 2017 | 16.64 | 16.78 | 16.52 | 16.59 | 662,516 | -0.05(-0.28%) |
Jul 11, 2017 | 16.55 | 16.74 | 16.41 | 16.64 | 1,080,049 | +0.14(+0.86%) |
Jul 10, 2017 | 16.50 | 16.59 | 16.41 | 16.50 | 1,019,921 | -0.10(-0.63%) |
Jul 07, 2017 | 16.42 | 16.75 | 16.42 | 16.60 | 1,268,518 | +0.09(+0.57%) |
Jul 06, 2017 | 16.70 | 16.75 | 16.44 | 16.51 | 1,296,932 | -0.28(-1.69%) |
Jul 05, 2017 | 16.75 | 16.84 | 16.60 | 16.79 | 1,324,249 | +0.00(+0.00%) |
Jul 03, 2017 | 16.70 | 16.84 | 16.60 | 16.79 | 562,179 | +0.05(+0.28%) |
Jun 30, 2017 | 16.79 | 16.89 | 16.56 | 16.75 | 914,379 | -0.09(-0.56%) |
Jun 29, 2017 | 17.03 | 17.03 | 16.58 | 16.84 | 867,083 | -0.19(-1.11%) |
Jun 28, 2017 | 16.75 | 17.03 | 16.56 | 17.03 | 1,267,154 | +0.47(+2.86%) |
Jun 27, 2017 | 16.51 | 16.75 | 16.42 | 16.56 | 1,155,392 | +0.14(+0.86%) |
Jun 26, 2017 | 16.65 | 16.77 | 16.23 | 16.42 | 2,325,260 | -0.28(-1.70%) |
Jun 23, 2017 | 16.51 | 16.70 | 16.46 | 16.70 | 2,762,477 | +0.24(+1.44%) |
Jun 22, 2017 | 16.46 | 16.56 | 16.32 | 16.46 | 2,163,673 | -0.05(-0.29%) |
Jun 21, 2017 | 16.51 | 16.60 | 16.42 | 16.51 | 722,666 | -0.05(-0.29%) |
Jun 20, 2017 | 16.70 | 16.70 | 16.42 | 16.56 | 931,821 | -0.24(-1.41%) |
Jun 19, 2017 | 16.84 | 16.89 | 16.65 | 16.79 | 976,803 | +0.05(+0.28%) |
Jun 16, 2017 | 16.51 | 16.75 | 16.46 | 16.75 | 1,375,765 | +0.05(+0.28%) |
Jun 15, 2017 | 16.75 | 16.84 | 16.51 | 16.70 | 1,496,045 | -0.19(-1.12%) |
Jun 14, 2017 | 16.94 | 16.94 | 16.75 | 16.89 | 969,717 | -0.05(-0.28%) |
Jun 13, 2017 | 16.84 | 17.03 | 16.72 | 16.94 | 1,445,522 | +0.14(+0.84%) |
Jun 12, 2017 | 16.79 | 16.89 | 16.70 | 16.79 | 1,041,687 | +0.05(+0.28%) |
Jun 09, 2017 | 16.70 | 16.89 | 16.63 | 16.75 | 1,366,328 | +0.09(+0.57%) |
Jun 08, 2017 | 16.32 | 16.65 | 16.32 | 16.65 | 1,245,407 | +0.33(+2.03%) |
Jun 07, 2017 | 16.42 | 16.46 | 16.27 | 16.32 | 880,621 | -0.09(-0.58%) |
Jun 06, 2017 | 16.51 | 16.56 | 16.27 | 16.42 | 914,453 | -0.19(-1.14%) |
Jun 05, 2017 | 16.70 | 16.75 | 16.56 | 16.60 | 722,565 | -0.05(-0.28%) |
Jun 02, 2017 | 16.60 | 16.84 | 16.51 | 16.65 | 917,583 | -0.05(-0.28%) |
Jun 01, 2017 | 16.70 | 16.71 | 16.46 | 16.70 | 2,209,466 | +0.05(+0.28%) |
May 31, 2017 | 16.65 | 16.75 | 16.37 | 16.65 | 1,403,687 | +0.00(+0.00%) |
May 30, 2017 | 16.37 | 16.65 | 16.27 | 16.65 | 1,477,894 | +0.33(+2.03%) |
May 26, 2017 | 16.32 | 16.42 | 16.23 | 16.32 | 1,018,348 | -0.05(-0.29%) |
May 25, 2017 | 16.56 | 16.56 | 16.32 | 16.37 | 1,020,098 | -0.14(-0.86%) |
May 24, 2017 | 16.42 | 16.51 | 16.27 | 16.51 | 1,183,816 | +0.05(+0.29%) |
May 23, 2017 | 16.46 | 16.56 | 16.32 | 16.46 | 767,575 | +0.00(+0.00%) |
May 22, 2017 | 16.37 | 16.51 | 16.32 | 16.46 | 1,220,273 | +0.05(+0.29%) |
May 19, 2017 | 15.94 | 16.42 | 15.89 | 16.42 | 3,453,555 | +0.47(+2.97%) |
May 18, 2017 | 15.89 | 16.04 | 15.78 | 15.94 | 1,329,507 | +0.00(+0.00%) |
May 17, 2017 | 16.18 | 16.13 | 15.82 | 15.94 | 1,727,398 | -0.24(-1.46%) |
May 16, 2017 | 16.37 | 16.37 | 16.06 | 16.18 | 883,568 | -0.14(-0.87%) |
May 15, 2017 | 16.27 | 16.46 | 16.23 | 16.32 | 890,980 | +0.05(+0.29%) |
May 12, 2017 | 16.32 | 16.42 | 16.18 | 16.27 | 1,044,490 | +0.00(+0.00%) |
May 11, 2017 | 16.27 | 16.51 | 16.11 | 16.27 | 1,519,705 | +0.00(+0.00%) |
May 10, 2017 | 16.08 | 16.32 | 15.99 | 16.27 | 1,239,096 | +0.14(+0.88%) |
May 09, 2017 | 16.08 | 16.23 | 15.99 | 16.13 | 1,560,489 | +0.05(+0.29%) |
May 08, 2017 | 15.94 | 16.18 | 15.87 | 16.08 | 1,959,334 | +0.05(+0.29%) |
May 05, 2017 | 15.89 | 16.18 | 15.71 | 16.04 | 3,214,677 | +0.19(+1.19%) |
May 04, 2017 | 15.33 | 15.94 | 15.23 | 15.85 | 3,719,286 | +0.62(+4.04%) |
May 03, 2017 | 14.14 | 15.33 | 14.14 | 15.23 | 4,075,557 | +1.70(+12.59%) |
May 02, 2017 | 13.67 | 13.77 | 13.46 | 13.53 | 604,030 | -0.14(-1.04%) |
May 01, 2017 | 13.67 | 13.77 | 13.51 | 13.67 | 686,789 | +0.00(+0.00%) |
Apr 28, 2017 | 13.86 | 13.91 | 13.43 | 13.67 | 991,406 | -0.19(-1.37%) |
Apr 27, 2017 | 14.10 | 14.10 | 13.72 | 13.86 | 700,408 | -0.19(-1.35%) |
Apr 26, 2017 | 14.00 | 14.26 | 13.96 | 14.05 | 865,648 | +0.05(+0.34%) |
Apr 25, 2017 | 14.14 | 14.29 | 13.93 | 14.00 | 678,664 | -0.05(-0.34%) |
Apr 24, 2017 | 14.10 | 14.14 | 13.91 | 14.05 | 484,433 | +0.14(+1.02%) |
Apr 21, 2017 | 13.96 | 14.10 | 13.81 | 13.91 | 580,503 | -0.09(-0.68%) |
Apr 20, 2017 | 13.91 | 14.14 | 13.77 | 14.00 | 833,741 | +0.19(+1.37%) |
Apr 19, 2017 | 13.77 | 13.93 | 13.72 | 13.81 | 799,564 | +0.09(+0.69%) |
Apr 18, 2017 | 13.58 | 13.77 | 13.51 | 13.72 | 965,617 | +0.05(+0.35%) |
Apr 17, 2017 | 13.53 | 13.70 | 13.43 | 13.67 | 576,666 | +0.19(+1.40%) |
Apr 13, 2017 | 13.67 | 13.72 | 13.39 | 13.48 | 594,073 | -0.24(-1.72%) |
Apr 12, 2017 | 13.81 | 13.91 | 13.58 | 13.72 | 631,305 | -0.09(-0.68%) |
Apr 11, 2017 | 13.58 | 13.86 | 13.48 | 13.81 | 740,869 | +0.14(+1.04%) |
Apr 10, 2017 | 13.67 | 13.77 | 13.43 | 13.67 | 554,190 | +0.00(+0.00%) |
Apr 07, 2017 | 13.67 | 13.72 | 13.62 | 13.67 | 639,923 | -0.05(-0.34%) |
Apr 06, 2017 | 13.62 | 13.74 | 13.48 | 13.72 | 637,955 | +0.09(+0.69%) |
Apr 05, 2017 | 13.81 | 13.86 | 13.53 | 13.62 | 1,009,937 | -0.19(-1.37%) |
Apr 04, 2017 | 13.34 | 13.81 | 13.33 | 13.81 | 896,314 | +0.38(+2.82%) |
Apr 03, 2017 | 13.58 | 13.62 | 13.36 | 13.43 | 932,991 | -0.15(-1.11%) |
Mar 31, 2017 | 13.77 | 13.82 | 13.49 | 13.59 | 933,211 | -0.14(-1.03%) |
Mar 30, 2017 | 13.59 | 13.87 | 13.59 | 13.73 | 644,437 | +0.09(+0.69%) |
Mar 29, 2017 | 13.59 | 13.68 | 13.54 | 13.63 | 431,630 | +0.05(+0.35%) |
Mar 28, 2017 | 13.35 | 13.68 | 13.35 | 13.59 | 449,931 | +0.14(+1.05%) |
Mar 27, 2017 | 13.35 | 13.49 | 13.30 | 13.44 | 397,054 | +0.00(+0.00%) |
Mar 24, 2017 | 13.54 | 13.63 | 13.44 | 13.44 | 552,761 | -0.05(-0.35%) |
Mar 23, 2017 | 13.44 | 13.63 | 13.35 | 13.49 | 761,447 | +0.05(+0.35%) |
Mar 22, 2017 | 13.44 | 13.63 | 13.30 | 13.44 | 798,321 | +0.00(+0.00%) |
Mar 21, 2017 | 13.73 | 13.82 | 13.35 | 13.44 | 1,161,175 | -0.24(-1.72%) |
Mar 20, 2017 | 13.87 | 13.92 | 13.63 | 13.68 | 522,618 | -0.19(-1.36%) |
Mar 17, 2017 | 13.82 | 14.01 | 13.73 | 13.87 | 1,778,736 | +0.05(+0.34%) |
Mar 16, 2017 | 13.96 | 13.96 | 13.66 | 13.82 | 470,693 | -0.09(-0.68%) |
Mar 15, 2017 | 13.82 | 13.96 | 13.70 | 13.92 | 531,275 | +0.19(+1.37%) |
Mar 14, 2017 | 13.63 | 13.87 | 13.63 | 13.73 | 420,316 | +0.00(+0.00%) |
Mar 13, 2017 | 13.77 | 13.96 | 13.66 | 13.73 | 662,250 | -0.09(-0.68%) |
Mar 10, 2017 | 13.59 | 13.87 | 13.49 | 13.82 | 1,299,325 | +0.28(+2.09%) |
Mar 09, 2017 | 13.59 | 13.75 | 13.54 | 13.54 | 519,774 | -0.09(-0.69%) |
Mar 08, 2017 | 13.73 | 13.82 | 13.56 | 13.63 | 696,334 | -0.05(-0.35%) |
Mar 07, 2017 | 13.73 | 13.87 | 13.63 | 13.68 | 828,761 | -0.05(-0.34%) |
Mar 06, 2017 | 13.77 | 13.82 | 13.61 | 13.73 | 670,295 | -0.05(-0.34%) |
Mar 03, 2017 | 13.73 | 13.77 | 13.49 | 13.77 | 1,014,374 | +0.00(+0.00%) |
Mar 02, 2017 | 13.77 | 13.82 | 13.63 | 13.77 | 546,697 | -0.09(-0.68%) |