Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.78 | 18.82 | 18.64 | 18.64 | 30,036 | -0.14(-0.77%) |
Feb 27, 2018 | 18.85 | 18.85 | 18.68 | 18.78 | 32,479 | +0.00(+0.01%) |
Feb 26, 2018 | 18.77 | 18.81 | 18.59 | 18.78 | 13,784 | +0.08(+0.42%) |
Feb 23, 2018 | 18.50 | 18.71 | 18.50 | 18.70 | 411,075 | -0.05(-0.27%) |
Feb 22, 2018 | 18.68 | 18.85 | 18.68 | 18.75 | 11,365 | +0.15(+0.81%) |
Feb 21, 2018 | 18.65 | 18.75 | 18.60 | 18.60 | 5,651 | -0.03(-0.16%) |
Feb 20, 2018 | 18.43 | 18.69 | 18.43 | 18.63 | 27,140 | -0.10(-0.53%) |
Feb 16, 2018 | 18.73 | 18.73 | 18.73 | 0 | +0.20(+1.08%) | |
Feb 15, 2018 | 18.52 | 18.56 | 18.27 | 18.53 | 17,423 | +0.09(+0.49%) |
Feb 14, 2018 | 18.18 | 18.48 | 18.13 | 18.44 | 14,747 | +0.32(+1.77%) |
Feb 13, 2018 | 18.10 | 18.14 | 18.02 | 18.12 | 15,909 | -0.06(-0.34%) |
Feb 12, 2018 | 18.02 | 18.19 | 17.92 | 18.18 | 10,050 | +0.09(+0.52%) |
Feb 09, 2018 | 18.11 | 18.19 | 17.60 | 18.09 | 16,000 | +0.19(+1.06%) |
Feb 08, 2018 | 18.39 | 18.39 | 17.90 | 17.90 | 17,644 | -0.70(-3.76%) |
Feb 07, 2018 | 18.80 | 18.85 | 18.57 | 18.60 | 13,548 | -0.10(-0.53%) |
Feb 06, 2018 | 18.14 | 18.77 | 18.14 | 18.70 | 28,622 | +0.60(+3.31%) |
Feb 05, 2018 | 18.86 | 18.86 | 17.96 | 18.10 | 12,312 | -0.76(-4.06%) |
Feb 02, 2018 | 19.13 | 19.13 | 18.81 | 18.86 | 28,067 | -0.73(-3.70%) |
Feb 01, 2018 | 19.46 | 19.57 | 19.46 | 19.59 | 13,410 | -0.19(-0.96%) |
Jan 31, 2018 | 19.87 | 19.87 | 19.72 | 19.78 | 19,463 | +0.20(+1.02%) |
Jan 30, 2018 | 19.67 | 19.67 | 19.58 | 19.58 | 10,788 | -0.13(-0.66%) |
Jan 29, 2018 | 19.78 | 19.78 | 19.64 | 19.71 | 37,147 | -0.35(-1.74%) |
Jan 26, 2018 | 19.72 | 20.08 | 19.72 | 20.06 | 319,871 | +0.07(+0.33%) |
Jan 25, 2018 | 20.16 | 20.18 | 19.94 | 19.99 | 418,218 | +0.03(+0.17%) |
Jan 24, 2018 | 20.01 | 20.01 | 19.85 | 19.96 | 25,724 | +0.16(+0.81%) |
Jan 23, 2018 | 19.78 | 19.82 | 19.74 | 19.80 | 17,662 | -0.15(-0.75%) |
Jan 22, 2018 | 19.78 | 19.95 | 19.77 | 19.95 | 11,245 | +0.09(+0.45%) |
Jan 19, 2018 | 19.73 | 19.88 | 19.73 | 19.86 | 4,220 | +0.29(+1.51%) |
Jan 18, 2018 | 19.56 | 19.60 | 19.51 | 19.57 | 6,902 | +0.04(+0.18%) |
Jan 17, 2018 | 19.36 | 19.55 | 19.36 | 19.53 | 3,086 | +0.31(+1.61%) |
Jan 16, 2018 | 19.22 | 19.23 | 19.22 | 19.22 | 4,717 | +0.04(+0.23%) |
Jan 12, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.12(+0.63%) | |
Jan 11, 2018 | 18.89 | 19.06 | 18.89 | 19.05 | 10,248 | +0.39(+2.12%) |
Jan 10, 2018 | 18.68 | 18.69 | 18.64 | 18.66 | 2,431 | +0.04(+0.21%) |
Jan 09, 2018 | 18.55 | 18.62 | 18.50 | 18.62 | 9,210 | -0.05(-0.27%) |
Jan 08, 2018 | 18.62 | 18.67 | 18.62 | 18.67 | 4,462 | +0.09(+0.48%) |
Jan 05, 2018 | 18.50 | 18.58 | 18.50 | 18.58 | 2,389 | +0.17(+0.95%) |
Jan 04, 2018 | 18.38 | 18.41 | 18.36 | 18.41 | 9,811 | +0.38(+2.08%) |
Jan 03, 2018 | 17.90 | 18.03 | 17.90 | 18.03 | 1,787 | +0.33(+1.89%) |
Jan 02, 2018 | 17.60 | 17.70 | 17.60 | 17.70 | 3,425 | +0.20(+1.12%) |
Dec 29, 2017 | 17.50 | 17.50 | 17.50 | 0 | -0.09(-0.48%) | |
Dec 28, 2017 | 17.71 | 17.71 | 17.55 | 17.59 | 8,191 | +0.03(+0.14%) |
Dec 27, 2017 | 17.50 | 17.56 | 17.50 | 17.56 | 3,361 | +0.11(+0.61%) |
Dec 26, 2017 | 17.43 | 17.45 | 17.43 | 17.45 | 773 | -0.06(-0.35%) |
Dec 22, 2017 | 17.40 | 17.53 | 17.40 | 17.52 | 4,156 | -0.03(-0.18%) |
Dec 21, 2017 | 17.55 | 17.55 | 17.55 | 17.55 | 1,654 | +0.15(+0.87%) |
Dec 20, 2017 | 17.45 | 17.45 | 17.35 | 17.39 | 3,877 | -0.02(-0.11%) |
Dec 19, 2017 | 17.44 | 17.44 | 17.33 | 17.41 | 4,198 | -0.04(-0.20%) |
Dec 18, 2017 | 17.42 | 17.48 | 17.42 | 17.45 | 2,140 | +0.45(+2.68%) |
Dec 15, 2017 | 16.97 | 17.02 | 16.97 | 17.00 | 16,473 | +0.13(+0.79%) |
Dec 14, 2017 | 16.95 | 16.95 | 16.83 | 16.86 | 6,090 | +0.10(+0.58%) |
Dec 13, 2017 | 16.70 | 16.80 | 16.68 | 16.77 | 2,746 | -0.14(-0.86%) |
Dec 12, 2017 | 16.82 | 16.93 | 16.82 | 16.91 | 4,980 | +0.18(+1.11%) |
Dec 11, 2017 | 16.65 | 16.74 | 16.65 | 16.73 | 9,231 | +0.11(+0.66%) |
Dec 08, 2017 | 16.71 | 16.71 | 16.53 | 16.61 | 18,833 | +0.08(+0.51%) |
Dec 07, 2017 | 16.63 | 16.64 | 16.50 | 16.53 | 5,351 | -0.15(-0.93%) |
Dec 06, 2017 | 16.82 | 16.83 | 16.65 | 16.68 | 5,380 | -0.51(-2.94%) |
Dec 05, 2017 | 17.07 | 17.21 | 17.05 | 17.19 | 4,286 | +0.09(+0.53%) |
Dec 04, 2017 | 17.30 | 17.30 | 17.10 | 17.10 | 16,581 | +0.01(+0.06%) |
Dec 01, 2017 | 17.18 | 17.20 | 17.06 | 17.09 | 8,602 | -0.09(-0.55%) |
Nov 30, 2017 | 17.37 | 17.37 | 17.17 | 17.18 | 9,211 | -0.21(-1.18%) |
Nov 29, 2017 | 17.40 | 17.41 | 17.39 | 17.39 | 1,222 | -0.36(-2.06%) |
Nov 28, 2017 | 17.71 | 17.78 | 17.69 | 17.75 | 10,201 | +0.05(+0.31%) |
Nov 27, 2017 | 17.69 | 17.70 | 17.69 | 17.70 | 2,627 | -0.11(-0.62%) |
Nov 24, 2017 | 17.82 | 17.82 | 17.81 | 17.81 | 603 | +0.03(+0.17%) |
Nov 22, 2017 | 17.84 | 17.84 | 17.68 | 17.78 | 4,539 | -0.20(-1.08%) |
Nov 21, 2017 | 17.93 | 18.03 | 17.91 | 17.98 | 2,894 | +0.30(+1.73%) |
Nov 20, 2017 | 17.61 | 17.71 | 17.61 | 17.67 | 3,021 | +0.17(+0.97%) |
Nov 17, 2017 | 17.52 | 17.58 | 17.45 | 17.50 | 10,623 | -0.30(-1.69%) |
Nov 16, 2017 | 17.73 | 17.82 | 17.73 | 17.80 | 3,155 | +0.25(+1.45%) |
Nov 15, 2017 | 17.44 | 17.58 | 17.37 | 17.55 | 8,580 | -0.02(-0.11%) |
Nov 14, 2017 | 17.47 | 17.58 | 17.47 | 17.57 | 2,707 | -0.05(-0.31%) |
Nov 13, 2017 | 17.48 | 17.62 | 17.48 | 17.62 | 1,597 | -0.13(-0.73%) |
Nov 10, 2017 | 17.77 | 17.77 | 17.69 | 17.75 | 1,439 | +0.06(+0.34%) |
Nov 09, 2017 | 17.69 | 17.80 | 17.60 | 17.69 | 7,194 | -0.38(-2.10%) |
Nov 08, 2017 | 17.95 | 18.08 | 17.95 | 18.07 | 1,780 | -0.07(-0.39%) |
Nov 07, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 938 | -0.12(-0.66%) |
Nov 06, 2017 | 18.16 | 18.26 | 18.16 | 18.26 | 1,339 | -0.05(-0.27%) |
Nov 03, 2017 | 18.23 | 18.31 | 18.22 | 18.31 | 1,555 | +0.06(+0.33%) |
Nov 02, 2017 | 18.22 | 18.25 | 18.19 | 18.25 | 3,887 | -0.02(-0.10%) |
Oct 31, 2017 | 18.27 | 18.27 | 18.27 | 245 | +0.02(+0.13%) | |
Oct 30, 2017 | 18.23 | 18.25 | 18.20 | 18.25 | 3,329 | -0.02(-0.14%) |
Oct 27, 2017 | 18.29 | 18.29 | 18.21 | 18.27 | 1,718 | -0.05(-0.25%) |
Oct 26, 2017 | 18.33 | 18.40 | 18.31 | 18.32 | 9,477 | +0.07(+0.36%) |
Oct 25, 2017 | 18.20 | 18.25 | 18.14 | 18.25 | 7,149 | +0.51(+2.87%) |
Oct 24, 2017 | 17.69 | 17.74 | 17.68 | 17.74 | 7,575 | -0.56(-3.06%) |
Oct 23, 2017 | 18.30 | 18.38 | 18.30 | 18.30 | 2,095 | -0.02(-0.11%) |
Oct 20, 2017 | 18.33 | 18.36 | 18.32 | 18.32 | 1,637 | +0.19(+1.05%) |
Oct 19, 2017 | 17.90 | 18.13 | 17.90 | 18.13 | 4,736 | +0.19(+1.06%) |
Oct 18, 2017 | 17.93 | 17.94 | 17.90 | 17.94 | 741 | +0.32(+1.82%) |
Oct 17, 2017 | 17.66 | 17.66 | 17.62 | 17.62 | 1,987 | -0.25(-1.40%) |
Oct 16, 2017 | 17.79 | 17.87 | 17.78 | 17.87 | 8,290 | +0.26(+1.45%) |
Oct 13, 2017 | 17.63 | 17.68 | 17.61 | 17.61 | 1,810 | +0.18(+1.04%) |
Oct 12, 2017 | 17.43 | 17.47 | 17.42 | 17.43 | 2,720 | -0.19(-1.06%) |
Oct 11, 2017 | 17.46 | 17.62 | 17.46 | 17.62 | 4,043 | +0.10(+0.57%) |
Oct 10, 2017 | 17.55 | 17.55 | 17.52 | 17.52 | 2,054 | +0.10(+0.57%) |
Oct 09, 2017 | 17.36 | 17.42 | 17.36 | 17.42 | 3,039 | -0.08(-0.46%) |
Oct 06, 2017 | 17.39 | 17.50 | 17.38 | 17.50 | 5,724 | -0.16(-0.91%) |
Oct 05, 2017 | 17.68 | 17.68 | 17.61 | 17.66 | 4,070 | +0.04(+0.23%) |
Oct 04, 2017 | 17.52 | 17.62 | 17.52 | 17.62 | 5,405 | +0.08(+0.46%) |
Oct 03, 2017 | 17.55 | 17.56 | 17.50 | 17.54 | 4,283 | +0.19(+1.10%) |
Oct 02, 2017 | 17.29 | 17.37 | 17.29 | 17.35 | 11,749 | +0.01(+0.06%) |
Sep 29, 2017 | 17.28 | 17.34 | 17.28 | 17.34 | 8,285 | +0.00(+0.00%) |
Sep 28, 2017 | 17.21 | 17.34 | 17.21 | 17.34 | 4,621 | +0.32(+1.88%) |
Sep 27, 2017 | 17.00 | 17.02 | 16.99 | 17.02 | 1,331 | +0.13(+0.77%) |
Sep 26, 2017 | 16.91 | 16.91 | 16.81 | 16.89 | 10,322 | -0.12(-0.68%) |
Sep 25, 2017 | 17.18 | 17.18 | 17.01 | 17.01 | 1,630 | -0.33(-1.93%) |
Sep 22, 2017 | 17.30 | 17.34 | 17.29 | 17.34 | 2,482 | +0.07(+0.41%) |
Sep 21, 2017 | 17.21 | 17.28 | 17.21 | 17.27 | 2,667 | +0.03(+0.17%) |
Sep 20, 2017 | 17.30 | 17.36 | 17.17 | 17.24 | 24,899 | -0.18(-1.03%) |
Sep 19, 2017 | 17.33 | 17.42 | 17.33 | 17.42 | 1,523 | +0.16(+0.93%) |
Sep 18, 2017 | 17.21 | 17.26 | 17.21 | 17.26 | 3,752 | +0.17(+0.99%) |
Sep 15, 2017 | 17.02 | 17.09 | 17.02 | 17.09 | 4,423 | +0.17(+1.00%) |
Sep 14, 2017 | 16.76 | 16.92 | 16.76 | 16.92 | 2,251 | +0.17(+1.01%) |
Sep 13, 2017 | 16.73 | 16.75 | 16.69 | 16.75 | 1,831 | -0.31(-1.82%) |
Sep 12, 2017 | 17.00 | 17.06 | 17.00 | 17.06 | 5,029 | -0.05(-0.26%) |
Sep 11, 2017 | 17.04 | 17.11 | 16.95 | 17.11 | 2,242 | +0.12(+0.68%) |
Sep 08, 2017 | 16.98 | 16.99 | 16.95 | 16.99 | 7,574 | -0.10(-0.59%) |
Sep 07, 2017 | 17.03 | 17.09 | 17.02 | 17.09 | 1,309 | +0.23(+1.36%) |
Sep 06, 2017 | 16.84 | 16.93 | 16.84 | 16.86 | 4,307 | +0.00(+0.00%) |
Sep 05, 2017 | 16.97 | 17.02 | 16.83 | 16.86 | 8,277 | +0.10(+0.60%) |
Sep 01, 2017 | 16.78 | 16.78 | 16.70 | 16.76 | 15,156 | +0.20(+1.21%) |
Aug 31, 2017 | 16.47 | 16.56 | 16.47 | 16.56 | 1,905 | +0.30(+1.85%) |
Aug 30, 2017 | 16.13 | 16.26 | 16.13 | 16.26 | 3,897 | -0.00(-0.00%) |
Aug 29, 2017 | 16.28 | 16.30 | 16.23 | 16.26 | 2,561 | -0.21(-1.28%) |
Aug 28, 2017 | 16.46 | 16.47 | 16.46 | 16.47 | 1,001 | -0.23(-1.38%) |
Aug 25, 2017 | 16.62 | 16.73 | 16.61 | 16.70 | 2,782 | +0.47(+2.90%) |
Aug 24, 2017 | 16.30 | 16.30 | 16.22 | 16.23 | 1,642 | -0.07(-0.42%) |
Aug 23, 2017 | 16.25 | 16.30 | 16.23 | 16.30 | 2,033 | +0.18(+1.11%) |
Aug 22, 2017 | 16.14 | 16.17 | 16.10 | 16.12 | 9,569 | +0.50(+3.20%) |
Aug 21, 2017 | 15.60 | 15.62 | 15.60 | 15.62 | 1,305 | -0.03(-0.19%) |
Aug 18, 2017 | 15.68 | 15.68 | 15.59 | 15.65 | 6,642 | +0.22(+1.43%) |
Aug 17, 2017 | 15.61 | 15.61 | 15.43 | 15.43 | 10,518 | -0.31(-1.97%) |
Aug 16, 2017 | 15.65 | 15.76 | 15.65 | 15.74 | 8,126 | +0.25(+1.61%) |
Aug 15, 2017 | 15.47 | 15.52 | 15.43 | 15.49 | 6,318 | -0.14(-0.88%) |
Aug 14, 2017 | 15.59 | 15.63 | 15.58 | 15.63 | 2,194 | +0.03(+0.17%) |
Aug 11, 2017 | 15.54 | 15.63 | 15.49 | 15.60 | 4,057 | +0.14(+0.91%) |
Aug 10, 2017 | 15.53 | 15.58 | 15.35 | 15.46 | 3,656 | -0.24(-1.53%) |
Aug 09, 2017 | 15.68 | 15.76 | 15.68 | 15.70 | 6,438 | -0.13(-0.82%) |
Aug 08, 2017 | 15.87 | 15.89 | 15.78 | 15.83 | 7,677 | -0.08(-0.50%) |
Aug 07, 2017 | 15.80 | 15.91 | 15.80 | 15.91 | 1,584 | +0.10(+0.63%) |
Aug 04, 2017 | 15.81 | 15.74 | 15.81 | 2,515 | +0.14(+0.89%) | |
Aug 03, 2017 | 15.66 | 15.68 | 15.64 | 15.67 | 7,243 | -0.14(-0.89%) |
Aug 02, 2017 | 15.78 | 15.84 | 15.78 | 15.81 | 1,737 | -0.09(-0.60%) |
Aug 01, 2017 | 16.09 | 16.09 | 15.90 | 15.90 | 3,276 | +0.11(+0.70%) |
Jul 31, 2017 | 15.78 | 15.82 | 15.77 | 15.79 | 6,760 | -0.02(-0.09%) |
Jul 28, 2017 | 15.78 | 15.81 | 15.77 | 15.81 | 1,737 | +0.12(+0.80%) |
Jul 27, 2017 | 15.69 | 15.69 | 15.68 | 15.69 | 1,805 | -0.42(-2.58%) |
Jul 26, 2017 | 16.08 | 16.10 | 16.08 | 16.10 | 1,602 | +0.13(+0.81%) |
Jul 25, 2017 | 15.98 | 16.04 | 15.95 | 15.97 | 10,886 | +0.05(+0.31%) |
Jul 24, 2017 | 15.91 | 15.92 | 15.86 | 15.92 | 3,885 | +0.03(+0.19%) |
Jul 21, 2017 | 15.80 | 15.92 | 15.74 | 15.89 | 7,860 | -0.29(-1.79%) |
Jul 20, 2017 | 16.19 | 16.22 | 16.12 | 16.18 | 3,994 | -0.21(-1.28%) |
Jul 19, 2017 | 16.31 | 16.39 | 16.30 | 16.39 | 7,760 | +0.36(+2.21%) |
Jul 18, 2017 | 16.05 | 16.05 | 15.98 | 16.04 | 5,239 | -0.10(-0.62%) |
Jul 17, 2017 | 16.14 | 16.15 | 16.00 | 16.14 | 11,887 | -0.68(-4.07%) |
Jul 14, 2017 | 16.64 | 16.83 | 16.62 | 16.82 | 3,831 | +0.32(+1.94%) |
Jul 13, 2017 | 16.59 | 16.59 | 16.50 | 16.50 | 2,684 | -0.17(-1.02%) |
Jul 12, 2017 | 16.52 | 16.68 | 16.52 | 16.67 | 4,080 | +0.44(+2.71%) |
Jul 11, 2017 | 16.02 | 16.23 | 16.02 | 16.23 | 3,245 | +0.13(+0.81%) |
Jul 10, 2017 | 15.94 | 16.11 | 15.94 | 16.10 | 5,945 | +0.19(+1.19%) |
Jul 07, 2017 | 15.83 | 15.92 | 15.81 | 15.91 | 1,887 | -0.06(-0.38%) |
Jul 06, 2017 | 15.86 | 16.00 | 15.81 | 15.97 | 4,546 | -0.01(-0.06%) |
Jul 05, 2017 | 15.95 | 15.98 | 15.85 | 15.98 | 8,024 | +0.15(+0.95%) |
Jul 03, 2017 | 15.90 | 15.90 | 15.82 | 15.83 | 1,073 | +0.01(+0.06%) |
Jun 30, 2017 | 15.74 | 15.88 | 15.74 | 15.82 | 7,455 | +0.14(+0.93%) |
Jun 29, 2017 | 15.75 | 15.75 | 15.56 | 15.68 | 12,049 | -0.22(-1.42%) |
Jun 28, 2017 | 15.88 | 15.90 | 15.78 | 15.90 | 12,012 | +0.07(+0.44%) |
Jun 27, 2017 | 15.83 | 15.84 | 15.83 | 15.83 | 1,374 | +0.01(+0.06%) |
Jun 26, 2017 | 15.98 | 15.98 | 15.82 | 15.82 | 5,117 | -0.04(-0.25%) |
Jun 23, 2017 | 15.88 | 15.88 | 15.86 | 15.86 | 3,622 | +0.05(+0.32%) |
Jun 22, 2017 | 15.81 | 15.81 | 15.78 | 15.81 | 8,278 | +0.13(+0.83%) |
Jun 21, 2017 | 15.70 | 15.70 | 15.63 | 15.68 | 1,576 | +0.07(+0.45%) |
Jun 20, 2017 | 15.72 | 15.73 | 15.56 | 15.61 | 7,388 | -0.33(-2.04%) |
Jun 19, 2017 | 15.93 | 15.94 | 15.93 | 15.94 | 1,780 | +0.20(+1.27%) |
Jun 16, 2017 | 15.68 | 15.73 | 15.64 | 15.73 | 2,034 | +0.34(+2.24%) |
Jun 15, 2017 | 15.36 | 15.39 | 15.28 | 15.39 | 3,823 | -0.38(-2.38%) |
Jun 14, 2017 | 15.98 | 15.98 | 15.73 | 15.77 | 6,062 | -0.28(-1.75%) |
Jun 13, 2017 | 16.11 | 16.11 | 16.01 | 16.05 | 2,910 | +0.20(+1.24%) |
Jun 12, 2017 | 15.95 | 15.95 | 15.79 | 15.85 | 4,648 | -0.50(-3.06%) |
Jun 09, 2017 | 16.26 | 16.40 | 16.26 | 16.35 | 6,036 | +0.29(+1.81%) |
Jun 08, 2017 | 15.94 | 16.06 | 15.94 | 16.06 | 4,460 | +0.22(+1.39%) |
Jun 07, 2017 | 15.78 | 15.84 | 15.76 | 15.84 | 3,710 | +0.16(+1.02%) |
Jun 06, 2017 | 15.68 | 15.68 | 15.66 | 15.68 | 1,882 | -0.07(-0.44%) |
Jun 05, 2017 | 15.72 | 15.78 | 15.68 | 15.75 | 5,191 | -0.38(-2.33%) |
Jun 02, 2017 | 15.97 | 16.13 | 15.97 | 16.13 | 13,778 | +0.46(+2.91%) |
Jun 01, 2017 | 15.49 | 15.68 | 15.49 | 15.67 | 24,062 | -0.05(-0.32%) |
May 31, 2017 | 15.80 | 15.80 | 15.67 | 15.72 | 9,418 | +0.07(+0.45%) |
May 30, 2017 | 15.62 | 15.67 | 15.62 | 15.65 | 3,871 | -0.03(-0.19%) |
May 26, 2017 | 15.56 | 15.69 | 15.55 | 15.68 | 23,535 | -0.03(-0.19%) |
May 25, 2017 | 15.77 | 15.77 | 15.67 | 15.71 | 54,719 | +0.06(+0.38%) |
May 24, 2017 | 15.51 | 15.65 | 15.51 | 15.65 | 4,673 | +0.12(+0.77%) |
May 23, 2017 | 15.37 | 15.60 | 15.37 | 15.53 | 2,777 | +0.24(+1.57%) |
May 22, 2017 | 15.35 | 15.35 | 15.22 | 15.29 | 7,129 | -0.19(-1.23%) |
May 19, 2017 | 15.39 | 15.48 | 15.39 | 15.48 | 2,309 | +0.33(+2.18%) |
May 18, 2017 | 15.06 | 15.25 | 15.06 | 15.15 | 8,148 | -0.26(-1.69%) |
May 17, 2017 | 15.50 | 15.50 | 15.41 | 15.41 | 2,284 | -0.49(-3.08%) |
May 16, 2017 | 15.85 | 15.93 | 15.81 | 15.90 | 9,937 | +0.36(+2.32%) |
May 15, 2017 | 15.50 | 15.55 | 15.50 | 15.54 | 3,356 | +0.14(+0.94%) |
May 12, 2017 | 15.30 | 15.41 | 15.30 | 15.39 | 3,317 | -0.43(-2.69%) |
May 11, 2017 | 15.74 | 15.82 | 15.59 | 15.82 | 3,986 | +0.09(+0.56%) |
May 10, 2017 | 15.59 | 15.73 | 15.57 | 15.73 | 6,288 | +0.10(+0.62%) |
May 09, 2017 | 15.65 | 15.65 | 15.63 | 15.63 | 1,313 | -0.12(-0.79%) |
May 08, 2017 | 15.75 | 15.78 | 15.74 | 15.76 | 10,011 | -0.38(-2.35%) |
May 05, 2017 | 15.88 | 16.14 | 15.88 | 16.14 | 8,119 | +0.05(+0.31%) |
May 04, 2017 | 16.08 | 16.12 | 16.02 | 16.09 | 5,942 | +0.00(+0.00%) |
May 03, 2017 | 16.11 | 16.11 | 16.01 | 16.09 | 9,595 | -0.21(-1.29%) |
May 02, 2017 | 16.18 | 16.30 | 16.18 | 16.30 | 4,721 | +0.13(+0.80%) |
May 01, 2017 | 16.21 | 16.21 | 16.07 | 16.17 | 4,091 | +0.17(+1.06%) |
Apr 28, 2017 | 15.95 | 16.00 | 15.95 | 16.00 | 1,948 | -0.12(-0.74%) |
Apr 27, 2017 | 16.12 | 16.12 | 16.00 | 16.12 | 2,077 | +0.00(+0.00%) |
Apr 26, 2017 | 16.10 | 16.12 | 16.05 | 16.12 | 1,535 | +0.09(+0.56%) |
Apr 25, 2017 | 15.86 | 16.04 | 15.86 | 16.03 | 12,071 | +0.42(+2.69%) |
Apr 24, 2017 | 15.27 | 15.65 | 15.27 | 15.61 | 13,489 | +1.03(+7.06%) |
Apr 21, 2017 | 14.56 | 14.59 | 14.53 | 14.58 | 27,098 | +0.02(+0.14%) |
Apr 20, 2017 | 14.60 | 14.60 | 14.56 | 14.56 | 15,807 | -0.02(-0.12%) |
Apr 19, 2017 | 14.61 | 14.63 | 14.58 | 14.58 | 3,525 | +0.06(+0.40%) |
Apr 18, 2017 | 14.56 | 14.56 | 14.45 | 14.52 | 9,705 | -0.40(-2.68%) |
Apr 17, 2017 | 14.90 | 14.94 | 14.89 | 14.92 | 4,098 | +0.21(+1.43%) |
Apr 13, 2017 | 14.80 | 14.80 | 14.70 | 14.71 | 2,784 | -0.32(-2.13%) |
Apr 12, 2017 | 14.94 | 15.03 | 14.94 | 15.03 | 13,798 | +0.15(+1.01%) |
Apr 11, 2017 | 14.84 | 14.88 | 14.84 | 14.88 | 1,061 | +0.15(+1.02%) |
Apr 10, 2017 | 14.77 | 14.78 | 14.73 | 14.73 | 6,377 | +0.04(+0.27%) |
Apr 07, 2017 | 14.60 | 14.71 | 14.60 | 14.69 | 1,676 | +0.13(+0.89%) |
Apr 06, 2017 | 14.64 | 14.64 | 14.56 | 14.56 | 1,689 | -0.05(-0.34%) |
Apr 05, 2017 | 14.75 | 14.75 | 14.59 | 14.61 | 8,976 | -0.01(-0.07%) |
Apr 04, 2017 | 14.55 | 14.65 | 14.55 | 14.62 | 865 | -0.06(-0.41%) |
Apr 03, 2017 | 14.83 | 14.83 | 14.64 | 14.68 | 2,887 | -0.26(-1.75%) |
Mar 31, 2017 | 14.85 | 14.94 | 14.84 | 14.94 | 1,707 | +0.18(+1.23%) |
Mar 30, 2017 | 14.70 | 14.80 | 14.70 | 14.76 | 2,980 | +0.04(+0.24%) |
Mar 29, 2017 | 14.63 | 14.72 | 14.63 | 14.72 | 13,495 | -0.04(-0.24%) |
Mar 28, 2017 | 14.74 | 14.76 | 14.72 | 14.76 | 4,584 | +0.21(+1.44%) |
Mar 27, 2017 | 14.52 | 14.55 | 14.52 | 14.55 | 5,387 | -0.15(-1.03%) |
Mar 24, 2017 | 14.67 | 14.70 | 14.67 | 14.70 | 9,589 | +0.04(+0.31%) |
Mar 23, 2017 | 14.65 | 14.75 | 14.65 | 14.66 | 2,945 | -0.07(-0.50%) |
Mar 22, 2017 | 14.73 | 14.73 | 14.73 | 14.73 | 318 | +0.04(+0.31%) |
Mar 21, 2017 | 15.07 | 15.07 | 14.69 | 14.69 | 2,572 | -0.14(-0.93%) |
Mar 20, 2017 | 14.81 | 14.88 | 14.79 | 14.82 | 3,706 | -0.09(-0.58%) |
Mar 17, 2017 | 14.87 | 14.97 | 14.87 | 14.91 | 8,458 | +0.21(+1.43%) |
Mar 16, 2017 | 14.73 | 14.73 | 14.64 | 14.70 | 7,285 | +0.05(+0.34%) |
Mar 15, 2017 | 14.30 | 14.65 | 14.30 | 14.65 | 7,782 | +0.52(+3.68%) |
Mar 14, 2017 | 14.12 | 14.14 | 14.06 | 14.13 | 2,673 | -0.04(-0.28%) |
Mar 13, 2017 | 14.07 | 14.20 | 14.07 | 14.17 | 8,684 | +0.28(+1.98%) |
Mar 10, 2017 | 13.92 | 13.92 | 13.81 | 13.89 | 1,897 | +0.03(+0.18%) |
Mar 09, 2017 | 13.84 | 13.87 | 13.84 | 13.87 | 2,458 | -0.04(-0.29%) |
Mar 08, 2017 | 13.95 | 13.98 | 13.91 | 13.91 | 7,700 | -0.04(-0.25%) |
Mar 07, 2017 | 13.94 | 13.97 | 13.91 | 13.95 | 4,880 | +0.14(+1.05%) |
Mar 06, 2017 | 13.81 | 13.81 | 13.69 | 13.80 | 26,351 | -0.15(-1.08%) |
Mar 03, 2017 | 13.83 | 13.95 | 13.81 | 13.95 | 7,132 | +0.29(+2.16%) |
Mar 02, 2017 | 13.73 | 13.73 | 13.65 | 13.65 | 18,976 | -0.19(-1.34%) |