Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.19 | 22.55 | 21.83 | 21.88 | 206,079 | -0.22(-1.00%) |
Feb 27, 2018 | 22.27 | 22.70 | 21.85 | 22.10 | 198,820 | -0.02(-0.09%) |
Feb 26, 2018 | 21.85 | 22.49 | 21.85 | 22.12 | 188,088 | +0.37(+1.70%) |
Feb 23, 2018 | 21.14 | 21.94 | 21.03 | 21.75 | 207,716 | +0.55(+2.59%) |
Feb 22, 2018 | 21.52 | 21.78 | 21.11 | 21.20 | 171,850 | -0.21(-0.98%) |
Feb 21, 2018 | 21.09 | 21.90 | 21.09 | 21.41 | 252,376 | +0.29(+1.37%) |
Feb 20, 2018 | 21.44 | 21.83 | 21.01 | 21.12 | 151,027 | -0.36(-1.68%) |
Feb 16, 2018 | 21.48 | 21.48 | 21.48 | 0 | -0.03(-0.14%) | |
Feb 15, 2018 | 21.65 | 22.39 | 21.42 | 21.51 | 362,714 | +0.18(+0.84%) |
Feb 14, 2018 | 20.20 | 21.41 | 19.20 | 21.33 | 223,281 | +1.07(+5.28%) |
Feb 13, 2018 | 19.86 | 20.44 | 19.46 | 20.26 | 218,166 | +0.30(+1.50%) |
Feb 12, 2018 | 20.32 | 20.36 | 19.73 | 19.96 | 263,848 | -0.13(-0.65%) |
Feb 09, 2018 | 20.48 | 20.62 | 18.91 | 20.09 | 335,330 | -0.13(-0.64%) |
Feb 08, 2018 | 21.32 | 21.32 | 20.21 | 20.22 | 271,505 | -1.05(-4.94%) |
Feb 07, 2018 | 20.24 | 21.32 | 20.08 | 21.27 | 487,338 | +0.98(+4.83%) |
Feb 06, 2018 | 19.17 | 20.42 | 19.05 | 20.29 | 375,782 | +0.31(+1.55%) |
Feb 05, 2018 | 19.78 | 20.52 | 19.56 | 19.98 | 240,391 | -0.03(-0.15%) |
Feb 02, 2018 | 20.24 | 20.55 | 19.83 | 20.01 | 288,593 | -0.45(-2.20%) |
Feb 01, 2018 | 19.99 | 20.72 | 19.68 | 20.46 | 278,770 | +0.38(+1.89%) |
Jan 31, 2018 | 21.19 | 21.33 | 20.07 | 20.08 | 249,116 | -0.97(-4.61%) |
Jan 30, 2018 | 21.31 | 21.69 | 20.79 | 21.05 | 343,014 | -0.54(-2.50%) |
Jan 29, 2018 | 20.85 | 21.91 | 20.75 | 21.59 | 402,859 | +0.68(+3.25%) |
Jan 26, 2018 | 20.36 | 20.92 | 20.31 | 20.91 | 519,676 | +0.61(+3.00%) |
Jan 25, 2018 | 20.20 | 20.61 | 20.01 | 20.30 | 361,258 | +0.07(+0.35%) |
Jan 24, 2018 | 19.65 | 20.36 | 19.51 | 20.23 | 574,151 | +0.51(+2.59%) |
Jan 23, 2018 | 19.84 | 19.96 | 19.41 | 19.72 | 480,498 | +0.01(+0.05%) |
Jan 22, 2018 | 19.75 | 19.95 | 19.60 | 19.71 | 697,487 | +0.10(+0.51%) |
Jan 19, 2018 | 19.79 | 19.91 | 19.39 | 19.61 | 520,386 | -0.10(-0.51%) |
Jan 18, 2018 | 19.94 | 19.94 | 19.14 | 19.71 | 515,133 | -0.23(-1.15%) |
Jan 17, 2018 | 19.24 | 20.25 | 18.77 | 19.94 | 1,024,821 | +0.70(+3.64%) |
Jan 16, 2018 | 19.19 | 20.77 | 18.90 | 19.24 | 1,445,695 | -0.91(-4.52%) |
Jan 12, 2018 | 20.15 | 20.15 | 20.15 | 0 | -7.53(-27.20%) | |
Jan 11, 2018 | 28.00 | 28.29 | 27.43 | 27.68 | 263,548 | -0.35(-1.25%) |
Jan 10, 2018 | 28.40 | 28.03 | 250,489 | +0.42(+1.52%) | ||
Jan 09, 2018 | 27.13 | 27.77 | 26.82 | 27.61 | 231,323 | +0.51(+1.88%) |
Jan 08, 2018 | 27.54 | 27.66 | 26.82 | 27.10 | 209,789 | -0.44(-1.60%) |
Jan 05, 2018 | 27.52 | 27.57 | 26.80 | 27.54 | 340,725 | -0.05(-0.18%) |
Jan 04, 2018 | 27.81 | 28.20 | 26.98 | 27.59 | 348,255 | -0.29(-1.04%) |
Jan 03, 2018 | 27.35 | 27.98 | 26.87 | 27.88 | 481,907 | +0.65(+2.39%) |
Jan 02, 2018 | 25.89 | 27.24 | 25.78 | 27.23 | 398,443 | +1.36(+5.26%) |
Dec 29, 2017 | 25.87 | 25.87 | 25.87 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 25.65 | 26.01 | 25.45 | 25.86 | 330,244 | +0.40(+1.57%) |
Dec 27, 2017 | 25.67 | 25.98 | 25.02 | 25.46 | 404,468 | -0.31(-1.20%) |
Dec 26, 2017 | 25.51 | 25.85 | 25.08 | 25.77 | 378,394 | +0.17(+0.66%) |
Dec 22, 2017 | 25.66 | 25.81 | 24.30 | 25.60 | 647,553 | -0.10(-0.39%) |
Dec 21, 2017 | 27.32 | 27.37 | 25.24 | 25.70 | 628,988 | -1.64(-6.00%) |
Dec 20, 2017 | 29.28 | 29.47 | 27.32 | 27.34 | 823,060 | -1.71(-5.89%) |
Dec 19, 2017 | 28.31 | 30.71 | 28.31 | 29.05 | 881,282 | +1.50(+5.44%) |
Dec 18, 2017 | 26.99 | 27.91 | 26.99 | 27.55 | 375,204 | +0.93(+3.49%) |
Dec 15, 2017 | 26.58 | 27.35 | 26.56 | 26.62 | 997,821 | +0.36(+1.37%) |
Dec 14, 2017 | 26.75 | 26.90 | 26.13 | 26.26 | 359,079 | -0.32(-1.20%) |
Dec 13, 2017 | 26.11 | 26.94 | 25.75 | 26.58 | 516,846 | +0.58(+2.23%) |
Dec 12, 2017 | 25.32 | 26.92 | 25.32 | 26.00 | 577,845 | +0.79(+3.13%) |
Dec 11, 2017 | 24.91 | 25.99 | 24.91 | 25.21 | 495,892 | +0.31(+1.24%) |
Dec 08, 2017 | 25.51 | 26.37 | 24.59 | 24.90 | 382,775 | +0.04(+0.16%) |
Dec 07, 2017 | 23.59 | 25.41 | 23.59 | 24.86 | 542,034 | +1.19(+5.03%) |
Dec 06, 2017 | 23.46 | 23.91 | 23.47 | 23.67 | 333,058 | +0.20(+0.85%) |
Dec 05, 2017 | 23.73 | 24.07 | 23.30 | 23.47 | 401,862 | -0.26(-1.10%) |
Dec 04, 2017 | 24.45 | 24.62 | 23.65 | 23.73 | 604,227 | -0.12(-0.50%) |
Dec 01, 2017 | 22.76 | 24.04 | 22.47 | 23.85 | 562,859 | +1.29(+5.72%) |
Nov 30, 2017 | 22.92 | 23.67 | 22.32 | 22.56 | 638,797 | +0.02(+0.09%) |
Nov 29, 2017 | 22.26 | 22.87 | 21.83 | 22.54 | 250,387 | +0.23(+1.03%) |
Nov 28, 2017 | 22.61 | 22.63 | 22.11 | 22.31 | 272,704 | -0.10(-0.45%) |
Nov 27, 2017 | 22.99 | 23.00 | 22.25 | 22.41 | 426,756 | -0.52(-2.27%) |
Nov 24, 2017 | 22.34 | 23.00 | 22.05 | 22.93 | 226,647 | +0.71(+3.20%) |
Nov 22, 2017 | 22.11 | 22.59 | 21.78 | 22.22 | 194,597 | +0.06(+0.27%) |
Nov 21, 2017 | 21.35 | 22.39 | 21.35 | 22.16 | 306,117 | +0.91(+4.28%) |
Nov 20, 2017 | 20.79 | 21.57 | 20.10 | 21.25 | 426,623 | +0.58(+2.81%) |
Nov 17, 2017 | 20.85 | 21.53 | 20.32 | 20.67 | 384,640 | -0.24(-1.15%) |
Nov 16, 2017 | 20.06 | 22.09 | 20.00 | 20.91 | 657,516 | +1.01(+5.08%) |
Nov 15, 2017 | 18.78 | 20.25 | 18.60 | 19.90 | 502,966 | +1.24(+6.65%) |
Nov 14, 2017 | 18.78 | 19.31 | 17.66 | 18.66 | 268,059 | +0.09(+0.48%) |
Nov 13, 2017 | 17.50 | 18.59 | 17.37 | 18.57 | 503,488 | +1.04(+5.93%) |
Nov 10, 2017 | 16.21 | 17.97 | 16.21 | 17.53 | 279,584 | +1.07(+6.50%) |
Nov 09, 2017 | 16.15 | 16.91 | 15.91 | 16.46 | 273,497 | +0.31(+1.92%) |
Nov 08, 2017 | 16.28 | 16.28 | 15.78 | 16.15 | 69,456 | -0.20(-1.22%) |
Nov 07, 2017 | 16.68 | 16.70 | 16.20 | 16.35 | 61,915 | -0.24(-1.45%) |
Nov 06, 2017 | 17.25 | 17.25 | 16.51 | 16.59 | 78,840 | -0.64(-3.71%) |
Nov 03, 2017 | 17.13 | 17.44 | 17.04 | 17.23 | 84,396 | +0.18(+1.06%) |
Nov 02, 2017 | 16.86 | 17.09 | 16.69 | 17.05 | 91,071 | +0.12(+0.71%) |
Nov 01, 2017 | 17.27 | 17.40 | 16.18 | 16.93 | 92,327 | -0.12(-0.70%) |
Oct 31, 2017 | 17.18 | 17.37 | 16.82 | 17.05 | 135,904 | -0.05(-0.29%) |
Oct 30, 2017 | 16.55 | 17.39 | 16.55 | 17.10 | 136,477 | +0.45(+2.70%) |
Oct 27, 2017 | 16.17 | 16.71 | 15.92 | 16.65 | 140,599 | +0.41(+2.52%) |
Oct 26, 2017 | 16.80 | 16.80 | 15.93 | 16.24 | 225,768 | -0.18(-1.10%) |
Oct 25, 2017 | 17.54 | 17.54 | 16.19 | 16.42 | 205,288 | -0.99(-5.69%) |
Oct 24, 2017 | 16.06 | 18.45 | 16.06 | 17.41 | 662,652 | +1.66(+10.54%) |
Oct 23, 2017 | 16.10 | 16.21 | 15.08 | 15.75 | 209,339 | -0.34(-2.11%) |
Oct 20, 2017 | 16.65 | 17.08 | 15.73 | 16.09 | 445,962 | -0.41(-2.48%) |
Oct 19, 2017 | 13.88 | 16.66 | 13.59 | 16.50 | 1,317,544 | +2.54(+18.19%) |
Oct 18, 2017 | 14.50 | 14.67 | 13.91 | 13.96 | 231,849 | -0.62(-4.25%) |
Oct 17, 2017 | 14.72 | 14.72 | 14.36 | 14.58 | 100,959 | +0.06(+0.41%) |
Oct 16, 2017 | 14.65 | 14.83 | 14.24 | 14.52 | 206,301 | +0.02(+0.14%) |
Oct 13, 2017 | 14.86 | 14.86 | 14.45 | 14.50 | 63,004 | -0.41(-2.75%) |
Oct 12, 2017 | 14.94 | 15.03 | 14.79 | 14.91 | 53,401 | -0.06(-0.40%) |
Oct 11, 2017 | 15.12 | 15.31 | 14.80 | 14.97 | 65,044 | -0.22(-1.45%) |
Oct 10, 2017 | 16.11 | 16.11 | 14.85 | 15.19 | 161,544 | -0.95(-5.89%) |
Oct 09, 2017 | 15.47 | 16.20 | 15.36 | 16.14 | 230,431 | +0.83(+5.42%) |
Oct 06, 2017 | 14.99 | 15.34 | 14.99 | 15.31 | 40,596 | +0.32(+2.13%) |
Oct 05, 2017 | 14.75 | 15.12 | 14.75 | 14.99 | 90,955 | -0.36(-2.35%) |
Oct 04, 2017 | 15.07 | 15.50 | 15.03 | 15.35 | 120,074 | +0.27(+1.79%) |
Oct 03, 2017 | 15.06 | 15.25 | 14.91 | 15.08 | 61,933 | +0.02(+0.13%) |
Oct 02, 2017 | 14.70 | 15.07 | 14.70 | 15.06 | 94,227 | +0.31(+2.10%) |
Sep 29, 2017 | 14.88 | 14.98 | 14.61 | 14.75 | 58,657 | -0.03(-0.20%) |
Sep 28, 2017 | 14.95 | 15.14 | 14.68 | 14.78 | 44,925 | -0.22(-1.47%) |
Sep 27, 2017 | 14.40 | 15.14 | 14.28 | 15.00 | 67,562 | +0.76(+5.34%) |
Sep 26, 2017 | 14.21 | 14.39 | 14.13 | 14.24 | 57,424 | +0.06(+0.42%) |
Sep 25, 2017 | 13.99 | 14.26 | 13.57 | 14.18 | 46,776 | +0.14(+1.00%) |
Sep 22, 2017 | 14.40 | 14.50 | 13.85 | 14.04 | 121,475 | -0.39(-2.70%) |
Sep 21, 2017 | 14.41 | 14.97 | 14.25 | 14.43 | 58,576 | -0.07(-0.48%) |
Sep 20, 2017 | 14.99 | 15.32 | 14.16 | 14.50 | 184,018 | -0.49(-3.27%) |
Sep 19, 2017 | 15.25 | 15.48 | 14.66 | 14.99 | 623,071 | +0.11(+0.74%) |
Sep 18, 2017 | 14.84 | 15.04 | 14.60 | 14.88 | 115,081 | +0.30(+2.06%) |
Sep 15, 2017 | 14.70 | 14.90 | 14.48 | 14.58 | 130,695 | -0.15(-1.02%) |
Sep 14, 2017 | 14.92 | 14.93 | 14.46 | 14.73 | 83,366 | -0.17(-1.14%) |
Sep 13, 2017 | 15.13 | 15.13 | 14.81 | 14.90 | 78,800 | -0.05(-0.33%) |
Sep 12, 2017 | 15.53 | 14.82 | 14.95 | 194,868 | +0.28(+1.91%) | |
Sep 11, 2017 | 15.36 | 15.45 | 14.51 | 14.67 | 111,226 | -0.61(-3.99%) |
Sep 08, 2017 | 15.23 | 15.63 | 15.12 | 15.28 | 109,754 | -0.03(-0.20%) |
Sep 07, 2017 | 15.09 | 15.74 | 14.96 | 15.31 | 107,161 | +0.15(+0.99%) |
Sep 06, 2017 | 15.22 | 15.41 | 14.92 | 15.16 | 58,129 | -0.03(-0.20%) |
Sep 05, 2017 | 15.16 | 15.37 | 14.80 | 15.19 | 69,072 | +0.07(+0.46%) |
Sep 01, 2017 | 15.31 | 15.31 | 14.86 | 15.12 | 76,573 | -0.10(-0.66%) |
Aug 31, 2017 | 15.01 | 15.33 | 14.85 | 15.22 | 98,436 | +0.23(+1.53%) |
Aug 30, 2017 | 14.72 | 15.18 | 14.56 | 14.99 | 58,136 | +0.24(+1.63%) |
Aug 29, 2017 | 14.82 | 15.25 | 14.73 | 14.75 | 83,853 | -0.21(-1.40%) |
Aug 28, 2017 | 14.89 | 15.12 | 14.60 | 14.96 | 50,879 | +0.18(+1.22%) |
Aug 25, 2017 | 14.77 | 15.25 | 14.60 | 14.78 | 53,247 | +0.04(+0.27%) |
Aug 24, 2017 | 14.30 | 14.83 | 14.10 | 14.74 | 90,744 | +0.53(+3.73%) |
Aug 23, 2017 | 14.06 | 14.52 | 14.03 | 14.21 | 164,685 | -0.02(-0.14%) |
Aug 22, 2017 | 13.93 | 14.52 | 13.93 | 14.23 | 98,929 | +0.08(+0.57%) |
Aug 21, 2017 | 14.19 | 14.27 | 13.91 | 14.15 | 27,807 | -0.11(-0.77%) |
Aug 18, 2017 | 14.01 | 14.45 | 13.96 | 14.26 | 74,252 | +0.09(+0.64%) |
Aug 17, 2017 | 14.42 | 14.67 | 14.16 | 14.17 | 97,361 | -0.32(-2.21%) |
Aug 16, 2017 | 14.42 | 14.70 | 14.19 | 14.49 | 87,188 | -0.06(-0.41%) |
Aug 15, 2017 | 14.61 | 14.79 | 14.14 | 14.55 | 42,533 | -0.02(-0.14%) |
Aug 14, 2017 | 14.14 | 14.72 | 14.08 | 14.57 | 92,022 | +0.56(+4.00%) |
Aug 11, 2017 | 14.04 | 14.62 | 13.94 | 14.01 | 118,235 | +0.10(+0.72%) |
Aug 10, 2017 | 14.10 | 14.29 | 13.62 | 13.91 | 209,898 | -0.36(-2.52%) |
Aug 09, 2017 | 14.16 | 14.48 | 13.80 | 14.27 | 87,156 | +0.05(+0.35%) |
Aug 08, 2017 | 14.99 | 15.42 | 13.98 | 14.22 | 168,898 | -0.19(-1.32%) |
Aug 07, 2017 | 14.11 | 14.69 | 14.11 | 14.41 | 106,989 | +0.30(+2.13%) |
Aug 04, 2017 | 14.20 | 14.41 | 14.05 | 14.11 | 68,985 | -0.09(-0.63%) |
Aug 03, 2017 | 14.24 | 14.85 | 14.08 | 14.20 | 78,749 | -0.01(-0.07%) |
Aug 02, 2017 | 14.41 | 14.53 | 14.07 | 14.21 | 126,230 | -0.15(-1.04%) |
Aug 01, 2017 | 14.48 | 14.48 | 14.15 | 14.36 | 222,528 | -0.07(-0.49%) |
Jul 31, 2017 | 15.16 | 15.16 | 14.38 | 14.43 | 93,441 | -0.68(-4.50%) |
Jul 28, 2017 | 15.00 | 15.29 | 14.70 | 15.11 | 116,783 | +0.05(+0.33%) |
Jul 27, 2017 | 15.54 | 15.63 | 14.69 | 15.06 | 198,418 | -0.44(-2.84%) |
Jul 26, 2017 | 15.92 | 15.92 | 15.06 | 15.50 | 139,653 | -0.39(-2.45%) |
Jul 25, 2017 | 16.29 | 16.10 | 15.59 | 15.89 | 263,069 | -0.21(-1.30%) |
Jul 24, 2017 | 14.36 | 16.50 | 14.33 | 16.10 | 882,866 | +2.07(+14.75%) |
Jul 21, 2017 | 14.35 | 14.56 | 13.99 | 14.03 | 101,739 | -0.23(-1.61%) |
Jul 20, 2017 | 14.32 | 14.42 | 13.91 | 14.26 | 68,108 | -0.01(-0.07%) |
Jul 19, 2017 | 14.15 | 14.28 | 13.84 | 14.27 | 184,636 | +0.26(+1.86%) |
Jul 18, 2017 | 14.02 | 14.12 | 13.78 | 14.01 | 57,564 | -0.07(-0.50%) |
Jul 17, 2017 | 13.65 | 14.10 | 13.56 | 14.08 | 94,058 | +0.39(+2.85%) |
Jul 14, 2017 | 13.60 | 13.93 | 13.23 | 13.69 | 62,515 | +0.09(+0.66%) |
Jul 13, 2017 | 13.45 | 13.77 | 12.87 | 13.60 | 171,034 | +0.21(+1.57%) |
Jul 12, 2017 | 13.45 | 13.77 | 13.35 | 13.39 | 223,963 | +0.11(+0.83%) |
Jul 11, 2017 | 13.57 | 13.91 | 13.13 | 13.28 | 196,516 | -0.36(-2.64%) |
Jul 10, 2017 | 14.47 | 14.50 | 13.61 | 13.64 | 132,876 | -0.50(-3.54%) |
Jul 07, 2017 | 13.95 | 14.29 | 13.83 | 14.14 | 84,045 | +0.27(+1.95%) |
Jul 06, 2017 | 14.13 | 14.29 | 12.67 | 13.87 | 77,918 | -0.38(-2.67%) |
Jul 05, 2017 | 14.16 | 14.44 | 13.94 | 14.25 | 62,811 | +0.05(+0.35%) |
Jul 03, 2017 | 13.99 | 14.26 | 13.85 | 14.20 | 53,248 | +0.25(+1.79%) |
Jun 30, 2017 | 13.90 | 13.98 | 13.56 | 13.95 | 217,640 | +0.06(+0.43%) |
Jun 29, 2017 | 14.15 | 14.15 | 13.72 | 13.89 | 113,199 | -0.33(-2.32%) |
Jun 28, 2017 | 13.94 | 14.31 | 13.69 | 14.22 | 68,855 | +0.39(+2.82%) |
Jun 27, 2017 | 14.59 | 14.97 | 13.77 | 13.83 | 82,535 | -0.83(-5.66%) |
Jun 26, 2017 | 14.66 | 14.85 | 14.20 | 14.66 | 135,526 | +0.13(+0.89%) |
Jun 23, 2017 | 14.57 | 15.00 | 14.41 | 14.53 | 229,543 | -0.10(-0.68%) |
Jun 22, 2017 | 13.92 | 14.70 | 13.92 | 14.63 | 119,316 | +0.82(+5.94%) |
Jun 21, 2017 | 13.24 | 13.90 | 13.21 | 13.81 | 82,227 | +0.68(+5.18%) |
Jun 20, 2017 | 13.61 | 14.20 | 13.08 | 13.13 | 162,862 | -0.48(-3.53%) |
Jun 19, 2017 | 13.42 | 13.75 | 13.22 | 13.61 | 53,887 | +0.33(+2.48%) |
Jun 16, 2017 | 13.13 | 13.58 | 12.91 | 13.28 | 172,416 | -0.01(-0.08%) |
Jun 15, 2017 | 13.20 | 13.45 | 13.16 | 13.29 | 67,892 | -0.09(-0.67%) |
Jun 14, 2017 | 13.47 | 13.57 | 13.26 | 13.38 | 85,844 | -0.09(-0.67%) |
Jun 13, 2017 | 13.28 | 13.50 | 13.20 | 13.47 | 79,920 | +0.19(+1.43%) |
Jun 12, 2017 | 13.28 | 13.70 | 13.20 | 13.28 | 134,476 | +0.01(+0.08%) |
Jun 09, 2017 | 13.54 | 13.58 | 13.12 | 13.27 | 107,840 | -0.27(-1.99%) |
Jun 08, 2017 | 13.21 | 13.65 | 13.03 | 13.54 | 129,391 | +0.36(+2.73%) |
Jun 07, 2017 | 12.91 | 13.26 | 12.91 | 13.18 | 79,864 | +0.27(+2.09%) |
Jun 06, 2017 | 12.59 | 13.22 | 12.59 | 12.91 | 114,019 | +0.27(+2.14%) |
Jun 05, 2017 | 12.85 | 13.10 | 12.28 | 12.64 | 138,404 | -0.15(-1.17%) |
Jun 02, 2017 | 12.69 | 13.09 | 12.44 | 12.79 | 98,088 | +0.12(+0.95%) |
Jun 01, 2017 | 12.59 | 12.81 | 12.42 | 12.67 | 156,768 | +0.11(+0.88%) |
May 31, 2017 | 12.01 | 12.65 | 11.92 | 12.56 | 137,917 | +0.55(+4.58%) |
May 30, 2017 | 13.20 | 13.20 | 11.88 | 12.01 | 492,129 | -1.17(-8.88%) |
May 26, 2017 | 14.12 | 14.14 | 13.10 | 13.18 | 250,302 | -0.98(-6.92%) |
May 25, 2017 | 14.28 | 14.40 | 13.92 | 14.16 | 178,837 | -0.08(-0.56%) |
May 24, 2017 | 14.00 | 14.51 | 13.67 | 14.24 | 367,137 | +0.20(+1.42%) |
May 23, 2017 | 14.03 | 14.25 | 13.41 | 14.04 | 151,350 | +0.00(+0.00%) |
May 22, 2017 | 14.54 | 15.32 | 13.85 | 14.04 | 189,225 | -0.43(-2.97%) |
May 19, 2017 | 15.02 | 15.27 | 14.40 | 14.47 | 123,718 | -0.58(-3.85%) |
May 18, 2017 | 14.72 | 15.29 | 14.72 | 15.05 | 204,635 | +0.20(+1.35%) |
May 17, 2017 | 14.28 | 15.15 | 14.28 | 14.85 | 740,595 | -1.20(-7.48%) |
May 16, 2017 | 15.59 | 16.07 | 15.38 | 16.05 | 137,919 | +0.40(+2.56%) |
May 15, 2017 | 15.51 | 15.77 | 15.33 | 15.65 | 135,579 | +0.11(+0.71%) |
May 12, 2017 | 14.80 | 15.60 | 14.66 | 15.54 | 288,990 | +0.68(+4.58%) |
May 11, 2017 | 15.11 | 15.11 | 14.70 | 14.86 | 96,227 | -0.28(-1.85%) |
May 10, 2017 | 14.78 | 15.39 | 14.68 | 15.14 | 138,053 | +0.26(+1.75%) |
May 09, 2017 | 15.00 | 15.12 | 14.71 | 14.88 | 118,788 | -0.09(-0.60%) |
May 08, 2017 | 15.35 | 15.42 | 14.76 | 14.97 | 126,033 | -0.46(-2.98%) |
May 05, 2017 | 15.55 | 15.86 | 15.27 | 15.43 | 304,042 | -0.03(-0.19%) |
May 04, 2017 | 15.45 | 15.86 | 15.13 | 15.46 | 247,498 | +0.19(+1.24%) |
May 03, 2017 | 15.55 | 15.55 | 14.96 | 15.27 | 296,107 | -0.47(-2.99%) |
May 02, 2017 | 14.97 | 16.00 | 14.60 | 15.74 | 320,237 | +0.14(+0.90%) |
May 01, 2017 | 16.00 | 16.08 | 15.50 | 15.60 | 212,889 | -0.27(-1.70%) |
Apr 28, 2017 | 15.98 | 15.98 | 15.70 | 15.87 | 81,410 | -0.12(-0.75%) |
Apr 27, 2017 | 15.98 | 16.17 | 15.85 | 15.99 | 178,012 | +0.00(+0.00%) |
Apr 26, 2017 | 16.08 | 16.24 | 15.88 | 15.99 | 283,652 | -0.09(-0.56%) |
Apr 25, 2017 | 16.24 | 17.29 | 16.00 | 16.08 | 415,990 | +0.00(+0.00%) |
Apr 24, 2017 | 15.91 | 16.42 | 15.84 | 16.08 | 181,126 | +0.38(+2.42%) |
Apr 21, 2017 | 16.08 | 16.20 | 15.58 | 15.70 | 141,475 | -0.50(-3.09%) |
Apr 20, 2017 | 16.27 | 16.49 | 15.84 | 16.20 | 68,227 | +0.04(+0.25%) |
Apr 19, 2017 | 16.12 | 16.49 | 15.85 | 16.16 | 160,259 | +0.16(+1.00%) |
Apr 18, 2017 | 16.40 | 16.40 | 15.77 | 16.00 | 78,881 | -0.52(-3.15%) |
Apr 17, 2017 | 15.62 | 16.60 | 15.52 | 16.52 | 236,135 | +0.91(+5.83%) |
Apr 13, 2017 | 15.86 | 16.10 | 15.43 | 15.61 | 179,659 | -0.25(-1.58%) |
Apr 12, 2017 | 16.11 | 16.20 | 15.67 | 15.86 | 152,065 | -0.28(-1.73%) |
Apr 11, 2017 | 16.53 | 16.53 | 16.00 | 16.14 | 158,868 | -0.35(-2.12%) |
Apr 10, 2017 | 16.24 | 16.67 | 16.23 | 16.49 | 259,977 | +0.07(+0.43%) |
Apr 07, 2017 | 16.27 | 16.45 | 15.89 | 16.42 | 166,306 | -0.02(-0.12%) |
Apr 06, 2017 | 16.03 | 16.50 | 15.27 | 16.44 | 253,624 | +0.34(+2.11%) |
Apr 05, 2017 | 16.66 | 16.66 | 15.88 | 16.10 | 492,104 | -0.69(-4.11%) |
Apr 04, 2017 | 17.07 | 17.23 | 16.59 | 16.79 | 214,970 | -0.16(-0.94%) |
Apr 03, 2017 | 17.03 | 17.13 | 16.50 | 16.95 | 146,866 | -0.11(-0.64%) |
Mar 31, 2017 | 16.29 | 17.23 | 16.15 | 17.06 | 599,501 | +0.69(+4.22%) |
Mar 30, 2017 | 17.26 | 17.48 | 16.31 | 16.37 | 440,606 | -1.00(-5.76%) |
Mar 29, 2017 | 17.26 | 17.59 | 17.12 | 17.37 | 306,062 | +0.16(+0.93%) |
Mar 28, 2017 | 17.30 | 17.57 | 17.07 | 17.21 | 279,691 | -0.18(-1.04%) |
Mar 27, 2017 | 17.04 | 17.67 | 16.74 | 17.39 | 385,345 | -0.00(-0.03%) |
Mar 24, 2017 | 17.76 | 18.04 | 17.31 | 17.39 | 342,762 | -0.48(-2.71%) |
Mar 23, 2017 | 18.50 | 18.50 | 17.61 | 17.88 | 343,603 | -0.55(-2.98%) |
Mar 22, 2017 | 17.10 | 19.11 | 16.69 | 18.43 | 874,861 | +1.43(+8.41%) |
Mar 21, 2017 | 17.50 | 17.53 | 16.27 | 17.00 | 406,089 | -0.50(-2.86%) |
Mar 20, 2017 | 16.57 | 17.74 | 16.30 | 17.50 | 335,206 | +0.86(+5.17%) |
Mar 17, 2017 | 16.14 | 16.75 | 16.08 | 16.64 | 217,389 | +0.45(+2.78%) |
Mar 16, 2017 | 16.89 | 17.07 | 16.15 | 16.19 | 379,765 | -0.78(-4.60%) |
Mar 15, 2017 | 17.17 | 17.46 | 16.77 | 16.97 | 240,509 | -0.18(-1.05%) |
Mar 14, 2017 | 17.85 | 17.96 | 16.75 | 17.15 | 238,636 | -0.84(-4.67%) |
Mar 13, 2017 | 16.40 | 18.30 | 15.91 | 17.99 | 903,839 | +1.66(+10.17%) |
Mar 10, 2017 | 17.01 | 17.65 | 15.88 | 16.33 | 529,162 | -0.67(-3.94%) |
Mar 09, 2017 | 16.85 | 17.03 | 16.41 | 17.00 | 578,484 | +0.14(+0.83%) |
Mar 08, 2017 | 16.09 | 17.07 | 15.90 | 16.86 | 846,082 | +0.82(+5.11%) |
Mar 07, 2017 | 15.32 | 18.04 | 15.00 | 16.04 | 2,575,988 | +0.40(+2.56%) |
Mar 06, 2017 | 13.30 | 18.48 | 13.10 | 15.64 | 10,631,958 | +5.99(+62.07%) |
Mar 03, 2017 | 9.720 | 9.840 | 9.500 | 9.650 | 59,255 | +0.05(+0.52%) |
Mar 02, 2017 | 9.450 | 9.910 | 9.450 | 9.600 | 57,411 | +0.09(+0.95%) |