Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.30 | 22.50 | 21.95 | 22.00 | 394,917 | -0.30(-1.35%) |
Feb 27, 2018 | 22.05 | 23.22 | 22.00 | 22.30 | 539,303 | -0.25(-1.11%) |
Feb 26, 2018 | 22.55 | 22.65 | 22.15 | 22.55 | 322,310 | +0.00(+0.00%) |
Feb 23, 2018 | 22.65 | 22.75 | 22.20 | 22.55 | 253,491 | +0.00(+0.00%) |
Feb 22, 2018 | 22.75 | 22.55 | 239,113 | +0.20(+0.89%) | ||
Feb 21, 2018 | 22.55 | 23.05 | 22.25 | 22.35 | 314,618 | -0.20(-0.89%) |
Feb 20, 2018 | 22.95 | 23.05 | 22.40 | 22.55 | 484,204 | -0.40(-1.74%) |
Feb 16, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.35(+1.55%) | |
Feb 15, 2018 | 22.20 | 22.75 | 21.85 | 22.60 | 457,269 | +0.55(+2.49%) |
Feb 14, 2018 | 21.35 | 22.15 | 21.10 | 22.05 | 470,207 | +0.65(+3.04%) |
Feb 13, 2018 | 20.75 | 21.43 | 20.30 | 21.40 | 471,913 | +0.55(+2.64%) |
Feb 12, 2018 | 20.45 | 21.00 | 20.10 | 20.85 | 490,200 | +0.45(+2.21%) |
Feb 09, 2018 | 20.30 | 20.70 | 20.10 | 20.40 | 522,546 | +0.30(+1.49%) |
Feb 08, 2018 | 20.30 | 20.65 | 19.90 | 20.10 | 513,405 | -0.20(-0.99%) |
Feb 07, 2018 | 19.65 | 20.30 | 19.55 | 20.30 | 389,986 | +0.65(+3.31%) |
Feb 06, 2018 | 19.80 | 20.45 | 19.35 | 19.65 | 559,384 | -0.78(-3.79%) |
Feb 05, 2018 | 20.30 | 21.09 | 19.65 | 20.43 | 862,337 | +0.18(+0.86%) |
Feb 02, 2018 | 19.10 | 21.00 | 19.10 | 20.25 | 988,296 | +1.55(+8.29%) |
Feb 01, 2018 | 17.90 | 18.75 | 17.85 | 18.70 | 509,990 | +0.80(+4.47%) |
Jan 31, 2018 | 18.95 | 19.01 | 17.20 | 17.90 | 594,682 | -0.85(-4.53%) |
Jan 30, 2018 | 17.95 | 19.20 | 17.80 | 18.75 | 602,842 | +0.85(+4.75%) |
Jan 29, 2018 | 16.90 | 18.25 | 16.72 | 17.90 | 725,135 | +0.90(+5.29%) |
Jan 26, 2018 | 17.00 | 17.00 | 16.60 | 17.00 | 172,030 | +0.10(+0.59%) |
Jan 25, 2018 | 16.10 | 16.95 | 16.05 | 16.90 | 301,378 | +0.80(+4.97%) |
Jan 24, 2018 | 16.35 | 16.45 | 16.00 | 16.10 | 121,542 | -0.10(-0.62%) |
Jan 23, 2018 | 16.15 | 16.20 | 15.80 | 16.20 | 117,294 | +0.15(+0.93%) |
Jan 22, 2018 | 15.90 | 16.15 | 15.60 | 16.05 | 196,049 | +0.00(+0.00%) |
Jan 19, 2018 | 15.85 | 16.20 | 15.63 | 16.05 | 192,167 | +0.15(+0.94%) |
Jan 18, 2018 | 16.55 | 16.55 | 15.80 | 15.90 | 363,612 | -0.65(-3.93%) |
Jan 17, 2018 | 16.65 | 16.68 | 16.05 | 16.55 | 201,620 | +0.15(+0.91%) |
Jan 16, 2018 | 16.90 | 17.20 | 16.30 | 16.40 | 303,335 | -0.15(-0.91%) |
Jan 12, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.10(-0.60%) | |
Jan 11, 2018 | 16.50 | 17.05 | 16.35 | 16.65 | 158,872 | +0.20(+1.22%) |
Jan 10, 2018 | 16.45 | 181,493 | +0.20(+1.23%) | |||
Jan 09, 2018 | 16.60 | 17.00 | 16.20 | 16.25 | 224,447 | -0.35(-2.11%) |
Jan 08, 2018 | 17.20 | 17.35 | 16.50 | 16.60 | 777,151 | -0.75(-4.32%) |
Jan 05, 2018 | 16.30 | 17.46 | 16.10 | 17.35 | 511,925 | +1.05(+6.44%) |
Jan 04, 2018 | 16.05 | 16.45 | 16.00 | 16.30 | 150,469 | +0.40(+2.52%) |
Jan 03, 2018 | 15.75 | 16.25 | 15.65 | 15.90 | 154,265 | +0.25(+1.60%) |
Jan 02, 2018 | 15.35 | 15.70 | 15.35 | 15.65 | 106,361 | +0.45(+2.96%) |
Dec 29, 2017 | 15.20 | 15.20 | 15.20 | 0 | -0.25(-1.62%) | |
Dec 28, 2017 | 15.35 | 15.60 | 15.30 | 15.45 | 118,992 | +0.10(+0.65%) |
Dec 27, 2017 | 15.65 | 15.85 | 15.35 | 15.35 | 102,860 | -0.30(-1.92%) |
Dec 26, 2017 | 15.55 | 15.85 | 15.50 | 15.65 | 59,243 | +0.05(+0.32%) |
Dec 22, 2017 | 15.65 | 15.75 | 15.40 | 15.60 | 93,340 | -0.15(-0.95%) |
Dec 21, 2017 | 15.35 | 15.88 | 15.35 | 15.75 | 107,733 | +0.40(+2.61%) |
Dec 20, 2017 | 15.45 | 15.65 | 15.25 | 15.35 | 88,492 | +0.00(+0.00%) |
Dec 19, 2017 | 15.65 | 15.80 | 15.35 | 15.35 | 218,544 | -0.35(-2.23%) |
Dec 18, 2017 | 15.60 | 16.25 | 15.60 | 15.70 | 155,543 | +0.30(+1.95%) |
Dec 15, 2017 | 14.90 | 15.68 | 14.88 | 15.40 | 460,193 | +0.55(+3.70%) |
Dec 14, 2017 | 15.05 | 15.30 | 14.75 | 14.85 | 161,399 | -0.20(-1.33%) |
Dec 13, 2017 | 15.20 | 15.35 | 14.95 | 15.05 | 213,615 | -0.10(-0.66%) |
Dec 12, 2017 | 15.20 | 15.55 | 15.15 | 15.15 | 121,885 | -0.05(-0.33%) |
Dec 11, 2017 | 15.35 | 15.45 | 15.10 | 15.20 | 73,820 | -0.15(-0.98%) |
Dec 08, 2017 | 15.75 | 15.75 | 15.35 | 15.35 | 124,243 | +0.00(+0.00%) |
Dec 07, 2017 | 15.10 | 15.75 | 15.00 | 855,915 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.10 | 15.45 | 15.00 | 15.15 | 202,705 | +0.00(+0.00%) |
Dec 05, 2017 | 14.85 | 15.15 | 14.75 | 15.15 | 137,879 | +0.30(+2.02%) |
Dec 04, 2017 | 15.05 | 15.25 | 14.75 | 14.85 | 165,791 | +0.05(+0.34%) |
Dec 01, 2017 | 14.80 | 15.05 | 14.45 | 14.80 | 201,448 | -0.05(-0.34%) |
Nov 30, 2017 | 15.50 | 15.60 | 14.80 | 14.85 | 252,652 | -0.50(-3.26%) |
Nov 29, 2017 | 14.90 | 15.35 | 14.88 | 15.35 | 267,163 | +0.55(+3.72%) |
Nov 28, 2017 | 14.50 | 14.85 | 14.40 | 14.80 | 138,578 | +0.40(+2.78%) |
Nov 27, 2017 | 14.90 | 14.95 | 14.38 | 14.40 | 104,444 | -0.55(-3.68%) |
Nov 24, 2017 | 14.90 | 15.00 | 14.70 | 14.95 | 59,687 | +0.10(+0.67%) |
Nov 22, 2017 | 14.85 | 15.15 | 14.85 | 14.85 | 112,488 | +0.00(+0.00%) |
Nov 21, 2017 | 14.65 | 15.00 | 14.65 | 14.85 | 204,920 | +0.25(+1.71%) |
Nov 20, 2017 | 14.30 | 14.75 | 14.30 | 14.60 | 122,294 | +0.25(+1.74%) |
Nov 17, 2017 | 14.20 | 14.50 | 14.10 | 14.35 | 106,729 | +0.00(+0.00%) |
Nov 16, 2017 | 14.05 | 14.50 | 14.00 | 14.35 | 147,318 | +0.35(+2.50%) |
Nov 15, 2017 | 13.50 | 14.10 | 13.25 | 14.00 | 215,184 | +0.40(+2.94%) |
Nov 14, 2017 | 13.60 | 13.85 | 13.60 | 13.60 | 94,037 | -0.20(-1.45%) |
Nov 13, 2017 | 13.95 | 13.95 | 13.60 | 13.80 | 196,870 | -0.35(-2.47%) |
Nov 10, 2017 | 14.00 | 14.35 | 13.85 | 14.15 | 259,584 | +0.30(+2.17%) |
Nov 09, 2017 | 13.95 | 14.10 | 13.70 | 13.85 | 179,956 | -0.30(-2.12%) |
Nov 08, 2017 | 13.95 | 14.30 | 13.60 | 14.15 | 226,420 | +0.15(+1.07%) |
Nov 07, 2017 | 14.95 | 14.95 | 13.75 | 14.00 | 454,749 | -1.00(-6.67%) |
Nov 06, 2017 | 14.65 | 15.15 | 14.65 | 15.00 | 224,540 | +0.25(+1.69%) |
Nov 03, 2017 | 14.65 | 14.95 | 14.55 | 14.75 | 163,385 | -0.05(-0.34%) |
Nov 02, 2017 | 14.60 | 15.00 | 14.45 | 14.80 | 214,568 | +0.20(+1.37%) |
Nov 01, 2017 | 14.85 | 15.15 | 14.50 | 14.60 | 152,697 | -0.25(-1.68%) |
Oct 31, 2017 | 14.60 | 14.95 | 14.50 | 14.85 | 276,163 | +0.30(+2.06%) |
Oct 30, 2017 | 14.75 | 14.80 | 14.30 | 14.55 | 227,201 | -0.20(-1.36%) |
Oct 27, 2017 | 15.20 | 15.20 | 14.30 | 14.75 | 473,953 | -0.25(-1.67%) |
Oct 26, 2017 | 14.45 | 15.10 | 14.30 | 15.00 | 315,522 | +0.70(+4.90%) |
Oct 25, 2017 | 14.40 | 14.50 | 14.00 | 14.30 | 182,898 | +0.00(+0.00%) |
Oct 24, 2017 | 14.30 | 14.55 | 14.15 | 14.30 | 148,352 | +0.00(+0.00%) |
Oct 23, 2017 | 14.95 | 15.15 | 14.30 | 14.30 | 216,287 | -0.60(-4.03%) |
Oct 20, 2017 | 14.90 | 15.05 | 14.62 | 14.90 | 274,326 | +0.20(+1.36%) |
Oct 19, 2017 | 14.50 | 14.80 | 14.35 | 14.70 | 263,442 | +0.15(+1.03%) |
Oct 18, 2017 | 14.50 | 14.60 | 14.40 | 14.55 | 178,349 | +0.10(+0.69%) |
Oct 17, 2017 | 14.35 | 14.62 | 14.25 | 14.45 | 352,542 | +0.05(+0.35%) |
Oct 16, 2017 | 14.25 | 14.50 | 14.15 | 14.40 | 170,697 | +0.10(+0.70%) |
Oct 13, 2017 | 14.10 | 14.40 | 13.86 | 14.30 | 307,196 | +0.20(+1.42%) |
Oct 12, 2017 | 13.95 | 14.30 | 13.90 | 14.10 | 232,101 | +0.05(+0.36%) |
Oct 11, 2017 | 14.30 | 14.50 | 14.00 | 14.05 | 244,164 | -0.30(-2.09%) |
Oct 10, 2017 | 14.05 | 14.40 | 14.05 | 14.35 | 248,875 | +0.20(+1.41%) |
Oct 09, 2017 | 13.90 | 14.30 | 13.80 | 14.15 | 361,738 | +0.30(+2.17%) |
Oct 06, 2017 | 13.45 | 13.95 | 13.35 | 13.85 | 266,509 | +0.45(+3.36%) |
Oct 05, 2017 | 13.75 | 13.93 | 12.70 | 13.40 | 749,021 | -0.40(-2.90%) |
Oct 04, 2017 | 13.65 | 13.88 | 13.60 | 13.80 | 237,454 | +0.05(+0.36%) |
Oct 03, 2017 | 13.80 | 13.88 | 13.50 | 13.75 | 293,667 | -0.20(-1.43%) |
Oct 02, 2017 | 13.45 | 13.95 | 13.40 | 13.95 | 285,999 | +0.50(+3.72%) |
Sep 29, 2017 | 13.45 | 13.55 | 13.30 | 13.45 | 263,153 | -0.15(-1.10%) |
Sep 28, 2017 | 13.40 | 13.60 | 13.10 | 13.60 | 284,149 | +0.15(+1.12%) |
Sep 27, 2017 | 13.20 | 13.68 | 13.15 | 13.45 | 462,050 | +0.45(+3.46%) |
Sep 26, 2017 | 13.25 | 13.35 | 12.95 | 13.00 | 288,240 | -0.20(-1.52%) |
Sep 25, 2017 | 13.25 | 13.35 | 13.00 | 13.20 | 187,129 | -0.05(-0.38%) |
Sep 22, 2017 | 13.35 | 13.50 | 13.15 | 13.25 | 247,671 | -0.15(-1.12%) |
Sep 21, 2017 | 13.25 | 13.55 | 13.25 | 13.40 | 208,481 | +0.15(+1.13%) |
Sep 20, 2017 | 13.35 | 13.65 | 13.20 | 13.25 | 316,927 | -0.15(-1.12%) |
Sep 19, 2017 | 13.70 | 13.90 | 13.40 | 13.40 | 318,717 | -0.40(-2.90%) |
Sep 18, 2017 | 12.45 | 13.95 | 12.45 | 13.80 | 486,773 | +1.50(+12.20%) |
Sep 15, 2017 | 12.25 | 12.43 | 12.00 | 12.30 | 1,366,043 | +0.10(+0.82%) |
Sep 14, 2017 | 12.55 | 12.70 | 12.20 | 12.20 | 241,634 | -0.30(-2.40%) |
Sep 13, 2017 | 12.60 | 12.70 | 12.45 | 12.50 | 258,565 | -0.10(-0.79%) |
Sep 12, 2017 | 12.30 | 12.60 | 12.25 | 12.60 | 257,935 | +0.40(+3.28%) |
Sep 11, 2017 | 12.00 | 12.40 | 11.95 | 12.20 | 304,984 | +0.25(+2.09%) |
Sep 08, 2017 | 12.40 | 12.45 | 11.85 | 11.95 | 263,239 | -0.50(-4.02%) |
Sep 07, 2017 | 12.40 | 12.50 | 12.20 | 12.45 | 515,033 | +0.10(+0.81%) |
Sep 06, 2017 | 12.10 | 12.40 | 12.05 | 12.35 | 372,742 | +0.25(+2.07%) |
Sep 05, 2017 | 12.05 | 12.45 | 11.90 | 12.10 | 672,771 | -0.05(-0.41%) |
Sep 01, 2017 | 11.85 | 12.15 | 11.75 | 12.15 | 447,202 | +0.25(+2.10%) |
Aug 31, 2017 | 11.40 | 11.90 | 11.30 | 11.90 | 512,261 | +0.60(+5.31%) |
Aug 30, 2017 | 11.30 | 11.40 | 11.15 | 11.30 | 547,828 | +0.05(+0.44%) |
Aug 29, 2017 | 11.35 | 11.50 | 11.15 | 11.25 | 628,292 | -0.25(-2.17%) |
Aug 28, 2017 | 11.55 | 11.70 | 11.45 | 11.50 | 273,978 | +0.00(+0.00%) |
Aug 25, 2017 | 11.60 | 11.75 | 11.30 | 11.50 | 360,810 | -0.10(-0.86%) |
Aug 24, 2017 | 11.75 | 11.80 | 11.55 | 11.60 | 200,858 | +0.00(+0.00%) |
Aug 23, 2017 | 11.85 | 12.00 | 11.35 | 11.60 | 556,758 | -0.40(-3.33%) |
Aug 22, 2017 | 12.10 | 12.25 | 11.95 | 12.00 | 226,741 | -0.05(-0.41%) |
Aug 21, 2017 | 12.20 | 12.30 | 12.03 | 12.05 | 170,806 | -0.20(-1.63%) |
Aug 18, 2017 | 12.05 | 12.30 | 12.05 | 12.25 | 242,002 | +0.05(+0.41%) |
Aug 17, 2017 | 12.35 | 12.45 | 12.10 | 12.20 | 302,949 | -0.15(-1.21%) |
Aug 16, 2017 | 12.65 | 12.85 | 12.30 | 12.35 | 493,037 | -0.25(-1.98%) |
Aug 15, 2017 | 12.75 | 12.85 | 12.55 | 12.60 | 421,579 | -0.10(-0.79%) |
Aug 14, 2017 | 12.70 | 12.93 | 12.65 | 12.70 | 322,876 | +0.05(+0.40%) |
Aug 11, 2017 | 12.60 | 13.00 | 12.60 | 12.65 | 378,333 | -0.20(-1.56%) |
Aug 10, 2017 | 13.05 | 13.10 | 12.72 | 12.85 | 376,839 | -0.25(-1.91%) |
Aug 09, 2017 | 13.35 | 13.45 | 13.05 | 13.10 | 292,479 | -0.35(-2.60%) |
Aug 08, 2017 | 13.40 | 13.70 | 13.30 | 13.45 | 344,368 | +0.15(+1.13%) |
Aug 07, 2017 | 13.10 | 13.40 | 13.05 | 13.30 | 333,543 | +0.15(+1.14%) |
Aug 04, 2017 | 13.30 | 13.65 | 13.10 | 13.15 | 450,696 | -0.15(-1.13%) |
Aug 03, 2017 | 13.40 | 13.60 | 13.25 | 13.30 | 387,066 | -0.15(-1.12%) |
Aug 02, 2017 | 14.05 | 14.05 | 13.45 | 13.45 | 330,581 | -0.60(-4.27%) |
Aug 01, 2017 | 14.35 | 14.45 | 14.05 | 14.05 | 431,389 | -0.45(-3.10%) |
Jul 31, 2017 | 14.70 | 14.75 | 14.45 | 14.50 | 332,613 | -0.20(-1.36%) |
Jul 28, 2017 | 14.60 | 14.70 | 13.00 | 14.70 | 1,079,266 | -1.00(-6.37%) |
Jul 27, 2017 | 15.85 | 15.90 | 15.30 | 15.70 | 367,460 | -0.15(-0.95%) |
Jul 26, 2017 | 16.00 | 16.10 | 15.85 | 15.85 | 180,652 | -0.15(-0.94%) |
Jul 25, 2017 | 16.10 | 16.35 | 15.95 | 16.00 | 210,589 | +0.10(+0.63%) |
Jul 24, 2017 | 16.00 | 16.10 | 15.75 | 15.90 | 192,555 | -0.05(-0.31%) |
Jul 21, 2017 | 16.20 | 16.25 | 15.85 | 15.95 | 410,342 | -0.15(-0.93%) |
Jul 20, 2017 | 16.55 | 16.55 | 16.15 | 16.10 | 198,216 | -0.35(-2.13%) |
Jul 19, 2017 | 16.20 | 16.75 | 16.20 | 16.45 | 276,194 | +0.20(+1.23%) |
Jul 18, 2017 | 16.30 | 16.30 | 15.90 | 16.25 | 145,680 | -0.05(-0.31%) |
Jul 17, 2017 | 16.35 | 16.45 | 16.20 | 16.30 | 188,846 | -0.05(-0.31%) |
Jul 14, 2017 | 16.35 | 16.45 | 16.15 | 16.35 | 148,107 | +0.00(+0.00%) |
Jul 13, 2017 | 16.35 | 16.80 | 16.25 | 16.35 | 274,187 | +0.05(+0.31%) |
Jul 12, 2017 | 15.80 | 16.55 | 15.80 | 16.30 | 560,770 | +0.80(+5.16%) |
Jul 11, 2017 | 15.20 | 15.79 | 15.00 | 15.50 | 469,133 | +0.30(+1.97%) |
Jul 10, 2017 | 15.10 | 15.40 | 15.05 | 15.20 | 183,107 | +0.05(+0.33%) |
Jul 07, 2017 | 15.10 | 15.15 | 14.80 | 15.15 | 124,569 | +0.15(+1.00%) |
Jul 06, 2017 | 15.05 | 15.20 | 14.88 | 15.00 | 155,169 | -0.15(-0.99%) |
Jul 05, 2017 | 15.05 | 15.30 | 14.85 | 15.15 | 219,691 | +0.10(+0.66%) |
Jul 03, 2017 | 14.95 | 15.10 | 14.88 | 15.05 | 150,677 | +0.20(+1.35%) |
Jun 30, 2017 | 15.10 | 15.10 | 14.80 | 14.85 | 128,404 | -0.15(-1.00%) |
Jun 29, 2017 | 15.05 | 15.10 | 14.70 | 15.00 | 155,261 | +0.05(+0.33%) |
Jun 28, 2017 | 15.30 | 15.40 | 14.90 | 14.95 | 207,031 | -0.40(-2.61%) |
Jun 27, 2017 | 15.15 | 15.40 | 14.80 | 15.35 | 395,941 | +0.25(+1.66%) |
Jun 26, 2017 | 14.40 | 15.15 | 14.35 | 15.10 | 234,920 | +0.75(+5.23%) |
Jun 23, 2017 | 14.15 | 14.40 | 14.00 | 14.35 | 787,942 | +0.20(+1.41%) |
Jun 22, 2017 | 14.20 | 14.35 | 14.10 | 14.15 | 165,092 | +0.00(+0.00%) |
Jun 21, 2017 | 14.45 | 14.60 | 14.10 | 14.15 | 129,350 | -0.25(-1.74%) |
Jun 20, 2017 | 14.65 | 14.75 | 14.35 | 14.40 | 73,874 | -0.35(-2.37%) |
Jun 19, 2017 | 14.70 | 14.75 | 14.45 | 14.75 | 196,337 | +0.20(+1.37%) |
Jun 16, 2017 | 14.55 | 14.80 | 14.43 | 14.55 | 227,419 | -0.15(-1.02%) |
Jun 15, 2017 | 14.40 | 14.95 | 14.40 | 14.70 | 201,330 | +0.10(+0.68%) |
Jun 14, 2017 | 15.00 | 15.00 | 14.45 | 14.60 | 385,933 | -0.40(-2.67%) |
Jun 13, 2017 | 15.20 | 15.20 | 14.75 | 15.00 | 224,042 | -0.05(-0.33%) |
Jun 12, 2017 | 14.95 | 15.45 | 14.80 | 15.05 | 279,309 | +0.00(+0.00%) |
Jun 09, 2017 | 14.75 | 15.25 | 14.70 | 15.05 | 229,566 | +0.35(+2.38%) |
Jun 08, 2017 | 14.40 | 14.80 | 14.38 | 14.70 | 285,197 | +0.30(+2.08%) |
Jun 07, 2017 | 14.00 | 14.45 | 14.00 | 14.40 | 153,918 | +0.40(+2.86%) |
Jun 06, 2017 | 13.90 | 14.10 | 13.75 | 14.00 | 338,314 | +0.00(+0.00%) |
Jun 05, 2017 | 13.70 | 14.35 | 13.70 | 14.00 | 223,630 | +0.25(+1.82%) |
Jun 02, 2017 | 13.50 | 13.97 | 13.50 | 13.75 | 295,466 | +0.20(+1.48%) |
Jun 01, 2017 | 13.30 | 13.68 | 13.30 | 13.55 | 231,658 | +0.25(+1.88%) |
May 31, 2017 | 13.30 | 13.35 | 13.10 | 13.30 | 325,150 | +0.05(+0.38%) |
May 30, 2017 | 13.35 | 13.45 | 13.05 | 13.25 | 163,703 | -0.15(-1.12%) |
May 26, 2017 | 13.50 | 13.55 | 13.40 | 13.40 | 120,432 | -0.15(-1.11%) |
May 25, 2017 | 13.50 | 13.65 | 13.40 | 13.55 | 192,217 | +0.15(+1.12%) |
May 24, 2017 | 13.50 | 13.68 | 13.30 | 13.40 | 222,233 | +0.00(+0.00%) |
May 23, 2017 | 13.30 | 13.50 | 13.05 | 13.40 | 226,536 | +0.15(+1.13%) |
May 22, 2017 | 13.50 | 13.50 | 13.20 | 13.25 | 188,938 | -0.10(-0.75%) |
May 19, 2017 | 13.50 | 13.75 | 13.35 | 13.35 | 136,352 | -0.15(-1.11%) |
May 18, 2017 | 13.40 | 13.65 | 13.35 | 13.50 | 260,596 | +0.05(+0.37%) |
May 17, 2017 | 14.10 | 13.80 | 13.30 | 13.45 | 309,659 | -0.65(-4.61%) |
May 16, 2017 | 14.20 | 14.25 | 13.90 | 14.10 | 161,974 | +0.00(+0.00%) |
May 15, 2017 | 14.10 | 14.25 | 13.90 | 14.10 | 136,576 | +0.15(+1.08%) |
May 12, 2017 | 14.25 | 14.25 | 13.85 | 13.95 | 207,569 | -0.45(-3.13%) |
May 11, 2017 | 14.40 | 14.55 | 14.20 | 14.40 | 171,644 | +0.00(+0.00%) |
May 10, 2017 | 14.55 | 14.60 | 14.30 | 14.40 | 169,042 | -0.15(-1.03%) |
May 09, 2017 | 14.25 | 14.90 | 14.25 | 14.55 | 262,482 | +0.35(+2.46%) |
May 08, 2017 | 14.15 | 14.35 | 13.93 | 14.20 | 180,358 | +0.15(+1.07%) |
May 05, 2017 | 14.20 | 14.30 | 13.95 | 14.05 | 195,151 | -0.05(-0.35%) |
May 04, 2017 | 14.70 | 14.70 | 14.05 | 14.10 | 193,082 | -0.45(-3.09%) |
May 03, 2017 | 14.60 | 14.80 | 14.43 | 14.55 | 157,005 | -0.20(-1.36%) |
May 02, 2017 | 14.75 | 14.95 | 14.65 | 14.75 | 235,396 | +0.00(+0.00%) |
May 01, 2017 | 14.30 | 15.00 | 14.25 | 14.75 | 568,246 | +0.55(+3.87%) |
Apr 28, 2017 | 15.00 | 15.50 | 14.05 | 14.20 | 659,054 | -0.30(-2.07%) |
Apr 27, 2017 | 14.75 | 14.75 | 14.35 | 14.50 | 240,281 | -0.15(-1.02%) |
Apr 26, 2017 | 14.45 | 14.75 | 14.35 | 14.65 | 221,577 | +0.25(+1.74%) |
Apr 25, 2017 | 14.40 | 14.50 | 14.25 | 14.40 | 208,861 | +0.15(+1.05%) |
Apr 24, 2017 | 14.20 | 14.50 | 14.15 | 14.25 | 175,832 | +0.35(+2.52%) |
Apr 21, 2017 | 13.80 | 14.00 | 13.80 | 13.90 | 232,577 | +0.10(+0.72%) |
Apr 20, 2017 | 13.80 | 14.00 | 13.70 | 13.80 | 388,175 | +0.15(+1.10%) |
Apr 19, 2017 | 13.75 | 13.95 | 13.60 | 13.65 | 160,196 | +0.00(+0.00%) |
Apr 18, 2017 | 13.65 | 13.80 | 13.43 | 13.65 | 130,083 | -0.10(-0.73%) |
Apr 17, 2017 | 13.50 | 13.80 | 13.45 | 13.75 | 135,422 | +0.25(+1.85%) |
Apr 13, 2017 | 13.50 | 13.62 | 13.35 | 13.50 | 258,131 | -0.05(-0.37%) |
Apr 12, 2017 | 13.95 | 14.10 | 13.45 | 13.55 | 140,142 | -0.45(-3.21%) |
Apr 11, 2017 | 13.20 | 14.05 | 13.00 | 14.00 | 448,864 | +0.75(+5.66%) |
Apr 10, 2017 | 13.85 | 14.15 | 13.20 | 13.25 | 276,016 | -0.65(-4.68%) |
Apr 07, 2017 | 13.70 | 13.93 | 13.60 | 13.90 | 203,031 | +0.00(+0.00%) |
Apr 06, 2017 | 13.65 | 14.10 | 13.45 | 13.90 | 245,519 | +0.30(+2.21%) |
Apr 05, 2017 | 14.45 | 14.55 | 13.40 | 13.60 | 480,547 | -0.70(-4.90%) |
Apr 04, 2017 | 14.35 | 14.50 | 14.20 | 14.30 | 184,863 | -0.05(-0.35%) |
Apr 03, 2017 | 14.80 | 14.80 | 14.20 | 14.35 | 152,124 | -0.50(-3.37%) |
Mar 31, 2017 | 14.70 | 14.95 | 14.45 | 14.85 | 367,178 | +0.10(+0.68%) |
Mar 30, 2017 | 14.05 | 14.80 | 14.05 | 14.75 | 226,897 | +0.75(+5.36%) |
Mar 29, 2017 | 14.10 | 14.20 | 13.85 | 14.00 | 213,569 | -0.15(-1.06%) |
Mar 28, 2017 | 13.90 | 14.25 | 13.80 | 14.15 | 146,262 | +0.20(+1.43%) |
Mar 27, 2017 | 13.70 | 14.00 | 13.50 | 13.95 | 110,088 | +0.20(+1.45%) |
Mar 24, 2017 | 13.90 | 14.18 | 13.75 | 13.75 | 219,279 | -0.10(-0.72%) |
Mar 23, 2017 | 13.40 | 13.90 | 13.30 | 13.85 | 172,405 | +0.45(+3.36%) |
Mar 22, 2017 | 13.60 | 13.75 | 13.30 | 13.40 | 241,745 | -0.30(-2.19%) |
Mar 21, 2017 | 14.50 | 14.50 | 13.55 | 13.70 | 392,693 | -0.60(-4.20%) |
Mar 20, 2017 | 14.25 | 14.40 | 14.05 | 14.30 | 166,668 | +0.10(+0.70%) |
Mar 17, 2017 | 14.55 | 14.60 | 14.20 | 14.20 | 368,432 | -0.30(-2.07%) |
Mar 16, 2017 | 14.20 | 14.55 | 14.20 | 14.50 | 174,159 | +0.30(+2.11%) |
Mar 15, 2017 | 14.10 | 14.25 | 13.80 | 14.20 | 231,829 | +0.20(+1.43%) |
Mar 14, 2017 | 13.40 | 14.30 | 13.40 | 14.00 | 530,940 | +0.50(+3.70%) |
Mar 13, 2017 | 13.50 | 13.75 | 13.45 | 13.50 | 340,906 | -0.05(-0.37%) |
Mar 10, 2017 | 14.15 | 14.20 | 13.50 | 13.55 | 446,267 | +0.00(+0.00%) |
Mar 09, 2017 | 13.55 | 13.65 | 13.45 | 13.55 | 268,307 | +0.05(+0.37%) |
Mar 08, 2017 | 13.65 | 13.80 | 13.50 | 13.50 | 305,407 | -0.05(-0.37%) |
Mar 07, 2017 | 13.50 | 13.75 | 13.35 | 13.55 | 185,177 | +0.05(+0.37%) |
Mar 06, 2017 | 13.65 | 13.75 | 13.45 | 13.50 | 198,367 | -0.30(-2.17%) |
Mar 03, 2017 | 13.95 | 14.20 | 13.65 | 13.80 | 384,795 | -0.20(-1.43%) |
Mar 02, 2017 | 14.20 | 14.25 | 13.95 | 14.00 | 204,041 | -0.20(-1.41%) |