Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.12 | 18.12 | 18.12 | 0 | +0.17(+0.95%) | |
Mar 28, 2018 | 18.27 | 18.29 | 17.82 | 17.95 | 519,214 | -0.33(-1.81%) |
Mar 27, 2018 | 18.53 | 18.80 | 18.25 | 18.28 | 581,513 | -0.12(-0.65%) |
Mar 26, 2018 | 18.67 | 18.92 | 18.20 | 18.40 | 667,870 | -0.13(-0.70%) |
Mar 23, 2018 | 18.60 | 19.00 | 18.46 | 18.53 | 589,424 | +0.10(+0.54%) |
Mar 22, 2018 | 18.30 | 18.64 | 18.30 | 18.43 | 720,373 | -0.07(-0.38%) |
Mar 21, 2018 | 18.37 | 18.77 | 18.37 | 18.50 | 1,653,723 | +0.26(+1.43%) |
Mar 20, 2018 | 17.53 | 18.33 | 17.53 | 18.24 | 1,895,609 | +0.56(+3.17%) |
Mar 19, 2018 | 17.96 | 18.12 | 17.62 | 17.68 | 360,518 | -0.32(-1.78%) |
Mar 16, 2018 | 17.95 | 18.19 | 17.84 | 18.00 | 1,036,167 | +0.06(+0.33%) |
Mar 15, 2018 | 17.85 | 18.01 | 17.77 | 17.94 | 431,261 | +0.19(+1.07%) |
Mar 14, 2018 | 17.97 | 17.97 | 17.69 | 17.75 | 393,733 | -0.12(-0.67%) |
Mar 13, 2018 | 17.89 | 18.00 | 17.82 | 17.87 | 384,076 | -0.07(-0.39%) |
Mar 12, 2018 | 17.90 | 18.07 | 17.62 | 17.94 | 510,887 | +0.02(+0.11%) |
Mar 09, 2018 | 18.35 | 18.37 | 17.85 | 17.92 | 603,598 | -0.27(-1.48%) |
Mar 08, 2018 | 18.34 | 18.50 | 17.96 | 18.19 | 294,320 | -0.12(-0.66%) |
Mar 07, 2018 | 18.60 | 18.85 | 18.00 | 18.31 | 671,257 | -0.54(-2.86%) |
Mar 06, 2018 | 18.85 | 19.41 | 18.76 | 18.85 | 797,214 | +0.59(+3.23%) |
Mar 05, 2018 | 18.48 | 18.48 | 18.15 | 18.26 | 351,827 | +0.02(+0.11%) |
Mar 02, 2018 | 17.90 | 18.33 | 17.72 | 18.24 | 267,569 | +0.20(+1.11%) |
Mar 01, 2018 | 17.87 | 18.35 | 17.77 | 18.04 | 337,698 | +0.15(+0.84%) |
Feb 28, 2018 | 18.59 | 18.72 | 17.86 | 17.89 | 516,341 | -0.60(-3.24%) |
Feb 27, 2018 | 18.82 | 19.07 | 18.45 | 18.49 | 318,705 | -0.41(-2.17%) |
Feb 26, 2018 | 19.13 | 19.28 | 18.87 | 18.90 | 283,563 | -0.16(-0.84%) |
Feb 23, 2018 | 18.69 | 19.15 | 18.63 | 19.06 | 329,894 | +0.41(+2.20%) |
Feb 22, 2018 | 18.50 | 19.15 | 18.47 | 18.65 | 473,247 | +0.28(+1.52%) |
Feb 21, 2018 | 18.28 | 18.82 | 18.27 | 18.37 | 839,609 | +0.03(+0.16%) |
Feb 20, 2018 | 18.12 | 18.55 | 17.96 | 18.34 | 351,531 | +0.34(+1.89%) |
Feb 16, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 17.75 | 18.17 | 17.45 | 18.00 | 385,903 | +0.20(+1.12%) |
Feb 14, 2018 | 17.29 | 17.95 | 17.29 | 17.80 | 758,937 | +0.33(+1.89%) |
Feb 13, 2018 | 17.47 | 395,117 | -0.40(-2.24%) | |||
Feb 12, 2018 | 17.25 | 17.99 | 17.25 | 17.87 | 531,668 | +0.79(+4.63%) |
Feb 09, 2018 | 17.78 | 17.84 | 16.82 | 17.08 | 905,057 | -0.53(-3.01%) |
Feb 08, 2018 | 17.60 | 17.92 | 17.50 | 17.61 | 1,067,324 | +0.05(+0.28%) |
Feb 07, 2018 | 18.60 | 18.60 | 17.41 | 17.56 | 876,995 | -0.97(-5.23%) |
Feb 06, 2018 | 18.38 | 18.86 | 18.11 | 18.53 | 843,080 | -0.05(-0.27%) |
Feb 05, 2018 | 17.91 | 18.58 | 17.64 | 18.58 | 425,915 | +0.32(+1.75%) |
Feb 02, 2018 | 18.29 | 18.48 | 17.92 | 18.26 | 343,995 | -0.26(-1.40%) |
Feb 01, 2018 | 18.68 | 18.71 | 18.45 | 18.52 | 904,132 | +0.15(+0.82%) |
Jan 31, 2018 | 18.73 | 18.84 | 18.24 | 18.37 | 273,656 | -0.36(-1.92%) |
Jan 30, 2018 | 18.76 | 19.12 | 18.75 | 18.73 | 450,091 | -0.40(-2.09%) |
Jan 29, 2018 | 19.26 | 19.46 | 19.00 | 19.13 | 299,148 | -0.17(-0.88%) |
Jan 26, 2018 | 19.34 | 19.44 | 19.15 | 19.30 | 181,620 | +0.14(+0.73%) |
Jan 25, 2018 | 19.48 | 19.86 | 19.14 | 19.16 | 367,688 | -0.17(-0.88%) |
Jan 24, 2018 | 19.19 | 19.36 | 18.93 | 19.33 | 307,519 | +0.19(+0.99%) |
Jan 23, 2018 | 19.05 | 19.30 | 18.85 | 19.14 | 605,883 | +0.12(+0.63%) |
Jan 22, 2018 | 18.78 | 19.04 | 18.56 | 19.02 | 604,615 | +0.21(+1.12%) |
Jan 19, 2018 | 18.90 | 18.92 | 18.58 | 18.81 | 751,998 | -0.24(-1.26%) |
Jan 18, 2018 | 18.96 | 19.16 | 18.78 | 19.05 | 435,427 | +0.03(+0.16%) |
Jan 17, 2018 | 18.90 | 19.10 | 18.45 | 19.02 | 510,019 | +0.13(+0.69%) |
Jan 16, 2018 | 19.40 | 19.50 | 18.79 | 18.89 | 1,144,802 | -0.52(-2.68%) |
Jan 15, 2018 | 19.25 | 19.49 | 19.17 | 19.41 | 560,362 | +0.20(+1.04%) |
Jan 12, 2018 | 19.01 | 19.34 | 18.98 | 19.21 | 278,940 | +0.23(+1.21%) |
Jan 11, 2018 | 18.63 | 19.09 | 18.57 | 18.98 | 439,165 | +0.47(+2.54%) |
Jan 10, 2018 | 18.79 | 18.95 | 18.47 | 18.51 | 340,388 | -0.07(-0.38%) |
Jan 09, 2018 | 18.60 | 18.95 | 18.57 | 18.58 | 529,106 | +0.08(+0.43%) |
Jan 08, 2018 | 18.58 | 18.58 | 18.33 | 18.50 | 394,518 | -0.11(-0.59%) |
Jan 05, 2018 | 18.73 | 19.02 | 18.52 | 18.61 | 419,491 | -0.27(-1.43%) |
Jan 04, 2018 | 19.00 | 19.16 | 18.74 | 18.88 | 350,535 | -0.13(-0.68%) |
Jan 03, 2018 | 18.68 | 19.12 | 18.49 | 19.01 | 533,601 | +0.40(+2.15%) |
Jan 02, 2018 | 18.31 | 18.65 | 17.95 | 18.61 | 261,040 | +0.45(+2.48%) |
Dec 29, 2017 | 18.16 | 18.16 | 18.16 | 0 | -0.01(-0.06%) | |
Dec 28, 2017 | 17.62 | 18.22 | 17.62 | 18.17 | 255,603 | +0.62(+3.53%) |
Dec 27, 2017 | 17.90 | 17.90 | 17.44 | 17.55 | 220,590 | -0.08(-0.45%) |
Dec 22, 2017 | 17.70 | 17.86 | 17.18 | 17.63 | 238,936 | +0.01(+0.06%) |
Dec 21, 2017 | 17.29 | 17.72 | 17.15 | 17.62 | 1,755,821 | +0.26(+1.50%) |
Dec 20, 2017 | 16.47 | 17.43 | 16.43 | 17.36 | 591,767 | +0.95(+5.79%) |
Dec 19, 2017 | 16.55 | 16.65 | 16.39 | 16.41 | 425,035 | -0.02(-0.12%) |
Dec 18, 2017 | 16.46 | 16.69 | 16.34 | 16.43 | 273,420 | +0.13(+0.80%) |
Dec 15, 2017 | 16.60 | 16.62 | 16.24 | 16.30 | 695,429 | -0.18(-1.09%) |
Dec 14, 2017 | 16.70 | 16.96 | 16.42 | 16.48 | 333,161 | -0.34(-2.02%) |
Dec 13, 2017 | 16.54 | 16.91 | 16.46 | 16.82 | 414,764 | +0.31(+1.88%) |
Dec 12, 2017 | 16.68 | 16.81 | 16.48 | 16.51 | 314,048 | -0.02(-0.12%) |
Dec 11, 2017 | 16.35 | 16.56 | 16.25 | 16.53 | 335,709 | +0.28(+1.72%) |
Dec 08, 2017 | 16.28 | 16.47 | 16.15 | 16.25 | 529,362 | +0.26(+1.63%) |
Dec 07, 2017 | 16.34 | 16.43 | 15.94 | 15.99 | 460,305 | -0.26(-1.60%) |
Dec 06, 2017 | 16.78 | 16.83 | 16.21 | 16.25 | 302,351 | -0.65(-3.85%) |
Dec 05, 2017 | 16.89 | 17.09 | 16.82 | 16.90 | 250,941 | +0.01(+0.06%) |
Dec 04, 2017 | 17.12 | 17.38 | 16.88 | 16.89 | 249,226 | -0.30(-1.75%) |
Dec 01, 2017 | 17.50 | 17.88 | 17.14 | 17.19 | 561,450 | -0.05(-0.29%) |
Nov 30, 2017 | 16.79 | 17.28 | 16.79 | 17.24 | 535,276 | +0.57(+3.42%) |
Nov 29, 2017 | 16.39 | 16.73 | 16.35 | 16.67 | 680,509 | +0.34(+2.08%) |
Nov 28, 2017 | 16.43 | 16.45 | 16.31 | 16.33 | 230,265 | -0.06(-0.37%) |
Nov 27, 2017 | 16.89 | 16.89 | 16.40 | 16.39 | 297,145 | -0.38(-2.27%) |
Nov 24, 2017 | 16.60 | 17.07 | 16.60 | 16.77 | 362,842 | +0.24(+1.45%) |
Nov 23, 2017 | 16.40 | 16.60 | 16.40 | 16.53 | 235,718 | +0.17(+1.04%) |
Nov 22, 2017 | 16.69 | 16.81 | 16.34 | 16.36 | 386,072 | -0.08(-0.49%) |
Nov 21, 2017 | 16.52 | 16.80 | 16.37 | 16.44 | 169,716 | -0.02(-0.12%) |
Nov 20, 2017 | 16.77 | 16.79 | 16.42 | 16.46 | 214,862 | -0.41(-2.43%) |
Nov 17, 2017 | 16.96 | 17.18 | 16.80 | 16.87 | 166,800 | +0.12(+0.72%) |
Nov 16, 2017 | 16.91 | 16.91 | 16.73 | 16.75 | 176,128 | -0.10(-0.59%) |
Nov 15, 2017 | 16.81 | 17.21 | 16.48 | 16.85 | 456,644 | -0.08(-0.47%) |
Nov 14, 2017 | 17.47 | 17.54 | 16.93 | 16.93 | 320,244 | -0.67(-3.81%) |
Nov 13, 2017 | 17.79 | 17.98 | 17.59 | 17.60 | 213,407 | -0.18(-1.01%) |
Nov 10, 2017 | 17.98 | 18.05 | 17.65 | 17.78 | 375,210 | -0.20(-1.11%) |
Nov 09, 2017 | 18.27 | 18.27 | 17.87 | 17.98 | 479,468 | -0.37(-2.02%) |
Nov 08, 2017 | 17.66 | 18.45 | 17.66 | 18.35 | 1,006,912 | +0.79(+4.50%) |
Nov 07, 2017 | 17.72 | 17.77 | 17.35 | 17.56 | 294,737 | -0.15(-0.85%) |
Nov 06, 2017 | 17.27 | 17.78 | 17.27 | 17.71 | 290,701 | +0.54(+3.15%) |
Nov 03, 2017 | 17.09 | 17.24 | 16.94 | 17.17 | 490,110 | +0.12(+0.70%) |
Nov 02, 2017 | 17.38 | 17.45 | 16.79 | 17.05 | 431,251 | -0.31(-1.79%) |
Nov 01, 2017 | 17.35 | 17.83 | 17.09 | 17.36 | 665,352 | +0.20(+1.17%) |
Oct 31, 2017 | 17.25 | 16.77 | 17.16 | 281,999 | +0.36(+2.14%) | |
Oct 30, 2017 | 16.49 | 17.05 | 16.49 | 16.80 | 497,206 | +0.42(+2.56%) |
Oct 27, 2017 | 15.75 | 16.42 | 15.58 | 16.38 | 510,149 | +0.53(+3.34%) |
Oct 26, 2017 | 15.86 | 15.92 | 15.65 | 15.85 | 182,018 | -0.05(-0.31%) |
Oct 25, 2017 | 15.72 | 15.93 | 15.56 | 15.90 | 579,001 | +0.10(+0.63%) |
Oct 24, 2017 | 15.69 | 15.93 | 15.69 | 15.80 | 263,184 | +0.19(+1.22%) |
Oct 23, 2017 | 15.56 | 15.73 | 15.50 | 15.61 | 170,231 | +0.08(+0.52%) |
Oct 20, 2017 | 15.35 | 15.58 | 15.34 | 15.53 | 284,595 | +0.12(+0.78%) |
Oct 19, 2017 | 15.61 | 15.75 | 15.33 | 15.41 | 506,829 | -0.40(-2.53%) |
Oct 18, 2017 | 16.03 | 16.11 | 15.78 | 15.81 | 361,321 | -0.16(-1.00%) |
Oct 17, 2017 | 16.20 | 16.20 | 15.86 | 15.97 | 457,911 | -0.23(-1.42%) |
Oct 16, 2017 | 15.99 | 16.22 | 15.99 | 16.20 | 485,384 | +0.35(+2.21%) |
Oct 13, 2017 | 15.70 | 16.18 | 15.70 | 15.85 | 589,288 | +0.13(+0.83%) |
Oct 12, 2017 | 16.00 | 16.00 | 15.38 | 15.72 | 651,400 | -0.19(-1.19%) |
Oct 11, 2017 | 15.74 | 15.99 | 15.70 | 15.91 | 577,698 | +0.17(+1.08%) |
Oct 10, 2017 | 15.63 | 15.89 | 15.63 | 15.74 | 280,839 | +0.22(+1.42%) |
Oct 06, 2017 | 15.54 | 15.65 | 15.42 | 15.52 | 457,870 | -0.28(-1.77%) |
Oct 05, 2017 | 15.42 | 15.82 | 15.41 | 15.80 | 462,732 | +0.48(+3.13%) |
Oct 04, 2017 | 15.31 | 15.54 | 15.14 | 15.32 | 565,633 | +0.00(+0.00%) |
Oct 03, 2017 | 15.12 | 15.44 | 15.10 | 15.32 | 328,170 | +0.16(+1.06%) |
Oct 02, 2017 | 14.84 | 15.18 | 14.64 | 15.16 | 548,989 | +0.11(+0.73%) |
Sep 29, 2017 | 15.02 | 15.30 | 14.84 | 15.05 | 648,855 | +0.01(+0.07%) |
Sep 28, 2017 | 15.32 | 15.43 | 14.98 | 15.04 | 583,490 | -0.16(-1.05%) |
Sep 27, 2017 | 14.88 | 15.20 | 912,000 | -0.45(-2.88%) | ||
Sep 26, 2017 | 15.37 | 15.85 | 15.20 | 15.65 | 967,611 | +0.13(+0.84%) |
Sep 25, 2017 | 15.00 | 15.58 | 15.00 | 15.52 | 1,032,246 | +0.68(+4.58%) |
Sep 22, 2017 | 14.80 | 15.07 | 14.63 | 14.84 | 991,790 | -0.02(-0.13%) |
Sep 21, 2017 | 14.50 | 14.95 | 14.48 | 14.86 | 386,169 | +0.24(+1.64%) |
Sep 20, 2017 | 14.18 | 14.66 | 14.08 | 14.62 | 659,477 | +0.52(+3.69%) |
Sep 19, 2017 | 14.40 | 14.05 | 14.10 | 276,684 | -0.09(-0.63%) | |
Sep 18, 2017 | 14.09 | 14.27 | 14.04 | 14.19 | 214,822 | -0.04(-0.28%) |
Sep 15, 2017 | 14.39 | 14.45 | 13.99 | 14.23 | 913,331 | -0.05(-0.35%) |
Sep 14, 2017 | 14.06 | 14.65 | 14.05 | 14.28 | 850,563 | +0.33(+2.37%) |
Sep 13, 2017 | 13.69 | 14.01 | 13.69 | 13.95 | 406,156 | +0.27(+1.97%) |
Sep 12, 2017 | 13.38 | 13.69 | 13.36 | 13.68 | 248,363 | +0.29(+2.17%) |
Sep 11, 2017 | 13.09 | 13.45 | 13.09 | 13.39 | 441,396 | +0.33(+2.53%) |
Sep 08, 2017 | 13.25 | 13.34 | 12.92 | 13.06 | 861,898 | -0.22(-1.66%) |
Sep 07, 2017 | 13.26 | 13.48 | 13.17 | 13.28 | 564,737 | +0.01(+0.08%) |
Sep 06, 2017 | 13.14 | 13.50 | 13.14 | 13.27 | 478,132 | +0.22(+1.69%) |
Sep 05, 2017 | 13.05 | 13.13 | 12.95 | 13.05 | 372,602 | +0.21(+1.64%) |
Sep 01, 2017 | 12.88 | 12.88 | 12.63 | 12.84 | 757,300 | -0.03(-0.23%) |
Aug 31, 2017 | 12.54 | 12.91 | 12.48 | 12.87 | 358,017 | +0.46(+3.71%) |
Aug 30, 2017 | 12.42 | 12.51 | 12.38 | 12.41 | 423,638 | -0.03(-0.24%) |
Aug 29, 2017 | 12.21 | 12.48 | 12.19 | 12.44 | 863,560 | -0.04(-0.32%) |
Aug 28, 2017 | 12.77 | 12.85 | 12.45 | 12.48 | 306,179 | -0.29(-2.27%) |
Aug 25, 2017 | 12.76 | 12.85 | 12.55 | 12.77 | 291,097 | +0.04(+0.31%) |
Aug 24, 2017 | 12.57 | 12.90 | 12.57 | 12.73 | 213,902 | -0.17(-1.32%) |
Aug 23, 2017 | 12.89 | 12.98 | 12.73 | 12.90 | 735,522 | +0.01(+0.08%) |
Aug 22, 2017 | 12.99 | 13.10 | 12.83 | 12.89 | 238,207 | -0.03(-0.23%) |
Aug 21, 2017 | 13.01 | 13.20 | 12.87 | 12.92 | 188,331 | -0.21(-1.60%) |
Aug 18, 2017 | 13.15 | 13.27 | 13.04 | 13.13 | 837,522 | -0.06(-0.45%) |
Aug 17, 2017 | 13.31 | 13.46 | 13.10 | 13.19 | 323,438 | -0.14(-1.05%) |
Aug 16, 2017 | 13.25 | 13.54 | 13.24 | 13.33 | 458,273 | +0.12(+0.91%) |
Aug 15, 2017 | 13.12 | 13.50 | 13.08 | 13.21 | 310,067 | -0.15(-1.12%) |
Aug 14, 2017 | 13.91 | 13.91 | 13.34 | 13.36 | 217,404 | -0.49(-3.54%) |
Aug 11, 2017 | 13.64 | 14.09 | 13.62 | 13.85 | 353,724 | +0.23(+1.69%) |
Aug 10, 2017 | 14.63 | 14.63 | 13.38 | 13.62 | 1,151,114 | -0.86(-5.94%) |
Aug 09, 2017 | 14.68 | 14.71 | 14.37 | 14.48 | 364,230 | -0.12(-0.82%) |
Aug 08, 2017 | 14.94 | 14.94 | 14.50 | 14.60 | 338,969 | -0.23(-1.55%) |
Aug 04, 2017 | 14.33 | 14.94 | 14.25 | 14.83 | 146,312 | +0.24(+1.64%) |
Aug 03, 2017 | 15.34 | 15.39 | 14.50 | 14.59 | 263,999 | -0.66(-4.33%) |
Aug 02, 2017 | 15.17 | 15.40 | 15.08 | 15.25 | 341,676 | +0.04(+0.26%) |
Aug 01, 2017 | 15.21 | 15.43 | 15.08 | 15.21 | 207,367 | -0.13(-0.85%) |
Jul 31, 2017 | 15.66 | 15.66 | 15.19 | 15.34 | 314,878 | -0.29(-1.86%) |
Jul 28, 2017 | 15.99 | 16.14 | 15.57 | 15.63 | 320,056 | -0.22(-1.39%) |
Jul 27, 2017 | 15.89 | 16.07 | 15.62 | 15.85 | 200,237 | -0.11(-0.69%) |
Jul 26, 2017 | 15.45 | 16.10 | 15.40 | 15.96 | 311,908 | +0.65(+4.25%) |
Jul 25, 2017 | 15.30 | 15.54 | 15.25 | 15.31 | 192,504 | +0.20(+1.32%) |
Jul 24, 2017 | 15.25 | 15.25 | 14.99 | 15.11 | 120,377 | -0.15(-0.98%) |
Jul 21, 2017 | 15.48 | 15.48 | 15.15 | 15.26 | 358,648 | -0.23(-1.48%) |
Jul 20, 2017 | 16.00 | 16.06 | 15.45 | 15.49 | 480,150 | -0.24(-1.53%) |
Jul 19, 2017 | 14.92 | 15.76 | 14.84 | 15.73 | 661,341 | +0.78(+5.22%) |
Jul 18, 2017 | 15.00 | 15.06 | 14.84 | 14.95 | 239,972 | +0.06(+0.40%) |
Jul 17, 2017 | 14.93 | 15.02 | 14.84 | 14.89 | 87,474 | -0.06(-0.40%) |
Jul 14, 2017 | 14.78 | 15.18 | 14.75 | 14.95 | 186,759 | +0.25(+1.70%) |
Jul 13, 2017 | 14.91 | 14.91 | 14.60 | 14.70 | 71,852 | -0.01(-0.07%) |
Jul 12, 2017 | 14.89 | 15.03 | 14.59 | 14.71 | 203,049 | +0.00(+0.00%) |
Jul 11, 2017 | 14.45 | 14.81 | 14.28 | 14.71 | 177,923 | +0.26(+1.80%) |
Jul 10, 2017 | 14.12 | 14.51 | 14.00 | 14.45 | 73,282 | +0.25(+1.76%) |
Jul 07, 2017 | 14.34 | 14.41 | 13.85 | 14.20 | 127,934 | -0.29(-2.00%) |
Jul 06, 2017 | 14.76 | 14.77 | 14.35 | 14.49 | 137,733 | -0.07(-0.48%) |
Jul 05, 2017 | 14.94 | 14.99 | 14.38 | 14.56 | 170,497 | -0.46(-3.06%) |
Jul 04, 2017 | 14.90 | 15.07 | 14.80 | 15.02 | 144,464 | +0.27(+1.83%) |
Jul 03, 2017 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 14.80 | 15.01 | 14.73 | 14.75 | 175,498 | +0.01(+0.07%) |
Jun 29, 2017 | 14.79 | 14.94 | 14.48 | 14.74 | 241,021 | -0.04(-0.27%) |
Jun 28, 2017 | 14.76 | 14.89 | 14.60 | 14.78 | 238,340 | +0.09(+0.61%) |
Jun 27, 2017 | 14.79 | 15.03 | 14.62 | 14.69 | 175,734 | -0.09(-0.61%) |
Jun 26, 2017 | 14.73 | 14.89 | 14.61 | 14.78 | 222,775 | +0.09(+0.61%) |
Jun 23, 2017 | 14.33 | 14.71 | 14.25 | 14.69 | 284,942 | +0.46(+3.23%) |
Jun 22, 2017 | 14.02 | 14.46 | 13.83 | 14.23 | 1,698,532 | +0.35(+2.52%) |
Jun 21, 2017 | 13.97 | 14.33 | 13.61 | 13.88 | 326,599 | -0.09(-0.64%) |
Jun 20, 2017 | 14.14 | 14.21 | 13.77 | 13.97 | 321,057 | -0.47(-3.25%) |
Jun 19, 2017 | 14.66 | 14.77 | 14.44 | 14.44 | 212,240 | -0.25(-1.70%) |
Jun 16, 2017 | 14.30 | 14.72 | 14.10 | 14.69 | 483,891 | +0.39(+2.73%) |
Jun 15, 2017 | 14.42 | 14.75 | 14.23 | 14.30 | 325,664 | -0.25(-1.72%) |
Jun 14, 2017 | 15.40 | 15.40 | 14.48 | 14.55 | 529,343 | -1.02(-6.55%) |
Jun 13, 2017 | 15.67 | 15.68 | 15.30 | 15.57 | 157,717 | -0.06(-0.38%) |
Jun 12, 2017 | 15.74 | 15.96 | 15.56 | 15.63 | 143,326 | +0.13(+0.84%) |
Jun 09, 2017 | 15.39 | 15.56 | 15.35 | 15.50 | 130,721 | +0.13(+0.85%) |
Jun 08, 2017 | 15.24 | 15.56 | 15.10 | 15.37 | 263,129 | +0.03(+0.20%) |
Jun 07, 2017 | 16.00 | 16.21 | 15.31 | 15.34 | 310,856 | -0.80(-4.96%) |
Jun 06, 2017 | 15.91 | 16.24 | 15.91 | 16.14 | 154,852 | +0.12(+0.75%) |
Jun 05, 2017 | 15.85 | 16.08 | 15.75 | 16.02 | 316,150 | +0.05(+0.31%) |
Jun 02, 2017 | 16.46 | 16.46 | 15.79 | 15.97 | 228,907 | -0.58(-3.50%) |
Jun 01, 2017 | 16.22 | 16.59 | 16.14 | 16.55 | 177,510 | +0.34(+2.10%) |
May 31, 2017 | 15.95 | 16.25 | 15.85 | 16.21 | 266,043 | -0.08(-0.49%) |
May 30, 2017 | 16.45 | 16.51 | 16.26 | 16.29 | 142,990 | -0.25(-1.51%) |
May 29, 2017 | 16.71 | 16.74 | 16.54 | 16.54 | 20,835 | -0.13(-0.78%) |
May 26, 2017 | 16.51 | 16.78 | 16.37 | 16.67 | 200,922 | +0.21(+1.28%) |
May 25, 2017 | 16.90 | 17.10 | 16.29 | 16.46 | 286,116 | -0.56(-3.29%) |
May 24, 2017 | 17.20 | 17.37 | 16.77 | 17.02 | 172,963 | -0.22(-1.28%) |
May 23, 2017 | 17.32 | 17.34 | 17.20 | 17.24 | 124,446 | +0.07(+0.41%) |
May 19, 2017 | 17.00 | 17.23 | 16.92 | 17.17 | 314,309 | +0.37(+2.20%) |
May 18, 2017 | 16.82 | 17.12 | 16.50 | 16.80 | 287,682 | -0.11(-0.65%) |
May 17, 2017 | 17.01 | 17.19 | 16.89 | 16.91 | 340,143 | -0.12(-0.70%) |
May 16, 2017 | 17.60 | 17.60 | 16.91 | 17.03 | 401,477 | -0.48(-2.74%) |
May 15, 2017 | 17.38 | 17.77 | 17.32 | 17.51 | 346,525 | +0.23(+1.33%) |
May 12, 2017 | 17.50 | 17.55 | 17.16 | 17.28 | 288,283 | +0.00(+0.00%) |
May 11, 2017 | 17.15 | 17.59 | 16.90 | 17.28 | 647,557 | +0.70(+4.22%) |
May 10, 2017 | 16.25 | 16.62 | 16.18 | 16.58 | 268,671 | +0.54(+3.37%) |
May 09, 2017 | 16.43 | 16.51 | 15.97 | 16.04 | 227,191 | -0.34(-2.08%) |
May 08, 2017 | 16.09 | 16.40 | 16.05 | 16.38 | 209,688 | +0.24(+1.49%) |
May 05, 2017 | 15.76 | 16.20 | 15.76 | 16.14 | 212,407 | +0.37(+2.35%) |
May 04, 2017 | 16.32 | 16.32 | 15.53 | 15.77 | 442,754 | -0.72(-4.37%) |
May 03, 2017 | 16.45 | 16.54 | 16.35 | 16.49 | 168,284 | +0.03(+0.18%) |
May 02, 2017 | 16.60 | 16.70 | 16.38 | 16.46 | 195,230 | -0.24(-1.44%) |
May 01, 2017 | 16.89 | 16.95 | 16.62 | 16.70 | 172,148 | -0.25(-1.47%) |
Apr 28, 2017 | 16.90 | 17.09 | 16.80 | 16.95 | 230,724 | +0.15(+0.89%) |
Apr 27, 2017 | 16.98 | 16.98 | 16.45 | 16.80 | 328,842 | -0.34(-1.98%) |
Apr 26, 2017 | 17.24 | 17.51 | 17.14 | 17.14 | 129,040 | -0.23(-1.32%) |
Apr 25, 2017 | 17.18 | 17.40 | 16.99 | 17.37 | 240,018 | +0.24(+1.40%) |
Apr 24, 2017 | 17.43 | 17.46 | 17.03 | 17.13 | 217,768 | -0.11(-0.64%) |
Apr 21, 2017 | 17.15 | 17.37 | 17.00 | 17.24 | 227,764 | +0.09(+0.52%) |
Apr 20, 2017 | 17.37 | 17.54 | 17.11 | 17.15 | 245,285 | -0.14(-0.81%) |
Apr 19, 2017 | 17.72 | 17.92 | 17.26 | 17.29 | 299,886 | -0.41(-2.32%) |
Apr 18, 2017 | 17.65 | 17.91 | 17.53 | 17.70 | 170,988 | -0.08(-0.45%) |
Apr 17, 2017 | 17.62 | 17.82 | 17.42 | 17.78 | 183,784 | +0.23(+1.31%) |
Apr 13, 2017 | 17.94 | 18.05 | 17.46 | 17.55 | 209,047 | -0.44(-2.45%) |
Apr 12, 2017 | 17.95 | 18.18 | 17.85 | 17.99 | 522,803 | +0.10(+0.56%) |
Apr 11, 2017 | 17.95 | 18.00 | 17.68 | 17.89 | 290,797 | -0.03(-0.17%) |
Apr 10, 2017 | 17.63 | 18.00 | 17.63 | 17.92 | 276,393 | +0.36(+2.05%) |
Apr 07, 2017 | 17.60 | 17.73 | 17.52 | 17.56 | 151,796 | -0.01(-0.06%) |
Apr 06, 2017 | 17.77 | 17.79 | 17.51 | 17.57 | 164,005 | +0.08(+0.46%) |
Apr 05, 2017 | 17.50 | 17.95 | 17.45 | 17.49 | 582,121 | +0.12(+0.69%) |
Apr 04, 2017 | 17.13 | 17.44 | 16.94 | 17.37 | 246,110 | +0.35(+2.06%) |