Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.86 | 16.86 | 16.86 | 0 | +0.20(+1.18%) | |
Mar 28, 2018 | 16.52 | 16.78 | 16.37 | 16.66 | 1,938,521 | +0.13(+0.80%) |
Mar 27, 2018 | 16.93 | 16.93 | 16.41 | 16.53 | 2,228,025 | -0.33(-1.94%) |
Mar 26, 2018 | 16.71 | 16.89 | 16.57 | 16.85 | 2,880,017 | +0.43(+2.61%) |
Mar 23, 2018 | 17.07 | 17.11 | 16.40 | 16.43 | 2,460,070 | -0.63(-3.70%) |
Mar 22, 2018 | 17.42 | 17.46 | 17.02 | 17.06 | 2,268,839 | -0.56(-3.19%) |
Mar 21, 2018 | 17.58 | 17.84 | 17.48 | 17.62 | 1,496,030 | +0.04(+0.22%) |
Mar 20, 2018 | 17.58 | 17.76 | 17.51 | 17.58 | 2,224,002 | +0.09(+0.54%) |
Mar 19, 2018 | 17.47 | 17.57 | 17.14 | 17.49 | 1,415,137 | +0.01(+0.04%) |
Mar 16, 2018 | 17.47 | 17.74 | 17.44 | 17.48 | 10,711,175 | +0.01(+0.04%) |
Mar 15, 2018 | 17.43 | 17.58 | 17.24 | 17.47 | 2,782,947 | +0.12(+0.72%) |
Mar 14, 2018 | 17.76 | 17.76 | 17.28 | 17.35 | 1,831,334 | -0.30(-1.72%) |
Mar 13, 2018 | 17.96 | 17.96 | 17.60 | 17.65 | 1,983,939 | -0.16(-0.88%) |
Mar 12, 2018 | 18.08 | 17.70 | 17.81 | 2,400,715 | -0.24(-1.34%) | |
Mar 09, 2018 | 17.61 | 18.06 | 17.61 | 18.05 | 1,947,526 | +0.48(+2.71%) |
Mar 08, 2018 | 17.80 | 17.88 | 17.41 | 17.57 | 990,061 | -0.20(-1.14%) |
Mar 07, 2018 | 17.85 | 17.77 | 1,949,849 | +0.22(+1.24%) | ||
Mar 06, 2018 | 17.27 | 17.57 | 17.12 | 17.56 | 1,723,406 | +0.34(+1.95%) |
Mar 05, 2018 | 16.96 | 17.28 | 16.75 | 17.22 | 1,320,798 | +0.16(+0.91%) |
Mar 02, 2018 | 16.60 | 17.10 | 16.46 | 17.06 | 1,649,699 | +0.37(+2.20%) |
Mar 01, 2018 | 16.62 | 17.03 | 16.43 | 16.70 | 2,178,795 | +0.08(+0.47%) |
Feb 28, 2018 | 16.86 | 17.05 | 16.61 | 16.62 | 1,826,363 | -0.12(-0.70%) |
Feb 27, 2018 | 17.08 | 17.45 | 16.74 | 16.74 | 2,564,815 | -0.40(-2.32%) |
Feb 26, 2018 | 17.13 | 17.19 | 16.93 | 17.13 | 1,672,994 | -0.01(-0.05%) |
Feb 23, 2018 | 16.99 | 17.17 | 16.78 | 17.14 | 1,650,531 | +0.25(+1.48%) |
Feb 22, 2018 | 16.86 | 16.89 | 2,404,778 | -0.47(-2.70%) | ||
Feb 21, 2018 | 17.28 | 17.66 | 17.28 | 17.36 | 2,133,507 | +0.06(+0.36%) |
Feb 20, 2018 | 17.27 | 17.45 | 16.98 | 17.30 | 2,674,253 | -0.08(-0.45%) |
Feb 16, 2018 | 17.38 | 17.38 | 17.38 | 0 | +0.28(+1.64%) | |
Feb 15, 2018 | 17.17 | 17.29 | 16.88 | 17.10 | 1,379,576 | +0.00(+0.00%) |
Feb 14, 2018 | 17.13 | 16.49 | 17.10 | 2,165,632 | +0.44(+2.67%) | |
Feb 13, 2018 | 16.84 | 16.65 | 2,383,480 | -0.06(-0.37%) | ||
Feb 12, 2018 | 16.57 | 16.86 | 16.46 | 16.71 | 3,031,146 | +0.20(+1.23%) |
Feb 09, 2018 | 16.22 | 16.62 | 15.93 | 16.51 | 2,302,419 | +0.51(+3.17%) |
Feb 08, 2018 | 16.60 | 16.00 | 16.00 | 2,016,360 | -0.60(-3.62%) | |
Feb 07, 2018 | 16.50 | 16.74 | 16.18 | 16.60 | 2,253,236 | +0.07(+0.42%) |
Feb 06, 2018 | 15.96 | 16.61 | 15.72 | 16.53 | 3,043,465 | -0.10(-0.61%) |
Feb 05, 2018 | 16.83 | 17.02 | 16.41 | 16.64 | 2,014,908 | -0.41(-2.42%) |
Feb 02, 2018 | 17.16 | 17.40 | 16.98 | 17.05 | 1,869,957 | -0.19(-1.09%) |
Feb 01, 2018 | 16.77 | 17.24 | 16.67 | 17.24 | 1,789,928 | +0.35(+2.08%) |
Jan 31, 2018 | 16.98 | 17.13 | 16.87 | 16.89 | 1,802,098 | -0.02(-0.09%) |
Jan 30, 2018 | 16.85 | 17.04 | 16.82 | 16.90 | 2,198,185 | -0.05(-0.28%) |
Jan 29, 2018 | 16.80 | 17.05 | 16.73 | 16.95 | 1,714,850 | +0.12(+0.70%) |
Jan 26, 2018 | 16.95 | 16.95 | 16.68 | 16.83 | 2,193,310 | -0.08(-0.46%) |
Jan 25, 2018 | 17.06 | 17.46 | 16.85 | 16.91 | 3,832,991 | +0.00(+0.00%) |
Jan 24, 2018 | 17.84 | 17.85 | 16.89 | 16.91 | 3,205,548 | -0.34(-1.94%) |
Jan 23, 2018 | 17.24 | 17.48 | 17.13 | 17.24 | 2,443,284 | -0.14(-0.81%) |
Jan 22, 2018 | 17.37 | 17.48 | 17.21 | 17.38 | 1,467,050 | -0.06(-0.36%) |
Jan 19, 2018 | 17.19 | 17.47 | 17.10 | 17.45 | 1,408,084 | +0.26(+1.50%) |
Jan 18, 2018 | 17.35 | 17.46 | 17.17 | 17.19 | 1,393,362 | -0.15(-0.85%) |
Jan 17, 2018 | 17.36 | 17.49 | 17.17 | 17.34 | 1,549,352 | +0.05(+0.27%) |
Jan 16, 2018 | 17.59 | 17.65 | 17.16 | 17.29 | 1,478,581 | -0.18(-1.03%) |
Jan 12, 2018 | 17.47 | 17.47 | 17.47 | 0 | +0.21(+1.22%) | |
Jan 11, 2018 | 17.39 | 17.39 | 17.02 | 17.26 | 2,325,196 | +0.27(+1.56%) |
Jan 10, 2018 | 17.33 | 16.99 | 1,434,093 | +0.12(+0.74%) | ||
Jan 09, 2018 | 16.75 | 17.02 | 16.75 | 16.87 | 2,732,054 | +0.18(+1.07%) |
Jan 08, 2018 | 16.58 | 16.76 | 16.46 | 16.69 | 2,253,175 | +0.11(+0.66%) |
Jan 05, 2018 | 16.43 | 16.62 | 16.39 | 16.58 | 2,026,861 | +0.23(+1.38%) |
Jan 04, 2018 | 16.57 | 16.70 | 16.28 | 16.36 | 2,637,143 | +0.12(+0.77%) |
Jan 03, 2018 | 16.23 | 16.33 | 16.08 | 16.23 | 1,529,245 | -0.01(-0.05%) |
Jan 02, 2018 | 16.32 | 16.39 | 16.12 | 16.24 | 2,210,363 | +0.02(+0.10%) |
Dec 29, 2017 | 16.22 | 16.22 | 16.22 | 0 | -0.26(-1.56%) | |
Dec 28, 2017 | 16.31 | 16.51 | 16.18 | 16.48 | 1,846,609 | +0.21(+1.29%) |
Dec 27, 2017 | 16.48 | 16.48 | 16.17 | 16.27 | 1,913,316 | -0.18(-1.08%) |
Dec 26, 2017 | 16.48 | 16.69 | 16.42 | 16.45 | 1,235,340 | -0.16(-0.98%) |
Dec 22, 2017 | 16.76 | 16.80 | 16.53 | 16.61 | 995,863 | -0.17(-1.01%) |
Dec 21, 2017 | 16.63 | 16.83 | 16.55 | 16.78 | 1,250,696 | +0.26(+1.59%) |
Dec 20, 2017 | 16.81 | 16.81 | 16.31 | 16.52 | 1,563,518 | -0.03(-0.19%) |
Dec 19, 2017 | 16.69 | 16.76 | 16.53 | 16.55 | 1,582,265 | -0.10(-0.60%) |
Dec 18, 2017 | 16.42 | 16.71 | 16.42 | 16.65 | 2,120,691 | +0.36(+2.18%) |
Dec 15, 2017 | 15.90 | 16.53 | 15.88 | 16.29 | 6,839,415 | +0.46(+2.88%) |
Dec 14, 2017 | 16.15 | 16.25 | 15.73 | 15.84 | 1,666,262 | -0.28(-1.73%) |
Dec 13, 2017 | 16.16 | 16.47 | 16.07 | 16.11 | 1,829,523 | -0.05(-0.29%) |
Dec 12, 2017 | 16.11 | 16.22 | 15.92 | 16.16 | 2,601,010 | +0.07(+0.43%) |
Dec 11, 2017 | 16.42 | 16.45 | 16.08 | 16.09 | 1,812,433 | -0.32(-1.98%) |
Dec 08, 2017 | 16.70 | 16.70 | 16.36 | 16.42 | 1,244,451 | -0.13(-0.79%) |
Dec 07, 2017 | 16.48 | 16.66 | 16.32 | 16.55 | 1,611,235 | +0.05(+0.33%) |
Dec 06, 2017 | 16.64 | 16.74 | 16.48 | 16.49 | 1,413,768 | -0.20(-1.20%) |
Dec 05, 2017 | 17.51 | 17.53 | 16.69 | 16.69 | 2,729,422 | -0.77(-4.43%) |
Dec 04, 2017 | 17.40 | 17.68 | 17.37 | 17.47 | 3,178,987 | +0.36(+2.13%) |
Dec 01, 2017 | 17.07 | 17.16 | 16.76 | 17.10 | 2,836,162 | +0.01(+0.05%) |
Nov 30, 2017 | 17.27 | 17.34 | 17.00 | 17.10 | 3,138,244 | -0.03(-0.18%) |
Nov 29, 2017 | 16.70 | 17.15 | 16.55 | 17.13 | 2,498,924 | +0.56(+3.36%) |
Nov 28, 2017 | 16.01 | 16.56 | 15.98 | 16.57 | 2,299,401 | +0.61(+3.83%) |
Nov 27, 2017 | 15.88 | 16.06 | 15.85 | 15.96 | 1,678,600 | +0.08(+0.49%) |
Nov 24, 2017 | 16.07 | 16.07 | 15.87 | 15.88 | 618,643 | -0.12(-0.77%) |
Nov 22, 2017 | 16.16 | 16.23 | 15.94 | 16.01 | 1,199,082 | -0.15(-0.96%) |
Nov 21, 2017 | 16.12 | 16.16 | 15.98 | 16.16 | 1,642,053 | +0.12(+0.77%) |
Nov 20, 2017 | 15.88 | 16.05 | 15.80 | 16.04 | 1,129,334 | +0.21(+1.32%) |
Nov 17, 2017 | 15.62 | 15.86 | 15.52 | 15.83 | 1,165,215 | +0.11(+0.69%) |
Nov 16, 2017 | 15.71 | 15.83 | 15.61 | 15.72 | 1,649,247 | +0.12(+0.79%) |
Nov 15, 2017 | 15.47 | 15.71 | 15.40 | 15.60 | 1,672,241 | -0.05(-0.35%) |
Nov 14, 2017 | 15.53 | 15.67 | 15.50 | 15.65 | 1,322,369 | +0.00(+0.00%) |
Nov 13, 2017 | 15.41 | 15.67 | 15.30 | 15.65 | 1,712,247 | +0.12(+0.80%) |
Nov 10, 2017 | 15.54 | 15.63 | 15.50 | 15.53 | 1,445,168 | +0.05(+0.35%) |
Nov 09, 2017 | 15.46 | 15.59 | 15.27 | 15.47 | 1,528,529 | -0.06(-0.40%) |
Nov 08, 2017 | 15.73 | 15.73 | 15.39 | 15.53 | 1,733,454 | -0.01(-0.05%) |
Nov 07, 2017 | 15.97 | 15.97 | 15.47 | 15.54 | 1,781,432 | -0.42(-2.62%) |
Nov 06, 2017 | 15.91 | 15.99 | 15.84 | 15.96 | 967,086 | +0.05(+0.34%) |
Nov 03, 2017 | 15.94 | 15.99 | 15.77 | 15.91 | 1,832,480 | -0.04(-0.24%) |
Nov 02, 2017 | 16.01 | 15.67 | 15.94 | 1,372,521 | +0.17(+1.08%) | |
Nov 01, 2017 | 15.97 | 16.01 | 15.67 | 15.77 | 1,048,101 | -0.05(-0.29%) |
Oct 31, 2017 | 15.88 | 16.00 | 15.80 | 15.82 | 1,516,227 | -0.03(-0.20%) |
Oct 30, 2017 | 16.08 | 16.15 | 15.78 | 15.85 | 1,387,516 | -0.37(-2.29%) |
Oct 27, 2017 | 15.98 | 16.22 | 15.92 | 16.22 | 2,097,001 | +0.20(+1.25%) |
Oct 26, 2017 | 15.86 | 16.03 | 15.84 | 16.02 | 1,861,068 | +0.21(+1.32%) |
Oct 25, 2017 | 15.87 | 15.97 | 15.77 | 15.81 | 1,624,967 | -0.05(-0.34%) |
Oct 24, 2017 | 15.72 | 15.98 | 15.72 | 15.87 | 2,432,939 | +0.20(+1.28%) |
Oct 23, 2017 | 15.94 | 15.94 | 15.64 | 15.67 | 1,894,990 | -0.24(-1.51%) |
Oct 20, 2017 | 16.14 | 16.21 | 15.90 | 15.91 | 3,093,810 | -0.05(-0.29%) |
Oct 19, 2017 | 16.05 | 16.10 | 15.53 | 15.95 | 4,062,869 | +0.53(+3.41%) |
Oct 18, 2017 | 15.29 | 15.45 | 15.22 | 15.43 | 2,406,842 | +0.20(+1.32%) |
Oct 17, 2017 | 15.40 | 15.40 | 15.17 | 15.23 | 2,569,525 | -0.12(-0.81%) |
Oct 16, 2017 | 15.25 | 15.46 | 15.24 | 15.35 | 1,647,248 | +0.09(+0.61%) |
Oct 13, 2017 | 15.22 | 15.42 | 15.10 | 15.26 | 2,651,665 | -0.05(-0.35%) |
Oct 12, 2017 | 15.39 | 15.40 | 15.26 | 15.31 | 1,344,238 | -0.02(-0.15%) |
Oct 11, 2017 | 15.39 | 15.43 | 15.26 | 15.33 | 1,087,504 | -0.09(-0.60%) |
Oct 10, 2017 | 15.40 | 15.47 | 15.31 | 15.43 | 1,683,199 | +0.10(+0.66%) |
Oct 09, 2017 | 15.39 | 15.47 | 15.26 | 15.33 | 1,598,963 | -0.06(-0.40%) |
Oct 06, 2017 | 15.37 | 15.47 | 15.32 | 15.39 | 1,368,388 | +0.06(+0.40%) |
Oct 05, 2017 | 15.19 | 15.41 | 15.10 | 15.33 | 1,591,768 | +0.22(+1.43%) |
Oct 04, 2017 | 15.27 | 15.29 | 15.08 | 15.11 | 1,783,187 | -0.18(-1.16%) |
Oct 03, 2017 | 15.35 | 15.35 | 15.11 | 15.29 | 3,125,273 | -0.03(-0.20%) |
Oct 02, 2017 | 15.13 | 15.33 | 15.04 | 15.32 | 2,234,153 | +0.23(+1.54%) |
Sep 29, 2017 | 15.06 | 15.18 | 15.05 | 15.09 | 2,335,813 | +0.05(+0.31%) |
Sep 28, 2017 | 15.02 | 15.05 | 14.80 | 15.04 | 2,347,747 | +0.05(+0.31%) |
Sep 27, 2017 | 14.93 | 15.09 | 14.68 | 14.99 | 2,195,919 | +0.30(+2.03%) |
Sep 26, 2017 | 14.66 | 14.78 | 14.60 | 14.70 | 2,353,057 | +0.08(+0.52%) |
Sep 25, 2017 | 14.68 | 14.54 | 14.62 | 1,719,404 | +0.08(+0.53%) | |
Sep 22, 2017 | 14.34 | 14.56 | 14.30 | 14.54 | 1,841,181 | +0.15(+1.07%) |
Sep 21, 2017 | 14.56 | 14.63 | 14.38 | 14.39 | 1,644,702 | -0.15(-1.05%) |
Sep 20, 2017 | 14.27 | 14.67 | 14.24 | 14.54 | 1,873,356 | +0.23(+1.61%) |
Sep 19, 2017 | 14.26 | 14.37 | 14.22 | 14.31 | 1,433,221 | +0.03(+0.21%) |
Sep 18, 2017 | 14.01 | 14.29 | 13.99 | 14.28 | 1,351,683 | +0.36(+2.59%) |
Sep 15, 2017 | 13.88 | 13.97 | 13.83 | 13.92 | 6,350,057 | +0.05(+0.39%) |
Sep 14, 2017 | 14.04 | 14.11 | 13.85 | 13.87 | 1,678,043 | -0.10(-0.71%) |
Sep 13, 2017 | 13.80 | 14.04 | 13.76 | 13.97 | 2,509,122 | +0.12(+0.89%) |
Sep 12, 2017 | 13.55 | 13.90 | 13.55 | 13.84 | 1,542,959 | +0.34(+2.55%) |
Sep 11, 2017 | 13.35 | 13.65 | 13.33 | 13.50 | 2,093,289 | +0.32(+2.44%) |
Sep 08, 2017 | 12.96 | 13.27 | 12.96 | 13.18 | 1,405,954 | +0.21(+1.60%) |
Sep 07, 2017 | 13.28 | 13.31 | 12.85 | 12.97 | 1,662,775 | -0.32(-2.42%) |
Sep 06, 2017 | 13.29 | 13.40 | 13.23 | 13.29 | 1,393,092 | +0.07(+0.52%) |
Sep 05, 2017 | 13.52 | 13.17 | 13.22 | 1,452,858 | -0.34(-2.54%) | |
Sep 01, 2017 | 13.44 | 13.63 | 13.40 | 13.57 | 1,222,400 | +0.16(+1.20%) |
Aug 31, 2017 | 13.45 | 13.52 | 13.39 | 13.41 | 1,255,772 | +0.00(+0.00%) |
Aug 30, 2017 | 13.33 | 13.46 | 13.28 | 13.41 | 1,043,415 | +0.07(+0.52%) |
Aug 29, 2017 | 13.14 | 13.36 | 13.09 | 13.34 | 1,125,437 | +0.03(+0.23%) |
Aug 28, 2017 | 13.38 | 13.42 | 13.24 | 13.31 | 1,031,409 | -0.05(-0.40%) |
Aug 25, 2017 | 13.32 | 13.43 | 13.26 | 13.36 | 603,065 | +0.08(+0.58%) |
Aug 24, 2017 | 13.34 | 13.34 | 13.20 | 13.29 | 651,097 | +0.02(+0.17%) |
Aug 23, 2017 | 13.12 | 13.36 | 13.12 | 13.26 | 774,344 | +0.01(+0.06%) |
Aug 22, 2017 | 13.19 | 13.34 | 13.15 | 13.25 | 1,055,112 | +0.11(+0.82%) |
Aug 21, 2017 | 13.16 | 13.19 | 13.06 | 13.15 | 967,239 | -0.05(-0.35%) |
Aug 18, 2017 | 12.99 | 13.29 | 12.89 | 13.19 | 2,121,267 | +0.15(+1.17%) |
Aug 17, 2017 | 13.36 | 13.42 | 13.02 | 13.04 | 1,271,074 | -0.38(-2.80%) |
Aug 16, 2017 | 13.52 | 13.61 | 13.37 | 13.42 | 1,160,722 | -0.05(-0.34%) |
Aug 15, 2017 | 13.64 | 13.68 | 13.45 | 13.46 | 1,031,451 | -0.09(-0.68%) |
Aug 14, 2017 | 13.42 | 13.58 | 13.38 | 13.55 | 1,445,844 | +0.30(+2.25%) |
Aug 11, 2017 | 13.43 | 13.52 | 13.15 | 13.25 | 1,448,548 | -0.11(-0.86%) |
Aug 10, 2017 | 13.74 | 13.75 | 13.34 | 13.37 | 1,686,024 | -0.47(-3.38%) |
Aug 09, 2017 | 13.85 | 13.92 | 13.78 | 13.84 | 1,619,263 | -0.17(-1.20%) |
Aug 08, 2017 | 13.97 | 14.32 | 13.95 | 14.01 | 2,589,267 | -0.02(-0.11%) |
Aug 07, 2017 | 14.24 | 14.24 | 14.01 | 14.02 | 1,920,908 | -0.23(-1.61%) |
Aug 04, 2017 | 14.36 | 14.20 | 14.25 | 1,225,983 | +0.08(+0.54%) | |
Aug 03, 2017 | 14.24 | 14.29 | 14.07 | 14.17 | 1,194,579 | -0.08(-0.59%) |
Aug 02, 2017 | 14.29 | 14.32 | 14.14 | 14.26 | 985,836 | +0.01(+0.05%) |
Aug 01, 2017 | 14.30 | 14.30 | 14.13 | 14.25 | 1,486,136 | +0.05(+0.32%) |
Jul 31, 2017 | 14.17 | 14.25 | 14.11 | 14.20 | 2,165,183 | +0.07(+0.49%) |
Jul 28, 2017 | 14.28 | 14.33 | 14.09 | 14.14 | 1,548,784 | -0.18(-1.28%) |
Jul 27, 2017 | 14.46 | 14.60 | 14.27 | 14.32 | 2,393,821 | -0.13(-0.90%) |
Jul 26, 2017 | 14.69 | 14.70 | 14.41 | 14.45 | 1,428,222 | -0.25(-1.72%) |
Jul 25, 2017 | 14.71 | 14.83 | 14.62 | 14.70 | 2,715,739 | +0.24(+1.64%) |
Jul 24, 2017 | 14.39 | 14.50 | 14.34 | 14.47 | 1,267,208 | +0.05(+0.37%) |
Jul 21, 2017 | 14.38 | 14.48 | 14.24 | 14.41 | 2,082,213 | +0.15(+1.07%) |
Jul 20, 2017 | 13.87 | 14.58 | 13.87 | 14.26 | 2,972,296 | -0.15(-1.06%) |
Jul 19, 2017 | 14.25 | 14.41 | 14.18 | 14.41 | 1,707,332 | +0.20(+1.40%) |
Jul 18, 2017 | 14.10 | 14.21 | 14.01 | 14.21 | 1,696,179 | +0.03(+0.22%) |
Jul 17, 2017 | 14.11 | 14.22 | 13.99 | 14.18 | 1,934,856 | +0.06(+0.43%) |
Jul 14, 2017 | 14.07 | 14.20 | 13.95 | 14.12 | 1,674,542 | -0.13(-0.91%) |
Jul 13, 2017 | 14.27 | 14.31 | 14.14 | 14.25 | 921,061 | +0.01(+0.05%) |
Jul 12, 2017 | 14.16 | 14.32 | 14.11 | 14.24 | 1,155,172 | +0.07(+0.49%) |
Jul 11, 2017 | 14.14 | 14.22 | 14.02 | 14.17 | 1,234,810 | +0.02(+0.16%) |
Jul 10, 2017 | 14.19 | 14.27 | 14.12 | 14.15 | 1,307,927 | -0.12(-0.86%) |
Jul 07, 2017 | 14.27 | 14.30 | 14.09 | 14.27 | 1,086,634 | +0.07(+0.49%) |
Jul 06, 2017 | 14.36 | 14.44 | 14.18 | 14.20 | 1,566,466 | -0.14(-0.96%) |
Jul 05, 2017 | 14.40 | 14.40 | 14.08 | 14.34 | 1,270,982 | -0.05(-0.32%) |
Jul 03, 2017 | 14.11 | 14.48 | 14.10 | 14.39 | 1,090,869 | +0.32(+2.29%) |
Jun 30, 2017 | 14.30 | 14.30 | 14.04 | 14.07 | 1,522,062 | -0.16(-1.13%) |
Jun 29, 2017 | 14.35 | 14.42 | 14.07 | 14.23 | 1,862,495 | +0.14(+0.98%) |
Jun 28, 2017 | 13.91 | 14.17 | 13.82 | 14.09 | 1,480,491 | +0.25(+1.83%) |
Jun 27, 2017 | 13.84 | 14.04 | 13.79 | 13.84 | 2,089,093 | +0.06(+0.44%) |
Jun 26, 2017 | 13.71 | 14.04 | 13.64 | 13.78 | 2,114,047 | +0.09(+0.67%) |
Jun 23, 2017 | 13.74 | 13.69 | 2,698,972 | +0.04(+0.28%) | ||
Jun 22, 2017 | 13.67 | 13.77 | 13.56 | 13.65 | 1,246,030 | -0.06(-0.44%) |
Jun 21, 2017 | 13.91 | 13.95 | 13.67 | 13.71 | 1,870,626 | -0.19(-1.37%) |
Jun 20, 2017 | 14.06 | 14.06 | 13.89 | 13.90 | 1,389,902 | -0.19(-1.35%) |
Jun 19, 2017 | 14.18 | 14.27 | 14.06 | 14.09 | 1,566,299 | -0.02(-0.11%) |
Jun 16, 2017 | 13.97 | 14.13 | 13.92 | 14.10 | 6,501,405 | +0.02(+0.16%) |
Jun 15, 2017 | 14.06 | 14.27 | 14.00 | 14.08 | 1,662,606 | -0.11(-0.75%) |
Jun 14, 2017 | 14.14 | 14.30 | 13.84 | 14.19 | 2,089,594 | -0.08(-0.59%) |
Jun 13, 2017 | 14.37 | 14.47 | 14.19 | 14.27 | 2,280,485 | -0.05(-0.32%) |
Jun 12, 2017 | 14.26 | 14.50 | 14.08 | 14.32 | 3,744,722 | +0.11(+0.75%) |
Jun 09, 2017 | 13.75 | 14.33 | 13.70 | 14.21 | 3,748,641 | +0.55(+4.00%) |
Jun 08, 2017 | 13.04 | 13.91 | 12.95 | 13.66 | 3,657,572 | +0.65(+5.02%) |
Jun 07, 2017 | 12.97 | 13.10 | 12.91 | 13.01 | 1,757,779 | +0.10(+0.76%) |
Jun 06, 2017 | 12.88 | 13.01 | 12.82 | 12.91 | 1,653,206 | -0.11(-0.87%) |
Jun 05, 2017 | 12.99 | 13.19 | 12.96 | 13.02 | 1,043,058 | +0.02(+0.18%) |
Jun 02, 2017 | 12.96 | 13.19 | 12.93 | 13.00 | 1,494,907 | -0.10(-0.75%) |
Jun 01, 2017 | 12.93 | 13.10 | 12.79 | 13.10 | 1,982,550 | +0.23(+1.80%) |
May 31, 2017 | 12.99 | 13.01 | 12.74 | 12.87 | 1,704,447 | -0.10(-0.79%) |
May 30, 2017 | 13.16 | 13.20 | 12.92 | 12.97 | 1,372,941 | -0.24(-1.84%) |
May 26, 2017 | 13.22 | 13.33 | 13.15 | 13.21 | 962,850 | -0.06(-0.46%) |
May 25, 2017 | 13.33 | 13.52 | 13.18 | 13.27 | 1,013,052 | -0.02(-0.11%) |
May 24, 2017 | 13.35 | 13.46 | 13.17 | 13.29 | 1,076,733 | -0.07(-0.51%) |
May 23, 2017 | 13.24 | 13.44 | 13.14 | 13.36 | 1,400,114 | +0.14(+1.09%) |
May 22, 2017 | 13.21 | 13.25 | 13.05 | 13.21 | 1,307,969 | +0.05(+0.35%) |
May 19, 2017 | 13.17 | 13.29 | 13.14 | 13.17 | 1,959,964 | -0.01(-0.06%) |
May 18, 2017 | 12.93 | 13.27 | 12.91 | 13.18 | 2,361,149 | +0.24(+1.88%) |
May 17, 2017 | 13.21 | 13.27 | 12.82 | 12.93 | 2,599,788 | -0.56(-4.16%) |
May 16, 2017 | 13.52 | 13.56 | 13.31 | 13.50 | 1,168,611 | -0.03(-0.22%) |
May 15, 2017 | 13.44 | 13.64 | 13.44 | 13.53 | 1,642,070 | +0.11(+0.85%) |
May 12, 2017 | 13.34 | 13.47 | 13.23 | 13.41 | 2,033,240 | +0.01(+0.06%) |
May 11, 2017 | 13.65 | 13.68 | 13.37 | 13.40 | 2,749,016 | -0.30(-2.16%) |
May 10, 2017 | 13.56 | 13.73 | 13.53 | 13.70 | 1,991,233 | +0.05(+0.39%) |
May 09, 2017 | 13.71 | 13.82 | 13.54 | 13.65 | 2,742,686 | -0.08(-0.55%) |
May 08, 2017 | 13.72 | 13.84 | 13.59 | 13.72 | 2,606,344 | -0.02(-0.14%) |
May 05, 2017 | 13.87 | 13.87 | 13.65 | 13.74 | 1,627,982 | -0.07(-0.52%) |
May 04, 2017 | 13.84 | 14.02 | 13.74 | 13.81 | 2,296,371 | +0.09(+0.66%) |
May 03, 2017 | 13.51 | 13.75 | 13.44 | 13.72 | 1,698,059 | +0.15(+1.12%) |
May 02, 2017 | 13.56 | 13.60 | 13.39 | 13.57 | 2,405,498 | +0.02(+0.17%) |
May 01, 2017 | 13.47 | 13.75 | 13.32 | 13.55 | 2,539,788 | +0.13(+0.96%) |
Apr 28, 2017 | 13.71 | 13.81 | 13.40 | 13.42 | 1,618,133 | -0.29(-2.11%) |
Apr 27, 2017 | 13.80 | 13.85 | 13.64 | 13.71 | 1,688,322 | -0.08(-0.55%) |
Apr 26, 2017 | 13.53 | 13.92 | 13.53 | 13.78 | 2,625,272 | +0.24(+1.79%) |
Apr 25, 2017 | 13.62 | 13.75 | 13.50 | 13.54 | 2,430,539 | +0.07(+0.51%) |
Apr 24, 2017 | 13.68 | 13.78 | 13.46 | 13.47 | 2,967,093 | +0.13(+0.97%) |
Apr 21, 2017 | 13.28 | 13.44 | 13.20 | 13.34 | 2,604,284 | -0.02(-0.11%) |
Apr 20, 2017 | 13.07 | 13.40 | 12.86 | 13.36 | 3,818,859 | +0.29(+2.21%) |
Apr 19, 2017 | 13.04 | 13.20 | 13.01 | 13.07 | 1,785,684 | +0.15(+1.18%) |
Apr 18, 2017 | 12.81 | 12.94 | 12.65 | 12.92 | 2,707,165 | +0.03(+0.24%) |
Apr 17, 2017 | 12.71 | 12.90 | 12.64 | 12.89 | 2,564,118 | +0.19(+1.50%) |
Apr 13, 2017 | 12.88 | 12.91 | 12.68 | 12.70 | 2,100,751 | -0.23(-1.76%) |
Apr 12, 2017 | 13.05 | 13.12 | 12.86 | 12.93 | 1,777,040 | -0.17(-1.28%) |
Apr 11, 2017 | 12.97 | 13.11 | 12.88 | 13.09 | 2,373,121 | +0.08(+0.64%) |
Apr 10, 2017 | 13.05 | 13.17 | 12.87 | 13.01 | 2,001,901 | -0.05(-0.35%) |
Apr 07, 2017 | 13.01 | 13.18 | 12.92 | 13.05 | 1,794,060 | -0.11(-0.86%) |
Apr 06, 2017 | 13.02 | 13.20 | 12.92 | 13.17 | 1,850,635 | +0.13(+0.99%) |
Apr 05, 2017 | 13.48 | 13.53 | 13.03 | 13.04 | 2,090,558 | -0.32(-2.39%) |
Apr 04, 2017 | 13.16 | 13.37 | 13.15 | 13.36 | 1,838,401 | +0.09(+0.69%) |