Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.85 | 16.85 | 16.85 | 0 | +0.25(+1.51%) | |
Mar 28, 2018 | 16.70 | 17.05 | 16.45 | 16.60 | 568,972 | -0.05(-0.30%) |
Mar 27, 2018 | 17.10 | 17.20 | 16.60 | 16.65 | 557,969 | -0.45(-2.63%) |
Mar 26, 2018 | 17.10 | 17.35 | 16.95 | 17.10 | 695,682 | +0.25(+1.48%) |
Mar 23, 2018 | 16.95 | 17.70 | 16.85 | 16.85 | 643,546 | -0.10(-0.59%) |
Mar 22, 2018 | 16.80 | 17.60 | 16.80 | 16.95 | 1,183,450 | +0.00(+0.00%) |
Mar 21, 2018 | 17.00 | 17.15 | 16.85 | 16.95 | 971,388 | +0.05(+0.30%) |
Mar 20, 2018 | 16.95 | 17.10 | 16.70 | 16.90 | 661,189 | -0.15(-0.88%) |
Mar 19, 2018 | 16.70 | 17.10 | 16.48 | 17.05 | 1,174,292 | +0.45(+2.71%) |
Mar 16, 2018 | 16.85 | 16.85 | 16.15 | 16.60 | 5,045,443 | -0.92(-5.28%) |
Mar 15, 2018 | 19.45 | 19.45 | 17.50 | 17.52 | 831,894 | -2.18(-11.04%) |
Mar 14, 2018 | 20.30 | 20.30 | 19.65 | 19.70 | 453,365 | -0.50(-2.48%) |
Mar 13, 2018 | 20.15 | 20.40 | 20.05 | 20.20 | 534,220 | +0.25(+1.25%) |
Mar 12, 2018 | 19.80 | 19.95 | 19.60 | 19.95 | 387,811 | +0.05(+0.25%) |
Mar 09, 2018 | 19.50 | 20.05 | 19.30 | 19.90 | 531,094 | +0.45(+2.31%) |
Mar 08, 2018 | 19.65 | 19.70 | 19.20 | 19.45 | 496,855 | -0.05(-0.26%) |
Mar 07, 2018 | 19.05 | 19.55 | 18.90 | 19.50 | 879,650 | +0.20(+1.04%) |
Mar 06, 2018 | 19.30 | 19.50 | 19.12 | 19.30 | 579,363 | +0.00(+0.00%) |
Mar 05, 2018 | 18.90 | 19.45 | 18.45 | 19.30 | 568,895 | +0.30(+1.58%) |
Mar 02, 2018 | 18.60 | 19.15 | 18.45 | 19.00 | 590,565 | +0.30(+1.60%) |
Mar 01, 2018 | 19.00 | 19.25 | 18.30 | 18.70 | 676,262 | -0.15(-0.80%) |
Feb 28, 2018 | 19.15 | 19.70 | 18.85 | 18.85 | 855,573 | -0.30(-1.57%) |
Feb 27, 2018 | 19.15 | 19.50 | 18.70 | 19.15 | 3,079,389 | -0.05(-0.26%) |
Feb 26, 2018 | 18.80 | 19.35 | 18.70 | 19.20 | 809,634 | +0.50(+2.67%) |
Feb 23, 2018 | 18.15 | 18.95 | 17.60 | 18.70 | 1,277,004 | +1.05(+5.95%) |
Feb 22, 2018 | 17.60 | 17.85 | 17.50 | 17.65 | 482,702 | +0.25(+1.44%) |
Feb 21, 2018 | 17.25 | 17.65 | 17.15 | 17.40 | 376,818 | +0.10(+0.58%) |
Feb 20, 2018 | 16.90 | 17.55 | 16.85 | 17.30 | 561,892 | +0.20(+1.17%) |
Feb 16, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.20(+1.18%) | |
Feb 15, 2018 | 17.00 | 17.40 | 16.20 | 16.90 | 538,281 | +1.05(+6.62%) |
Feb 14, 2018 | 15.75 | 16.00 | 15.55 | 15.85 | 669,049 | +0.00(+0.00%) |
Feb 13, 2018 | 15.50 | 15.95 | 15.40 | 15.85 | 491,887 | +0.25(+1.60%) |
Feb 12, 2018 | 15.65 | 15.80 | 15.40 | 15.60 | 411,487 | -0.03(-0.16%) |
Feb 09, 2018 | 15.50 | 15.82 | 14.95 | 15.62 | 523,811 | +0.32(+2.12%) |
Feb 08, 2018 | 15.75 | 15.95 | 15.30 | 15.30 | 486,378 | -0.45(-2.86%) |
Feb 07, 2018 | 15.55 | 15.60 | 15.55 | 15.75 | 601,308 | +0.10(+0.64%) |
Feb 06, 2018 | 15.15 | 15.90 | 14.91 | 15.65 | 510,695 | -0.25(-1.57%) |
Feb 05, 2018 | 15.95 | 16.50 | 15.55 | 15.90 | 238,775 | -0.25(-1.55%) |
Feb 02, 2018 | 16.35 | 16.60 | 16.10 | 16.15 | 328,188 | -0.35(-2.12%) |
Feb 01, 2018 | 15.85 | 16.55 | 15.60 | 16.50 | 410,268 | +0.65(+4.10%) |
Jan 31, 2018 | 16.30 | 16.50 | 15.85 | 15.85 | 378,261 | -0.35(-2.16%) |
Jan 30, 2018 | 16.25 | 16.35 | 15.95 | 16.20 | 531,770 | -0.25(-1.52%) |
Jan 29, 2018 | 17.20 | 17.40 | 16.25 | 16.45 | 519,173 | -0.80(-4.64%) |
Jan 26, 2018 | 17.20 | 17.60 | 16.90 | 17.25 | 881,045 | +0.10(+0.58%) |
Jan 25, 2018 | 15.80 | 17.40 | 15.70 | 17.15 | 1,532,942 | +1.45(+9.24%) |
Jan 24, 2018 | 15.50 | 15.75 | 15.10 | 15.70 | 542,361 | +0.20(+1.29%) |
Jan 23, 2018 | 15.20 | 15.60 | 14.90 | 15.50 | 516,695 | +0.40(+2.65%) |
Jan 22, 2018 | 15.30 | 14.50 | 15.10 | 570,209 | +0.60(+4.14%) | |
Jan 19, 2018 | 14.45 | 14.60 | 14.35 | 14.50 | 328,764 | +0.25(+1.75%) |
Jan 18, 2018 | 14.45 | 14.51 | 14.15 | 14.25 | 288,293 | -0.20(-1.38%) |
Jan 17, 2018 | 14.40 | 14.60 | 14.30 | 14.45 | 427,327 | +0.25(+1.76%) |
Jan 16, 2018 | 14.50 | 14.65 | 14.15 | 14.20 | 602,372 | -0.30(-2.07%) |
Jan 12, 2018 | 14.50 | 14.50 | 14.50 | 0 | +0.15(+1.05%) | |
Jan 11, 2018 | 14.05 | 14.40 | 13.90 | 14.35 | 474,062 | +0.30(+2.14%) |
Jan 10, 2018 | 14.15 | 14.15 | 13.90 | 14.05 | 878,655 | -0.15(-1.06%) |
Jan 09, 2018 | 14.35 | 14.35 | 13.75 | 14.20 | 625,779 | -0.05(-0.35%) |
Jan 08, 2018 | 15.10 | 15.10 | 14.18 | 14.25 | 792,547 | -1.00(-6.56%) |
Jan 05, 2018 | 15.55 | 15.70 | 15.15 | 15.25 | 640,892 | -0.30(-1.93%) |
Jan 04, 2018 | 15.75 | 15.75 | 15.30 | 15.55 | 385,547 | -0.05(-0.32%) |
Jan 03, 2018 | 15.70 | 15.70 | 15.45 | 15.60 | 426,403 | +0.00(+0.00%) |
Jan 02, 2018 | 15.30 | 15.65 | 15.05 | 15.60 | 840,195 | +0.40(+2.63%) |
Dec 29, 2017 | 15.20 | 15.20 | 15.20 | 0 | -0.15(-0.98%) | |
Dec 28, 2017 | 15.35 | 15.40 | 15.18 | 15.35 | 248,200 | +0.10(+0.66%) |
Dec 27, 2017 | 15.25 | 15.40 | 15.20 | 15.25 | 330,956 | -0.05(-0.33%) |
Dec 26, 2017 | 15.20 | 15.35 | 15.10 | 15.30 | 307,811 | +0.10(+0.66%) |
Dec 22, 2017 | 14.95 | 15.25 | 14.85 | 15.20 | 516,821 | +0.25(+1.67%) |
Dec 21, 2017 | 14.75 | 15.10 | 14.65 | 14.95 | 511,005 | +0.25(+1.70%) |
Dec 20, 2017 | 14.45 | 14.75 | 14.38 | 14.70 | 435,527 | +0.25(+1.73%) |
Dec 19, 2017 | 14.40 | 14.50 | 14.00 | 14.45 | 370,626 | +0.00(+0.00%) |
Dec 18, 2017 | 14.50 | 14.55 | 14.30 | 14.45 | 440,899 | +0.10(+0.70%) |
Dec 15, 2017 | 14.55 | 14.05 | 14.35 | 1,483,451 | +0.30(+2.14%) | |
Dec 14, 2017 | 14.30 | 14.57 | 14.05 | 14.05 | 565,652 | -0.30(-2.09%) |
Dec 13, 2017 | 13.70 | 14.35 | 13.66 | 14.35 | 405,027 | +0.75(+5.51%) |
Dec 12, 2017 | 13.90 | 14.00 | 13.30 | 13.60 | 488,535 | -0.25(-1.81%) |
Dec 11, 2017 | 14.25 | 14.35 | 13.85 | 13.85 | 345,121 | -0.30(-2.12%) |
Dec 08, 2017 | 14.05 | 14.25 | 14.05 | 14.15 | 227,508 | +0.25(+1.80%) |
Dec 07, 2017 | 13.90 | 14.00 | 13.60 | 13.90 | 475,026 | +0.10(+0.72%) |
Dec 06, 2017 | 13.95 | 14.45 | 13.60 | 13.80 | 317,387 | -0.25(-1.78%) |
Dec 05, 2017 | 13.80 | 14.30 | 13.70 | 14.05 | 419,949 | +0.35(+2.55%) |
Dec 04, 2017 | 14.05 | 14.15 | 13.60 | 13.70 | 551,860 | -0.18(-1.26%) |
Dec 01, 2017 | 13.95 | 14.15 | 13.65 | 13.88 | 354,393 | -0.18(-1.25%) |
Nov 30, 2017 | 13.45 | 14.30 | 13.35 | 14.05 | 564,443 | +0.75(+5.64%) |
Nov 29, 2017 | 13.15 | 13.45 | 13.10 | 13.30 | 449,215 | +0.20(+1.53%) |
Nov 28, 2017 | 13.25 | 13.30 | 13.00 | 13.10 | 873,468 | -0.15(-1.13%) |
Nov 27, 2017 | 12.85 | 13.25 | 12.85 | 13.25 | 442,109 | +0.35(+2.71%) |
Nov 24, 2017 | 12.95 | 12.95 | 12.70 | 12.90 | 326,561 | -0.10(-0.77%) |
Nov 22, 2017 | 13.10 | 13.20 | 13.00 | 13.00 | 229,117 | -0.15(-1.14%) |
Nov 21, 2017 | 12.95 | 13.20 | 12.95 | 13.15 | 336,776 | +0.10(+0.77%) |
Nov 20, 2017 | 12.85 | 13.12 | 12.85 | 13.05 | 352,137 | +0.10(+0.77%) |
Nov 17, 2017 | 13.15 | 13.25 | 12.85 | 12.95 | 660,663 | -0.30(-2.26%) |
Nov 16, 2017 | 12.95 | 13.50 | 12.93 | 13.25 | 379,620 | +0.40(+3.11%) |
Nov 15, 2017 | 12.95 | 13.00 | 12.75 | 12.85 | 340,540 | -0.10(-0.77%) |
Nov 14, 2017 | 12.95 | 13.10 | 12.75 | 12.95 | 496,938 | +0.00(+0.00%) |
Nov 13, 2017 | 12.50 | 13.20 | 11.90 | 12.95 | 710,811 | -0.20(-1.52%) |
Nov 10, 2017 | 13.15 | 13.50 | 12.85 | 13.15 | 467,224 | -0.10(-0.75%) |
Nov 09, 2017 | 12.65 | 13.55 | 12.65 | 13.25 | 788,261 | +0.15(+1.15%) |
Nov 08, 2017 | 14.20 | 14.70 | 12.60 | 13.10 | 2,739,200 | -1.85(-12.37%) |
Nov 07, 2017 | 15.80 | 15.99 | 14.82 | 14.95 | 642,384 | -0.80(-5.08%) |
Nov 06, 2017 | 16.15 | 16.20 | 15.70 | 15.75 | 269,444 | -0.35(-2.17%) |
Nov 03, 2017 | 15.55 | 16.20 | 15.45 | 16.10 | 567,104 | +0.55(+3.54%) |
Nov 02, 2017 | 15.30 | 15.65 | 15.20 | 15.55 | 297,677 | +0.15(+0.97%) |
Nov 01, 2017 | 15.70 | 15.75 | 15.25 | 15.40 | 293,163 | -0.30(-1.91%) |
Oct 31, 2017 | 15.90 | 16.15 | 15.68 | 15.70 | 418,596 | -0.20(-1.26%) |
Oct 30, 2017 | 15.00 | 16.00 | 14.95 | 15.90 | 816,108 | +1.20(+8.16%) |
Oct 27, 2017 | 14.20 | 14.75 | 14.00 | 14.70 | 463,392 | +0.60(+4.26%) |
Oct 26, 2017 | 15.50 | 15.70 | 13.85 | 14.10 | 1,608,688 | -1.50(-9.62%) |
Oct 25, 2017 | 15.60 | 15.80 | 15.35 | 15.60 | 410,448 | -0.05(-0.32%) |
Oct 24, 2017 | 15.65 | 15.90 | 15.40 | 15.65 | 489,202 | -0.05(-0.32%) |
Oct 23, 2017 | 16.00 | 16.10 | 15.70 | 15.70 | 422,095 | -0.30(-1.88%) |
Oct 20, 2017 | 16.00 | 16.05 | 15.85 | 16.00 | 304,408 | +0.00(+0.00%) |
Oct 19, 2017 | 15.90 | 16.10 | 15.70 | 16.00 | 422,550 | +0.05(+0.31%) |
Oct 18, 2017 | 16.05 | 16.23 | 15.87 | 15.95 | 589,526 | -0.15(-0.93%) |
Oct 17, 2017 | 16.20 | 16.38 | 15.95 | 16.10 | 341,705 | -0.05(-0.31%) |
Oct 16, 2017 | 16.25 | 16.40 | 15.95 | 16.15 | 476,046 | -0.10(-0.62%) |
Oct 13, 2017 | 16.40 | 16.45 | 16.05 | 16.25 | 285,291 | -0.10(-0.61%) |
Oct 12, 2017 | 16.30 | 16.55 | 16.20 | 16.35 | 637,163 | +0.10(+0.62%) |
Oct 11, 2017 | 16.75 | 16.75 | 16.20 | 16.25 | 554,914 | -0.55(-3.27%) |
Oct 10, 2017 | 16.75 | 16.88 | 16.35 | 16.80 | 527,527 | +0.20(+1.20%) |
Oct 09, 2017 | 17.30 | 17.45 | 16.60 | 16.60 | 642,601 | -0.75(-4.32%) |
Oct 06, 2017 | 17.25 | 17.55 | 17.15 | 17.35 | 445,138 | +0.15(+0.87%) |
Oct 05, 2017 | 18.00 | 18.05 | 17.10 | 17.20 | 527,064 | -0.80(-4.44%) |
Oct 04, 2017 | 18.05 | 18.15 | 17.80 | 18.00 | 775,752 | +0.00(+0.00%) |
Oct 03, 2017 | 18.15 | 18.25 | 17.85 | 18.00 | 486,812 | -0.10(-0.55%) |
Oct 02, 2017 | 18.00 | 18.25 | 17.85 | 18.10 | 683,231 | +0.20(+1.12%) |
Sep 29, 2017 | 18.00 | 18.20 | 17.75 | 17.90 | 616,113 | -0.15(-0.83%) |
Sep 28, 2017 | 18.15 | 18.30 | 17.90 | 18.05 | 993,659 | -0.15(-0.82%) |
Sep 27, 2017 | 18.05 | 18.25 | 18.05 | 18.20 | 572,917 | +0.25(+1.39%) |
Sep 26, 2017 | 18.60 | 18.60 | 17.82 | 17.95 | 482,109 | -0.70(-3.75%) |
Sep 25, 2017 | 18.70 | 18.95 | 18.45 | 18.65 | 817,293 | +0.05(+0.27%) |
Sep 22, 2017 | 18.70 | 18.85 | 18.31 | 18.60 | 497,657 | -0.25(-1.33%) |
Sep 21, 2017 | 18.55 | 18.99 | 18.48 | 18.85 | 866,941 | +0.45(+2.45%) |
Sep 20, 2017 | 18.35 | 18.40 | 18.15 | 18.40 | 650,006 | +0.05(+0.27%) |
Sep 19, 2017 | 18.15 | 18.50 | 18.11 | 18.35 | 586,110 | +0.15(+0.82%) |
Sep 18, 2017 | 18.45 | 18.75 | 18.15 | 18.20 | 760,902 | -0.20(-1.09%) |
Sep 15, 2017 | 17.80 | 18.40 | 17.55 | 18.40 | 2,035,842 | +0.75(+4.25%) |
Sep 14, 2017 | 17.00 | 17.85 | 16.70 | 17.65 | 2,718,313 | +0.65(+3.82%) |
Sep 13, 2017 | 17.30 | 17.40 | 17.00 | 17.00 | 666,631 | -0.25(-1.45%) |
Sep 12, 2017 | 17.25 | 17.40 | 17.10 | 17.25 | 349,207 | +0.00(+0.00%) |
Sep 11, 2017 | 17.40 | 17.50 | 17.00 | 17.25 | 301,439 | -0.10(-0.58%) |
Sep 08, 2017 | 17.45 | 17.50 | 17.25 | 17.35 | 267,070 | -0.10(-0.57%) |
Sep 07, 2017 | 17.10 | 17.52 | 16.98 | 17.45 | 755,395 | +0.35(+2.05%) |
Sep 06, 2017 | 17.45 | 17.45 | 17.05 | 17.10 | 595,524 | -0.20(-1.16%) |
Sep 05, 2017 | 17.30 | 17.45 | 17.20 | 17.30 | 553,842 | +0.05(+0.29%) |
Sep 01, 2017 | 17.40 | 17.45 | 16.93 | 17.25 | 766,037 | +0.05(+0.29%) |
Aug 31, 2017 | 17.00 | 17.27 | 16.90 | 17.20 | 509,505 | +0.35(+2.08%) |
Aug 30, 2017 | 16.95 | 17.20 | 16.75 | 16.85 | 631,548 | +0.05(+0.30%) |
Aug 29, 2017 | 16.35 | 17.30 | 16.30 | 16.80 | 1,402,846 | +0.30(+1.82%) |
Aug 28, 2017 | 16.40 | 16.57 | 16.25 | 16.50 | 516,136 | +0.20(+1.23%) |
Aug 25, 2017 | 16.45 | 16.70 | 16.20 | 16.30 | 544,094 | +0.15(+0.93%) |
Aug 24, 2017 | 15.90 | 16.30 | 15.80 | 16.15 | 266,371 | +0.30(+1.89%) |
Aug 23, 2017 | 15.80 | 16.05 | 15.75 | 15.85 | 181,806 | -0.10(-0.63%) |
Aug 22, 2017 | 15.75 | 15.95 | 15.65 | 15.95 | 244,523 | +0.20(+1.27%) |
Aug 21, 2017 | 15.95 | 15.98 | 15.60 | 15.75 | 211,206 | -0.15(-0.94%) |
Aug 18, 2017 | 15.95 | 16.20 | 15.85 | 15.90 | 299,394 | -0.15(-0.93%) |
Aug 17, 2017 | 16.30 | 16.45 | 16.05 | 16.05 | 317,883 | -0.25(-1.53%) |
Aug 16, 2017 | 16.35 | 16.55 | 16.20 | 16.30 | 313,321 | +0.05(+0.31%) |
Aug 15, 2017 | 16.10 | 16.50 | 15.90 | 16.25 | 391,079 | +0.15(+0.93%) |
Aug 14, 2017 | 15.75 | 16.15 | 15.65 | 16.10 | 358,186 | +0.45(+2.88%) |
Aug 11, 2017 | 15.40 | 15.65 | 15.22 | 15.65 | 432,271 | +0.25(+1.62%) |
Aug 10, 2017 | 15.30 | 15.45 | 15.01 | 15.40 | 530,266 | +0.00(+0.00%) |
Aug 09, 2017 | 15.50 | 15.57 | 15.20 | 15.40 | 276,214 | -0.10(-0.65%) |
Aug 08, 2017 | 16.00 | 16.35 | 15.50 | 15.50 | 440,220 | -0.55(-3.43%) |
Aug 07, 2017 | 16.00 | 16.18 | 15.85 | 16.05 | 559,583 | +0.05(+0.31%) |
Aug 04, 2017 | 16.60 | 15.88 | 16.00 | 534,501 | -0.60(-3.61%) | |
Aug 03, 2017 | 15.80 | 16.75 | 15.55 | 16.60 | 806,254 | +1.15(+7.44%) |
Aug 02, 2017 | 15.55 | 15.65 | 15.30 | 15.45 | 393,395 | -0.05(-0.32%) |
Aug 01, 2017 | 15.70 | 15.90 | 15.40 | 15.50 | 473,560 | -0.05(-0.32%) |
Jul 31, 2017 | 15.80 | 15.95 | 15.50 | 15.55 | 332,971 | -0.20(-1.27%) |
Jul 28, 2017 | 15.75 | 15.90 | 15.57 | 15.75 | 272,841 | -0.05(-0.32%) |
Jul 27, 2017 | 16.00 | 16.27 | 15.62 | 15.80 | 498,059 | -0.20(-1.25%) |
Jul 26, 2017 | 16.10 | 16.30 | 15.90 | 16.00 | 407,110 | -0.05(-0.31%) |
Jul 25, 2017 | 16.50 | 16.73 | 15.95 | 16.05 | 521,153 | -0.45(-2.73%) |
Jul 24, 2017 | 16.35 | 16.55 | 16.20 | 16.50 | 209,206 | +0.10(+0.61%) |
Jul 21, 2017 | 16.50 | 16.62 | 16.20 | 16.40 | 316,067 | +0.10(+0.61%) |
Jul 20, 2017 | 16.30 | 16.05 | 16.30 | 395,763 | +0.10(+0.62%) | |
Jul 19, 2017 | 16.45 | 16.55 | 16.10 | 16.20 | 337,905 | -0.15(-0.92%) |
Jul 18, 2017 | 16.30 | 16.45 | 16.10 | 16.35 | 291,501 | -0.05(-0.30%) |
Jul 17, 2017 | 16.55 | 16.85 | 16.35 | 16.40 | 272,514 | -0.20(-1.20%) |
Jul 14, 2017 | 16.80 | 16.95 | 16.55 | 16.60 | 237,647 | -0.20(-1.19%) |
Jul 13, 2017 | 16.75 | 17.05 | 16.52 | 16.80 | 357,720 | +0.10(+0.60%) |
Jul 12, 2017 | 16.60 | 16.70 | 16.43 | 16.70 | 233,077 | +0.15(+0.91%) |
Jul 11, 2017 | 16.60 | 16.90 | 16.50 | 16.55 | 209,874 | +0.00(+0.00%) |
Jul 10, 2017 | 16.70 | 16.85 | 16.52 | 16.55 | 279,768 | -0.25(-1.49%) |
Jul 07, 2017 | 16.70 | 16.90 | 16.65 | 16.80 | 199,506 | +0.20(+1.20%) |
Jul 06, 2017 | 16.85 | 17.27 | 16.60 | 16.60 | 512,596 | -0.35(-2.06%) |
Jul 05, 2017 | 16.75 | 17.00 | 16.60 | 16.95 | 441,314 | +0.20(+1.19%) |
Jul 03, 2017 | 16.40 | 16.80 | 16.30 | 16.75 | 352,976 | +0.45(+2.76%) |
Jun 30, 2017 | 16.65 | 16.65 | 15.95 | 16.30 | 604,416 | -0.25(-1.51%) |
Jun 29, 2017 | 16.15 | 16.55 | 15.90 | 16.55 | 634,759 | +0.40(+2.48%) |
Jun 28, 2017 | 15.85 | 16.30 | 15.75 | 16.15 | 391,297 | +0.40(+2.54%) |
Jun 27, 2017 | 15.95 | 16.25 | 15.75 | 15.75 | 564,951 | -0.10(-0.63%) |
Jun 26, 2017 | 15.95 | 16.05 | 15.75 | 15.85 | 412,461 | -0.05(-0.31%) |
Jun 23, 2017 | 16.05 | 16.15 | 15.80 | 15.90 | 1,296,644 | -0.20(-1.24%) |
Jun 22, 2017 | 15.85 | 16.50 | 15.85 | 16.10 | 706,665 | +0.30(+1.90%) |
Jun 21, 2017 | 15.30 | 15.90 | 15.20 | 15.80 | 1,038,734 | +0.60(+3.95%) |
Jun 20, 2017 | 14.05 | 15.30 | 14.03 | 15.20 | 1,024,058 | +1.15(+8.19%) |
Jun 19, 2017 | 13.85 | 14.05 | 13.75 | 14.05 | 505,925 | +0.30(+2.18%) |
Jun 16, 2017 | 13.65 | 13.82 | 13.62 | 13.75 | 519,587 | +0.00(+0.00%) |
Jun 15, 2017 | 13.75 | 13.85 | 13.60 | 13.75 | 490,507 | -0.10(-0.72%) |
Jun 14, 2017 | 13.90 | 14.00 | 13.65 | 13.85 | 410,595 | -0.05(-0.36%) |
Jun 13, 2017 | 13.80 | 13.90 | 13.68 | 13.90 | 499,056 | +0.10(+0.72%) |
Jun 12, 2017 | 13.60 | 13.80 | 13.60 | 13.80 | 586,034 | +0.15(+1.10%) |
Jun 09, 2017 | 13.80 | 14.00 | 13.60 | 13.65 | 650,145 | -0.15(-1.09%) |
Jun 08, 2017 | 13.80 | 14.00 | 13.65 | 13.80 | 536,873 | +0.10(+0.73%) |
Jun 07, 2017 | 13.85 | 13.85 | 13.55 | 13.70 | 298,185 | -0.10(-0.72%) |
Jun 06, 2017 | 13.70 | 13.85 | 13.60 | 13.80 | 406,422 | +0.05(+0.36%) |
Jun 05, 2017 | 13.85 | 13.93 | 13.60 | 13.75 | 469,123 | -0.05(-0.36%) |
Jun 02, 2017 | 13.90 | 14.03 | 13.60 | 13.80 | 615,366 | +0.00(+0.00%) |
Jun 01, 2017 | 13.75 | 13.95 | 13.60 | 13.80 | 685,413 | +0.05(+0.36%) |
May 31, 2017 | 13.90 | 14.00 | 13.40 | 13.75 | 573,386 | -0.05(-0.36%) |
May 30, 2017 | 14.00 | 14.05 | 13.77 | 13.80 | 285,617 | -0.25(-1.78%) |
May 26, 2017 | 14.30 | 14.50 | 13.95 | 14.05 | 440,081 | +0.00(+0.00%) |
May 25, 2017 | 13.90 | 14.15 | 13.75 | 14.05 | 304,760 | +0.25(+1.81%) |
May 24, 2017 | 14.15 | 14.15 | 13.75 | 13.80 | 425,100 | -0.35(-2.47%) |
May 23, 2017 | 14.25 | 14.25 | 14.00 | 14.15 | 285,871 | -0.05(-0.35%) |
May 22, 2017 | 14.25 | 14.30 | 14.00 | 14.20 | 278,504 | -0.05(-0.35%) |
May 19, 2017 | 14.60 | 14.70 | 14.15 | 14.25 | 331,996 | -0.35(-2.40%) |
May 18, 2017 | 14.15 | 14.65 | 14.15 | 14.60 | 487,052 | +0.50(+3.55%) |
May 17, 2017 | 14.55 | 14.70 | 13.97 | 14.10 | 726,529 | -0.65(-4.41%) |
May 16, 2017 | 14.50 | 14.85 | 14.30 | 14.75 | 424,373 | +0.30(+2.08%) |
May 15, 2017 | 14.50 | 14.57 | 14.35 | 14.45 | 304,519 | -0.05(-0.34%) |
May 12, 2017 | 14.20 | 14.53 | 14.12 | 14.50 | 354,475 | +0.35(+2.47%) |
May 11, 2017 | 14.15 | 14.29 | 14.00 | 14.15 | 590,856 | -0.15(-1.05%) |
May 10, 2017 | 14.30 | 14.40 | 14.05 | 14.30 | 415,923 | +0.00(+0.00%) |
May 09, 2017 | 14.15 | 14.30 | 13.97 | 14.30 | 502,748 | +0.25(+1.78%) |
May 08, 2017 | 14.50 | 14.65 | 13.93 | 14.05 | 559,918 | -0.45(-3.10%) |
May 05, 2017 | 14.65 | 14.65 | 14.15 | 14.50 | 434,883 | -0.15(-1.02%) |
May 04, 2017 | 14.90 | 14.95 | 14.55 | 14.65 | 366,044 | -0.30(-2.01%) |
May 03, 2017 | 13.70 | 15.45 | 13.21 | 14.95 | 659,741 | +0.10(+0.67%) |
May 02, 2017 | 15.00 | 15.05 | 14.60 | 14.85 | 685,928 | -0.15(-1.00%) |
May 01, 2017 | 15.30 | 15.45 | 14.95 | 15.00 | 736,915 | -0.25(-1.64%) |
Apr 28, 2017 | 15.20 | 15.30 | 15.05 | 15.25 | 339,746 | +0.05(+0.33%) |
Apr 27, 2017 | 15.20 | 15.45 | 15.15 | 15.20 | 485,355 | -0.05(-0.33%) |
Apr 26, 2017 | 14.90 | 15.47 | 14.90 | 15.25 | 596,365 | +0.35(+2.35%) |
Apr 25, 2017 | 15.10 | 14.75 | 14.90 | 457,075 | +0.15(+1.02%) | |
Apr 24, 2017 | 14.60 | 14.85 | 14.45 | 14.75 | 344,981 | +0.30(+2.08%) |
Apr 21, 2017 | 14.45 | 14.49 | 14.20 | 14.45 | 294,783 | +0.00(+0.00%) |
Apr 20, 2017 | 14.10 | 14.57 | 14.10 | 14.45 | 497,841 | +0.40(+2.85%) |
Apr 19, 2017 | 14.45 | 14.50 | 14.00 | 14.05 | 604,796 | -0.35(-2.43%) |
Apr 18, 2017 | 14.10 | 14.50 | 13.95 | 14.40 | 513,739 | +0.55(+3.97%) |
Apr 17, 2017 | 14.00 | 14.05 | 13.60 | 13.85 | 372,278 | -0.10(-0.72%) |
Apr 13, 2017 | 13.75 | 14.20 | 13.65 | 13.95 | 360,794 | +0.20(+1.45%) |
Apr 12, 2017 | 13.95 | 13.95 | 13.55 | 13.75 | 438,120 | +0.15(+1.10%) |
Apr 11, 2017 | 13.55 | 13.70 | 13.35 | 13.60 | 356,192 | +0.05(+0.37%) |
Apr 10, 2017 | 13.75 | 13.93 | 13.55 | 13.55 | 318,209 | -0.20(-1.45%) |
Apr 07, 2017 | 13.50 | 13.80 | 13.20 | 13.75 | 483,134 | +0.20(+1.48%) |
Apr 06, 2017 | 13.55 | 13.60 | 13.30 | 13.55 | 526,352 | +0.10(+0.74%) |
Apr 05, 2017 | 13.85 | 13.99 | 13.35 | 13.45 | 365,315 | -0.38(-2.71%) |
Apr 04, 2017 | 13.85 | 14.05 | 13.62 | 13.82 | 397,659 | -0.03(-0.18%) |