Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.76 | 14.88 | 14.64 | 14.76 | 2,379 | +0.00(+0.00%) |
Apr 27, 2018 | 15.00 | 15.00 | 14.76 | 14.76 | 959 | -0.12(-0.81%) |
Apr 26, 2018 | 14.88 | 14.88 | 14.64 | 14.88 | 2,812 | +0.00(+0.00%) |
Apr 25, 2018 | 15.00 | 15.00 | 14.52 | 14.88 | 5,538 | -0.12(-0.80%) |
Apr 24, 2018 | 15.12 | 15.12 | 15.00 | 15.00 | 3,074 | +0.00(+0.00%) |
Apr 23, 2018 | 15.36 | 15.36 | 15.00 | 15.00 | 4,575 | -0.36(-2.34%) |
Apr 20, 2018 | 15.24 | 15.48 | 15.24 | 15.36 | 1,571 | +0.12(+0.79%) |
Apr 19, 2018 | 15.48 | 15.48 | 15.24 | 15.24 | 2,848 | -0.24(-1.55%) |
Apr 18, 2018 | 15.12 | 15.72 | 15.00 | 15.48 | 11,580 | +0.36(+2.38%) |
Apr 17, 2018 | 15.12 | 15.36 | 15.12 | 15.12 | 1,330 | +0.00(+0.00%) |
Apr 16, 2018 | 15.36 | 15.48 | 15.12 | 15.12 | 10,664 | -0.12(-0.79%) |
Apr 13, 2018 | 15.36 | 15.36 | 15.24 | 15.24 | 2,482 | -0.24(-1.55%) |
Apr 12, 2018 | 15.36 | 15.60 | 15.12 | 15.48 | 5,346 | +0.36(+2.38%) |
Apr 11, 2018 | 15.24 | 15.60 | 15.12 | 15.12 | 9,995 | +0.00(+0.00%) |
Apr 10, 2018 | 15.60 | 15.72 | 15.12 | 15.12 | 8,134 | -0.48(-3.08%) |
Apr 09, 2018 | 15.24 | 15.71 | 15.12 | 15.60 | 9,231 | +0.48(+3.17%) |
Apr 06, 2018 | 15.00 | 15.24 | 14.93 | 15.12 | 1,666 | +0.00(+0.00%) |
Apr 05, 2018 | 15.00 | 15.24 | 14.88 | 15.12 | 5,023 | +0.12(+0.80%) |
Apr 04, 2018 | 15.00 | 15.12 | 14.88 | 15.00 | 3,953 | -0.24(-1.57%) |
Apr 03, 2018 | 14.88 | 15.48 | 14.88 | 15.24 | 1,948 | +0.28(+1.86%) |
Apr 02, 2018 | 15.12 | 15.20 | 14.88 | 14.96 | 6,092 | -0.16(-1.05%) |
Mar 29, 2018 | 15.12 | 15.12 | 15.12 | 0 | +0.12(+0.80%) | |
Mar 28, 2018 | 15.12 | 15.24 | 15.00 | 15.00 | 4,055 | -0.12(-0.79%) |
Mar 27, 2018 | 15.36 | 15.57 | 15.12 | 15.12 | 2,337 | -0.12(-0.79%) |
Mar 26, 2018 | 15.48 | 15.48 | 15.00 | 15.24 | 10,319 | +0.00(+0.00%) |
Mar 23, 2018 | 15.60 | 15.60 | 14.76 | 15.24 | 7,935 | -0.36(-2.30%) |
Mar 22, 2018 | 16.08 | 16.19 | 15.36 | 15.60 | 15,478 | -0.48(-2.99%) |
Mar 21, 2018 | 15.84 | 16.20 | 15.84 | 16.08 | 2,047 | +0.00(+0.00%) |
Mar 20, 2018 | 15.96 | 16.20 | 15.84 | 16.08 | 9,896 | +0.12(+0.75%) |
Mar 19, 2018 | 16.44 | 16.44 | 15.96 | 15.96 | 8,722 | -0.36(-2.21%) |
Mar 16, 2018 | 16.20 | 16.44 | 16.08 | 16.32 | 11,950 | +0.24(+1.49%) |
Mar 15, 2018 | 16.56 | 16.68 | 16.08 | 16.08 | 18,860 | -0.36(-2.20%) |
Mar 14, 2018 | 16.08 | 17.28 | 16.08 | 16.44 | 84,663 | +0.24(+1.49%) |
Mar 13, 2018 | 16.20 | 16.25 | 15.96 | 16.20 | 2,236 | +0.00(+0.00%) |
Mar 12, 2018 | 16.32 | 16.44 | 15.84 | 16.20 | 16,162 | -0.15(-0.90%) |
Mar 09, 2018 | 16.44 | 16.80 | 16.32 | 16.35 | 3,508 | -0.09(-0.57%) |
Mar 08, 2018 | 16.44 | 16.67 | 16.09 | 16.44 | 4,139 | +0.00(+0.00%) |
Mar 07, 2018 | 16.44 | 1,531 | +0.00(+0.00%) | |||
Mar 06, 2018 | 16.68 | 16.68 | 15.96 | 16.44 | 11,859 | -0.24(-1.44%) |
Mar 05, 2018 | 16.92 | 16.92 | 16.50 | 16.68 | 1,884 | -0.12(-0.71%) |
Mar 02, 2018 | 16.44 | 16.92 | 16.44 | 16.80 | 5,767 | +0.36(+2.19%) |
Mar 01, 2018 | 16.44 | 16.80 | 16.32 | 16.44 | 7,806 | +0.00(+0.00%) |
Feb 28, 2018 | 16.56 | 16.56 | 16.32 | 16.44 | 7,249 | -0.12(-0.72%) |
Feb 27, 2018 | 16.56 | 16.68 | 16.44 | 16.56 | 5,960 | +0.00(+0.00%) |
Feb 26, 2018 | 17.04 | 17.04 | 16.56 | 16.56 | 20,234 | -0.36(-2.13%) |
Feb 23, 2018 | 16.92 | 17.04 | 16.80 | 16.92 | 2,991 | -0.12(-0.70%) |
Feb 22, 2018 | 16.92 | 17.52 | 16.68 | 17.04 | 26,901 | +0.24(+1.43%) |
Feb 21, 2018 | 16.80 | 17.04 | 16.56 | 16.80 | 3,651 | -0.12(-0.71%) |
Feb 20, 2018 | 17.16 | 17.16 | 16.80 | 16.92 | 6,200 | -0.12(-0.70%) |
Feb 16, 2018 | 17.04 | 17.04 | 17.04 | 0 | -0.18(-1.06%) | |
Feb 15, 2018 | 16.80 | 17.64 | 16.68 | 17.22 | 40,462 | +0.42(+2.51%) |
Feb 14, 2018 | 18.60 | 18.65 | 16.32 | 16.80 | 30,536 | -1.09(-6.10%) |
Feb 13, 2018 | 16.20 | 18.00 | 16.20 | 17.89 | 17,289 | +1.69(+10.44%) |
Feb 12, 2018 | 15.84 | 16.21 | 15.84 | 16.20 | 8,582 | +0.12(+0.75%) |
Feb 09, 2018 | 15.96 | 16.44 | 15.96 | 16.08 | 7,864 | +0.00(+0.00%) |
Feb 08, 2018 | 16.44 | 16.44 | 16.08 | 16.08 | 8,509 | -0.48(-2.90%) |
Feb 07, 2018 | 16.68 | 16.80 | 16.08 | 16.56 | 6,483 | +0.24(+1.47%) |
Feb 06, 2018 | 16.32 | 16.47 | 15.72 | 16.32 | 20,176 | -0.36(-2.16%) |
Feb 05, 2018 | 16.68 | 17.16 | 16.56 | 16.68 | 6,954 | -0.18(-1.07%) |
Feb 02, 2018 | 17.40 | 17.64 | 16.68 | 16.86 | 13,576 | -0.66(-3.77%) |
Feb 01, 2018 | 17.88 | 17.88 | 17.52 | 17.52 | 10,706 | -0.36(-2.01%) |
Jan 31, 2018 | 17.88 | 18.00 | 17.76 | 17.88 | 10,839 | +0.00(+0.00%) |
Jan 30, 2018 | 18.12 | 18.24 | 18.12 | 17.88 | 10,629 | -0.48(-2.61%) |
Jan 29, 2018 | 18.84 | 18.84 | 18.12 | 18.36 | 8,817 | -0.12(-0.65%) |
Jan 26, 2018 | 18.96 | 18.96 | 18.12 | 18.48 | 12,707 | -0.60(-3.14%) |
Jan 25, 2018 | 19.20 | 19.32 | 18.96 | 19.08 | 13,999 | +0.24(+1.27%) |
Jan 24, 2018 | 18.72 | 19.74 | 18.61 | 18.84 | 37,246 | -0.11(-0.57%) |
Jan 23, 2018 | 18.12 | 18.96 | 18.00 | 18.95 | 39,767 | +0.88(+4.88%) |
Jan 22, 2018 | 17.64 | 18.48 | 17.64 | 18.07 | 18,994 | +0.43(+2.42%) |
Jan 19, 2018 | 17.52 | 17.76 | 17.38 | 17.64 | 9,624 | +0.00(+0.00%) |
Jan 18, 2018 | 17.40 | 17.88 | 17.40 | 17.64 | 5,792 | +0.00(+0.00%) |
Jan 17, 2018 | 17.76 | 18.24 | 17.16 | 17.64 | 26,753 | -0.12(-0.68%) |
Jan 16, 2018 | 17.88 | 17.88 | 17.41 | 17.76 | 24,688 | -0.24(-1.33%) |
Jan 12, 2018 | 18.00 | 18.00 | 18.00 | 0 | -0.36(-1.96%) | |
Jan 11, 2018 | 18.00 | 18.36 | 17.76 | 18.36 | 26,062 | +0.60(+3.38%) |
Jan 10, 2018 | 17.04 | 18.60 | 16.80 | 17.76 | 24,399 | +0.60(+3.50%) |
Jan 09, 2018 | 17.88 | 18.00 | 16.57 | 17.16 | 67,598 | -0.96(-5.30%) |
Jan 08, 2018 | 18.48 | 19.68 | 18.00 | 18.12 | 52,317 | -1.09(-5.67%) |
Jan 05, 2018 | 18.24 | 25.32 | 17.40 | 19.21 | 410,046 | +1.93(+11.16%) |
Jan 04, 2018 | 15.12 | 17.40 | 14.88 | 17.28 | 193,303 | +2.28(+15.20%) |
Jan 03, 2018 | 15.00 | 15.36 | 14.88 | 15.00 | 4,413 | +0.00(+0.00%) |
Jan 02, 2018 | 14.88 | 15.00 | 14.88 | 15.00 | 5,538 | +0.12(+0.81%) |
Dec 29, 2017 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 15.00 | 15.12 | 14.88 | 14.88 | 5,673 | -0.12(-0.80%) |
Dec 27, 2017 | 14.88 | 15.36 | 14.88 | 15.00 | 5,408 | +0.12(+0.81%) |
Dec 26, 2017 | 14.76 | 15.12 | 14.64 | 14.88 | 9,362 | -0.24(-1.59%) |
Dec 22, 2017 | 14.88 | 15.72 | 14.40 | 15.12 | 27,553 | +0.48(+3.28%) |
Dec 21, 2017 | 14.52 | 14.87 | 14.52 | 14.64 | 8,355 | +0.00(+0.00%) |
Dec 20, 2017 | 14.64 | 15.00 | 14.52 | 14.64 | 9,150 | -0.12(-0.81%) |
Dec 19, 2017 | 14.52 | 15.12 | 14.52 | 14.76 | 11,488 | -0.05(-0.31%) |
Dec 18, 2017 | 14.64 | 15.00 | 14.64 | 14.81 | 17,146 | +0.17(+1.13%) |
Dec 15, 2017 | 14.76 | 14.88 | 14.64 | 14.64 | 4,163 | -0.24(-1.61%) |
Dec 14, 2017 | 14.88 | 15.12 | 14.64 | 14.88 | 6,077 | +0.02(+0.15%) |
Dec 13, 2017 | 14.88 | 15.00 | 14.76 | 14.86 | 4,164 | +0.10(+0.67%) |
Dec 12, 2017 | 14.76 | 15.00 | 14.75 | 14.76 | 3,865 | +0.00(+0.00%) |
Dec 11, 2017 | 14.64 | 15.36 | 14.52 | 14.76 | 32,956 | +0.00(+0.00%) |
Dec 08, 2017 | 14.64 | 15.00 | 14.63 | 14.76 | 6,025 | -0.12(-0.81%) |
Dec 07, 2017 | 14.64 | 14.88 | 14.52 | 14.88 | 8,970 | +0.24(+1.64%) |
Dec 06, 2017 | 14.76 | 14.98 | 14.64 | 14.64 | 8,006 | -0.24(-1.61%) |
Dec 05, 2017 | 15.24 | 15.24 | 14.64 | 14.88 | 8,333 | -0.24(-1.59%) |
Dec 04, 2017 | 15.36 | 15.36 | 14.88 | 15.12 | 8,445 | +0.12(+0.80%) |
Dec 01, 2017 | 15.00 | 15.12 | 15.00 | 15.00 | 11,784 | +0.00(+0.00%) |
Nov 30, 2017 | 15.00 | 15.36 | 14.88 | 15.00 | 5,694 | +0.00(+0.00%) |
Nov 29, 2017 | 15.12 | 15.48 | 15.00 | 15.00 | 12,246 | -0.36(-2.34%) |
Nov 28, 2017 | 15.36 | 15.72 | 15.12 | 15.36 | 9,710 | -0.12(-0.77%) |
Nov 27, 2017 | 15.36 | 15.48 | 15.00 | 15.48 | 13,824 | +0.36(+2.37%) |
Nov 24, 2017 | 15.36 | 15.48 | 15.12 | 15.12 | 7,580 | -0.12(-0.79%) |
Nov 22, 2017 | 15.24 | 15.60 | 15.24 | 15.24 | 6,174 | -0.12(-0.79%) |
Nov 21, 2017 | 15.84 | 15.96 | 15.12 | 15.36 | 25,559 | -0.48(-3.02%) |
Nov 20, 2017 | 15.36 | 16.20 | 15.36 | 15.84 | 8,240 | +0.36(+2.33%) |
Nov 17, 2017 | 16.20 | 16.56 | 15.24 | 15.48 | 15,727 | -0.72(-4.44%) |
Nov 16, 2017 | 16.08 | 16.68 | 15.48 | 16.20 | 27,842 | +0.00(+0.00%) |
Nov 15, 2017 | 18.24 | 18.24 | 15.24 | 16.20 | 49,310 | -0.84(-4.93%) |
Nov 14, 2017 | 15.60 | 18.24 | 15.60 | 17.04 | 82,570 | +1.32(+8.40%) |
Nov 13, 2017 | 15.60 | 16.80 | 15.47 | 15.72 | 50,864 | +0.12(+0.77%) |
Nov 10, 2017 | 15.36 | 17.28 | 15.12 | 15.60 | 91,718 | +0.36(+2.36%) |
Nov 09, 2017 | 14.76 | 15.60 | 14.76 | 15.24 | 16,831 | +0.36(+2.42%) |
Nov 08, 2017 | 14.64 | 15.00 | 14.64 | 14.88 | 3,543 | +0.24(+1.64%) |
Nov 07, 2017 | 14.76 | 14.79 | 14.64 | 14.64 | 669 | -0.12(-0.80%) |
Nov 06, 2017 | 14.76 | 15.00 | 14.64 | 14.76 | 9,539 | -0.12(-0.81%) |
Nov 03, 2017 | 14.76 | 15.00 | 14.76 | 14.88 | 2,680 | +0.03(+0.19%) |
Nov 02, 2017 | 14.76 | 14.94 | 14.69 | 14.85 | 3,392 | -0.03(-0.19%) |
Nov 01, 2017 | 14.88 | 15.00 | 14.76 | 14.88 | 4,514 | +0.00(+0.00%) |
Oct 31, 2017 | 15.00 | 15.00 | 14.88 | 14.88 | 2,507 | -0.24(-1.59%) |
Oct 30, 2017 | 14.88 | 15.12 | 14.88 | 15.12 | 1,143 | +0.24(+1.61%) |
Oct 27, 2017 | 14.88 | 15.01 | 14.85 | 14.88 | 4,550 | +0.00(+0.00%) |
Oct 26, 2017 | 14.88 | 15.00 | 14.88 | 14.88 | 2,297 | -0.12(-0.80%) |
Oct 25, 2017 | 15.60 | 15.72 | 15.00 | 15.00 | 5,538 | -0.24(-1.57%) |
Oct 24, 2017 | 15.24 | 15.24 | 15.00 | 15.24 | 1,992 | -0.00(-0.01%) |
Oct 23, 2017 | 15.12 | 15.48 | 15.12 | 15.24 | 2,040 | -0.12(-0.77%) |
Oct 20, 2017 | 15.12 | 15.36 | 14.97 | 15.36 | 4,927 | +0.48(+3.23%) |
Oct 19, 2017 | 15.12 | 15.24 | 14.76 | 14.88 | 12,316 | -0.48(-3.12%) |
Oct 18, 2017 | 15.48 | 15.60 | 15.12 | 15.36 | 5,470 | +0.12(+0.79%) |
Oct 17, 2017 | 15.36 | 15.66 | 15.24 | 15.24 | 2,518 | -0.36(-2.31%) |
Oct 16, 2017 | 15.60 | 15.96 | 15.37 | 15.60 | 4,572 | +0.06(+0.39%) |
Oct 13, 2017 | 15.24 | 15.60 | 15.24 | 15.54 | 1,267 | +0.18(+1.17%) |
Oct 12, 2017 | 15.60 | 15.72 | 15.24 | 15.36 | 1,698 | -0.36(-2.29%) |
Oct 11, 2017 | 15.72 | 16.05 | 15.57 | 15.72 | 2,805 | +0.00(+0.00%) |
Oct 10, 2017 | 16.20 | 16.20 | 15.72 | 15.72 | 3,665 | -0.48(-2.96%) |
Oct 09, 2017 | 15.00 | 16.32 | 15.00 | 16.20 | 44,252 | +1.08(+7.14%) |
Oct 06, 2017 | 14.64 | 15.12 | 14.64 | 15.12 | 6,933 | +0.24(+1.61%) |
Oct 05, 2017 | 14.64 | 15.00 | 14.64 | 14.88 | 5,348 | +0.00(+0.00%) |
Oct 04, 2017 | 14.52 | 15.00 | 14.52 | 14.88 | 1,614 | +0.00(+0.00%) |
Oct 03, 2017 | 14.88 | 14.88 | 14.64 | 14.88 | 1,507 | +0.24(+1.64%) |
Oct 02, 2017 | 14.76 | 14.95 | 14.64 | 14.64 | 4,084 | -0.12(-0.81%) |
Sep 29, 2017 | 14.76 | 14.93 | 14.76 | 14.76 | 2,248 | -0.12(-0.81%) |
Sep 28, 2017 | 14.64 | 15.00 | 14.64 | 14.88 | 5,036 | +0.24(+1.64%) |
Sep 27, 2017 | 14.88 | 15.11 | 14.64 | 14.64 | 10,101 | -0.12(-0.81%) |
Sep 26, 2017 | 14.76 | 15.12 | 14.76 | 14.76 | 6,811 | +0.00(+0.00%) |
Sep 25, 2017 | 14.88 | 14.88 | 14.76 | 14.76 | 5,688 | -0.12(-0.80%) |
Sep 22, 2017 | 14.88 | 15.10 | 14.76 | 14.88 | 1,627 | -0.12(-0.81%) |
Sep 21, 2017 | 14.76 | 15.12 | 14.76 | 15.00 | 1,667 | +0.24(+1.63%) |
Sep 20, 2017 | 15.00 | 15.12 | 14.76 | 14.76 | 2,301 | -0.12(-0.81%) |
Sep 19, 2017 | 15.00 | 15.12 | 14.88 | 14.88 | 3,444 | -0.12(-0.80%) |
Sep 18, 2017 | 15.12 | 15.12 | 15.00 | 15.00 | 3,379 | +0.12(+0.81%) |
Sep 15, 2017 | 14.76 | 15.23 | 14.76 | 14.88 | 4,964 | +0.00(+0.00%) |
Sep 14, 2017 | 14.76 | 14.99 | 14.40 | 14.88 | 6,799 | +0.00(+0.00%) |
Sep 13, 2017 | 14.88 | 14.88 | 14.76 | 14.88 | 4,477 | -0.36(-2.36%) |
Sep 12, 2017 | 15.00 | 15.24 | 14.88 | 15.24 | 1,776 | +0.24(+1.60%) |
Sep 11, 2017 | 14.76 | 15.00 | 14.76 | 15.00 | 1,287 | +0.24(+1.63%) |
Sep 08, 2017 | 14.64 | 14.88 | 14.64 | 14.76 | 3,161 | +0.00(+0.00%) |
Sep 07, 2017 | 15.00 | 15.00 | 14.76 | 14.76 | 1,042 | -0.12(-0.81%) |
Sep 06, 2017 | 14.76 | 15.00 | 14.76 | 14.88 | 1,403 | +0.12(+0.81%) |
Sep 05, 2017 | 14.88 | 15.00 | 14.64 | 14.76 | 1,315 | -0.12(-0.81%) |
Sep 01, 2017 | 14.52 | 14.90 | 14.52 | 14.88 | 804 | +0.36(+2.48%) |
Aug 31, 2017 | 14.88 | 14.88 | 14.52 | 14.52 | 4,036 | -0.24(-1.63%) |
Aug 30, 2017 | 15.00 | 15.00 | 14.64 | 14.76 | 1,465 | -0.12(-0.81%) |
Aug 29, 2017 | 14.78 | 14.88 | 14.64 | 14.88 | 1,006 | +0.12(+0.81%) |
Aug 28, 2017 | 14.76 | 14.88 | 14.76 | 14.76 | 2,223 | +0.12(+0.82%) |
Aug 25, 2017 | 14.64 | 14.93 | 14.64 | 14.64 | 977 | -0.12(-0.81%) |
Aug 24, 2017 | 14.64 | 14.87 | 14.64 | 14.76 | 1,792 | +0.00(+0.00%) |
Aug 23, 2017 | 15.00 | 15.24 | 14.52 | 14.76 | 15,682 | -0.12(-0.81%) |
Aug 22, 2017 | 15.24 | 15.24 | 14.88 | 14.88 | 1,103 | -0.12(-0.80%) |
Aug 21, 2017 | 15.00 | 15.12 | 14.76 | 15.00 | 2,566 | +0.00(+0.00%) |
Aug 18, 2017 | 14.64 | 15.00 | 14.64 | 15.00 | 2,007 | +0.36(+2.46%) |
Aug 17, 2017 | 14.64 | 14.82 | 14.64 | 14.64 | 3,538 | -0.12(-0.81%) |
Aug 16, 2017 | 14.88 | 14.93 | 14.64 | 14.76 | 2,944 | -0.12(-0.81%) |
Aug 15, 2017 | 14.88 | 15.00 | 14.88 | 14.88 | 1,324 | -0.12(-0.80%) |
Aug 14, 2017 | 14.64 | 15.06 | 14.64 | 15.00 | 3,837 | +0.12(+0.81%) |
Aug 11, 2017 | 15.12 | 15.12 | 14.88 | 14.88 | 836 | -0.24(-1.59%) |
Aug 10, 2017 | 15.12 | 15.24 | 14.76 | 15.12 | 1,275 | -0.12(-0.79%) |
Aug 09, 2017 | 14.76 | 15.48 | 14.75 | 15.24 | 9,189 | +0.48(+3.25%) |
Aug 08, 2017 | 15.00 | 15.24 | 14.76 | 14.76 | 3,817 | -0.48(-3.15%) |
Aug 07, 2017 | 14.88 | 15.24 | 14.76 | 15.24 | 2,259 | +0.48(+3.25%) |
Aug 04, 2017 | 14.76 | 14.90 | 14.76 | 14.76 | 2,896 | +0.00(+0.00%) |
Aug 03, 2017 | 15.00 | 15.00 | 14.76 | 14.76 | 3,129 | -0.36(-2.38%) |
Aug 02, 2017 | 14.76 | 15.24 | 14.76 | 15.12 | 2,034 | +0.12(+0.80%) |
Aug 01, 2017 | 14.76 | 15.00 | 14.76 | 15.00 | 3,713 | +0.12(+0.81%) |
Jul 31, 2017 | 14.76 | 15.00 | 14.76 | 14.88 | 1,952 | +0.12(+0.81%) |
Jul 28, 2017 | 14.88 | 15.00 | 14.76 | 14.76 | 2,304 | -0.12(-0.81%) |
Jul 27, 2017 | 14.88 | 15.00 | 14.88 | 14.88 | 1,574 | +0.00(+0.00%) |
Jul 26, 2017 | 15.00 | 15.00 | 14.88 | 14.88 | 1,749 | +0.00(+0.00%) |
Jul 25, 2017 | 15.00 | 15.24 | 14.88 | 14.88 | 4,831 | -0.12(-0.80%) |
Jul 24, 2017 | 15.12 | 15.24 | 14.88 | 15.00 | 6,103 | +0.00(+0.00%) |
Jul 21, 2017 | 15.24 | 15.36 | 15.00 | 15.00 | 2,884 | -0.24(-1.57%) |
Jul 20, 2017 | 15.48 | 15.48 | 15.24 | 15.24 | 4,684 | -0.12(-0.78%) |
Jul 19, 2017 | 15.14 | 15.48 | 15.12 | 15.36 | 2,669 | +0.24(+1.59%) |
Jul 18, 2017 | 15.24 | 15.36 | 15.12 | 15.12 | 1,458 | -0.12(-0.79%) |
Jul 17, 2017 | 15.36 | 15.36 | 15.24 | 15.24 | 2,067 | +0.24(+1.60%) |
Jul 14, 2017 | 15.00 | 15.24 | 15.00 | 15.00 | 692 | +0.00(+0.00%) |
Jul 13, 2017 | 14.88 | 15.24 | 14.88 | 15.00 | 1,557 | +0.00(+0.00%) |
Jul 12, 2017 | 15.00 | 15.36 | 15.00 | 15.00 | 1,873 | +0.00(+0.00%) |
Jul 11, 2017 | 15.12 | 15.36 | 15.00 | 15.00 | 1,875 | -0.12(-0.79%) |
Jul 10, 2017 | 15.24 | 15.36 | 15.00 | 15.12 | 2,911 | -0.12(-0.79%) |
Jul 07, 2017 | 15.24 | 15.36 | 14.88 | 15.24 | 6,800 | +0.24(+1.60%) |
Jul 06, 2017 | 15.24 | 15.24 | 14.88 | 15.00 | 8,133 | -0.48(-3.10%) |
Jul 05, 2017 | 15.36 | 15.48 | 15.00 | 15.48 | 3,864 | +0.12(+0.78%) |
Jul 03, 2017 | 15.12 | 15.36 | 15.12 | 15.36 | 1,416 | +0.00(+0.00%) |
Jun 30, 2017 | 15.48 | 15.48 | 15.12 | 15.36 | 1,957 | +0.12(+0.79%) |
Jun 29, 2017 | 15.60 | 15.60 | 15.00 | 15.24 | 5,339 | -0.24(-1.55%) |
Jun 28, 2017 | 15.48 | 15.84 | 15.24 | 15.48 | 6,181 | +0.12(+0.78%) |
Jun 27, 2017 | 15.60 | 15.60 | 15.24 | 15.36 | 4,589 | -0.24(-1.54%) |
Jun 26, 2017 | 15.60 | 15.60 | 15.36 | 15.60 | 7,912 | +0.00(+0.00%) |
Jun 23, 2017 | 15.48 | 15.60 | 15.26 | 15.60 | 2,057 | +0.12(+0.78%) |
Jun 22, 2017 | 15.36 | 15.48 | 15.00 | 15.48 | 2,135 | +0.23(+1.52%) |
Jun 21, 2017 | 15.60 | 15.60 | 15.24 | 15.25 | 7,306 | -0.35(-2.25%) |
Jun 20, 2017 | 15.84 | 15.84 | 15.24 | 15.60 | 6,032 | +0.00(+0.00%) |
Jun 19, 2017 | 15.60 | 15.72 | 15.60 | 15.60 | 1,362 | +0.12(+0.78%) |
Jun 16, 2017 | 15.60 | 15.84 | 15.48 | 15.48 | 6,721 | -0.36(-2.27%) |
Jun 15, 2017 | 16.20 | 16.20 | 15.60 | 15.84 | 5,616 | -0.00(-0.01%) |
Jun 14, 2017 | 15.84 | 16.08 | 15.72 | 15.84 | 6,542 | -0.12(-0.75%) |
Jun 13, 2017 | 15.12 | 16.44 | 15.12 | 15.96 | 32,758 | +0.48(+3.11%) |
Jun 12, 2017 | 15.36 | 15.48 | 15.36 | 15.48 | 3,270 | +0.12(+0.77%) |
Jun 09, 2017 | 15.12 | 15.48 | 15.12 | 15.36 | 2,975 | +0.12(+0.78%) |
Jun 08, 2017 | 15.00 | 15.48 | 14.88 | 15.24 | 7,564 | -0.12(-0.77%) |
Jun 07, 2017 | 15.24 | 15.48 | 15.24 | 15.36 | 5,050 | +0.12(+0.79%) |
Jun 06, 2017 | 15.36 | 15.48 | 15.12 | 15.24 | 5,606 | -0.24(-1.55%) |
Jun 05, 2017 | 15.48 | 15.48 | 15.24 | 15.48 | 1,485 | +0.24(+1.57%) |
Jun 02, 2017 | 15.24 | 15.48 | 15.12 | 15.24 | 15,130 | +0.00(+0.00%) |
Jun 01, 2017 | 15.00 | 15.36 | 14.64 | 15.24 | 5,521 | +0.24(+1.60%) |
May 31, 2017 | 14.88 | 15.12 | 14.76 | 15.00 | 2,980 | +0.00(+0.00%) |
May 30, 2017 | 14.76 | 15.12 | 14.76 | 15.00 | 1,321 | +0.24(+1.63%) |
May 26, 2017 | 14.64 | 14.88 | 14.64 | 14.76 | 2,419 | -0.24(-1.60%) |
May 25, 2017 | 14.88 | 15.00 | 14.76 | 15.00 | 7,298 | +0.12(+0.81%) |
May 24, 2017 | 14.76 | 15.00 | 14.52 | 14.88 | 4,163 | +0.00(+0.00%) |
May 23, 2017 | 14.88 | 15.24 | 14.28 | 14.88 | 27,050 | -0.36(-2.36%) |
May 22, 2017 | 14.88 | 15.24 | 14.64 | 15.24 | 12,338 | +0.12(+0.79%) |
May 19, 2017 | 15.12 | 15.12 | 14.76 | 15.12 | 3,799 | +0.36(+2.44%) |
May 18, 2017 | 15.00 | 15.12 | 14.76 | 14.76 | 3,211 | +0.00(+0.00%) |
May 17, 2017 | 15.36 | 15.60 | 14.76 | 14.76 | 11,402 | -0.60(-3.91%) |
May 16, 2017 | 15.48 | 15.48 | 15.00 | 15.36 | 8,944 | -0.12(-0.78%) |
May 15, 2017 | 14.64 | 16.32 | 14.64 | 15.48 | 28,832 | +0.84(+5.74%) |
May 12, 2017 | 14.88 | 15.00 | 14.52 | 14.64 | 4,867 | -0.12(-0.81%) |
May 11, 2017 | 14.88 | 15.00 | 14.76 | 14.76 | 4,066 | -0.12(-0.81%) |
May 10, 2017 | 14.64 | 15.00 | 14.64 | 14.88 | 2,341 | +0.12(+0.81%) |
May 09, 2017 | 15.00 | 15.12 | 14.76 | 14.76 | 1,640 | +0.00(+0.00%) |
May 08, 2017 | 14.88 | 15.12 | 14.64 | 14.76 | 9,536 | -0.24(-1.59%) |
May 05, 2017 | 15.12 | 15.12 | 14.88 | 15.00 | 1,755 | +0.24(+1.62%) |
May 04, 2017 | 14.76 | 15.12 | 14.76 | 14.76 | 4,184 | -0.13(-0.89%) |
May 03, 2017 | 14.88 | 15.00 | 14.76 | 14.89 | 6,215 | +0.01(+0.08%) |
May 02, 2017 | 15.00 | 15.13 | 14.88 | 14.88 | 2,223 | -0.12(-0.80%) |