Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.65 | 15.65 | 14.17 | 14.22 | 109,819 | -1.38(-8.87%) |
May 30, 2018 | 15.28 | 15.81 | 15.28 | 15.60 | 54,886 | +0.32(+2.08%) |
May 29, 2018 | 15.06 | 15.40 | 15.06 | 15.28 | 55,493 | +0.14(+0.90%) |
May 25, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.34(+2.30%) | |
May 24, 2018 | 14.81 | 14.89 | 14.64 | 14.81 | 37,456 | +0.00(+0.00%) |
May 23, 2018 | 14.74 | 14.92 | 14.67 | 14.81 | 52,236 | +0.02(+0.15%) |
May 22, 2018 | 14.76 | 14.90 | 14.58 | 14.79 | 42,759 | +0.07(+0.46%) |
May 21, 2018 | 14.58 | 14.92 | 14.58 | 14.72 | 54,990 | +0.20(+1.41%) |
May 18, 2018 | 14.69 | 14.69 | 14.24 | 14.51 | 84,789 | -0.11(-0.78%) |
May 17, 2018 | 14.49 | 14.79 | 14.49 | 14.63 | 77,725 | +0.07(+0.47%) |
May 16, 2018 | 14.42 | 14.58 | 14.42 | 14.56 | 124,045 | +0.16(+1.10%) |
May 15, 2018 | 14.42 | 14.60 | 14.31 | 14.40 | 72,040 | -0.02(-0.16%) |
May 14, 2018 | 14.58 | 14.58 | 14.33 | 14.42 | 39,505 | -0.05(-0.31%) |
May 11, 2018 | 14.54 | 14.69 | 14.35 | 14.47 | 66,707 | -0.11(-0.78%) |
May 10, 2018 | 14.58 | 14.72 | 14.51 | 14.58 | 44,453 | +0.00(+0.00%) |
May 09, 2018 | 14.76 | 14.76 | 14.45 | 14.58 | 67,834 | -0.11(-0.77%) |
May 08, 2018 | 14.47 | 14.81 | 14.34 | 14.69 | 49,162 | +0.32(+2.21%) |
May 07, 2018 | 14.42 | 14.65 | 14.33 | 14.38 | 45,476 | -0.05(-0.31%) |
May 04, 2018 | 14.06 | 14.74 | 14.06 | 14.42 | 143,266 | +0.32(+2.25%) |
May 03, 2018 | 14.74 | 14.81 | 13.86 | 14.10 | 122,866 | -0.61(-4.16%) |
May 02, 2018 | 14.83 | 14.99 | 14.38 | 14.72 | 86,930 | -0.09(-0.61%) |
May 01, 2018 | 14.76 | 14.81 | 14.56 | 14.81 | 34,923 | +0.07(+0.46%) |
Apr 30, 2018 | 15.08 | 15.10 | 14.74 | 14.74 | 44,966 | -0.25(-1.66%) |
Apr 27, 2018 | 15.13 | 15.42 | 14.90 | 14.99 | 103,198 | -0.11(-0.75%) |
Apr 26, 2018 | 14.94 | 15.19 | 14.74 | 15.10 | 96,420 | +0.23(+1.52%) |
Apr 25, 2018 | 14.76 | 14.94 | 14.56 | 14.88 | 27,929 | +0.09(+0.61%) |
Apr 24, 2018 | 15.13 | 15.17 | 14.60 | 14.79 | 36,879 | -0.25(-1.66%) |
Apr 23, 2018 | 15.26 | 15.40 | 14.90 | 15.03 | 53,495 | -0.23(-1.49%) |
Apr 20, 2018 | 15.53 | 15.53 | 15.10 | 15.26 | 89,790 | -0.29(-1.90%) |
Apr 19, 2018 | 15.69 | 15.92 | 15.56 | 15.56 | 37,459 | -0.11(-0.72%) |
Apr 18, 2018 | 15.58 | 15.90 | 15.58 | 15.67 | 54,699 | +0.14(+0.88%) |
Apr 17, 2018 | 15.51 | 15.67 | 15.45 | 15.53 | 69,346 | +0.14(+0.88%) |
Apr 16, 2018 | 15.42 | 15.58 | 15.10 | 15.40 | 83,901 | +0.07(+0.44%) |
Apr 13, 2018 | 15.49 | 15.49 | 15.15 | 15.33 | 47,317 | -0.09(-0.59%) |
Apr 12, 2018 | 15.15 | 15.67 | 14.99 | 15.42 | 111,365 | +0.34(+2.26%) |
Apr 11, 2018 | 15.06 | 15.19 | 15.01 | 15.08 | 135,562 | +0.00(+0.00%) |
Apr 10, 2018 | 15.01 | 15.26 | 14.63 | 15.08 | 101,011 | +0.23(+1.53%) |
Apr 09, 2018 | 14.81 | 15.06 | 14.72 | 14.85 | 67,875 | +0.14(+0.92%) |
Apr 06, 2018 | 14.94 | 15.01 | 14.42 | 14.72 | 80,470 | -0.27(-1.82%) |
Apr 05, 2018 | 15.03 | 15.19 | 14.90 | 14.99 | 87,667 | +0.09(+0.61%) |
Apr 04, 2018 | 14.65 | 15.13 | 14.63 | 14.90 | 64,731 | +0.05(+0.31%) |
Apr 03, 2018 | 14.60 | 15.01 | 14.51 | 14.85 | 96,987 | +0.29(+2.02%) |
Apr 02, 2018 | 15.83 | 15.83 | 14.47 | 14.56 | 158,722 | -1.38(-8.68%) |
Mar 29, 2018 | 15.94 | 15.94 | 15.94 | 0 | +0.54(+3.53%) | |
Mar 28, 2018 | 14.83 | 15.47 | 14.79 | 15.40 | 71,364 | +0.54(+3.66%) |
Mar 27, 2018 | 15.01 | 15.17 | 14.81 | 14.85 | 49,123 | -0.09(-0.61%) |
Mar 26, 2018 | 14.83 | 14.99 | 14.63 | 14.94 | 52,377 | +0.36(+2.49%) |
Mar 23, 2018 | 14.74 | 15.33 | 14.49 | 14.58 | 97,507 | -0.09(-0.62%) |
Mar 22, 2018 | 14.97 | 15.14 | 14.65 | 14.67 | 56,921 | -0.41(-2.74%) |
Mar 21, 2018 | 14.82 | 15.13 | 14.66 | 15.08 | 57,880 | +0.25(+1.66%) |
Mar 20, 2018 | 14.99 | 15.08 | 14.55 | 14.84 | 56,001 | -0.11(-0.75%) |
Mar 19, 2018 | 14.91 | 14.99 | 14.72 | 14.95 | 67,933 | -0.02(-0.15%) |
Mar 16, 2018 | 14.73 | 15.06 | 14.70 | 14.97 | 362,575 | +0.22(+1.52%) |
Mar 15, 2018 | 15.80 | 15.80 | 14.41 | 14.75 | 122,344 | -1.01(-6.39%) |
Mar 14, 2018 | 16.02 | 16.14 | 15.67 | 15.76 | 46,026 | -0.25(-1.54%) |
Mar 13, 2018 | 16.34 | 16.45 | 15.98 | 16.00 | 49,493 | -0.31(-1.92%) |
Mar 12, 2018 | 15.89 | 16.65 | 15.87 | 16.32 | 84,164 | +0.51(+3.26%) |
Mar 09, 2018 | 15.64 | 15.80 | 15.49 | 15.80 | 192,354 | +0.25(+1.58%) |
Mar 08, 2018 | 15.76 | 15.94 | 15.49 | 15.55 | 105,359 | -0.31(-1.97%) |
Mar 07, 2018 | 15.62 | 16.07 | 15.51 | 15.87 | 61,968 | +0.18(+1.14%) |
Mar 06, 2018 | 15.64 | 15.87 | 15.40 | 15.69 | 67,435 | +0.11(+0.72%) |
Mar 05, 2018 | 15.08 | 15.73 | 15.08 | 15.58 | 57,018 | +0.43(+2.81%) |
Mar 02, 2018 | 15.06 | 15.38 | 15.02 | 15.15 | 54,230 | -0.02(-0.15%) |
Mar 01, 2018 | 15.11 | 15.40 | 14.77 | 15.17 | 64,759 | +0.18(+1.19%) |
Feb 28, 2018 | 15.51 | 15.58 | 14.99 | 14.99 | 76,342 | -0.29(-1.90%) |
Feb 27, 2018 | 15.58 | 15.85 | 15.24 | 15.29 | 56,035 | -0.29(-1.87%) |
Feb 26, 2018 | 15.51 | 15.96 | 15.49 | 15.58 | 43,084 | +0.02(+0.14%) |
Feb 23, 2018 | 15.58 | 16.00 | 15.38 | 15.55 | 89,689 | +0.07(+0.43%) |
Feb 22, 2018 | 15.51 | 15.71 | 15.42 | 15.49 | 80,857 | +0.04(+0.29%) |
Feb 21, 2018 | 15.51 | 15.89 | 15.42 | 15.44 | 53,774 | -0.04(-0.29%) |
Feb 20, 2018 | 15.78 | 15.78 | 15.35 | 15.49 | 68,954 | -0.38(-2.40%) |
Feb 16, 2018 | 15.87 | 15.87 | 15.87 | 0 | -0.09(-0.56%) | |
Feb 15, 2018 | 16.08 | 16.16 | 15.82 | 15.96 | 41,985 | -0.07(-0.42%) |
Feb 14, 2018 | 15.71 | 16.11 | 15.71 | 16.02 | 65,699 | +0.22(+1.42%) |
Feb 13, 2018 | 15.64 | 16.11 | 15.51 | 15.80 | 61,361 | +0.09(+0.57%) |
Feb 12, 2018 | 15.51 | 15.98 | 15.40 | 15.71 | 112,157 | +0.29(+1.89%) |
Feb 09, 2018 | 14.70 | 15.67 | 14.70 | 15.42 | 83,599 | +0.78(+5.35%) |
Feb 08, 2018 | 14.91 | 15.11 | 14.64 | 14.64 | 75,779 | -0.31(-2.10%) |
Feb 07, 2018 | 15.20 | 15.29 | 14.95 | 60,746 | -0.34(-2.20%) | |
Feb 06, 2018 | 14.99 | 15.58 | 14.95 | 15.29 | 61,361 | -0.13(-0.87%) |
Feb 05, 2018 | 15.64 | 15.81 | 15.38 | 15.42 | 64,584 | -0.34(-2.13%) |
Feb 02, 2018 | 15.82 | 15.91 | 15.62 | 15.76 | 79,513 | -0.16(-0.98%) |
Feb 01, 2018 | 15.71 | 15.94 | 15.69 | 15.91 | 36,149 | +0.11(+0.71%) |
Jan 31, 2018 | 15.85 | 15.97 | 15.60 | 15.80 | 80,353 | +0.07(+0.43%) |
Jan 30, 2018 | 15.69 | 15.93 | 15.69 | 15.73 | 43,151 | -0.11(-0.71%) |
Jan 29, 2018 | 15.80 | 15.96 | 15.67 | 15.85 | 38,687 | +0.02(+0.14%) |
Jan 26, 2018 | 15.96 | 16.02 | 15.71 | 15.82 | 41,430 | -0.07(-0.42%) |
Jan 25, 2018 | 16.00 | 16.00 | 15.67 | 15.89 | 59,759 | +0.04(+0.28%) |
Jan 24, 2018 | 15.94 | 15.98 | 15.67 | 15.85 | 105,933 | -0.04(-0.28%) |
Jan 23, 2018 | 15.71 | 15.96 | 15.60 | 15.89 | 52,920 | +0.22(+1.43%) |
Jan 22, 2018 | 16.07 | 15.66 | 15.67 | 47,174 | -0.34(-2.10%) | |
Jan 19, 2018 | 15.78 | 16.25 | 15.78 | 16.00 | 54,406 | +0.25(+1.56%) |
Jan 18, 2018 | 16.41 | 16.43 | 15.69 | 15.76 | 39,690 | -0.72(-4.35%) |
Jan 17, 2018 | 15.96 | 17.01 | 15.90 | 16.47 | 132,168 | +0.63(+3.95%) |
Jan 16, 2018 | 16.20 | 16.52 | 15.82 | 15.85 | 47,440 | -0.29(-1.80%) |
Jan 12, 2018 | 16.14 | 16.14 | 16.14 | 0 | +0.47(+3.00%) | |
Jan 11, 2018 | 15.62 | 15.98 | 15.60 | 15.67 | 51,801 | +0.04(+0.29%) |
Jan 10, 2018 | 15.69 | 15.89 | 15.44 | 15.62 | 46,801 | -0.13(-0.85%) |
Jan 09, 2018 | 16.00 | 16.38 | 15.69 | 15.76 | 33,298 | -0.18(-1.12%) |
Jan 08, 2018 | 16.05 | 16.05 | 15.80 | 15.94 | 54,044 | -0.18(-1.11%) |
Jan 05, 2018 | 15.94 | 16.29 | 15.73 | 16.11 | 60,521 | +0.27(+1.69%) |
Jan 04, 2018 | 15.91 | 16.33 | 15.85 | 15.85 | 36,335 | +0.00(+0.00%) |
Jan 03, 2018 | 16.00 | 16.23 | 15.71 | 15.85 | 31,294 | -0.13(-0.84%) |
Jan 02, 2018 | 15.82 | 16.32 | 15.76 | 15.98 | 61,001 | +0.22(+1.42%) |
Dec 29, 2017 | 15.76 | 15.76 | 15.76 | 0 | -0.38(-2.36%) | |
Dec 28, 2017 | 15.94 | 16.23 | 15.74 | 16.14 | 67,109 | +0.18(+1.12%) |
Dec 27, 2017 | 16.25 | 16.27 | 15.89 | 15.96 | 46,037 | -0.27(-1.65%) |
Dec 26, 2017 | 16.10 | 16.56 | 16.10 | 16.23 | 26,661 | -0.09(-0.55%) |
Dec 22, 2017 | 16.63 | 16.63 | 16.29 | 16.32 | 33,115 | -0.29(-1.75%) |
Dec 21, 2017 | 16.88 | 17.06 | 16.56 | 16.61 | 38,218 | -0.22(-1.33%) |
Dec 20, 2017 | 16.94 | 17.16 | 16.65 | 16.83 | 31,382 | +0.00(+0.00%) |
Dec 19, 2017 | 16.96 | 17.23 | 16.76 | 16.83 | 46,689 | -0.13(-0.79%) |
Dec 18, 2017 | 16.92 | 17.26 | 16.57 | 16.96 | 37,159 | +0.18(+1.07%) |
Dec 15, 2017 | 16.85 | 17.14 | 16.56 | 16.79 | 555,820 | -0.07(-0.40%) |
Dec 14, 2017 | 16.96 | 17.19 | 16.63 | 16.85 | 75,132 | -0.09(-0.53%) |
Dec 13, 2017 | 16.56 | 16.99 | 16.49 | 16.94 | 65,170 | +0.45(+2.71%) |
Dec 12, 2017 | 16.56 | 17.23 | 16.45 | 16.49 | 49,746 | -0.02(-0.14%) |
Dec 11, 2017 | 16.18 | 16.56 | 16.11 | 16.52 | 67,341 | +0.34(+2.07%) |
Dec 08, 2017 | 16.92 | 16.92 | 16.11 | 16.18 | 61,557 | -0.58(-3.47%) |
Dec 07, 2017 | 16.58 | 17.19 | 16.58 | 16.76 | 49,455 | +0.16(+0.94%) |
Dec 06, 2017 | 17.27 | 17.27 | 16.40 | 16.61 | 86,396 | +0.04(+0.27%) |
Dec 05, 2017 | 16.92 | 16.92 | 16.43 | 16.56 | 44,598 | -0.36(-2.12%) |
Dec 04, 2017 | 17.10 | 17.28 | 17.10 | 16.92 | 53,823 | +0.04(+0.26%) |
Dec 01, 2017 | 17.23 | 17.23 | 16.56 | 16.88 | 65,226 | -0.29(-1.69%) |
Nov 30, 2017 | 17.73 | 18.04 | 17.14 | 17.17 | 75,221 | -0.40(-2.29%) |
Nov 29, 2017 | 17.64 | 18.06 | 17.34 | 17.57 | 79,725 | +0.00(+0.00%) |
Nov 28, 2017 | 17.28 | 17.71 | 17.10 | 17.57 | 102,530 | +0.31(+1.82%) |
Nov 27, 2017 | 18.13 | 18.13 | 17.10 | 17.26 | 69,573 | -0.90(-4.93%) |
Nov 24, 2017 | 18.08 | 18.15 | 17.82 | 18.15 | 36,156 | +0.34(+1.88%) |
Nov 22, 2017 | 17.63 | 18.25 | 17.63 | 17.82 | 63,146 | -0.04(-0.25%) |
Nov 21, 2017 | 17.86 | 17.97 | 17.66 | 17.86 | 111,773 | +0.04(+0.25%) |
Nov 20, 2017 | 17.08 | 17.84 | 17.08 | 17.82 | 82,348 | +0.76(+4.46%) |
Nov 17, 2017 | 16.52 | 17.32 | 16.27 | 17.05 | 616,373 | +0.51(+3.11%) |
Nov 16, 2017 | 16.18 | 16.72 | 16.18 | 16.54 | 85,962 | +0.40(+2.50%) |
Nov 15, 2017 | 16.32 | 16.47 | 16.11 | 16.14 | 86,530 | -0.47(-2.83%) |
Nov 14, 2017 | 15.98 | 16.72 | 15.94 | 16.61 | 125,528 | +0.58(+3.63%) |
Nov 13, 2017 | 15.89 | 16.20 | 15.76 | 16.02 | 99,644 | +0.04(+0.28%) |
Nov 10, 2017 | 15.82 | 16.32 | 15.76 | 15.98 | 61,477 | +0.18(+1.13%) |
Nov 09, 2017 | 15.62 | 16.02 | 15.31 | 15.80 | 79,481 | +0.11(+0.71%) |
Nov 08, 2017 | 15.55 | 15.94 | 15.51 | 15.69 | 81,119 | +0.07(+0.43%) |
Nov 07, 2017 | 16.07 | 16.33 | 15.46 | 15.62 | 80,105 | -0.43(-2.65%) |
Nov 06, 2017 | 16.41 | 16.54 | 15.78 | 16.05 | 101,775 | -0.36(-2.18%) |
Nov 03, 2017 | 16.47 | 16.85 | 16.34 | 16.41 | 68,516 | -0.25(-1.48%) |
Nov 02, 2017 | 16.43 | 17.08 | 16.34 | 16.65 | 49,143 | +0.13(+0.81%) |
Nov 01, 2017 | 17.26 | 17.43 | 16.49 | 16.52 | 59,109 | -0.54(-3.15%) |
Oct 31, 2017 | 16.58 | 17.21 | 16.45 | 17.05 | 60,869 | +0.58(+3.53%) |
Oct 30, 2017 | 17.61 | 17.61 | 16.36 | 16.47 | 75,724 | -1.34(-7.54%) |
Oct 27, 2017 | 17.68 | 17.84 | 17.61 | 17.82 | 41,886 | +0.04(+0.25%) |
Oct 26, 2017 | 17.95 | 18.03 | 17.70 | 17.77 | 25,414 | -0.02(-0.13%) |
Oct 25, 2017 | 17.77 | 17.82 | 17.57 | 17.79 | 24,677 | -0.04(-0.25%) |
Oct 24, 2017 | 17.97 | 18.06 | 17.75 | 17.84 | 41,109 | +0.02(+0.13%) |
Oct 23, 2017 | 18.42 | 18.42 | 17.82 | 17.82 | 27,825 | -0.29(-1.61%) |
Oct 20, 2017 | 18.42 | 18.67 | 18.11 | 18.11 | 33,222 | -0.11(-0.61%) |
Oct 19, 2017 | 18.08 | 18.62 | 18.02 | 18.22 | 65,237 | +0.04(+0.25%) |
Oct 18, 2017 | 18.22 | 18.37 | 18.11 | 18.17 | 31,478 | -0.02(-0.12%) |
Oct 17, 2017 | 18.29 | 18.42 | 18.08 | 18.20 | 18,091 | -0.11(-0.61%) |
Oct 16, 2017 | 18.31 | 18.53 | 18.17 | 18.31 | 29,704 | +0.11(+0.61%) |
Oct 13, 2017 | 18.26 | 18.53 | 18.04 | 18.20 | 54,185 | +0.04(+0.25%) |
Oct 12, 2017 | 18.24 | 18.29 | 18.04 | 18.15 | 50,731 | +0.02(+0.12%) |
Oct 11, 2017 | 18.37 | 18.53 | 18.13 | 18.13 | 49,323 | -0.18(-0.98%) |
Oct 10, 2017 | 18.29 | 18.58 | 18.11 | 18.31 | 38,591 | +0.13(+0.74%) |
Oct 09, 2017 | 18.44 | 18.44 | 17.84 | 18.17 | 53,086 | -0.18(-0.98%) |
Oct 06, 2017 | 18.35 | 18.51 | 18.11 | 18.35 | 55,753 | -0.02(-0.12%) |
Oct 05, 2017 | 18.58 | 18.71 | 18.35 | 18.37 | 45,879 | -0.09(-0.48%) |
Oct 04, 2017 | 18.91 | 19.07 | 18.33 | 18.46 | 91,936 | -0.36(-1.90%) |
Oct 03, 2017 | 18.55 | 18.89 | 18.26 | 18.82 | 80,882 | +0.36(+1.94%) |
Oct 02, 2017 | 18.29 | 18.67 | 18.18 | 18.46 | 104,907 | +0.20(+1.10%) |
Sep 29, 2017 | 18.62 | 18.62 | 18.15 | 18.26 | 85,688 | -0.09(-0.49%) |
Sep 28, 2017 | 17.39 | 18.37 | 17.32 | 18.35 | 69,348 | +0.98(+5.67%) |
Sep 27, 2017 | 17.52 | 17.64 | 17.26 | 17.37 | 161,338 | +0.02(+0.13%) |
Sep 26, 2017 | 17.30 | 17.79 | 17.29 | 17.34 | 117,423 | +0.09(+0.52%) |
Sep 25, 2017 | 17.10 | 17.30 | 16.85 | 17.26 | 79,075 | +0.20(+1.18%) |
Sep 22, 2017 | 17.17 | 17.23 | 16.94 | 17.05 | 156,834 | -0.02(-0.13%) |
Sep 21, 2017 | 17.17 | 17.39 | 17.05 | 17.08 | 107,693 | -0.07(-0.42%) |
Sep 20, 2017 | 17.35 | 17.39 | 17.08 | 17.15 | 104,863 | -0.13(-0.77%) |
Sep 19, 2017 | 17.61 | 17.61 | 17.21 | 17.28 | 81,325 | -0.20(-1.14%) |
Sep 18, 2017 | 17.30 | 17.72 | 17.30 | 17.48 | 103,538 | +0.18(+1.02%) |
Sep 15, 2017 | 16.79 | 17.57 | 16.64 | 17.30 | 499,209 | +0.53(+3.17%) |
Sep 14, 2017 | 16.75 | 16.86 | 16.64 | 16.77 | 39,647 | +0.04(+0.26%) |
Sep 13, 2017 | 16.97 | 16.59 | 16.73 | 49,772 | +0.09(+0.53%) | |
Sep 12, 2017 | 16.51 | 16.71 | 16.48 | 16.64 | 42,363 | +0.29(+1.76%) |
Sep 11, 2017 | 16.20 | 16.51 | 16.20 | 16.35 | 34,763 | +0.15(+0.96%) |
Sep 08, 2017 | 16.24 | 16.40 | 16.13 | 16.20 | 41,163 | +0.09(+0.55%) |
Sep 07, 2017 | 16.31 | 16.31 | 16.04 | 16.11 | 38,011 | -0.24(-1.49%) |
Sep 06, 2017 | 16.00 | 16.42 | 15.78 | 16.35 | 66,881 | +0.40(+2.50%) |
Sep 05, 2017 | 16.09 | 16.78 | 15.80 | 15.95 | 65,737 | -0.11(-0.69%) |
Sep 01, 2017 | 15.78 | 16.11 | 15.74 | 16.06 | 60,341 | +0.29(+1.82%) |
Aug 31, 2017 | 15.86 | 15.89 | 15.71 | 15.78 | 77,398 | +0.13(+0.85%) |
Aug 30, 2017 | 15.75 | 15.78 | 15.55 | 15.64 | 42,182 | -0.09(-0.56%) |
Aug 29, 2017 | 15.73 | 15.82 | 15.58 | 15.73 | 60,050 | -0.11(-0.70%) |
Aug 28, 2017 | 15.98 | 16.13 | 15.62 | 15.84 | 63,112 | -0.13(-0.83%) |
Aug 25, 2017 | 16.04 | 16.04 | 15.80 | 15.98 | 44,543 | +0.00(+0.00%) |
Aug 24, 2017 | 16.09 | 16.09 | 15.82 | 15.98 | 55,338 | -0.09(-0.55%) |
Aug 23, 2017 | 16.20 | 16.22 | 16.04 | 16.06 | 47,908 | -0.24(-1.49%) |
Aug 22, 2017 | 16.24 | 16.35 | 16.15 | 16.31 | 55,361 | +0.09(+0.55%) |
Aug 21, 2017 | 16.48 | 16.48 | 16.20 | 16.22 | 71,466 | -0.31(-1.87%) |
Aug 18, 2017 | 16.79 | 16.84 | 16.35 | 16.53 | 181,734 | -0.35(-2.10%) |
Aug 17, 2017 | 17.37 | 17.63 | 16.75 | 16.88 | 63,923 | -0.69(-3.90%) |
Aug 16, 2017 | 17.83 | 17.83 | 17.39 | 17.57 | 62,061 | -0.15(-0.87%) |
Aug 15, 2017 | 17.83 | 17.90 | 17.55 | 17.72 | 59,444 | -0.09(-0.50%) |
Aug 14, 2017 | 17.88 | 17.90 | 17.37 | 17.81 | 100,185 | +0.04(+0.25%) |
Aug 11, 2017 | 18.19 | 18.23 | 17.44 | 17.77 | 92,658 | -0.29(-1.59%) |
Aug 10, 2017 | 18.08 | 18.63 | 17.99 | 18.06 | 56,233 | -0.20(-1.09%) |
Aug 09, 2017 | 18.25 | 18.70 | 17.99 | 18.25 | 73,911 | -0.35(-1.90%) |
Aug 08, 2017 | 19.06 | 19.14 | 18.52 | 18.61 | 45,800 | -0.49(-2.55%) |
Aug 07, 2017 | 19.16 | 19.47 | 18.98 | 19.10 | 53,795 | -0.11(-0.58%) |
Aug 04, 2017 | 19.38 | 19.49 | 19.16 | 19.21 | 50,733 | -0.20(-1.03%) |
Aug 03, 2017 | 19.49 | 20.07 | 19.29 | 19.40 | 22,170 | -0.24(-1.24%) |
Aug 02, 2017 | 19.91 | 20.00 | 19.34 | 19.65 | 34,562 | -0.31(-1.55%) |
Aug 01, 2017 | 19.83 | 20.20 | 19.83 | 19.96 | 53,117 | +0.07(+0.33%) |
Jul 31, 2017 | 19.91 | 20.07 | 19.69 | 19.89 | 36,910 | -0.02(-0.11%) |
Jul 28, 2017 | 19.71 | 20.00 | 19.56 | 19.91 | 31,609 | +0.18(+0.90%) |
Jul 27, 2017 | 20.16 | 20.16 | 19.65 | 19.74 | 53,829 | -0.42(-2.09%) |
Jul 26, 2017 | 20.56 | 20.56 | 20.07 | 20.16 | 29,760 | -0.35(-1.73%) |
Jul 25, 2017 | 20.14 | 20.60 | 20.14 | 20.51 | 40,352 | +0.51(+2.54%) |
Jul 24, 2017 | 20.75 | 20.75 | 19.91 | 20.00 | 43,043 | -0.31(-1.53%) |
Jul 21, 2017 | 20.78 | 20.78 | 20.20 | 20.31 | 64,515 | -0.40(-1.92%) |
Jul 20, 2017 | 20.80 | 20.53 | 20.71 | 27,993 | +0.00(+0.00%) | |
Jul 19, 2017 | 20.78 | 20.89 | 20.64 | 20.71 | 57,510 | -0.11(-0.53%) |
Jul 18, 2017 | 20.69 | 20.95 | 20.62 | 20.82 | 62,138 | +0.02(+0.11%) |
Jul 17, 2017 | 20.62 | 20.89 | 20.60 | 20.80 | 43,479 | +0.09(+0.43%) |
Jul 14, 2017 | 20.71 | 20.84 | 20.67 | 20.71 | 35,554 | -0.09(-0.43%) |
Jul 13, 2017 | 20.73 | 20.80 | 20.38 | 20.80 | 46,069 | +0.04(+0.21%) |
Jul 12, 2017 | 20.62 | 20.95 | 20.58 | 20.75 | 37,918 | +0.15(+0.75%) |
Jul 11, 2017 | 20.60 | 20.73 | 20.36 | 20.60 | 48,446 | +0.02(+0.11%) |
Jul 10, 2017 | 20.67 | 20.87 | 20.58 | 20.58 | 31,100 | -0.20(-0.96%) |
Jul 07, 2017 | 20.47 | 20.78 | 20.38 | 20.78 | 36,474 | +0.33(+1.62%) |
Jul 06, 2017 | 20.56 | 20.89 | 20.42 | 20.44 | 39,143 | -0.35(-1.70%) |
Jul 05, 2017 | 21.09 | 21.09 | 20.73 | 20.80 | 33,717 | -0.35(-1.67%) |
Jul 03, 2017 | 20.56 | 21.20 | 20.49 | 21.15 | 21,688 | +0.64(+3.13%) |
Jun 30, 2017 | 20.78 | 20.80 | 20.38 | 20.51 | 87,456 | -0.24(-1.17%) |
Jun 29, 2017 | 21.13 | 21.13 | 20.67 | 20.75 | 45,687 | -0.46(-2.19%) |
Jun 28, 2017 | 20.98 | 21.33 | 20.95 | 21.22 | 50,346 | +0.44(+2.13%) |
Jun 27, 2017 | 20.84 | 21.24 | 20.71 | 20.78 | 50,179 | -0.18(-0.84%) |
Jun 26, 2017 | 20.62 | 21.26 | 20.62 | 20.95 | 87,930 | +0.29(+1.39%) |
Jun 23, 2017 | 20.31 | 20.82 | 20.31 | 20.67 | 162,445 | +0.20(+0.97%) |
Jun 22, 2017 | 20.40 | 20.58 | 20.40 | 20.47 | 24,194 | +0.07(+0.33%) |
Jun 21, 2017 | 20.93 | 20.95 | 20.33 | 20.40 | 45,251 | -0.51(-2.43%) |
Jun 20, 2017 | 21.35 | 21.53 | 20.91 | 20.91 | 41,079 | -0.51(-2.38%) |
Jun 19, 2017 | 21.42 | 21.51 | 21.33 | 21.42 | 27,392 | +0.04(+0.21%) |
Jun 16, 2017 | 20.93 | 21.46 | 20.93 | 21.37 | 82,283 | +0.18(+0.84%) |
Jun 15, 2017 | 20.98 | 21.35 | 20.98 | 21.20 | 43,847 | -0.02(-0.10%) |
Jun 14, 2017 | 21.71 | 21.71 | 21.18 | 21.22 | 44,986 | -0.55(-2.54%) |
Jun 13, 2017 | 21.88 | 22.10 | 21.60 | 21.77 | 41,396 | -0.13(-0.61%) |
Jun 12, 2017 | 22.06 | 22.29 | 21.73 | 21.91 | 55,352 | -0.13(-0.60%) |
Jun 09, 2017 | 21.79 | 22.41 | 21.71 | 22.04 | 82,028 | +0.29(+1.32%) |
Jun 08, 2017 | 20.91 | 22.04 | 20.91 | 21.75 | 62,011 | +0.62(+2.93%) |
Jun 07, 2017 | 21.04 | 21.20 | 20.93 | 21.13 | 37,251 | +0.18(+0.84%) |
Jun 06, 2017 | 20.78 | 21.22 | 20.22 | 20.95 | 58,147 | -0.11(-0.53%) |
Jun 05, 2017 | 21.24 | 21.75 | 20.53 | 21.06 | 34,729 | -0.24(-1.14%) |
Jun 02, 2017 | 21.79 | 21.91 | 20.93 | 21.31 | 84,019 | +0.29(+1.37%) |