Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.68 | 16.68 | 16.39 | 16.39 | 128,456 | -0.29(-1.71%) |
May 30, 2018 | 16.39 | 16.72 | 16.39 | 16.68 | 116,382 | +0.37(+2.25%) |
May 29, 2018 | 16.39 | 16.52 | 16.15 | 16.31 | 149,302 | -0.12(-0.74%) |
May 25, 2018 | 16.43 | 16.43 | 16.43 | 0 | +0.08(+0.50%) | |
May 24, 2018 | 16.47 | 16.47 | 16.11 | 16.35 | 97,765 | -0.12(-0.74%) |
May 23, 2018 | 16.52 | 16.68 | 16.39 | 16.47 | 121,089 | -0.08(-0.49%) |
May 22, 2018 | 16.60 | 16.76 | 16.56 | 16.56 | 104,761 | +0.00(+0.00%) |
May 21, 2018 | 16.35 | 16.56 | 16.35 | 16.56 | 96,189 | +0.20(+1.25%) |
May 18, 2018 | 16.56 | 16.56 | 16.29 | 16.35 | 199,443 | -0.12(-0.74%) |
May 17, 2018 | 16.23 | 16.47 | 16.23 | 16.47 | 86,149 | +0.20(+1.25%) |
May 16, 2018 | 16.23 | 16.31 | 16.07 | 16.27 | 92,894 | +0.08(+0.50%) |
May 15, 2018 | 16.03 | 16.29 | 15.80 | 16.19 | 141,977 | +0.12(+0.76%) |
May 14, 2018 | 16.23 | 16.27 | 16.03 | 16.07 | 77,966 | -0.12(-0.76%) |
May 11, 2018 | 16.19 | 16.31 | 16.11 | 16.19 | 85,618 | +0.00(+0.00%) |
May 10, 2018 | 16.11 | 16.31 | 16.03 | 16.19 | 90,452 | +0.12(+0.76%) |
May 09, 2018 | 16.15 | 16.23 | 16.03 | 16.07 | 165,091 | -0.04(-0.25%) |
May 08, 2018 | 16.03 | 16.23 | 15.94 | 16.11 | 185,144 | +0.12(+0.77%) |
May 07, 2018 | 15.90 | 16.11 | 15.86 | 15.99 | 78,832 | +0.08(+0.51%) |
May 04, 2018 | 15.62 | 16.09 | 15.54 | 15.90 | 130,631 | +0.26(+1.64%) |
May 03, 2018 | 15.85 | 15.89 | 15.61 | 15.65 | 131,577 | -0.32(-2.03%) |
May 02, 2018 | 15.93 | 16.09 | 15.81 | 15.97 | 127,973 | +0.04(+0.25%) |
May 01, 2018 | 15.77 | 15.97 | 15.57 | 15.93 | 236,046 | +0.12(+0.77%) |
Apr 30, 2018 | 16.17 | 16.25 | 15.77 | 15.81 | 195,906 | -0.36(-2.26%) |
Apr 27, 2018 | 16.21 | 16.50 | 16.09 | 16.17 | 132,977 | +0.00(+0.00%) |
Apr 26, 2018 | 16.42 | 16.46 | 16.13 | 16.17 | 153,729 | -0.20(-1.24%) |
Apr 25, 2018 | 16.30 | 16.74 | 16.30 | 16.38 | 238,818 | +0.08(+0.50%) |
Apr 24, 2018 | 16.21 | 16.42 | 16.21 | 16.30 | 174,018 | +0.08(+0.50%) |
Apr 23, 2018 | 16.09 | 16.25 | 16.07 | 16.21 | 183,522 | +0.12(+0.76%) |
Apr 20, 2018 | 16.01 | 16.34 | 16.01 | 16.09 | 197,477 | +0.04(+0.25%) |
Apr 19, 2018 | 15.89 | 16.09 | 15.89 | 16.05 | 160,189 | +0.08(+0.51%) |
Apr 18, 2018 | 16.05 | 16.05 | 15.93 | 15.97 | 203,211 | -0.04(-0.25%) |
Apr 17, 2018 | 16.13 | 16.21 | 15.85 | 16.01 | 105,527 | -0.08(-0.50%) |
Apr 16, 2018 | 16.13 | 16.17 | 15.97 | 16.09 | 129,771 | +0.04(+0.25%) |
Apr 13, 2018 | 16.34 | 16.34 | 16.01 | 16.05 | 78,111 | -0.16(-1.00%) |
Apr 12, 2018 | 16.17 | 16.30 | 16.13 | 16.21 | 170,317 | +0.16(+1.01%) |
Apr 11, 2018 | 16.01 | 16.09 | 15.89 | 16.05 | 102,115 | -0.04(-0.25%) |
Apr 10, 2018 | 16.13 | 16.30 | 16.05 | 16.09 | 241,128 | +0.12(+0.76%) |
Apr 09, 2018 | 16.13 | 16.34 | 15.97 | 15.97 | 162,617 | -0.08(-0.51%) |
Apr 06, 2018 | 16.21 | 16.38 | 15.89 | 16.05 | 178,427 | -0.32(-1.98%) |
Apr 05, 2018 | 16.30 | 16.38 | 15.53 | 16.38 | 113,505 | +0.12(+0.75%) |
Apr 04, 2018 | 15.93 | 16.34 | 15.89 | 16.25 | 101,015 | +0.12(+0.75%) |
Apr 03, 2018 | 15.85 | 16.17 | 15.85 | 16.13 | 144,085 | +0.32(+2.05%) |
Apr 02, 2018 | 16.09 | 16.17 | 15.61 | 15.81 | 203,512 | -0.28(-1.76%) |
Mar 29, 2018 | 16.09 | 16.09 | 16.09 | 0 | -0.12(-0.75%) | |
Mar 28, 2018 | 16.01 | 16.34 | 15.89 | 16.21 | 137,992 | +0.24(+1.52%) |
Mar 27, 2018 | 16.25 | 16.30 | 15.89 | 15.97 | 107,317 | -0.24(-1.50%) |
Mar 26, 2018 | 16.09 | 16.30 | 15.89 | 16.21 | 213,506 | +0.41(+2.56%) |
Mar 23, 2018 | 16.42 | 16.58 | 15.81 | 15.81 | 177,612 | -0.57(-3.47%) |
Mar 22, 2018 | 16.78 | 16.90 | 16.38 | 16.38 | 123,039 | -0.57(-3.35%) |
Mar 21, 2018 | 16.98 | 17.07 | 16.78 | 16.94 | 80,316 | +0.00(+0.00%) |
Mar 20, 2018 | 17.03 | 17.07 | 16.90 | 16.94 | 155,270 | -0.04(-0.24%) |
Mar 19, 2018 | 17.07 | 17.07 | 16.70 | 16.98 | 78,691 | -0.08(-0.48%) |
Mar 16, 2018 | 16.82 | 17.19 | 16.82 | 17.07 | 325,847 | +0.20(+1.20%) |
Mar 15, 2018 | 16.86 | 16.94 | 16.69 | 16.86 | 141,441 | +0.04(+0.24%) |
Mar 14, 2018 | 16.98 | 16.98 | 16.70 | 16.82 | 203,776 | -0.08(-0.48%) |
Mar 13, 2018 | 16.98 | 16.98 | 16.82 | 16.90 | 168,534 | +0.00(+0.00%) |
Mar 12, 2018 | 16.82 | 16.94 | 16.58 | 16.90 | 128,715 | +0.12(+0.72%) |
Mar 09, 2018 | 16.46 | 16.82 | 16.34 | 16.78 | 115,749 | +0.49(+2.98%) |
Mar 08, 2018 | 16.58 | 16.62 | 16.21 | 16.30 | 85,454 | -0.24(-1.47%) |
Mar 07, 2018 | 16.34 | 16.62 | 16.09 | 16.54 | 107,752 | +0.08(+0.49%) |
Mar 06, 2018 | 16.38 | 16.46 | 16.09 | 16.46 | 94,996 | +0.12(+0.74%) |
Mar 05, 2018 | 16.01 | 16.42 | 15.78 | 16.34 | 118,180 | +0.20(+1.26%) |
Mar 02, 2018 | 15.53 | 16.15 | 15.53 | 16.13 | 156,859 | +0.49(+3.11%) |
Mar 01, 2018 | 15.44 | 15.85 | 15.40 | 15.65 | 101,630 | +0.16(+1.05%) |
Feb 28, 2018 | 15.89 | 16.01 | 15.48 | 15.48 | 167,631 | -0.36(-2.30%) |
Feb 27, 2018 | 16.13 | 16.25 | 15.85 | 15.85 | 123,004 | -0.24(-1.51%) |
Feb 26, 2018 | 16.17 | 16.17 | 15.93 | 16.09 | 111,259 | -0.08(-0.50%) |
Feb 23, 2018 | 16.05 | 16.17 | 15.98 | 16.17 | 107,851 | +0.24(+1.53%) |
Feb 22, 2018 | 16.30 | 16.30 | 15.89 | 15.93 | 106,422 | -0.32(-2.00%) |
Feb 21, 2018 | 16.09 | 16.42 | 16.09 | 16.25 | 73,472 | +0.20(+1.26%) |
Feb 20, 2018 | 16.34 | 16.58 | 15.99 | 16.05 | 81,239 | -0.41(-2.46%) |
Feb 16, 2018 | 16.46 | 16.46 | 16.46 | 0 | +0.28(+1.75%) | |
Feb 15, 2018 | 16.21 | 16.30 | 16.07 | 16.17 | 147,838 | +0.12(+0.76%) |
Feb 14, 2018 | 15.65 | 16.09 | 15.61 | 16.05 | 125,512 | +0.28(+1.80%) |
Feb 13, 2018 | 15.77 | 15.89 | 15.69 | 15.77 | 154,807 | -0.04(-0.26%) |
Feb 12, 2018 | 16.01 | 16.01 | 15.61 | 15.81 | 87,884 | -0.16(-1.02%) |
Feb 09, 2018 | 15.81 | 16.07 | 15.53 | 15.97 | 169,856 | +0.34(+2.21%) |
Feb 08, 2018 | 16.01 | 15.61 | 15.63 | 117,639 | -0.39(-2.41%) | |
Feb 07, 2018 | 15.93 | 16.09 | 15.93 | 16.01 | 97,538 | +0.08(+0.51%) |
Feb 06, 2018 | 15.48 | 16.09 | 15.36 | 15.93 | 250,046 | -0.16(-1.01%) |
Feb 05, 2018 | 16.38 | 16.66 | 15.93 | 16.09 | 84,909 | -0.45(-2.70%) |
Feb 02, 2018 | 16.58 | 16.82 | 16.46 | 16.54 | 134,672 | -0.08(-0.49%) |
Feb 01, 2018 | 16.22 | 16.62 | 16.10 | 16.62 | 121,207 | +0.40(+2.49%) |
Jan 31, 2018 | 16.50 | 16.54 | 16.22 | 16.22 | 160,251 | -0.16(-0.98%) |
Jan 30, 2018 | 16.26 | 16.50 | 16.22 | 16.38 | 122,443 | +0.00(+0.00%) |
Jan 29, 2018 | 16.42 | 16.62 | 16.34 | 16.38 | 184,879 | +0.00(+0.00%) |
Jan 26, 2018 | 16.30 | 16.38 | 15.81 | 16.38 | 146,226 | +0.32(+2.01%) |
Jan 25, 2018 | 16.22 | 16.22 | 15.93 | 16.06 | 65,494 | +0.00(+0.00%) |
Jan 24, 2018 | 16.42 | 16.42 | 16.06 | 16.06 | 78,130 | -0.32(-1.97%) |
Jan 23, 2018 | 16.46 | 16.46 | 16.18 | 16.38 | 75,597 | -0.12(-0.73%) |
Jan 22, 2018 | 16.66 | 16.70 | 16.30 | 16.50 | 141,926 | -0.16(-0.97%) |
Jan 19, 2018 | 16.42 | 16.66 | 16.42 | 16.66 | 176,555 | +0.16(+0.98%) |
Jan 18, 2018 | 16.54 | 16.54 | 16.22 | 16.50 | 380,732 | -0.08(-0.49%) |
Jan 17, 2018 | 16.46 | 16.62 | 16.18 | 16.58 | 190,539 | +0.20(+1.23%) |
Jan 16, 2018 | 16.54 | 16.54 | 16.26 | 16.38 | 153,426 | -0.04(-0.25%) |
Jan 12, 2018 | 16.42 | 16.42 | 16.42 | 0 | -0.04(-0.24%) | |
Jan 11, 2018 | 16.06 | 16.52 | 16.01 | 16.46 | 143,244 | +0.40(+2.51%) |
Jan 10, 2018 | 16.14 | 16.06 | 516,825 | +0.40(+2.58%) | ||
Jan 09, 2018 | 15.53 | 15.77 | 15.49 | 15.65 | 260,595 | +0.16(+1.04%) |
Jan 08, 2018 | 15.53 | 15.57 | 15.41 | 15.49 | 141,776 | -0.12(-0.78%) |
Jan 05, 2018 | 15.61 | 15.61 | 15.37 | 15.61 | 78,537 | +0.12(+0.78%) |
Jan 04, 2018 | 15.57 | 15.87 | 15.45 | 15.49 | 93,130 | +0.00(+0.00%) |
Jan 03, 2018 | 15.49 | 15.59 | 15.33 | 15.49 | 102,750 | -0.04(-0.26%) |
Jan 02, 2018 | 15.61 | 15.53 | 15.37 | 15.53 | 115,824 | +0.00(+0.00%) |
Dec 29, 2017 | 15.53 | 15.53 | 15.53 | 0 | -0.32(-2.04%) | |
Dec 28, 2017 | 15.97 | 16.06 | 15.77 | 15.85 | 77,680 | +0.00(+0.00%) |
Dec 27, 2017 | 15.93 | 16.10 | 15.81 | 15.85 | 393,935 | -0.04(-0.25%) |
Dec 26, 2017 | 16.06 | 16.14 | 15.85 | 15.89 | 87,374 | -0.16(-1.00%) |
Dec 22, 2017 | 16.42 | 16.42 | 16.01 | 16.06 | 120,708 | -0.28(-1.73%) |
Dec 21, 2017 | 16.06 | 16.42 | 16.06 | 16.34 | 171,827 | +0.32(+2.02%) |
Dec 20, 2017 | 16.34 | 16.34 | 15.97 | 16.01 | 84,357 | -0.16(-1.00%) |
Dec 19, 2017 | 16.62 | 16.62 | 16.06 | 16.18 | 172,719 | -0.28(-1.72%) |
Dec 18, 2017 | 16.38 | 16.90 | 16.38 | 16.46 | 218,111 | +0.32(+2.00%) |
Dec 15, 2017 | 15.85 | 16.46 | 15.85 | 16.14 | 581,772 | +0.32(+2.04%) |
Dec 14, 2017 | 16.26 | 16.26 | 15.73 | 15.81 | 94,693 | -0.36(-2.24%) |
Dec 13, 2017 | 16.18 | 16.46 | 16.18 | 16.18 | 97,606 | +0.00(+0.00%) |
Dec 12, 2017 | 16.18 | 16.34 | 16.01 | 16.18 | 92,074 | +0.08(+0.50%) |
Dec 11, 2017 | 16.26 | 16.30 | 16.06 | 16.10 | 131,239 | -0.12(-0.75%) |
Dec 08, 2017 | 16.62 | 16.62 | 16.18 | 16.22 | 75,216 | -0.24(-1.47%) |
Dec 07, 2017 | 16.46 | 16.66 | 16.35 | 16.46 | 68,476 | +0.04(+0.25%) |
Dec 06, 2017 | 16.66 | 16.76 | 16.42 | 16.42 | 78,623 | -0.24(-1.45%) |
Dec 05, 2017 | 17.06 | 17.06 | 16.58 | 16.66 | 107,669 | -0.32(-1.90%) |
Dec 04, 2017 | 17.18 | 17.35 | 16.94 | 16.98 | 74,565 | +0.16(+0.96%) |
Dec 01, 2017 | 16.86 | 16.90 | 16.42 | 16.82 | 158,989 | -0.04(-0.24%) |
Nov 30, 2017 | 17.67 | 17.67 | 16.78 | 16.86 | 173,420 | -0.61(-3.46%) |
Nov 29, 2017 | 16.94 | 17.55 | 16.74 | 17.47 | 203,542 | +0.69(+4.09%) |
Nov 28, 2017 | 16.10 | 16.78 | 16.10 | 16.78 | 211,610 | +0.69(+4.26%) |
Nov 27, 2017 | 16.06 | 16.30 | 15.93 | 16.10 | 80,320 | +0.00(+0.00%) |
Nov 24, 2017 | 16.34 | 16.46 | 16.06 | 16.10 | 32,401 | -0.16(-0.99%) |
Nov 22, 2017 | 16.54 | 16.66 | 16.18 | 16.26 | 120,729 | -0.20(-1.23%) |
Nov 21, 2017 | 16.38 | 16.54 | 16.26 | 16.46 | 121,833 | +0.20(+1.24%) |
Nov 20, 2017 | 16.01 | 16.26 | 15.85 | 16.26 | 66,359 | +0.24(+1.51%) |
Nov 17, 2017 | 15.81 | 16.03 | 15.69 | 16.01 | 88,158 | +0.04(+0.25%) |
Nov 16, 2017 | 16.14 | 16.14 | 15.93 | 15.97 | 106,926 | +0.00(+0.00%) |
Nov 15, 2017 | 15.89 | 16.14 | 15.69 | 15.97 | 157,100 | +0.00(+0.00%) |
Nov 14, 2017 | 15.57 | 16.06 | 15.49 | 15.97 | 135,895 | +0.36(+2.33%) |
Nov 13, 2017 | 15.33 | 15.65 | 15.21 | 15.61 | 70,383 | +0.24(+1.58%) |
Nov 10, 2017 | 15.45 | 15.57 | 15.33 | 15.37 | 58,870 | +0.00(+0.00%) |
Nov 09, 2017 | 15.41 | 15.57 | 14.97 | 15.37 | 130,173 | -0.24(-1.55%) |
Nov 08, 2017 | 15.77 | 15.77 | 15.53 | 15.61 | 755,782 | -0.24(-1.53%) |
Nov 07, 2017 | 16.50 | 16.50 | 15.89 | 15.85 | 116,972 | -0.61(-3.68%) |
Nov 06, 2017 | 16.54 | 16.54 | 16.22 | 16.46 | 50,511 | -0.04(-0.24%) |
Nov 03, 2017 | 16.74 | 16.74 | 16.38 | 16.50 | 106,869 | -0.16(-0.97%) |
Nov 02, 2017 | 16.18 | 16.80 | 16.14 | 16.66 | 192,358 | +0.48(+2.98%) |
Nov 01, 2017 | 16.66 | 16.66 | 16.02 | 16.18 | 84,403 | -0.32(-1.95%) |
Oct 31, 2017 | 16.18 | 16.66 | 15.30 | 16.50 | 177,285 | +0.36(+2.24%) |
Oct 30, 2017 | 16.66 | 16.70 | 16.02 | 16.14 | 134,571 | -0.56(-3.37%) |
Oct 27, 2017 | 16.78 | 16.94 | 16.50 | 16.70 | 154,581 | +0.04(+0.24%) |
Oct 26, 2017 | 16.98 | 17.02 | 16.46 | 16.66 | 126,072 | -0.24(-1.43%) |
Oct 25, 2017 | 16.90 | 17.06 | 16.74 | 16.90 | 114,940 | +0.08(+0.48%) |
Oct 24, 2017 | 16.94 | 16.98 | 16.70 | 16.82 | 95,286 | +0.08(+0.48%) |
Oct 23, 2017 | 16.94 | 17.02 | 16.66 | 16.74 | 111,471 | -0.16(-0.95%) |
Oct 20, 2017 | 16.90 | 17.18 | 16.70 | 16.90 | 91,732 | +0.28(+1.69%) |
Oct 19, 2017 | 16.62 | 16.74 | 16.34 | 16.62 | 129,015 | -0.08(-0.48%) |
Oct 18, 2017 | 16.50 | 16.78 | 16.50 | 16.70 | 120,948 | +0.28(+1.71%) |
Oct 17, 2017 | 16.78 | 16.78 | 16.38 | 16.42 | 114,973 | -0.28(-1.68%) |
Oct 16, 2017 | 16.58 | 16.81 | 16.50 | 16.70 | 170,560 | +0.16(+0.97%) |
Oct 13, 2017 | 16.46 | 16.54 | 16.22 | 16.54 | 142,528 | +0.08(+0.49%) |
Oct 12, 2017 | 16.46 | 16.54 | 16.38 | 16.46 | 100,578 | +0.00(+0.00%) |
Oct 11, 2017 | 16.62 | 16.74 | 16.42 | 16.46 | 202,724 | -0.20(-1.20%) |
Oct 10, 2017 | 16.46 | 16.66 | 16.44 | 16.66 | 180,013 | +0.24(+1.47%) |
Oct 09, 2017 | 16.42 | 16.50 | 16.34 | 16.42 | 114,852 | +0.00(+0.00%) |
Oct 06, 2017 | 16.46 | 16.46 | 16.26 | 16.42 | 113,210 | +0.04(+0.24%) |
Oct 05, 2017 | 16.10 | 16.42 | 16.06 | 16.38 | 100,886 | +0.28(+1.75%) |
Oct 04, 2017 | 16.54 | 16.54 | 16.02 | 16.10 | 130,780 | -0.40(-2.43%) |
Oct 03, 2017 | 16.54 | 16.54 | 16.26 | 16.50 | 168,667 | +0.04(+0.24%) |
Oct 02, 2017 | 16.34 | 16.54 | 16.14 | 16.46 | 202,268 | +0.08(+0.49%) |
Sep 29, 2017 | 16.22 | 16.42 | 16.02 | 16.38 | 412,867 | +0.20(+1.24%) |
Sep 28, 2017 | 16.14 | 16.20 | 15.90 | 16.18 | 169,921 | +0.00(+0.00%) |
Sep 27, 2017 | 15.98 | 16.30 | 15.80 | 16.18 | 305,928 | +0.40(+2.54%) |
Sep 26, 2017 | 15.42 | 15.78 | 15.42 | 15.78 | 155,142 | +0.32(+2.08%) |
Sep 25, 2017 | 15.46 | 15.54 | 15.34 | 15.46 | 68,805 | +0.00(+0.00%) |
Sep 22, 2017 | 15.38 | 15.50 | 15.30 | 15.46 | 67,198 | +0.08(+0.52%) |
Sep 21, 2017 | 15.30 | 15.46 | 15.26 | 15.38 | 124,452 | +0.12(+0.79%) |
Sep 20, 2017 | 15.21 | 15.42 | 15.05 | 15.26 | 137,817 | +0.08(+0.53%) |
Sep 19, 2017 | 15.17 | 15.30 | 15.05 | 15.17 | 105,111 | +0.04(+0.26%) |
Sep 18, 2017 | 14.93 | 15.38 | 14.85 | 15.13 | 144,589 | +0.24(+1.62%) |
Sep 15, 2017 | 14.97 | 15.05 | 14.49 | 14.89 | 795,360 | -0.04(-0.27%) |
Sep 14, 2017 | 14.97 | 15.13 | 14.85 | 14.93 | 345,068 | +0.04(+0.27%) |
Sep 13, 2017 | 14.81 | 15.01 | 14.69 | 14.89 | 257,212 | +0.08(+0.54%) |
Sep 12, 2017 | 14.65 | 14.85 | 14.65 | 14.81 | 185,775 | +0.24(+1.65%) |
Sep 11, 2017 | 14.33 | 14.65 | 14.33 | 14.57 | 270,653 | +0.32(+2.25%) |
Sep 08, 2017 | 14.05 | 14.53 | 12.09 | 14.25 | 277,831 | +0.08(+0.57%) |
Sep 07, 2017 | 14.49 | 14.49 | 14.09 | 14.17 | 78,886 | -0.32(-2.22%) |
Sep 06, 2017 | 14.61 | 14.77 | 14.45 | 14.49 | 110,042 | -0.04(-0.28%) |
Sep 05, 2017 | 14.77 | 14.81 | 14.49 | 14.53 | 132,351 | -0.32(-2.16%) |
Sep 01, 2017 | 14.93 | 14.97 | 14.73 | 14.85 | 99,109 | +0.00(+0.00%) |
Aug 31, 2017 | 14.89 | 15.05 | 14.77 | 14.85 | 99,142 | +0.08(+0.54%) |
Aug 30, 2017 | 14.77 | 14.93 | 14.65 | 14.77 | 79,210 | +0.04(+0.27%) |
Aug 29, 2017 | 14.57 | 14.85 | 14.57 | 14.73 | 66,610 | -0.04(-0.27%) |
Aug 28, 2017 | 14.85 | 14.89 | 14.69 | 14.77 | 51,561 | -0.08(-0.54%) |
Aug 25, 2017 | 14.89 | 14.97 | 14.69 | 14.85 | 91,433 | +0.04(+0.27%) |
Aug 24, 2017 | 14.77 | 14.85 | 14.61 | 14.81 | 42,609 | +0.08(+0.55%) |
Aug 23, 2017 | 14.61 | 14.89 | 14.61 | 14.73 | 52,923 | +0.00(+0.00%) |
Aug 22, 2017 | 14.73 | 14.81 | 14.65 | 14.73 | 48,540 | +0.12(+0.82%) |
Aug 21, 2017 | 14.57 | 14.69 | 14.41 | 14.61 | 100,542 | +0.08(+0.55%) |
Aug 18, 2017 | 14.33 | 14.73 | 14.32 | 14.53 | 178,110 | +0.04(+0.28%) |
Aug 17, 2017 | 14.97 | 14.97 | 14.45 | 14.49 | 123,707 | -0.52(-3.48%) |
Aug 16, 2017 | 15.09 | 15.17 | 14.85 | 15.01 | 82,539 | +0.04(+0.27%) |
Aug 15, 2017 | 15.26 | 15.26 | 14.93 | 14.97 | 140,998 | -0.12(-0.80%) |
Aug 14, 2017 | 14.69 | 15.13 | 14.69 | 15.09 | 161,911 | +0.44(+3.01%) |
Aug 11, 2017 | 14.97 | 15.01 | 14.53 | 14.65 | 119,491 | -0.16(-1.08%) |
Aug 10, 2017 | 15.01 | 15.09 | 14.81 | 14.81 | 102,521 | -0.24(-1.60%) |
Aug 09, 2017 | 15.21 | 15.26 | 15.01 | 15.05 | 68,793 | -0.32(-2.09%) |
Aug 08, 2017 | 15.30 | 15.66 | 15.26 | 15.38 | 80,089 | +0.08(+0.52%) |
Aug 07, 2017 | 15.38 | 15.68 | 15.26 | 15.30 | 55,636 | -0.12(-0.78%) |
Aug 04, 2017 | 15.62 | 15.34 | 15.42 | 92,545 | +0.16(+1.05%) | |
Aug 03, 2017 | 15.54 | 15.62 | 15.17 | 15.26 | 111,113 | -0.28(-1.81%) |
Aug 02, 2017 | 15.78 | 15.90 | 15.50 | 15.54 | 96,047 | -0.20(-1.28%) |
Aug 01, 2017 | 15.62 | 15.74 | 15.58 | 15.74 | 103,272 | +0.20(+1.29%) |
Jul 31, 2017 | 15.42 | 15.66 | 15.34 | 15.54 | 96,796 | +0.20(+1.31%) |
Jul 28, 2017 | 15.38 | 15.44 | 15.26 | 15.34 | 66,409 | -0.04(-0.26%) |
Jul 27, 2017 | 15.66 | 15.76 | 15.34 | 15.38 | 78,114 | -0.16(-1.03%) |
Jul 26, 2017 | 15.98 | 15.98 | 15.50 | 15.54 | 88,804 | -0.40(-2.51%) |
Jul 25, 2017 | 15.90 | 16.10 | 15.70 | 15.94 | 181,825 | +0.28(+1.79%) |
Jul 24, 2017 | 15.46 | 15.72 | 15.38 | 15.66 | 212,154 | +0.16(+1.03%) |
Jul 21, 2017 | 15.86 | 15.86 | 15.38 | 15.50 | 210,450 | +0.12(+0.78%) |
Jul 20, 2017 | 15.10 | 15.52 | 15.06 | 15.38 | 232,555 | +0.36(+2.39%) |
Jul 19, 2017 | 15.06 | 15.14 | 14.94 | 15.02 | 46,382 | +0.00(+0.00%) |
Jul 18, 2017 | 14.98 | 15.10 | 14.88 | 15.02 | 120,562 | -0.08(-0.53%) |
Jul 17, 2017 | 15.14 | 15.22 | 14.94 | 15.10 | 122,804 | -0.04(-0.26%) |
Jul 14, 2017 | 14.98 | 15.22 | 14.90 | 15.14 | 105,153 | +0.00(+0.00%) |
Jul 13, 2017 | 15.30 | 15.30 | 15.06 | 15.14 | 47,291 | -0.16(-1.04%) |
Jul 12, 2017 | 15.18 | 15.46 | 15.10 | 15.30 | 108,712 | +0.16(+1.06%) |
Jul 11, 2017 | 15.26 | 15.26 | 14.98 | 15.14 | 136,743 | -0.08(-0.52%) |
Jul 10, 2017 | 15.30 | 15.44 | 15.14 | 15.22 | 113,863 | -0.20(-1.30%) |
Jul 07, 2017 | 15.30 | 15.46 | 15.06 | 15.42 | 138,522 | +0.28(+1.85%) |
Jul 06, 2017 | 15.30 | 15.42 | 15.10 | 15.14 | 139,232 | -0.16(-1.04%) |
Jul 05, 2017 | 15.54 | 15.54 | 15.18 | 15.30 | 108,894 | -0.28(-1.80%) |
Jul 03, 2017 | 15.10 | 15.62 | 14.86 | 15.58 | 153,863 | +0.52(+3.45%) |
Jun 30, 2017 | 15.22 | 15.22 | 14.94 | 15.06 | 119,875 | -0.12(-0.79%) |
Jun 29, 2017 | 15.18 | 15.18 | 14.78 | 15.18 | 220,285 | +0.16(+1.06%) |
Jun 28, 2017 | 14.78 | 15.02 | 14.74 | 15.02 | 150,202 | +0.32(+2.17%) |
Jun 27, 2017 | 14.82 | 14.98 | 14.66 | 14.70 | 156,996 | -0.04(-0.27%) |
Jun 26, 2017 | 14.66 | 14.90 | 14.50 | 14.74 | 179,684 | +0.04(+0.27%) |
Jun 23, 2017 | 14.94 | 14.94 | 14.62 | 14.70 | 525,620 | -0.12(-0.81%) |
Jun 22, 2017 | 14.98 | 15.06 | 14.78 | 14.82 | 204,439 | -0.20(-1.33%) |
Jun 21, 2017 | 15.42 | 15.42 | 14.98 | 15.02 | 175,475 | -0.32(-2.08%) |
Jun 20, 2017 | 15.66 | 15.66 | 15.34 | 15.34 | 103,772 | -0.32(-2.04%) |
Jun 19, 2017 | 15.98 | 16.02 | 15.54 | 15.66 | 121,582 | -0.16(-1.01%) |
Jun 16, 2017 | 15.94 | 15.98 | 15.74 | 15.82 | 278,585 | -0.28(-1.74%) |
Jun 15, 2017 | 15.98 | 16.18 | 15.90 | 16.10 | 239,134 | +0.00(+0.00%) |
Jun 14, 2017 | 16.18 | 16.18 | 15.82 | 16.10 | 253,775 | -0.12(-0.74%) |
Jun 13, 2017 | 16.30 | 16.35 | 16.06 | 16.22 | 140,212 | +0.00(+0.00%) |
Jun 12, 2017 | 16.02 | 16.45 | 15.90 | 16.22 | 355,614 | +0.20(+1.25%) |
Jun 09, 2017 | 15.62 | 16.33 | 15.50 | 16.02 | 441,887 | +0.52(+3.35%) |
Jun 08, 2017 | 15.22 | 15.94 | 15.22 | 15.50 | 283,346 | +0.28(+1.84%) |
Jun 07, 2017 | 14.94 | 15.30 | 14.74 | 15.22 | 168,627 | +0.36(+2.42%) |
Jun 06, 2017 | 14.94 | 15.06 | 14.82 | 14.86 | 170,218 | -0.28(-1.85%) |
Jun 05, 2017 | 15.18 | 15.38 | 15.06 | 15.14 | 165,059 | -0.08(-0.52%) |
Jun 02, 2017 | 15.14 | 15.62 | 15.10 | 15.22 | 213,129 | +0.00(+0.00%) |