Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.72 | 16.81 | 16.58 | 16.59 | 103,742 | -0.13(-0.80%) |
May 30, 2018 | 16.63 | 16.85 | 16.63 | 16.72 | 183,061 | +0.14(+0.86%) |
May 29, 2018 | 16.65 | 16.71 | 16.45 | 16.58 | 117,706 | -0.15(-0.91%) |
May 25, 2018 | 16.73 | 16.73 | 16.73 | 0 | +0.10(+0.63%) | |
May 24, 2018 | 16.79 | 16.79 | 16.45 | 16.62 | 141,661 | -0.15(-0.91%) |
May 23, 2018 | 16.81 | 16.87 | 16.58 | 16.78 | 126,406 | -0.05(-0.28%) |
May 22, 2018 | 17.09 | 17.09 | 16.74 | 16.82 | 161,034 | -0.30(-1.72%) |
May 21, 2018 | 17.00 | 17.13 | 16.49 | 17.12 | 104,570 | +0.13(+0.78%) |
May 18, 2018 | 17.01 | 17.02 | 16.79 | 16.99 | 149,592 | +0.10(+0.56%) |
May 17, 2018 | 16.61 | 16.93 | 16.61 | 16.89 | 139,481 | +0.22(+1.31%) |
May 16, 2018 | 16.31 | 16.69 | 16.30 | 16.67 | 370,273 | +0.39(+2.40%) |
May 15, 2018 | 16.11 | 16.33 | 16.11 | 16.28 | 106,978 | +0.13(+0.83%) |
May 14, 2018 | 16.20 | 16.28 | 16.12 | 16.15 | 91,237 | -0.06(-0.35%) |
May 11, 2018 | 16.35 | 16.37 | 16.20 | 16.21 | 70,469 | -0.10(-0.58%) |
May 10, 2018 | 16.27 | 16.44 | 16.18 | 16.30 | 137,938 | +0.04(+0.23%) |
May 09, 2018 | 16.29 | 16.44 | 16.12 | 16.26 | 146,167 | +0.07(+0.41%) |
May 08, 2018 | 16.03 | 16.22 | 16.01 | 16.20 | 124,485 | +0.16(+1.01%) |
May 07, 2018 | 16.04 | 16.13 | 15.88 | 16.03 | 118,551 | +0.07(+0.42%) |
May 04, 2018 | 15.72 | 16.11 | 15.70 | 15.97 | 93,356 | +0.15(+0.96%) |
May 03, 2018 | 15.95 | 15.95 | 15.77 | 15.82 | 96,350 | -0.20(-1.25%) |
May 02, 2018 | 15.86 | 16.05 | 15.69 | 16.02 | 103,860 | +0.15(+0.96%) |
May 01, 2018 | 15.70 | 15.93 | 15.62 | 15.86 | 131,793 | +0.12(+0.79%) |
Apr 30, 2018 | 15.96 | 16.00 | 15.73 | 15.74 | 149,914 | -0.22(-1.37%) |
Apr 27, 2018 | 16.10 | 16.24 | 15.90 | 15.96 | 135,165 | -0.12(-0.77%) |
Apr 26, 2018 | 16.03 | 16.14 | 15.86 | 16.08 | 117,321 | +0.12(+0.78%) |
Apr 25, 2018 | 16.12 | 16.13 | 15.85 | 15.96 | 204,456 | -0.22(-1.34%) |
Apr 24, 2018 | 16.18 | 16.36 | 16.10 | 16.18 | 77,519 | +0.03(+0.18%) |
Apr 23, 2018 | 15.88 | 16.19 | 15.65 | 16.15 | 115,403 | +0.26(+1.67%) |
Apr 20, 2018 | 15.88 | 16.04 | 15.42 | 15.88 | 143,822 | -0.09(-0.53%) |
Apr 19, 2018 | 15.73 | 16.12 | 15.71 | 15.97 | 146,743 | +0.15(+0.96%) |
Apr 18, 2018 | 15.86 | 16.23 | 15.78 | 15.82 | 232,704 | +0.15(+0.97%) |
Apr 17, 2018 | 15.71 | 15.75 | 15.49 | 15.66 | 117,877 | -0.01(-0.06%) |
Apr 16, 2018 | 15.55 | 15.71 | 14.92 | 15.67 | 155,878 | +0.16(+1.04%) |
Apr 13, 2018 | 15.76 | 15.76 | 15.44 | 15.51 | 72,380 | -0.19(-1.20%) |
Apr 12, 2018 | 15.67 | 15.84 | 15.66 | 15.70 | 146,601 | +0.12(+0.79%) |
Apr 11, 2018 | 15.53 | 15.59 | 15.16 | 15.58 | 219,046 | +0.05(+0.30%) |
Apr 10, 2018 | 15.62 | 15.62 | 15.42 | 15.53 | 172,471 | +0.07(+0.43%) |
Apr 09, 2018 | 15.53 | 15.58 | 15.36 | 15.47 | 96,605 | +0.04(+0.24%) |
Apr 06, 2018 | 15.62 | 15.65 | 15.34 | 15.43 | 153,986 | -0.23(-1.45%) |
Apr 05, 2018 | 15.65 | 15.67 | 15.14 | 15.66 | 98,087 | +0.04(+0.24%) |
Apr 04, 2018 | 15.37 | 15.67 | 15.36 | 15.62 | 99,768 | +0.12(+0.79%) |
Apr 03, 2018 | 15.35 | 15.57 | 14.99 | 15.49 | 139,266 | +0.25(+1.61%) |
Apr 02, 2018 | 15.27 | 15.39 | 15.13 | 15.25 | 187,516 | -0.07(-0.43%) |
Mar 29, 2018 | 15.32 | 15.32 | 15.32 | 0 | -0.12(-0.80%) | |
Mar 28, 2018 | 15.27 | 15.56 | 15.26 | 15.44 | 174,926 | +0.17(+1.11%) |
Mar 27, 2018 | 15.41 | 15.51 | 15.22 | 15.27 | 119,834 | -0.09(-0.62%) |
Mar 26, 2018 | 15.16 | 15.42 | 15.08 | 15.36 | 87,761 | +0.35(+2.33%) |
Mar 23, 2018 | 15.39 | 15.39 | 15.01 | 15.01 | 198,942 | -0.34(-2.22%) |
Mar 22, 2018 | 15.43 | 15.66 | 15.34 | 15.35 | 145,654 | -0.25(-1.58%) |
Mar 21, 2018 | 15.40 | 16.06 | 15.40 | 15.60 | 271,991 | +0.19(+1.23%) |
Mar 20, 2018 | 15.60 | 15.60 | 15.40 | 15.41 | 87,198 | -0.19(-1.21%) |
Mar 19, 2018 | 15.53 | 15.66 | 15.32 | 15.60 | 124,599 | +0.02(+0.12%) |
Mar 16, 2018 | 15.52 | 15.74 | 15.34 | 15.58 | 218,143 | +0.06(+0.37%) |
Mar 15, 2018 | 15.31 | 15.57 | 15.24 | 15.52 | 145,344 | +0.26(+1.67%) |
Mar 14, 2018 | 15.48 | 15.48 | 15.32 | 15.27 | 85,359 | -0.15(-0.98%) |
Mar 13, 2018 | 15.65 | 15.67 | 15.40 | 15.42 | 101,155 | -0.20(-1.27%) |
Mar 12, 2018 | 15.63 | 15.66 | 15.43 | 15.62 | 100,743 | -0.03(-0.18%) |
Mar 09, 2018 | 15.10 | 15.71 | 14.96 | 15.65 | 736,875 | +0.71(+4.75%) |
Mar 08, 2018 | 14.80 | 14.97 | 14.77 | 14.94 | 209,375 | -0.13(-0.88%) |
Mar 07, 2018 | 14.89 | 15.13 | 14.89 | 15.07 | 99,505 | +0.08(+0.50%) |
Mar 06, 2018 | 15.04 | 15.04 | 14.76 | 14.99 | 128,427 | +0.01(+0.06%) |
Mar 05, 2018 | 14.84 | 15.07 | 14.64 | 14.98 | 119,058 | +0.05(+0.32%) |
Mar 02, 2018 | 14.68 | 14.97 | 14.63 | 14.94 | 141,732 | +0.17(+1.15%) |
Mar 01, 2018 | 14.75 | 14.90 | 14.62 | 14.77 | 141,652 | +0.02(+0.13%) |
Feb 28, 2018 | 14.91 | 14.97 | 14.74 | 14.75 | 232,686 | -0.15(-1.02%) |
Feb 27, 2018 | 15.05 | 15.19 | 14.90 | 14.90 | 110,514 | -0.19(-1.25%) |
Feb 26, 2018 | 15.13 | 15.13 | 14.97 | 15.09 | 117,723 | -0.01(-0.06%) |
Feb 23, 2018 | 15.13 | 15.18 | 15.08 | 15.10 | 129,258 | +0.05(+0.31%) |
Feb 22, 2018 | 15.02 | 15.05 | 64,483 | -0.21(-1.36%) | ||
Feb 21, 2018 | 15.14 | 15.39 | 15.11 | 15.26 | 76,358 | +0.17(+1.13%) |
Feb 20, 2018 | 15.33 | 15.38 | 15.05 | 15.09 | 110,443 | -0.31(-2.03%) |
Feb 16, 2018 | 15.40 | 15.40 | 15.40 | 0 | +0.04(+0.25%) | |
Feb 15, 2018 | 15.45 | 15.50 | 15.34 | 15.36 | 313,645 | +0.02(+0.12%) |
Feb 14, 2018 | 15.01 | 15.59 | 15.01 | 15.34 | 119,598 | +0.22(+1.44%) |
Feb 13, 2018 | 15.02 | 15.16 | 14.98 | 15.13 | 79,115 | +0.01(+0.06%) |
Feb 12, 2018 | 15.28 | 16.09 | 14.87 | 15.12 | 132,047 | -0.12(-0.81%) |
Feb 09, 2018 | 15.00 | 15.34 | 14.91 | 15.24 | 261,138 | +0.39(+2.64%) |
Feb 08, 2018 | 15.04 | 15.00 | 14.80 | 14.85 | 133,974 | -0.16(-1.04%) |
Feb 07, 2018 | 14.97 | 14.97 | 14.84 | 15.00 | 133,715 | -0.02(-0.13%) |
Feb 06, 2018 | 14.84 | 15.21 | 14.75 | 15.02 | 465,462 | -0.20(-1.30%) |
Feb 05, 2018 | 15.71 | 15.84 | 15.06 | 15.22 | 125,061 | -0.66(-4.17%) |
Feb 02, 2018 | 15.89 | 15.97 | 15.83 | 15.88 | 283,075 | -0.01(-0.06%) |
Feb 01, 2018 | 15.79 | 15.90 | 15.65 | 15.89 | 180,448 | +0.16(+1.02%) |
Jan 31, 2018 | 15.92 | 15.98 | 15.62 | 15.73 | 246,367 | -0.13(-0.83%) |
Jan 30, 2018 | 15.90 | 15.98 | 15.75 | 15.86 | 177,659 | -0.09(-0.59%) |
Jan 29, 2018 | 15.86 | 15.98 | 15.74 | 15.96 | 125,971 | +0.10(+0.65%) |
Jan 26, 2018 | 15.92 | 15.98 | 15.73 | 15.85 | 192,241 | -0.08(-0.53%) |
Jan 25, 2018 | 15.86 | 16.05 | 15.83 | 15.94 | 293,362 | +0.04(+0.24%) |
Jan 24, 2018 | 16.13 | 16.60 | 15.64 | 15.90 | 217,619 | -0.92(-5.47%) |
Jan 23, 2018 | 16.85 | 16.89 | 16.67 | 16.82 | 102,319 | -0.03(-0.17%) |
Jan 22, 2018 | 16.98 | 17.13 | 16.79 | 16.85 | 73,002 | -0.15(-0.88%) |
Jan 19, 2018 | 16.69 | 17.03 | 16.69 | 17.00 | 69,738 | +0.24(+1.46%) |
Jan 18, 2018 | 17.05 | 17.13 | 16.70 | 16.75 | 57,992 | -0.28(-1.65%) |
Jan 17, 2018 | 16.86 | 17.13 | 16.80 | 17.04 | 180,336 | +0.17(+1.00%) |
Jan 16, 2018 | 16.94 | 17.18 | 16.80 | 16.87 | 120,098 | -0.01(-0.06%) |
Jan 12, 2018 | 16.88 | 16.88 | 16.88 | 0 | +0.08(+0.50%) | |
Jan 11, 2018 | 16.43 | 16.80 | 16.35 | 16.79 | 287,674 | +0.37(+2.23%) |
Jan 10, 2018 | 16.66 | 16.43 | 150,800 | +0.05(+0.29%) | ||
Jan 09, 2018 | 16.28 | 16.63 | 16.28 | 16.38 | 101,396 | +0.12(+0.75%) |
Jan 08, 2018 | 16.33 | 16.40 | 16.17 | 16.26 | 119,254 | -0.09(-0.57%) |
Jan 05, 2018 | 16.33 | 16.43 | 16.23 | 16.35 | 69,495 | +0.06(+0.35%) |
Jan 04, 2018 | 16.17 | 16.49 | 16.17 | 16.29 | 66,491 | +0.18(+1.11%) |
Jan 03, 2018 | 16.31 | 16.36 | 15.98 | 16.12 | 147,883 | -0.21(-1.27%) |
Jan 02, 2018 | 16.62 | 16.70 | 16.23 | 16.32 | 160,520 | -0.23(-1.42%) |
Dec 29, 2017 | 16.56 | 16.56 | 16.56 | 0 | -0.09(-0.56%) | |
Dec 28, 2017 | 16.72 | 16.91 | 16.58 | 16.65 | 61,026 | -0.06(-0.34%) |
Dec 27, 2017 | 16.77 | 16.90 | 16.65 | 16.71 | 169,099 | -0.07(-0.39%) |
Dec 26, 2017 | 16.83 | 16.98 | 16.74 | 16.77 | 74,254 | -0.10(-0.61%) |
Dec 22, 2017 | 17.00 | 17.00 | 16.86 | 16.88 | 40,503 | -0.13(-0.77%) |
Dec 21, 2017 | 17.07 | 17.13 | 16.99 | 17.01 | 78,969 | +0.02(+0.11%) |
Dec 20, 2017 | 17.13 | 17.13 | 16.94 | 16.99 | 49,006 | -0.08(-0.49%) |
Dec 19, 2017 | 17.20 | 17.39 | 17.06 | 17.07 | 104,702 | -0.12(-0.71%) |
Dec 18, 2017 | 17.16 | 17.41 | 17.08 | 17.20 | 133,217 | +0.11(+0.66%) |
Dec 15, 2017 | 16.68 | 17.26 | 16.68 | 17.08 | 347,005 | +0.40(+2.42%) |
Dec 14, 2017 | 16.97 | 16.97 | 16.58 | 16.68 | 82,317 | -0.23(-1.39%) |
Dec 13, 2017 | 16.74 | 17.08 | 16.73 | 16.91 | 125,448 | +0.18(+1.07%) |
Dec 12, 2017 | 16.77 | 16.94 | 16.68 | 16.74 | 120,710 | +0.00(+0.00%) |
Dec 11, 2017 | 16.84 | 16.96 | 16.68 | 16.74 | 62,667 | -0.10(-0.61%) |
Dec 08, 2017 | 17.20 | 17.44 | 16.77 | 16.84 | 78,446 | -0.24(-1.43%) |
Dec 07, 2017 | 17.18 | 17.46 | 16.96 | 17.08 | 246,993 | -0.13(-0.76%) |
Dec 06, 2017 | 17.27 | 17.48 | 17.20 | 17.21 | 62,791 | -0.13(-0.76%) |
Dec 05, 2017 | 17.69 | 17.69 | 17.35 | 17.35 | 72,412 | -0.32(-1.81%) |
Dec 04, 2017 | 17.69 | 17.93 | 17.69 | 17.66 | 96,545 | +0.23(+1.29%) |
Dec 01, 2017 | 17.49 | 17.56 | 17.02 | 17.44 | 89,745 | -0.06(-0.32%) |
Nov 30, 2017 | 18.16 | 18.16 | 17.43 | 17.50 | 221,470 | -0.54(-2.97%) |
Nov 29, 2017 | 17.54 | 18.08 | 17.47 | 18.03 | 186,553 | +0.57(+3.28%) |
Nov 28, 2017 | 17.01 | 17.49 | 17.01 | 17.46 | 119,112 | +0.53(+3.10%) |
Nov 27, 2017 | 17.08 | 17.10 | 16.89 | 16.93 | 149,498 | -0.14(-0.82%) |
Nov 24, 2017 | 17.34 | 17.34 | 16.62 | 17.07 | 58,656 | -0.19(-1.09%) |
Nov 22, 2017 | 17.21 | 17.65 | 17.16 | 17.26 | 483,281 | +0.10(+0.60%) |
Nov 21, 2017 | 17.13 | 17.31 | 17.02 | 17.16 | 276,593 | +0.07(+0.38%) |
Nov 20, 2017 | 16.77 | 17.10 | 16.67 | 17.09 | 114,942 | +0.33(+1.96%) |
Nov 17, 2017 | 16.55 | 16.85 | 16.47 | 16.76 | 77,730 | +0.11(+0.68%) |
Nov 16, 2017 | 16.59 | 16.81 | 16.49 | 16.65 | 65,321 | +0.14(+0.85%) |
Nov 15, 2017 | 16.40 | 16.67 | 16.40 | 16.51 | 71,621 | -0.04(-0.23%) |
Nov 14, 2017 | 16.40 | 16.69 | 16.40 | 16.55 | 49,952 | +0.07(+0.40%) |
Nov 13, 2017 | 16.34 | 16.60 | 16.09 | 16.48 | 75,983 | +0.08(+0.46%) |
Nov 10, 2017 | 16.34 | 16.55 | 16.28 | 16.41 | 127,919 | +0.08(+0.46%) |
Nov 09, 2017 | 16.24 | 16.45 | 16.04 | 16.33 | 126,873 | +0.02(+0.11%) |
Nov 08, 2017 | 16.40 | 16.40 | 16.04 | 16.31 | 129,223 | -0.16(-0.97%) |
Nov 07, 2017 | 16.97 | 17.13 | 16.45 | 16.47 | 92,337 | -0.54(-3.15%) |
Nov 06, 2017 | 16.97 | 17.14 | 16.97 | 17.01 | 46,573 | -0.02(-0.11%) |
Nov 03, 2017 | 17.28 | 17.28 | 17.02 | 17.03 | 147,744 | -0.26(-1.52%) |
Nov 02, 2017 | 17.12 | 17.35 | 16.93 | 17.29 | 101,978 | +0.17(+0.99%) |
Nov 01, 2017 | 17.31 | 17.36 | 17.02 | 17.12 | 60,144 | -0.07(-0.38%) |
Oct 31, 2017 | 17.08 | 17.35 | 17.05 | 17.19 | 109,307 | +0.13(+0.77%) |
Oct 30, 2017 | 17.49 | 17.50 | 17.04 | 17.05 | 112,361 | -0.51(-2.89%) |
Oct 27, 2017 | 17.23 | 17.56 | 17.23 | 17.56 | 130,573 | +0.23(+1.35%) |
Oct 26, 2017 | 17.24 | 17.34 | 17.16 | 17.33 | 130,846 | +0.19(+1.10%) |
Oct 25, 2017 | 17.08 | 17.25 | 16.95 | 17.14 | 106,111 | +0.07(+0.44%) |
Oct 24, 2017 | 17.04 | 17.26 | 16.68 | 17.06 | 174,727 | +0.04(+0.22%) |
Oct 23, 2017 | 17.20 | 17.29 | 16.98 | 17.03 | 131,064 | -0.17(-0.98%) |
Oct 20, 2017 | 17.53 | 17.53 | 17.10 | 17.20 | 185,544 | -0.10(-0.59%) |
Oct 19, 2017 | 17.19 | 17.47 | 17.16 | 17.30 | 219,670 | +0.07(+0.38%) |
Oct 18, 2017 | 17.71 | 17.71 | 16.97 | 17.23 | 207,012 | -0.23(-1.33%) |
Oct 17, 2017 | 17.48 | 17.53 | 17.20 | 17.47 | 404,037 | +0.05(+0.27%) |
Oct 16, 2017 | 17.36 | 17.69 | 17.29 | 17.42 | 87,027 | +0.14(+0.81%) |
Oct 13, 2017 | 17.33 | 17.34 | 17.14 | 17.28 | 95,392 | -0.05(-0.27%) |
Oct 12, 2017 | 17.43 | 17.43 | 17.27 | 17.33 | 106,050 | -0.07(-0.38%) |
Oct 11, 2017 | 17.20 | 17.50 | 17.11 | 17.39 | 164,297 | +0.19(+1.08%) |
Oct 10, 2017 | 17.16 | 17.25 | 17.07 | 17.20 | 273,109 | +0.03(+0.16%) |
Oct 09, 2017 | 17.23 | 17.31 | 17.10 | 17.18 | 146,137 | -0.04(-0.22%) |
Oct 06, 2017 | 17.18 | 17.30 | 17.14 | 17.21 | 222,459 | +0.10(+0.60%) |
Oct 05, 2017 | 17.16 | 17.25 | 17.09 | 17.11 | 130,337 | +0.02(+0.11%) |
Oct 04, 2017 | 17.20 | 17.25 | 17.02 | 17.09 | 112,983 | -0.06(-0.33%) |
Oct 03, 2017 | 17.25 | 17.25 | 17.10 | 17.15 | 126,834 | -0.10(-0.59%) |
Oct 02, 2017 | 17.06 | 17.40 | 16.97 | 17.25 | 246,457 | +0.20(+1.15%) |
Sep 29, 2017 | 17.01 | 17.14 | 16.91 | 17.06 | 389,205 | +0.04(+0.22%) |
Sep 28, 2017 | 16.93 | 17.04 | 16.80 | 17.02 | 134,674 | +0.11(+0.66%) |
Sep 27, 2017 | 16.61 | 17.01 | 16.46 | 16.91 | 227,950 | +0.48(+2.89%) |
Sep 26, 2017 | 16.32 | 16.54 | 16.23 | 16.43 | 126,629 | +0.15(+0.92%) |
Sep 25, 2017 | 16.32 | 16.54 | 16.23 | 16.28 | 130,258 | -0.07(-0.46%) |
Sep 22, 2017 | 16.09 | 16.45 | 16.09 | 16.36 | 92,013 | +0.19(+1.15%) |
Sep 21, 2017 | 15.91 | 16.23 | 15.87 | 16.17 | 144,419 | +0.23(+1.46%) |
Sep 20, 2017 | 15.85 | 16.00 | 15.75 | 15.94 | 181,747 | +0.02(+0.12%) |
Sep 19, 2017 | 15.89 | 16.05 | 15.83 | 15.92 | 144,494 | -0.02(-0.12%) |
Sep 18, 2017 | 15.82 | 16.13 | 15.82 | 15.94 | 153,647 | +0.12(+0.77%) |
Sep 15, 2017 | 15.84 | 15.95 | 15.63 | 15.81 | 376,251 | -0.01(-0.06%) |
Sep 14, 2017 | 15.81 | 15.91 | 15.73 | 15.82 | 126,314 | +0.00(+0.00%) |
Sep 13, 2017 | 15.74 | 15.90 | 15.68 | 15.82 | 149,840 | +0.06(+0.35%) |
Sep 12, 2017 | 15.77 | 16.02 | 15.69 | 15.77 | 118,000 | +0.05(+0.30%) |
Sep 11, 2017 | 15.44 | 15.84 | 15.44 | 15.72 | 89,437 | +0.30(+1.93%) |
Sep 08, 2017 | 15.25 | 15.43 | 15.24 | 15.42 | 159,802 | +0.17(+1.10%) |
Sep 07, 2017 | 15.57 | 15.57 | 15.17 | 15.26 | 83,116 | -0.28(-1.80%) |
Sep 06, 2017 | 15.73 | 15.83 | 15.53 | 15.54 | 117,692 | -0.15(-0.95%) |
Sep 05, 2017 | 16.09 | 16.09 | 15.66 | 15.68 | 81,878 | -0.49(-3.05%) |
Sep 01, 2017 | 16.17 | 16.27 | 16.05 | 16.18 | 77,972 | +0.03(+0.17%) |
Aug 31, 2017 | 16.32 | 16.45 | 16.05 | 16.15 | 192,852 | -0.13(-0.80%) |
Aug 30, 2017 | 16.18 | 16.35 | 16.13 | 16.28 | 82,007 | +0.12(+0.75%) |
Aug 29, 2017 | 16.19 | 16.32 | 16.05 | 16.16 | 106,331 | -0.07(-0.46%) |
Aug 28, 2017 | 16.09 | 16.25 | 16.09 | 16.23 | 71,295 | +0.15(+0.93%) |
Aug 25, 2017 | 16.23 | 15.89 | 16.09 | 45,414 | +0.14(+0.88%) | |
Aug 24, 2017 | 15.92 | 15.97 | 15.73 | 15.95 | 39,887 | +0.11(+0.71%) |
Aug 23, 2017 | 15.76 | 15.95 | 15.50 | 15.83 | 65,693 | -0.05(-0.29%) |
Aug 22, 2017 | 15.88 | 16.05 | 15.79 | 15.88 | 47,333 | +0.05(+0.29%) |
Aug 21, 2017 | 15.59 | 15.87 | 15.59 | 15.83 | 81,515 | +0.11(+0.71%) |
Aug 18, 2017 | 15.54 | 15.86 | 15.38 | 15.72 | 145,007 | +0.02(+0.12%) |
Aug 17, 2017 | 16.00 | 16.13 | 15.70 | 15.70 | 109,124 | -0.36(-2.26%) |
Aug 16, 2017 | 16.13 | 16.23 | 15.99 | 16.07 | 109,010 | +0.04(+0.23%) |
Aug 15, 2017 | 16.34 | 16.34 | 16.01 | 16.03 | 62,188 | -0.20(-1.21%) |
Aug 14, 2017 | 15.89 | 16.27 | 15.89 | 16.23 | 122,747 | +0.41(+2.59%) |
Aug 11, 2017 | 16.18 | 16.18 | 15.68 | 15.81 | 110,818 | -0.24(-1.51%) |
Aug 10, 2017 | 16.13 | 16.30 | 16.01 | 16.06 | 135,086 | -0.15(-0.92%) |
Aug 09, 2017 | 16.44 | 16.61 | 16.19 | 16.21 | 95,483 | -0.30(-1.81%) |
Aug 08, 2017 | 16.42 | 16.87 | 16.34 | 16.50 | 102,114 | +0.03(+0.17%) |
Aug 07, 2017 | 16.68 | 16.68 | 16.29 | 16.48 | 74,422 | -0.21(-1.28%) |
Aug 04, 2017 | 16.85 | 16.64 | 16.69 | 95,193 | +0.06(+0.34%) | |
Aug 03, 2017 | 16.95 | 17.03 | 16.59 | 16.64 | 80,565 | -0.29(-1.71%) |
Aug 02, 2017 | 17.02 | 17.03 | 16.78 | 16.92 | 84,286 | -0.09(-0.55%) |
Aug 01, 2017 | 17.04 | 17.06 | 16.81 | 17.02 | 93,523 | +0.15(+0.88%) |
Jul 31, 2017 | 16.95 | 17.05 | 16.72 | 16.87 | 249,725 | -0.05(-0.28%) |
Jul 28, 2017 | 16.92 | 16.97 | 16.50 | 16.92 | 120,096 | -0.05(-0.28%) |
Jul 27, 2017 | 16.95 | 16.95 | 16.82 | 16.96 | 111,397 | +0.04(+0.22%) |
Jul 26, 2017 | 17.02 | 17.07 | 16.79 | 16.92 | 123,482 | -0.02(-0.11%) |
Jul 25, 2017 | 17.03 | 17.14 | 16.89 | 16.94 | 175,053 | +0.10(+0.61%) |
Jul 24, 2017 | 16.73 | 16.94 | 16.57 | 16.84 | 142,062 | +0.00(+0.00%) |
Jul 21, 2017 | 16.98 | 16.98 | 16.70 | 16.84 | 227,867 | -0.02(-0.11%) |
Jul 20, 2017 | 16.89 | 17.05 | 16.38 | 16.86 | 262,836 | +0.06(+0.33%) |
Jul 19, 2017 | 16.13 | 16.84 | 16.13 | 16.80 | 332,006 | +0.83(+5.22%) |
Jul 18, 2017 | 15.79 | 16.23 | 15.75 | 15.97 | 203,506 | +0.03(+0.17%) |
Jul 17, 2017 | 15.79 | 16.02 | 15.58 | 15.94 | 118,749 | +0.15(+0.94%) |
Jul 14, 2017 | 15.58 | 15.91 | 15.38 | 15.79 | 113,379 | -0.01(-0.06%) |
Jul 13, 2017 | 15.73 | 15.84 | 15.62 | 15.80 | 85,589 | +0.01(+0.06%) |
Jul 12, 2017 | 15.48 | 15.84 | 15.48 | 15.79 | 116,014 | +0.33(+2.16%) |
Jul 11, 2017 | 15.58 | 15.58 | 15.29 | 15.46 | 61,115 | -0.13(-0.83%) |
Jul 10, 2017 | 15.79 | 15.84 | 15.56 | 15.59 | 90,338 | -0.31(-1.98%) |
Jul 07, 2017 | 15.82 | 15.93 | 15.43 | 15.91 | 94,511 | +0.19(+1.18%) |
Jul 06, 2017 | 15.72 | 15.84 | 15.58 | 15.72 | 104,992 | -0.04(-0.24%) |
Jul 05, 2017 | 15.95 | 15.95 | 15.55 | 15.76 | 56,904 | -0.19(-1.16%) |
Jul 03, 2017 | 15.52 | 16.01 | 15.47 | 15.94 | 63,399 | +0.48(+3.12%) |
Jun 30, 2017 | 15.77 | 15.77 | 15.41 | 15.46 | 96,321 | -0.28(-1.77%) |
Jun 29, 2017 | 15.75 | 16.09 | 15.47 | 15.74 | 102,027 | +0.05(+0.30%) |
Jun 28, 2017 | 15.58 | 15.75 | 15.45 | 15.69 | 84,476 | +0.19(+1.25%) |
Jun 27, 2017 | 15.44 | 15.54 | 15.29 | 15.50 | 110,025 | +0.08(+0.54%) |
Jun 26, 2017 | 15.45 | 15.71 | 15.39 | 15.41 | 137,830 | -0.03(-0.18%) |
Jun 23, 2017 | 15.49 | 15.25 | 15.44 | 206,828 | +0.00(+0.00%) | |
Jun 22, 2017 | 15.47 | 16.01 | 15.29 | 15.44 | 56,267 | +0.03(+0.18%) |
Jun 21, 2017 | 15.82 | 15.82 | 15.36 | 15.41 | 86,589 | -0.39(-2.46%) |
Jun 20, 2017 | 16.03 | 16.04 | 14.97 | 15.80 | 83,798 | -0.28(-1.73%) |
Jun 19, 2017 | 16.27 | 16.38 | 16.03 | 16.08 | 111,482 | -0.08(-0.52%) |
Jun 16, 2017 | 16.04 | 16.44 | 16.00 | 16.17 | 250,184 | -0.28(-1.69%) |
Jun 15, 2017 | 16.21 | 16.46 | 15.96 | 16.44 | 139,048 | +0.06(+0.34%) |
Jun 14, 2017 | 16.26 | 16.42 | 15.93 | 16.39 | 179,561 | +0.06(+0.34%) |
Jun 13, 2017 | 16.32 | 16.47 | 16.16 | 16.33 | 132,127 | +0.10(+0.63%) |
Jun 12, 2017 | 16.15 | 16.48 | 15.85 | 16.23 | 112,221 | +0.07(+0.46%) |
Jun 09, 2017 | 15.81 | 16.27 | 15.63 | 16.16 | 172,656 | +0.45(+2.89%) |
Jun 08, 2017 | 15.26 | 15.97 | 15.20 | 15.70 | 96,727 | +0.42(+2.73%) |
Jun 07, 2017 | 15.15 | 15.34 | 15.09 | 15.29 | 80,176 | +0.17(+1.10%) |
Jun 06, 2017 | 15.08 | 15.17 | 14.92 | 15.12 | 96,552 | -0.07(-0.49%) |
Jun 05, 2017 | 15.27 | 15.44 | 15.17 | 15.19 | 77,560 | -0.09(-0.61%) |
Jun 02, 2017 | 15.25 | 15.62 | 15.25 | 15.29 | 147,583 | -0.11(-0.72%) |