Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.62 | 16.70 | 16.31 | 16.37 | 201,560 | -0.16(-0.97%) |
Jun 28, 2018 | 16.72 | 16.85 | 16.53 | 16.53 | 120,135 | -0.21(-1.25%) |
Jun 27, 2018 | 17.03 | 17.03 | 16.68 | 16.74 | 155,626 | -0.27(-1.59%) |
Jun 26, 2018 | 16.64 | 17.37 | 16.41 | 17.01 | 714,701 | +0.36(+2.16%) |
Jun 25, 2018 | 17.04 | 17.04 | 16.64 | 16.65 | 138,138 | -0.45(-2.63%) |
Jun 22, 2018 | 17.06 | 17.25 | 16.87 | 17.10 | 308,370 | +0.11(+0.65%) |
Jun 21, 2018 | 17.10 | 17.25 | 16.95 | 16.99 | 117,077 | -0.07(-0.41%) |
Jun 20, 2018 | 17.00 | 17.10 | 16.71 | 17.06 | 84,642 | +0.16(+0.95%) |
Jun 19, 2018 | 16.82 | 16.96 | 16.72 | 16.90 | 80,348 | +0.02(+0.12%) |
Jun 18, 2018 | 16.63 | 16.95 | 16.53 | 16.88 | 125,168 | +0.17(+1.02%) |
Jun 15, 2018 | 16.84 | 16.64 | 16.71 | 194,825 | +0.07(+0.42%) | |
Jun 14, 2018 | 16.44 | 16.65 | 16.18 | 16.64 | 110,982 | +0.19(+1.16%) |
Jun 13, 2018 | 16.70 | 16.85 | 16.12 | 16.45 | 178,716 | -0.31(-1.85%) |
Jun 12, 2018 | 16.72 | 16.96 | 16.68 | 16.76 | 109,280 | +0.07(+0.42%) |
Jun 11, 2018 | 16.51 | 16.83 | 16.51 | 16.69 | 152,383 | +0.20(+1.21%) |
Jun 08, 2018 | 16.33 | 16.71 | 16.33 | 16.49 | 136,937 | +0.15(+0.92%) |
Jun 07, 2018 | 16.45 | 16.48 | 16.28 | 16.34 | 85,947 | -0.06(-0.37%) |
Jun 06, 2018 | 16.40 | 91,238 | +0.09(+0.55%) | |||
Jun 05, 2018 | 16.15 | 16.39 | 16.12 | 16.31 | 85,486 | +0.13(+0.80%) |
Jun 04, 2018 | 16.30 | 16.38 | 16.06 | 16.18 | 86,836 | -0.09(-0.55%) |
Jun 01, 2018 | 16.18 | 16.40 | 16.04 | 16.27 | 116,996 | +0.13(+0.81%) |
May 31, 2018 | 16.11 | 16.35 | 16.05 | 16.14 | 137,777 | +0.12(+0.75%) |
May 30, 2018 | 16.11 | 16.31 | 16.02 | 16.02 | 136,227 | -0.05(-0.31%) |
May 29, 2018 | 15.95 | 16.35 | 15.95 | 16.07 | 171,402 | +0.12(+0.75%) |
May 25, 2018 | 15.95 | 15.95 | 15.95 | 0 | -0.02(-0.13%) | |
May 24, 2018 | 15.85 | 16.05 | 15.78 | 15.97 | 116,094 | +0.16(+1.01%) |
May 23, 2018 | 15.78 | 15.93 | 15.72 | 15.81 | 72,952 | +0.01(+0.06%) |
May 22, 2018 | 16.00 | 16.00 | 15.80 | 15.80 | 108,293 | -0.19(-1.19%) |
May 21, 2018 | 15.98 | 16.08 | 15.90 | 15.99 | 70,664 | +0.00(+0.00%) |
May 18, 2018 | 16.10 | 16.14 | 15.91 | 15.99 | 143,640 | -0.04(-0.25%) |
May 17, 2018 | 15.32 | 16.31 | 15.28 | 16.03 | 214,615 | +0.80(+5.25%) |
May 16, 2018 | 15.17 | 15.35 | 15.14 | 15.23 | 142,234 | +0.11(+0.73%) |
May 15, 2018 | 15.04 | 15.21 | 14.94 | 15.12 | 144,916 | -0.01(-0.07%) |
May 14, 2018 | 15.16 | 15.31 | 15.04 | 15.13 | 197,054 | +0.04(+0.27%) |
May 11, 2018 | 15.11 | 15.42 | 14.91 | 15.09 | 128,665 | -0.02(-0.13%) |
May 10, 2018 | 15.08 | 15.38 | 15.07 | 15.11 | 159,622 | -0.02(-0.13%) |
May 09, 2018 | 15.31 | 15.38 | 15.12 | 15.13 | 336,223 | -0.14(-0.92%) |
May 08, 2018 | 14.98 | 15.48 | 14.98 | 15.27 | 233,096 | +0.15(+0.99%) |
May 07, 2018 | 15.28 | 15.37 | 15.04 | 15.12 | 199,764 | -0.13(-0.85%) |
May 04, 2018 | 15.25 | 15.36 | 15.06 | 15.25 | 180,619 | -0.06(-0.39%) |
May 03, 2018 | 15.19 | 15.51 | 15.08 | 15.31 | 181,436 | +0.09(+0.59%) |
May 02, 2018 | 15.02 | 15.36 | 14.88 | 15.22 | 240,424 | +0.15(+1.00%) |
May 01, 2018 | 15.25 | 15.40 | 14.90 | 15.07 | 192,789 | -0.23(-1.50%) |
Apr 30, 2018 | 15.48 | 15.53 | 15.27 | 15.30 | 280,181 | -0.18(-1.16%) |
Apr 27, 2018 | 15.42 | 15.55 | 15.26 | 15.48 | 355,705 | +0.06(+0.39%) |
Apr 26, 2018 | 15.20 | 15.61 | 15.16 | 15.42 | 661,484 | +0.06(+0.39%) |
Apr 25, 2018 | 14.71 | 15.93 | 14.45 | 15.36 | 1,132,437 | +1.49(+10.74%) |
Apr 24, 2018 | 14.01 | 14.09 | 13.80 | 13.87 | 200,577 | -0.01(-0.07%) |
Apr 23, 2018 | 13.87 | 14.16 | 13.68 | 13.88 | 224,871 | -0.01(-0.07%) |
Apr 20, 2018 | 14.11 | 14.11 | 13.81 | 13.89 | 252,282 | -0.25(-1.77%) |
Apr 19, 2018 | 13.84 | 14.43 | 13.76 | 14.14 | 234,892 | +0.30(+2.17%) |
Apr 18, 2018 | 13.91 | 13.96 | 13.74 | 13.84 | 256,768 | -0.08(-0.57%) |
Apr 17, 2018 | 13.59 | 13.98 | 13.57 | 13.92 | 232,296 | +0.40(+2.96%) |
Apr 16, 2018 | 13.72 | 13.72 | 13.24 | 13.52 | 644,520 | -0.20(-1.46%) |
Apr 13, 2018 | 13.05 | 13.99 | 13.05 | 13.72 | 330,699 | +0.76(+5.86%) |
Apr 12, 2018 | 14.14 | 14.15 | 12.72 | 12.96 | 421,518 | -1.17(-8.28%) |
Apr 11, 2018 | 14.35 | 14.54 | 14.08 | 14.13 | 227,542 | -0.43(-2.95%) |
Apr 10, 2018 | 14.58 | 14.74 | 14.43 | 14.56 | 107,275 | +0.16(+1.11%) |
Apr 09, 2018 | 14.44 | 14.55 | 14.32 | 14.40 | 65,109 | -0.02(-0.14%) |
Apr 06, 2018 | 14.59 | 14.70 | 14.34 | 14.42 | 68,612 | -0.25(-1.70%) |
Apr 05, 2018 | 14.66 | 14.83 | 14.46 | 14.67 | 99,442 | +0.07(+0.48%) |
Apr 04, 2018 | 14.20 | 14.67 | 14.18 | 14.60 | 127,555 | +0.17(+1.18%) |
Apr 03, 2018 | 14.39 | 14.45 | 14.21 | 14.43 | 147,064 | +0.07(+0.49%) |
Apr 02, 2018 | 14.21 | 14.44 | 14.12 | 14.36 | 200,059 | +0.18(+1.27%) |
Mar 29, 2018 | 14.18 | 14.18 | 14.18 | 0 | -0.24(-1.66%) | |
Mar 28, 2018 | 14.36 | 14.47 | 14.26 | 14.42 | 139,123 | +0.06(+0.42%) |
Mar 27, 2018 | 14.76 | 14.89 | 14.31 | 14.36 | 114,837 | -0.39(-2.64%) |
Mar 26, 2018 | 14.69 | 14.87 | 14.55 | 14.75 | 103,625 | +0.25(+1.72%) |
Mar 23, 2018 | 14.84 | 15.05 | 14.49 | 14.50 | 143,799 | -0.31(-2.09%) |
Mar 22, 2018 | 14.87 | 15.15 | 14.78 | 14.81 | 87,918 | -0.22(-1.46%) |
Mar 21, 2018 | 14.96 | 15.15 | 14.85 | 15.03 | 95,544 | +0.01(+0.07%) |
Mar 20, 2018 | 14.98 | 15.08 | 14.91 | 15.02 | 144,382 | +0.11(+0.74%) |
Mar 19, 2018 | 14.85 | 15.01 | 14.71 | 14.91 | 167,656 | +0.06(+0.40%) |
Mar 16, 2018 | 14.61 | 15.02 | 14.60 | 14.85 | 369,083 | +0.26(+1.78%) |
Mar 15, 2018 | 14.86 | 15.00 | 14.53 | 14.59 | 459,285 | -0.23(-1.55%) |
Mar 14, 2018 | 14.94 | 14.99 | 14.70 | 14.82 | 181,557 | -0.02(-0.13%) |
Mar 13, 2018 | 14.90 | 15.00 | 14.73 | 14.84 | 143,799 | -0.07(-0.47%) |
Mar 12, 2018 | 15.03 | 15.05 | 14.83 | 14.91 | 88,597 | -0.15(-1.00%) |
Mar 09, 2018 | 15.06 | 15.14 | 14.92 | 15.06 | 191,648 | +0.12(+0.80%) |
Mar 08, 2018 | 15.03 | 15.13 | 14.79 | 14.94 | 101,211 | -0.06(-0.40%) |
Mar 07, 2018 | 15.02 | 15.00 | 165,479 | +0.31(+2.11%) | ||
Mar 06, 2018 | 14.48 | 14.71 | 14.36 | 14.69 | 150,999 | +0.25(+1.73%) |
Mar 05, 2018 | 14.55 | 14.74 | 14.28 | 14.44 | 223,195 | -0.23(-1.57%) |
Mar 02, 2018 | 14.08 | 14.70 | 14.01 | 14.67 | 250,973 | +0.41(+2.88%) |
Mar 01, 2018 | 14.91 | 14.94 | 14.16 | 14.26 | 331,584 | -0.67(-4.49%) |
Feb 28, 2018 | 15.20 | 15.35 | 14.91 | 14.93 | 217,210 | -0.24(-1.58%) |
Feb 27, 2018 | 15.34 | 15.55 | 15.16 | 15.17 | 146,341 | -0.15(-0.98%) |
Feb 26, 2018 | 15.50 | 15.56 | 15.16 | 15.32 | 162,457 | -0.16(-1.03%) |
Feb 23, 2018 | 15.39 | 15.55 | 15.34 | 15.48 | 192,627 | +0.20(+1.31%) |
Feb 22, 2018 | 15.28 | 256,198 | +0.20(+1.33%) | |||
Feb 21, 2018 | 15.02 | 15.30 | 15.02 | 15.08 | 281,881 | +0.06(+0.40%) |
Feb 20, 2018 | 15.27 | 15.27 | 14.91 | 15.02 | 307,983 | -0.28(-1.83%) |
Feb 16, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.04(+0.26%) | |
Feb 15, 2018 | 15.75 | 15.75 | 15.14 | 15.26 | 680,517 | -0.57(-3.60%) |
Feb 14, 2018 | 15.59 | 16.10 | 15.15 | 15.83 | 1,225,124 | +0.08(+0.51%) |
Feb 13, 2018 | 15.59 | 15.80 | 15.44 | 15.75 | 210,245 | +0.11(+0.70%) |
Feb 12, 2018 | 15.64 | 15.69 | 15.31 | 15.64 | 188,718 | +0.13(+0.84%) |
Feb 09, 2018 | 15.61 | 15.75 | 15.29 | 15.51 | 201,421 | +0.09(+0.58%) |
Feb 08, 2018 | 15.89 | 15.89 | 15.42 | 15.42 | 167,836 | -0.47(-2.96%) |
Feb 07, 2018 | 15.94 | 16.12 | 15.94 | 15.89 | 175,697 | -0.13(-0.81%) |
Feb 06, 2018 | 16.02 | 16.40 | 15.71 | 16.02 | 183,301 | -0.54(-3.26%) |
Feb 05, 2018 | 16.78 | 16.79 | 16.43 | 16.56 | 142,239 | -0.41(-2.42%) |
Feb 02, 2018 | 17.34 | 17.34 | 16.86 | 16.97 | 160,933 | -0.52(-2.97%) |
Feb 01, 2018 | 17.21 | 17.50 | 17.01 | 17.49 | 138,212 | +0.14(+0.81%) |
Jan 31, 2018 | 17.48 | 17.58 | 17.06 | 17.35 | 136,660 | -0.13(-0.74%) |
Jan 30, 2018 | 17.60 | 17.60 | 17.32 | 17.48 | 201,209 | -0.13(-0.74%) |
Jan 29, 2018 | 18.00 | 18.06 | 17.50 | 17.61 | 237,539 | -0.37(-2.06%) |
Jan 26, 2018 | 17.33 | 18.27 | 17.21 | 17.98 | 484,723 | +1.28(+7.66%) |
Jan 25, 2018 | 16.84 | 17.19 | 16.59 | 16.70 | 266,042 | +0.05(+0.30%) |
Jan 24, 2018 | 16.90 | 16.96 | 16.60 | 16.65 | 146,992 | -0.23(-1.36%) |
Jan 23, 2018 | 16.77 | 16.90 | 16.74 | 16.88 | 110,827 | +0.01(+0.06%) |
Jan 22, 2018 | 16.81 | 16.93 | 16.68 | 16.87 | 93,208 | +0.02(+0.12%) |
Jan 19, 2018 | 16.43 | 16.92 | 16.43 | 16.85 | 171,097 | +0.33(+2.00%) |
Jan 18, 2018 | 16.65 | 16.65 | 16.42 | 16.52 | 196,909 | -0.18(-1.08%) |
Jan 17, 2018 | 16.70 | 16.84 | 16.59 | 16.70 | 160,429 | +0.01(+0.06%) |
Jan 16, 2018 | 16.67 | 16.88 | 16.62 | 16.69 | 185,995 | +0.18(+1.09%) |
Jan 12, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.11(+0.67%) | |
Jan 11, 2018 | 16.09 | 16.54 | 16.05 | 16.40 | 114,226 | +0.31(+1.93%) |
Jan 10, 2018 | 15.97 | 16.16 | 15.93 | 16.09 | 55,613 | +0.05(+0.31%) |
Jan 09, 2018 | 15.78 | 16.07 | 15.78 | 16.04 | 86,458 | +0.27(+1.71%) |
Jan 08, 2018 | 15.63 | 15.81 | 15.52 | 15.77 | 64,820 | +0.05(+0.32%) |
Jan 05, 2018 | 15.75 | 15.84 | 15.55 | 15.72 | 93,611 | -0.01(-0.06%) |
Jan 04, 2018 | 15.87 | 16.05 | 15.73 | 15.73 | 102,383 | -0.14(-0.88%) |
Jan 03, 2018 | 16.16 | 16.19 | 15.74 | 15.87 | 111,753 | -0.24(-1.49%) |
Jan 02, 2018 | 16.05 | 16.13 | 15.91 | 16.11 | 101,075 | +0.21(+1.32%) |
Dec 29, 2017 | 15.90 | 15.90 | 15.90 | 0 | -0.25(-1.55%) | |
Dec 28, 2017 | 16.44 | 16.53 | 16.05 | 16.15 | 92,030 | -0.30(-1.82%) |
Dec 27, 2017 | 16.50 | 16.76 | 16.43 | 16.45 | 86,104 | -0.02(-0.12%) |
Dec 26, 2017 | 16.32 | 16.49 | 16.32 | 16.47 | 175,753 | +0.08(+0.49%) |
Dec 22, 2017 | 16.48 | 16.48 | 16.18 | 16.39 | 110,907 | -0.15(-0.91%) |
Dec 21, 2017 | 16.75 | 16.86 | 16.47 | 16.54 | 71,016 | -0.21(-1.25%) |
Dec 20, 2017 | 16.67 | 16.89 | 16.53 | 16.75 | 148,214 | +0.14(+0.84%) |
Dec 19, 2017 | 16.55 | 16.75 | 16.43 | 16.61 | 153,943 | +0.05(+0.30%) |
Dec 18, 2017 | 16.47 | 16.75 | 16.34 | 16.56 | 142,723 | +0.24(+1.47%) |
Dec 15, 2017 | 16.07 | 16.53 | 16.07 | 16.32 | 567,573 | +0.31(+1.94%) |
Dec 14, 2017 | 16.11 | 16.43 | 16.01 | 16.01 | 201,804 | -0.13(-0.81%) |
Dec 13, 2017 | 16.14 | 16.35 | 16.12 | 16.14 | 179,060 | -0.03(-0.19%) |
Dec 12, 2017 | 16.17 | 16.45 | 16.16 | 16.17 | 100,926 | -0.01(-0.06%) |
Dec 11, 2017 | 16.09 | 16.31 | 16.06 | 16.18 | 108,251 | +0.06(+0.37%) |
Dec 08, 2017 | 16.25 | 16.32 | 16.10 | 16.12 | 107,062 | +0.00(+0.00%) |
Dec 07, 2017 | 16.56 | 16.74 | 16.02 | 284,016 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.30 | 16.62 | 16.30 | 16.56 | 115,780 | +0.19(+1.16%) |
Dec 05, 2017 | 16.61 | 16.76 | 16.36 | 16.37 | 113,688 | -0.18(-1.09%) |
Dec 04, 2017 | 16.71 | 16.71 | 16.53 | 16.55 | 140,060 | +0.07(+0.42%) |
Dec 01, 2017 | 16.53 | 16.62 | 16.15 | 16.48 | 140,840 | -0.06(-0.36%) |
Nov 30, 2017 | 16.79 | 16.81 | 16.46 | 16.54 | 149,267 | -0.24(-1.43%) |
Nov 29, 2017 | 16.58 | 16.92 | 16.57 | 16.78 | 154,815 | +0.31(+1.88%) |
Nov 28, 2017 | 16.10 | 16.60 | 16.04 | 16.47 | 500,884 | +0.31(+1.92%) |
Nov 27, 2017 | 15.93 | 16.17 | 15.89 | 16.16 | 215,608 | +0.21(+1.32%) |
Nov 24, 2017 | 15.98 | 16.05 | 15.70 | 15.95 | 113,443 | -0.06(-0.37%) |
Nov 22, 2017 | 16.13 | 16.63 | 15.95 | 16.01 | 158,557 | -0.14(-0.87%) |
Nov 21, 2017 | 16.03 | 16.36 | 16.00 | 16.15 | 143,589 | +0.22(+1.38%) |
Nov 20, 2017 | 15.71 | 15.96 | 15.67 | 15.93 | 327,257 | +0.24(+1.53%) |
Nov 17, 2017 | 15.64 | 15.87 | 15.44 | 15.69 | 95,634 | -0.08(-0.51%) |
Nov 16, 2017 | 15.18 | 15.82 | 15.18 | 15.77 | 160,560 | +0.66(+4.37%) |
Nov 15, 2017 | 15.07 | 15.40 | 15.07 | 15.11 | 144,254 | -0.14(-0.92%) |
Nov 14, 2017 | 15.43 | 15.44 | 15.15 | 15.25 | 124,696 | -0.15(-0.97%) |
Nov 13, 2017 | 15.58 | 15.62 | 15.35 | 15.40 | 133,331 | -0.30(-1.91%) |
Nov 10, 2017 | 15.77 | 15.90 | 15.69 | 15.70 | 79,019 | -0.05(-0.32%) |
Nov 09, 2017 | 15.79 | 15.97 | 15.64 | 15.75 | 169,367 | -0.25(-1.56%) |
Nov 08, 2017 | 15.60 | 16.03 | 15.56 | 16.00 | 203,103 | +0.28(+1.78%) |
Nov 07, 2017 | 16.17 | 16.34 | 15.51 | 15.72 | 161,021 | -0.44(-2.72%) |
Nov 06, 2017 | 16.10 | 16.44 | 16.09 | 16.16 | 131,255 | +0.08(+0.50%) |
Nov 03, 2017 | 16.31 | 16.31 | 16.01 | 16.08 | 89,235 | -0.21(-1.29%) |
Nov 02, 2017 | 16.20 | 16.53 | 16.15 | 16.29 | 150,101 | +0.17(+1.05%) |
Nov 01, 2017 | 16.45 | 16.63 | 15.94 | 16.12 | 193,701 | -0.10(-0.62%) |
Oct 31, 2017 | 16.63 | 16.70 | 15.95 | 16.22 | 261,979 | -0.47(-2.82%) |
Oct 30, 2017 | 17.07 | 17.07 | 16.63 | 16.69 | 227,105 | -0.53(-3.08%) |
Oct 27, 2017 | 17.60 | 18.20 | 17.21 | 17.22 | 447,632 | -0.78(-4.33%) |
Oct 26, 2017 | 18.11 | 18.15 | 17.88 | 18.00 | 138,272 | -0.02(-0.11%) |
Oct 25, 2017 | 18.11 | 18.20 | 17.82 | 18.02 | 101,446 | -0.10(-0.55%) |
Oct 24, 2017 | 18.13 | 18.34 | 18.07 | 18.12 | 195,521 | -0.02(-0.11%) |
Oct 23, 2017 | 18.06 | 18.22 | 17.82 | 18.14 | 133,775 | +0.10(+0.55%) |
Oct 20, 2017 | 17.90 | 18.15 | 17.84 | 18.04 | 103,220 | +0.31(+1.75%) |
Oct 19, 2017 | 17.71 | 17.77 | 17.52 | 17.73 | 104,675 | -0.11(-0.62%) |
Oct 18, 2017 | 17.48 | 17.87 | 17.44 | 17.84 | 143,472 | +0.45(+2.59%) |
Oct 17, 2017 | 17.40 | 17.49 | 17.33 | 17.39 | 125,654 | -0.09(-0.51%) |
Oct 16, 2017 | 17.55 | 17.78 | 17.41 | 17.48 | 188,430 | +0.02(+0.11%) |
Oct 13, 2017 | 17.27 | 17.80 | 17.27 | 17.46 | 181,971 | +0.25(+1.45%) |
Oct 12, 2017 | 17.43 | 17.55 | 17.11 | 17.21 | 246,377 | -0.22(-1.26%) |
Oct 11, 2017 | 17.48 | 17.65 | 17.31 | 17.43 | 138,834 | +0.04(+0.23%) |
Oct 10, 2017 | 17.12 | 17.52 | 17.10 | 17.39 | 196,905 | +0.39(+2.29%) |
Oct 09, 2017 | 17.82 | 17.97 | 16.87 | 17.00 | 257,627 | -0.87(-4.87%) |
Oct 06, 2017 | 17.71 | 17.95 | 17.66 | 17.87 | 194,809 | +0.06(+0.34%) |
Oct 05, 2017 | 17.78 | 17.94 | 17.59 | 17.81 | 155,735 | +0.14(+0.79%) |
Oct 04, 2017 | 17.76 | 17.96 | 17.61 | 17.67 | 135,710 | -0.13(-0.73%) |
Oct 03, 2017 | 18.00 | 18.21 | 17.70 | 17.80 | 142,070 | -0.15(-0.84%) |
Oct 02, 2017 | 17.84 | 18.04 | 17.78 | 17.95 | 191,982 | +0.11(+0.62%) |
Sep 29, 2017 | 18.08 | 18.14 | 17.84 | 17.84 | 156,619 | -0.20(-1.11%) |
Sep 28, 2017 | 17.93 | 18.27 | 17.93 | 18.04 | 195,410 | +0.05(+0.28%) |
Sep 27, 2017 | 17.80 | 18.27 | 17.64 | 17.99 | 210,881 | +0.24(+1.35%) |
Sep 26, 2017 | 17.48 | 17.85 | 17.39 | 17.75 | 115,476 | +0.36(+2.07%) |
Sep 25, 2017 | 17.48 | 17.71 | 17.31 | 17.39 | 87,604 | -0.18(-1.02%) |
Sep 22, 2017 | 17.45 | 17.68 | 17.25 | 17.57 | 82,730 | +0.09(+0.51%) |
Sep 21, 2017 | 17.68 | 17.68 | 17.46 | 17.48 | 65,816 | -0.22(-1.24%) |
Sep 20, 2017 | 17.73 | 17.78 | 17.47 | 17.70 | 160,534 | +0.22(+1.26%) |
Sep 19, 2017 | 17.69 | 17.80 | 17.29 | 17.48 | 111,065 | -0.23(-1.30%) |
Sep 18, 2017 | 17.77 | 17.87 | 17.62 | 17.71 | 151,979 | -0.02(-0.11%) |
Sep 15, 2017 | 17.91 | 17.95 | 17.66 | 17.73 | 252,631 | -0.16(-0.89%) |
Sep 14, 2017 | 17.95 | 18.05 | 17.84 | 17.89 | 128,649 | -0.08(-0.45%) |
Sep 13, 2017 | 17.95 | 18.06 | 17.78 | 17.97 | 138,514 | -0.02(-0.11%) |
Sep 12, 2017 | 17.60 | 18.09 | 17.60 | 17.99 | 143,708 | +0.37(+2.10%) |
Sep 11, 2017 | 17.68 | 17.79 | 17.52 | 17.62 | 79,416 | +0.11(+0.63%) |
Sep 08, 2017 | 17.55 | 17.75 | 17.45 | 17.51 | 79,134 | -0.04(-0.23%) |
Sep 07, 2017 | 17.65 | 17.66 | 17.40 | 17.55 | 98,434 | -0.05(-0.28%) |
Sep 06, 2017 | 17.87 | 17.93 | 17.52 | 17.60 | 137,884 | -0.21(-1.18%) |
Sep 05, 2017 | 17.68 | 17.93 | 17.57 | 17.81 | 138,820 | +0.09(+0.51%) |
Sep 01, 2017 | 17.94 | 18.04 | 17.64 | 17.72 | 76,866 | -0.20(-1.12%) |
Aug 31, 2017 | 17.53 | 18.12 | 17.41 | 17.92 | 163,423 | +0.47(+2.69%) |
Aug 30, 2017 | 17.42 | 17.56 | 17.36 | 17.45 | 113,508 | +0.01(+0.06%) |
Aug 29, 2017 | 17.27 | 17.46 | 17.14 | 17.44 | 208,441 | +0.05(+0.29%) |
Aug 28, 2017 | 17.63 | 17.67 | 17.13 | 17.39 | 203,197 | -0.25(-1.42%) |
Aug 25, 2017 | 17.15 | 17.78 | 17.15 | 17.64 | 142,043 | +0.63(+3.70%) |
Aug 24, 2017 | 16.99 | 17.17 | 16.81 | 17.01 | 139,747 | +0.06(+0.35%) |
Aug 23, 2017 | 17.20 | 17.32 | 16.94 | 16.95 | 139,411 | -0.33(-1.91%) |
Aug 22, 2017 | 17.40 | 17.45 | 17.23 | 17.28 | 144,171 | -0.01(-0.06%) |
Aug 21, 2017 | 17.21 | 17.36 | 17.18 | 17.29 | 115,863 | +0.08(+0.46%) |
Aug 18, 2017 | 17.12 | 17.42 | 17.04 | 17.21 | 133,957 | -0.12(-0.69%) |
Aug 17, 2017 | 17.32 | 17.58 | 17.22 | 17.33 | 153,844 | -0.14(-0.80%) |
Aug 16, 2017 | 17.50 | 17.60 | 17.25 | 17.47 | 191,185 | +0.11(+0.63%) |
Aug 15, 2017 | 17.88 | 17.88 | 17.31 | 17.36 | 147,284 | -0.48(-2.69%) |
Aug 14, 2017 | 17.19 | 18.09 | 17.19 | 17.84 | 173,731 | +0.85(+5.00%) |
Aug 11, 2017 | 16.82 | 17.03 | 16.66 | 16.99 | 223,125 | -0.30(-1.74%) |
Aug 10, 2017 | 16.57 | 17.46 | 16.51 | 17.29 | 178,492 | +0.47(+2.79%) |
Aug 09, 2017 | 17.69 | 18.46 | 16.35 | 16.82 | 332,462 | -1.13(-6.30%) |
Aug 08, 2017 | 17.98 | 18.37 | 17.81 | 17.95 | 125,959 | -0.10(-0.55%) |
Aug 07, 2017 | 18.05 | 18.29 | 18.00 | 18.05 | 161,618 | -0.04(-0.22%) |
Aug 04, 2017 | 18.14 | 18.34 | 17.98 | 18.09 | 178,565 | +0.02(+0.11%) |
Aug 03, 2017 | 17.94 | 18.14 | 17.92 | 18.07 | 94,849 | +0.22(+1.23%) |
Aug 02, 2017 | 17.86 | 18.04 | 17.66 | 17.85 | 147,947 | -0.02(-0.11%) |
Aug 01, 2017 | 17.78 | 18.08 | 17.68 | 17.87 | 147,685 | +0.16(+0.90%) |
Jul 31, 2017 | 18.14 | 18.23 | 17.71 | 17.71 | 167,341 | -0.34(-1.88%) |
Jul 28, 2017 | 17.81 | 18.23 | 17.80 | 18.05 | 116,138 | +0.25(+1.40%) |
Jul 27, 2017 | 17.99 | 17.99 | 17.66 | 17.80 | 253,583 | -0.11(-0.61%) |
Jul 26, 2017 | 18.03 | 18.17 | 17.55 | 17.91 | 223,646 | -0.17(-0.94%) |
Jul 25, 2017 | 18.00 | 18.27 | 17.89 | 18.08 | 256,365 | +0.07(+0.39%) |
Jul 24, 2017 | 17.99 | 18.04 | 17.52 | 18.01 | 195,656 | +0.02(+0.11%) |
Jul 21, 2017 | 18.37 | 18.47 | 17.93 | 17.99 | 237,536 | -0.22(-1.21%) |
Jul 20, 2017 | 18.53 | 18.75 | 18.19 | 18.21 | 165,986 | -0.33(-1.78%) |
Jul 19, 2017 | 18.43 | 18.79 | 18.43 | 18.54 | 121,181 | +0.24(+1.31%) |
Jul 18, 2017 | 18.34 | 18.49 | 18.24 | 18.30 | 146,178 | -0.06(-0.33%) |
Jul 17, 2017 | 18.20 | 18.44 | 18.05 | 18.36 | 117,395 | +0.12(+0.66%) |
Jul 14, 2017 | 18.36 | 18.56 | 18.19 | 18.24 | 141,556 | -0.23(-1.25%) |
Jul 13, 2017 | 17.92 | 18.55 | 17.92 | 18.47 | 159,557 | +0.59(+3.30%) |
Jul 12, 2017 | 17.82 | 18.19 | 17.78 | 17.88 | 98,900 | +0.22(+1.25%) |
Jul 11, 2017 | 17.72 | 17.84 | 17.56 | 17.66 | 139,941 | -0.06(-0.34%) |
Jul 10, 2017 | 17.95 | 18.22 | 17.56 | 17.72 | 211,707 | -0.25(-1.39%) |
Jul 07, 2017 | 17.73 | 18.02 | 17.73 | 17.97 | 97,934 | +0.26(+1.47%) |
Jul 06, 2017 | 17.97 | 18.22 | 17.65 | 17.71 | 135,491 | -0.42(-2.32%) |
Jul 05, 2017 | 17.97 | 18.23 | 17.84 | 18.13 | 117,462 | +0.21(+1.17%) |