Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.76 | 15.78 | 15.69 | 15.69 | 132,808 | -0.03(-0.18%) |
Jun 28, 2018 | 15.73 | 15.74 | 15.68 | 15.72 | 117,082 | -0.01(-0.05%) |
Jun 27, 2018 | 15.75 | 15.87 | 15.72 | 15.73 | 105,492 | -0.03(-0.18%) |
Jun 26, 2018 | 15.77 | 15.81 | 15.75 | 15.76 | 141,447 | -0.01(-0.09%) |
Jun 25, 2018 | 15.90 | 15.90 | 15.72 | 15.77 | 194,252 | -0.05(-0.32%) |
Jun 22, 2018 | 15.84 | 15.89 | 15.81 | 15.82 | 89,972 | +0.00(+0.00%) |
Jun 21, 2018 | 15.82 | 15.87 | 15.77 | 15.82 | 164,778 | +0.00(+0.00%) |
Jun 20, 2018 | 15.80 | 15.87 | 15.75 | 15.82 | 151,644 | +0.04(+0.22%) |
Jun 19, 2018 | 15.83 | 15.84 | 15.77 | 15.79 | 210,101 | -0.07(-0.45%) |
Jun 18, 2018 | 15.84 | 15.87 | 15.84 | 15.86 | 142,570 | -0.04(-0.27%) |
Jun 15, 2018 | 15.93 | 15.88 | 15.90 | 221,452 | -0.01(-0.04%) | |
Jun 14, 2018 | 15.96 | 15.98 | 15.89 | 15.91 | 401,711 | +0.01(+0.09%) |
Jun 13, 2018 | 15.97 | 16.02 | 15.88 | 15.89 | 1,030,451 | -0.11(-0.66%) |
Jun 12, 2018 | 16.01 | 16.03 | 15.98 | 16.00 | 327,329 | -0.01(-0.04%) |
Jun 11, 2018 | 15.93 | 16.03 | 15.89 | 16.01 | 924,660 | +0.06(+0.40%) |
Jun 08, 2018 | 15.78 | 15.98 | 15.70 | 15.94 | 906,347 | +0.14(+0.90%) |
Jun 07, 2018 | 15.77 | 15.88 | 15.77 | 15.80 | 699,368 | +0.01(+0.09%) |
Jun 06, 2018 | 15.90 | 15.77 | 15.79 | 604,357 | -0.03(-0.18%) | |
Jun 05, 2018 | 15.83 | 15.86 | 15.77 | 15.82 | 343,980 | -0.01(-0.09%) |
Jun 04, 2018 | 15.73 | 15.85 | 15.68 | 15.83 | 655,323 | +0.14(+0.90%) |
Jun 01, 2018 | 15.67 | 15.70 | 15.62 | 15.69 | 332,748 | +0.05(+0.32%) |
May 31, 2018 | 15.75 | 15.75 | 15.62 | 15.64 | 459,747 | -0.02(-0.14%) |
May 30, 2018 | 15.72 | 15.84 | 15.60 | 15.66 | 945,323 | +0.03(+0.18%) |
May 29, 2018 | 15.64 | 15.70 | 15.60 | 15.63 | 751,925 | -0.06(-0.36%) |
May 25, 2018 | 15.69 | 15.69 | 15.69 | 0 | -0.21(-1.29%) | |
May 24, 2018 | 15.98 | 16.02 | 15.89 | 15.89 | 388,734 | -0.05(-0.31%) |
May 23, 2018 | 16.27 | 16.27 | 15.89 | 15.94 | 831,965 | -0.35(-2.17%) |
May 22, 2018 | 16.45 | 16.48 | 16.26 | 16.30 | 237,822 | -0.11(-0.69%) |
May 21, 2018 | 16.53 | 16.53 | 16.38 | 16.41 | 145,669 | -0.01(-0.09%) |
May 18, 2018 | 16.37 | 16.54 | 16.37 | 16.43 | 170,823 | +0.04(+0.26%) |
May 17, 2018 | 16.58 | 16.58 | 16.34 | 16.38 | 154,489 | -0.18(-1.07%) |
May 16, 2018 | 16.65 | 16.68 | 16.40 | 16.56 | 231,886 | -0.11(-0.68%) |
May 15, 2018 | 16.60 | 16.71 | 16.55 | 16.67 | 86,530 | -0.06(-0.34%) |
May 14, 2018 | 16.78 | 16.78 | 16.58 | 16.73 | 188,713 | +0.02(+0.13%) |
May 11, 2018 | 16.62 | 16.74 | 16.62 | 16.71 | 128,100 | +0.11(+0.63%) |
May 10, 2018 | 16.44 | 16.69 | 16.41 | 16.60 | 117,509 | +0.08(+0.47%) |
May 09, 2018 | 16.46 | 16.53 | 16.40 | 16.53 | 172,236 | +0.19(+1.16%) |
May 08, 2018 | 16.18 | 16.42 | 16.04 | 16.34 | 820,248 | -0.81(-4.71%) |
May 07, 2018 | 16.97 | 17.21 | 16.84 | 17.14 | 786,065 | +0.12(+0.70%) |
May 04, 2018 | 17.04 | 17.05 | 17.00 | 17.03 | 292,756 | -0.02(-0.12%) |
May 03, 2018 | 17.13 | 17.30 | 16.88 | 17.05 | 553,395 | -0.01(-0.08%) |
May 02, 2018 | 16.98 | 17.11 | 16.91 | 17.06 | 161,417 | +0.12(+0.71%) |
May 01, 2018 | 16.83 | 16.96 | 16.74 | 16.94 | 213,071 | +0.10(+0.58%) |
Apr 30, 2018 | 16.90 | 17.07 | 16.70 | 16.84 | 392,436 | +0.04(+0.21%) |
Apr 27, 2018 | 16.74 | 16.91 | 16.70 | 16.81 | 196,938 | +0.10(+0.59%) |
Apr 26, 2018 | 16.62 | 16.77 | 16.57 | 16.71 | 237,696 | +0.17(+1.02%) |
Apr 25, 2018 | 16.40 | 16.60 | 16.37 | 16.54 | 475,138 | +0.15(+0.94%) |
Apr 24, 2018 | 16.30 | 16.39 | 16.26 | 16.39 | 465,026 | +0.15(+0.91%) |
Apr 23, 2018 | 16.20 | 16.30 | 16.17 | 16.24 | 240,012 | -0.04(-0.26%) |
Apr 20, 2018 | 16.26 | 16.31 | 16.20 | 16.28 | 137,218 | +0.04(+0.26%) |
Apr 19, 2018 | 16.21 | 16.27 | 16.18 | 16.24 | 123,553 | -0.02(-0.13%) |
Apr 18, 2018 | 16.23 | 16.33 | 16.14 | 16.26 | 141,697 | +0.08(+0.48%) |
Apr 17, 2018 | 16.06 | 16.19 | 16.06 | 16.18 | 201,154 | +0.15(+0.91%) |
Apr 16, 2018 | 16.01 | 16.05 | 15.99 | 16.04 | 206,994 | +0.08(+0.52%) |
Apr 13, 2018 | 16.04 | 16.08 | 15.94 | 15.95 | 376,178 | -0.03(-0.22%) |
Apr 12, 2018 | 16.07 | 16.09 | 15.95 | 15.99 | 211,647 | -0.03(-0.17%) |
Apr 11, 2018 | 16.02 | 16.07 | 15.99 | 16.01 | 268,010 | +0.00(+0.00%) |
Apr 10, 2018 | 16.05 | 16.13 | 16.00 | 16.01 | 215,385 | +0.03(+0.22%) |
Apr 09, 2018 | 16.02 | 16.13 | 15.95 | 15.98 | 317,514 | -0.01(-0.09%) |
Apr 06, 2018 | 16.02 | 16.11 | 15.94 | 15.99 | 137,096 | +0.00(+0.00%) |
Apr 05, 2018 | 15.95 | 15.99 | 15.85 | 15.99 | 174,627 | +0.07(+0.44%) |
Apr 04, 2018 | 15.83 | 15.95 | 15.78 | 15.92 | 73,595 | +0.04(+0.26%) |
Apr 03, 2018 | 15.71 | 15.97 | 15.71 | 15.88 | 154,989 | +0.18(+1.15%) |
Apr 02, 2018 | 15.98 | 16.13 | 15.58 | 15.70 | 330,766 | -0.31(-1.91%) |
Mar 29, 2018 | 16.01 | 16.01 | 16.01 | 0 | -0.08(-0.48%) | |
Mar 28, 2018 | 16.11 | 16.29 | 15.99 | 16.08 | 154,811 | -0.10(-0.65%) |
Mar 27, 2018 | 16.16 | 16.32 | 16.03 | 16.19 | 222,412 | +0.10(+0.61%) |
Mar 26, 2018 | 16.60 | 16.68 | 15.99 | 16.09 | 412,595 | -0.39(-2.37%) |
Mar 23, 2018 | 16.61 | 16.73 | 16.43 | 16.48 | 83,956 | -0.06(-0.38%) |
Mar 22, 2018 | 16.57 | 16.66 | 16.46 | 16.54 | 92,674 | -0.15(-0.92%) |
Mar 21, 2018 | 16.57 | 16.71 | 16.50 | 16.70 | 105,717 | +0.20(+1.18%) |
Mar 20, 2018 | 16.55 | 16.59 | 16.47 | 16.50 | 125,261 | +0.00(+0.00%) |
Mar 19, 2018 | 16.53 | 16.58 | 16.43 | 16.50 | 63,316 | -0.06(-0.33%) |
Mar 16, 2018 | 16.54 | 16.72 | 16.54 | 16.56 | 59,970 | +0.01(+0.04%) |
Mar 15, 2018 | 16.68 | 16.71 | 16.54 | 16.55 | 57,826 | -0.13(-0.79%) |
Mar 14, 2018 | 16.81 | 16.81 | 16.65 | 16.68 | 62,428 | -0.05(-0.29%) |
Mar 13, 2018 | 16.72 | 16.79 | 16.69 | 16.73 | 84,543 | -0.03(-0.16%) |
Mar 12, 2018 | 16.72 | 16.78 | 16.59 | 16.76 | 133,197 | +0.01(+0.08%) |
Mar 09, 2018 | 16.84 | 16.84 | 16.72 | 16.74 | 143,683 | -0.07(-0.41%) |
Mar 08, 2018 | 16.77 | 16.83 | 16.73 | 16.81 | 61,380 | +0.15(+0.87%) |
Mar 07, 2018 | 16.91 | 16.67 | 70,026 | +0.10(+0.58%) | ||
Mar 06, 2018 | 16.65 | 16.81 | 16.52 | 16.57 | 117,066 | -0.06(-0.33%) |
Mar 05, 2018 | 16.45 | 16.67 | 16.36 | 16.63 | 136,685 | +0.16(+0.96%) |
Mar 02, 2018 | 16.54 | 16.64 | 16.47 | 16.47 | 90,200 | -0.16(-0.96%) |
Mar 01, 2018 | 16.47 | 16.69 | 16.47 | 16.63 | 71,001 | +0.18(+1.09%) |
Feb 28, 2018 | 16.80 | 16.92 | 16.43 | 16.45 | 277,050 | -0.26(-1.53%) |
Feb 27, 2018 | 16.88 | 17.09 | 16.68 | 16.70 | 121,101 | -0.23(-1.39%) |
Feb 26, 2018 | 17.03 | 17.13 | 16.86 | 16.94 | 275,289 | -0.09(-0.53%) |
Feb 23, 2018 | 17.18 | 17.22 | 16.93 | 17.03 | 221,496 | -0.15(-0.84%) |
Feb 22, 2018 | 17.24 | 17.32 | 17.17 | 17.17 | 515,994 | +0.22(+1.30%) |
Feb 21, 2018 | 16.61 | 17.12 | 16.61 | 16.95 | 750,051 | +0.38(+2.29%) |
Feb 20, 2018 | 16.45 | 16.57 | 16.26 | 16.57 | 107,582 | +0.10(+0.59%) |
Feb 16, 2018 | 16.47 | 16.47 | 16.47 | 0 | -0.15(-0.91%) | |
Feb 15, 2018 | 16.66 | 16.70 | 16.43 | 16.63 | 84,475 | +0.08(+0.46%) |
Feb 14, 2018 | 16.12 | 16.57 | 16.09 | 16.55 | 54,221 | +0.37(+2.29%) |
Feb 13, 2018 | 16.17 | 16.23 | 16.04 | 16.18 | 161,280 | +0.02(+0.13%) |
Feb 12, 2018 | 16.30 | 16.56 | 16.14 | 16.16 | 65,785 | -0.16(-1.01%) |
Feb 09, 2018 | 16.24 | 16.37 | 15.89 | 16.32 | 204,773 | +0.12(+0.72%) |
Feb 08, 2018 | 16.38 | 16.57 | 16.20 | 16.21 | 69,463 | -0.24(-1.46%) |
Feb 07, 2018 | 16.41 | 16.43 | 16.41 | 16.45 | 120,065 | +0.01(+0.08%) |
Feb 06, 2018 | 15.93 | 16.47 | 15.83 | 16.43 | 177,343 | +0.37(+2.30%) |
Feb 05, 2018 | 16.26 | 16.44 | 15.85 | 16.06 | 244,552 | -0.39(-2.37%) |
Feb 02, 2018 | 16.54 | 16.63 | 16.36 | 16.45 | 147,997 | -0.22(-1.31%) |
Feb 01, 2018 | 16.51 | 16.68 | 16.51 | 16.67 | 78,109 | +0.14(+0.87%) |
Jan 31, 2018 | 16.89 | 16.99 | 16.53 | 16.53 | 92,650 | -0.25(-1.51%) |
Jan 30, 2018 | 16.77 | 16.78 | 16.32 | 16.78 | 255,269 | -0.04(-0.24%) |
Jan 29, 2018 | 16.74 | 16.87 | 16.65 | 16.82 | 110,286 | +0.00(+0.00%) |
Jan 26, 2018 | 16.91 | 16.92 | 16.73 | 16.82 | 134,104 | -0.12(-0.73%) |
Jan 25, 2018 | 17.06 | 17.14 | 16.75 | 16.95 | 157,096 | -0.10(-0.60%) |
Jan 24, 2018 | 17.06 | 17.16 | 17.00 | 17.05 | 63,420 | +0.02(+0.12%) |
Jan 23, 2018 | 17.06 | 17.12 | 17.00 | 17.03 | 119,129 | -0.05(-0.28%) |
Jan 22, 2018 | 16.99 | 17.29 | 16.96 | 17.08 | 151,563 | +0.07(+0.40%) |
Jan 19, 2018 | 17.04 | 17.08 | 16.97 | 17.01 | 263,305 | +0.00(+0.00%) |
Jan 18, 2018 | 17.11 | 17.11 | 16.99 | 17.01 | 91,307 | -0.06(-0.36%) |
Jan 17, 2018 | 17.18 | 17.18 | 17.04 | 17.07 | 122,657 | -0.03(-0.20%) |
Jan 16, 2018 | 16.98 | 17.12 | 16.94 | 17.10 | 96,793 | +0.17(+1.00%) |
Jan 12, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.09(+0.52%) | |
Jan 11, 2018 | 16.92 | 16.95 | 16.79 | 16.85 | 105,776 | -0.06(-0.36%) |
Jan 10, 2018 | 17.08 | 17.13 | 16.82 | 16.91 | 186,714 | -0.15(-0.88%) |
Jan 09, 2018 | 17.12 | 17.12 | 17.04 | 17.06 | 118,990 | -0.03(-0.16%) |
Jan 08, 2018 | 17.13 | 17.20 | 17.08 | 17.08 | 137,681 | -0.08(-0.47%) |
Jan 05, 2018 | 17.20 | 17.34 | 17.13 | 17.17 | 192,629 | -0.06(-0.36%) |
Jan 04, 2018 | 17.29 | 17.29 | 16.97 | 17.23 | 1,064,544 | -0.08(-0.47%) |
Jan 03, 2018 | 17.31 | 17.42 | 17.25 | 17.31 | 1,021,366 | -0.04(-0.24%) |
Jan 02, 2018 | 17.12 | 17.35 | 17.06 | 17.35 | 1,038,278 | +0.16(+0.95%) |
Dec 29, 2017 | 17.19 | 17.19 | 17.19 | 0 | +0.01(+0.08%) | |
Dec 28, 2017 | 17.19 | 17.25 | 17.12 | 17.17 | 165,941 | -0.09(-0.51%) |
Dec 27, 2017 | 17.25 | 17.31 | 17.20 | 17.26 | 322,290 | +0.11(+0.63%) |
Dec 26, 2017 | 17.01 | 17.30 | 16.98 | 17.15 | 330,134 | +0.20(+1.20%) |
Dec 22, 2017 | 16.89 | 16.99 | 16.89 | 16.95 | 132,819 | +0.08(+0.48%) |
Dec 21, 2017 | 16.78 | 16.91 | 16.76 | 16.87 | 139,235 | +0.10(+0.61%) |
Dec 20, 2017 | 16.60 | 16.85 | 16.60 | 16.76 | 170,749 | +0.10(+0.61%) |
Dec 19, 2017 | 16.52 | 16.68 | 16.42 | 16.66 | 178,298 | +0.15(+0.94%) |
Dec 18, 2017 | 16.41 | 16.52 | 16.34 | 16.51 | 151,935 | +0.15(+0.91%) |
Dec 15, 2017 | 16.15 | 16.41 | 16.15 | 16.36 | 101,323 | +0.20(+1.25%) |
Dec 14, 2017 | 16.37 | 16.37 | 16.09 | 16.16 | 89,405 | -0.18(-1.07%) |
Dec 13, 2017 | 16.37 | 16.41 | 16.31 | 16.33 | 84,407 | -0.01(-0.04%) |
Dec 12, 2017 | 16.28 | 16.41 | 16.27 | 16.34 | 75,930 | +0.06(+0.37%) |
Dec 11, 2017 | 16.14 | 16.37 | 16.07 | 16.28 | 114,872 | +0.20(+1.22%) |
Dec 08, 2017 | 16.32 | 16.42 | 15.99 | 16.08 | 163,274 | -0.26(-1.61%) |
Dec 07, 2017 | 16.27 | 16.46 | 16.27 | 16.35 | 100,746 | +0.09(+0.58%) |
Dec 06, 2017 | 16.25 | 16.31 | 16.21 | 16.25 | 97,588 | +0.01(+0.04%) |
Dec 05, 2017 | 16.20 | 16.31 | 16.12 | 16.25 | 111,556 | +0.00(+0.00%) |
Dec 04, 2017 | 16.00 | 16.31 | 16.00 | 16.25 | 254,147 | +0.25(+1.56%) |
Dec 01, 2017 | 15.87 | 16.06 | 15.87 | 16.00 | 113,368 | +0.07(+0.47%) |
Nov 30, 2017 | 16.00 | 16.16 | 15.81 | 15.92 | 190,180 | +0.05(+0.30%) |
Nov 29, 2017 | 15.85 | 16.07 | 15.85 | 15.87 | 99,633 | +0.01(+0.09%) |
Nov 28, 2017 | 15.85 | 16.06 | 15.83 | 15.86 | 99,282 | +0.01(+0.09%) |
Nov 27, 2017 | 16.00 | 16.05 | 15.75 | 15.85 | 113,703 | -0.22(-1.38%) |
Nov 24, 2017 | 16.10 | 16.10 | 15.92 | 16.07 | 23,117 | -0.02(-0.13%) |
Nov 22, 2017 | 15.87 | 16.10 | 15.87 | 16.09 | 74,979 | +0.21(+1.32%) |
Nov 21, 2017 | 15.93 | 16.08 | 15.87 | 15.88 | 126,661 | +0.03(+0.17%) |
Nov 20, 2017 | 15.91 | 15.97 | 15.68 | 15.85 | 67,854 | -0.05(-0.29%) |
Nov 17, 2017 | 15.67 | 15.95 | 15.62 | 15.90 | 135,425 | +0.28(+1.80%) |
Nov 16, 2017 | 15.45 | 15.64 | 15.38 | 15.62 | 89,194 | +0.27(+1.79%) |
Nov 15, 2017 | 15.24 | 15.37 | 15.12 | 15.35 | 156,167 | +0.01(+0.04%) |
Nov 14, 2017 | 15.50 | 15.57 | 15.34 | 15.34 | 258,261 | -0.31(-1.96%) |
Nov 13, 2017 | 15.78 | 15.78 | 15.64 | 15.65 | 90,888 | -0.13(-0.81%) |
Nov 10, 2017 | 15.76 | 15.82 | 15.74 | 15.77 | 86,968 | -0.07(-0.42%) |
Nov 09, 2017 | 15.87 | 15.90 | 15.73 | 15.84 | 177,720 | -0.13(-0.80%) |
Nov 08, 2017 | 15.89 | 16.02 | 15.81 | 15.97 | 138,675 | +0.07(+0.46%) |
Nov 07, 2017 | 16.00 | 16.00 | 15.83 | 15.89 | 137,946 | -0.06(-0.38%) |
Nov 06, 2017 | 15.93 | 16.00 | 15.91 | 15.95 | 335,898 | -0.01(-0.04%) |
Nov 03, 2017 | 15.95 | 16.01 | 15.84 | 15.96 | 176,543 | +0.01(+0.08%) |
Nov 02, 2017 | 15.97 | 16.03 | 15.91 | 15.95 | 140,069 | -0.03(-0.21%) |
Nov 01, 2017 | 15.81 | 16.00 | 15.81 | 15.98 | 191,533 | +0.16(+1.01%) |
Oct 31, 2017 | 15.87 | 15.89 | 15.77 | 15.82 | 60,640 | +0.03(+0.21%) |
Oct 30, 2017 | 15.78 | 15.89 | 15.72 | 15.79 | 88,887 | +0.01(+0.04%) |
Oct 27, 2017 | 15.71 | 15.85 | 15.69 | 15.78 | 113,308 | +0.09(+0.60%) |
Oct 26, 2017 | 15.56 | 15.70 | 15.53 | 15.69 | 130,790 | +0.09(+0.56%) |
Oct 25, 2017 | 15.73 | 15.73 | 15.47 | 15.60 | 163,951 | -0.06(-0.38%) |
Oct 24, 2017 | 15.73 | 15.73 | 15.62 | 15.66 | 113,545 | -0.05(-0.30%) |
Oct 23, 2017 | 15.76 | 15.88 | 15.71 | 15.71 | 146,353 | -0.08(-0.51%) |
Oct 20, 2017 | 15.71 | 15.84 | 15.68 | 15.79 | 185,236 | +0.11(+0.72%) |
Oct 19, 2017 | 15.77 | 15.77 | 15.63 | 15.68 | 130,357 | -0.08(-0.51%) |
Oct 18, 2017 | 15.82 | 15.82 | 15.66 | 15.75 | 119,785 | -0.05(-0.29%) |
Oct 17, 2017 | 15.60 | 15.83 | 15.60 | 15.80 | 152,479 | +0.23(+1.49%) |
Oct 16, 2017 | 15.58 | 15.68 | 15.54 | 15.57 | 185,961 | -0.01(-0.04%) |
Oct 13, 2017 | 15.52 | 15.61 | 15.47 | 15.58 | 222,828 | +0.06(+0.38%) |
Oct 12, 2017 | 15.40 | 15.54 | 15.40 | 15.52 | 129,360 | +0.12(+0.77%) |
Oct 11, 2017 | 15.60 | 15.64 | 15.38 | 15.40 | 186,735 | -0.20(-1.27%) |
Oct 10, 2017 | 15.61 | 15.63 | 15.58 | 15.60 | 138,245 | +0.00(+0.00%) |
Oct 09, 2017 | 15.53 | 15.62 | 15.53 | 15.60 | 105,239 | +0.02(+0.13%) |
Oct 06, 2017 | 15.50 | 15.61 | 15.50 | 15.58 | 98,113 | +0.09(+0.60%) |
Oct 05, 2017 | 15.46 | 15.58 | 15.44 | 15.48 | 132,561 | +0.02(+0.13%) |
Oct 04, 2017 | 15.40 | 15.48 | 15.40 | 15.46 | 169,931 | +0.07(+0.47%) |
Oct 03, 2017 | 15.40 | 15.44 | 15.31 | 15.39 | 186,778 | +0.07(+0.48%) |
Oct 02, 2017 | 15.24 | 15.35 | 15.24 | 15.32 | 175,797 | +0.04(+0.26%) |
Sep 29, 2017 | 15.24 | 15.28 | 15.22 | 15.28 | 157,892 | +0.06(+0.40%) |
Sep 28, 2017 | 15.13 | 15.22 | 15.11 | 15.22 | 123,408 | +0.14(+0.96%) |
Sep 27, 2017 | 15.09 | 15.09 | 14.93 | 15.07 | 97,274 | -0.03(-0.22%) |
Sep 26, 2017 | 15.13 | 15.13 | 15.04 | 15.11 | 177,856 | -0.03(-0.22%) |
Sep 25, 2017 | 15.14 | 15.15 | 15.06 | 15.14 | 198,223 | +0.03(+0.18%) |
Sep 22, 2017 | 15.11 | 15.14 | 15.05 | 15.11 | 143,106 | +0.07(+0.44%) |
Sep 21, 2017 | 15.12 | 15.12 | 15.01 | 15.05 | 73,950 | +0.01(+0.09%) |
Sep 20, 2017 | 15.06 | 15.06 | 15.00 | 15.03 | 104,636 | -0.03(-0.22%) |
Sep 19, 2017 | 15.08 | 15.08 | 14.97 | 15.06 | 180,079 | +0.07(+0.48%) |
Sep 18, 2017 | 14.98 | 15.01 | 14.93 | 14.99 | 198,181 | -0.01(-0.09%) |
Sep 15, 2017 | 14.98 | 15.01 | 14.91 | 15.01 | 211,006 | +0.07(+0.48%) |
Sep 14, 2017 | 14.89 | 14.99 | 14.83 | 14.93 | 211,437 | +0.08(+0.53%) |
Sep 13, 2017 | 14.73 | 14.88 | 14.72 | 14.85 | 211,947 | +0.12(+0.85%) |
Sep 12, 2017 | 14.74 | 14.78 | 14.71 | 14.73 | 183,708 | +0.05(+0.31%) |
Sep 11, 2017 | 14.70 | 14.80 | 14.68 | 14.68 | 306,048 | +0.02(+0.13%) |
Sep 08, 2017 | 14.68 | 14.69 | 14.60 | 14.66 | 147,948 | +0.03(+0.18%) |
Sep 07, 2017 | 14.64 | 14.70 | 14.63 | 14.64 | 192,929 | +0.01(+0.09%) |
Sep 06, 2017 | 14.63 | 14.67 | 14.60 | 14.62 | 271,879 | +0.02(+0.13%) |
Sep 05, 2017 | 14.71 | 14.71 | 14.56 | 14.61 | 199,037 | -0.07(-0.45%) |
Sep 01, 2017 | 14.66 | 14.68 | 14.59 | 14.67 | 69,625 | +0.04(+0.27%) |
Aug 31, 2017 | 14.64 | 14.68 | 14.60 | 14.63 | 155,589 | +0.01(+0.04%) |
Aug 30, 2017 | 14.61 | 14.68 | 14.55 | 14.62 | 118,443 | +0.07(+0.45%) |
Aug 29, 2017 | 14.53 | 14.56 | 14.45 | 14.56 | 97,828 | +0.01(+0.05%) |
Aug 28, 2017 | 14.45 | 14.56 | 14.44 | 14.55 | 112,893 | +0.12(+0.82%) |
Aug 25, 2017 | 14.39 | 14.45 | 14.36 | 14.43 | 92,922 | +0.03(+0.18%) |
Aug 24, 2017 | 14.52 | 14.52 | 14.39 | 14.41 | 64,703 | -0.04(-0.27%) |
Aug 23, 2017 | 14.45 | 14.49 | 14.39 | 14.45 | 93,741 | -0.01(-0.05%) |
Aug 22, 2017 | 14.42 | 14.48 | 14.36 | 14.45 | 81,181 | +0.09(+0.64%) |
Aug 21, 2017 | 14.54 | 14.54 | 14.34 | 14.36 | 119,173 | -0.05(-0.32%) |
Aug 18, 2017 | 14.36 | 14.47 | 14.31 | 14.41 | 168,522 | +0.05(+0.36%) |
Aug 17, 2017 | 14.53 | 14.53 | 14.28 | 14.36 | 169,460 | -0.12(-0.85%) |
Aug 16, 2017 | 14.47 | 14.48 | 14.36 | 14.48 | 150,746 | +0.02(+0.14%) |
Aug 15, 2017 | 14.40 | 14.50 | 14.36 | 14.46 | 114,192 | +0.07(+0.50%) |
Aug 14, 2017 | 14.41 | 14.41 | 14.29 | 14.39 | 103,921 | +0.10(+0.73%) |
Aug 11, 2017 | 14.06 | 14.32 | 13.89 | 14.28 | 207,538 | +0.06(+0.41%) |
Aug 10, 2017 | 14.34 | 14.34 | 14.12 | 14.23 | 269,443 | -0.14(-0.95%) |
Aug 09, 2017 | 14.53 | 14.53 | 14.31 | 14.36 | 133,932 | -0.16(-1.08%) |
Aug 08, 2017 | 14.58 | 14.63 | 14.45 | 14.52 | 139,457 | -0.07(-0.45%) |
Aug 07, 2017 | 14.62 | 14.64 | 14.45 | 14.58 | 103,680 | +0.03(+0.22%) |
Aug 04, 2017 | 14.53 | 14.59 | 14.43 | 14.55 | 175,966 | +0.02(+0.13%) |
Aug 03, 2017 | 14.41 | 14.58 | 14.34 | 14.53 | 295,336 | +0.16(+1.13%) |
Aug 02, 2017 | 14.41 | 14.41 | 14.32 | 14.37 | 106,962 | +0.01(+0.09%) |
Aug 01, 2017 | 14.32 | 14.37 | 14.28 | 14.36 | 104,010 | +0.08(+0.55%) |
Jul 31, 2017 | 14.32 | 14.32 | 14.23 | 14.28 | 121,093 | -0.01(-0.05%) |
Jul 28, 2017 | 14.32 | 14.32 | 14.17 | 14.28 | 112,318 | -0.06(-0.41%) |
Jul 27, 2017 | 14.43 | 14.43 | 14.33 | 14.34 | 151,475 | -0.08(-0.54%) |
Jul 26, 2017 | 14.49 | 14.49 | 14.39 | 14.42 | 107,222 | +0.01(+0.09%) |
Jul 25, 2017 | 14.41 | 14.45 | 14.35 | 14.41 | 149,207 | +0.02(+0.14%) |
Jul 24, 2017 | 14.49 | 14.49 | 14.35 | 14.39 | 114,891 | +0.02(+0.14%) |
Jul 21, 2017 | 14.45 | 14.45 | 14.34 | 14.37 | 130,304 | -0.08(-0.54%) |
Jul 20, 2017 | 14.51 | 14.51 | 14.30 | 14.45 | 168,721 | +0.02(+0.14%) |
Jul 19, 2017 | 14.48 | 14.48 | 14.37 | 14.43 | 114,551 | +0.06(+0.45%) |
Jul 18, 2017 | 14.42 | 14.44 | 14.36 | 14.36 | 133,000 | -0.06(-0.40%) |
Jul 17, 2017 | 14.34 | 14.43 | 14.34 | 14.42 | 151,028 | +0.07(+0.49%) |
Jul 14, 2017 | 14.38 | 14.38 | 14.34 | 14.35 | 111,036 | -0.03(-0.18%) |
Jul 13, 2017 | 14.38 | 14.41 | 14.32 | 14.38 | 165,672 | +0.05(+0.36%) |
Jul 12, 2017 | 14.30 | 14.38 | 14.28 | 14.32 | 80,575 | +0.05(+0.36%) |
Jul 11, 2017 | 14.25 | 14.30 | 14.23 | 14.27 | 123,435 | +0.02(+0.14%) |
Jul 10, 2017 | 14.23 | 14.25 | 14.16 | 14.25 | 130,592 | +0.00(+0.00%) |
Jul 07, 2017 | 14.18 | 14.25 | 14.10 | 14.25 | 146,017 | +0.07(+0.50%) |
Jul 06, 2017 | 14.20 | 14.20 | 14.12 | 14.18 | 126,582 | -0.10(-0.72%) |
Jul 05, 2017 | 14.23 | 14.29 | 14.20 | 14.29 | 217,151 | +0.09(+0.64%) |