Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.03 | 16.03 | 16.03 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 15.98 | 16.17 | 15.88 | 16.03 | 375,241 | +0.00(+0.00%) |
Aug 29, 2018 | 16.12 | 16.17 | 16.00 | 16.03 | 373,748 | -0.05(-0.30%) |
Aug 28, 2018 | 16.22 | 16.36 | 15.98 | 16.07 | 329,138 | -0.14(-0.88%) |
Aug 27, 2018 | 16.36 | 16.50 | 16.12 | 16.22 | 346,902 | -0.05(-0.29%) |
Aug 24, 2018 | 16.36 | 16.50 | 16.27 | 16.27 | 193,817 | -0.05(-0.29%) |
Aug 23, 2018 | 16.27 | 16.50 | 16.22 | 16.31 | 193,746 | +0.00(+0.00%) |
Aug 22, 2018 | 16.46 | 16.65 | 16.31 | 16.31 | 168,089 | -0.14(-0.87%) |
Aug 21, 2018 | 16.41 | 16.60 | 16.27 | 16.46 | 359,981 | +0.14(+0.88%) |
Aug 20, 2018 | 16.36 | 16.46 | 16.07 | 16.31 | 301,205 | +0.05(+0.29%) |
Aug 17, 2018 | 16.07 | 16.36 | 15.84 | 16.27 | 469,816 | +0.14(+0.89%) |
Aug 16, 2018 | 15.79 | 16.17 | 15.74 | 16.12 | 348,520 | +0.38(+2.42%) |
Aug 15, 2018 | 15.65 | 15.84 | 15.55 | 15.74 | 276,553 | +0.00(+0.00%) |
Aug 14, 2018 | 15.41 | 15.74 | 15.41 | 15.74 | 201,077 | +0.38(+2.48%) |
Aug 13, 2018 | 15.60 | 15.79 | 15.36 | 15.36 | 326,483 | -0.29(-1.83%) |
Aug 10, 2018 | 15.74 | 16.07 | 15.60 | 15.65 | 292,141 | -0.19(-1.20%) |
Aug 09, 2018 | 15.60 | 16.07 | 15.55 | 15.84 | 282,782 | +0.29(+1.84%) |
Aug 08, 2018 | 15.50 | 15.60 | 15.31 | 15.55 | 256,324 | +0.10(+0.62%) |
Aug 07, 2018 | 15.36 | 15.45 | 15.22 | 15.45 | 455,803 | +0.10(+0.62%) |
Aug 06, 2018 | 15.22 | 15.69 | 14.88 | 15.36 | 393,421 | +0.14(+0.94%) |
Aug 03, 2018 | 15.93 | 15.93 | 15.03 | 15.22 | 493,611 | -0.62(-3.92%) |
Aug 02, 2018 | 16.22 | 16.46 | 15.36 | 15.84 | 678,483 | -0.38(-2.35%) |
Aug 01, 2018 | 15.55 | 16.22 | 15.22 | 16.22 | 545,316 | +0.57(+3.66%) |
Jul 31, 2018 | 15.31 | 15.74 | 15.12 | 15.65 | 634,967 | +0.33(+2.18%) |
Jul 30, 2018 | 15.36 | 15.41 | 15.07 | 15.31 | 444,441 | +0.00(+0.00%) |
Jul 27, 2018 | 15.84 | 15.84 | 15.26 | 15.31 | 302,623 | -0.52(-3.31%) |
Jul 26, 2018 | 15.84 | 15.48 | 15.84 | 467,532 | +0.19(+1.22%) | |
Jul 25, 2018 | 15.41 | 15.65 | 15.41 | 15.65 | 253,409 | +0.14(+0.92%) |
Jul 24, 2018 | 15.60 | 15.60 | 15.22 | 15.50 | 357,376 | -0.05(-0.31%) |
Jul 23, 2018 | 15.36 | 15.55 | 15.26 | 15.55 | 188,672 | +0.14(+0.93%) |
Jul 20, 2018 | 15.55 | 15.60 | 15.36 | 15.41 | 194,142 | -0.14(-0.92%) |
Jul 19, 2018 | 15.31 | 15.65 | 15.31 | 15.55 | 270,470 | +0.24(+1.56%) |
Jul 18, 2018 | 15.17 | 15.31 | 14.98 | 15.31 | 637,144 | +0.10(+0.63%) |
Jul 17, 2018 | 15.31 | 15.55 | 15.14 | 15.22 | 318,452 | -0.10(-0.62%) |
Jul 16, 2018 | 15.55 | 15.60 | 15.26 | 15.31 | 427,940 | -0.29(-1.83%) |
Jul 13, 2018 | 15.84 | 15.88 | 15.55 | 15.60 | 167,499 | -0.19(-1.21%) |
Jul 12, 2018 | 15.79 | 15.79 | 15.55 | 15.79 | 360,448 | +0.10(+0.61%) |
Jul 11, 2018 | 15.55 | 15.84 | 15.50 | 15.69 | 384,422 | +0.05(+0.30%) |
Jul 10, 2018 | 15.79 | 15.84 | 15.41 | 15.65 | 293,054 | -0.10(-0.61%) |
Jul 09, 2018 | 15.93 | 15.93 | 15.65 | 15.74 | 349,027 | -0.19(-1.20%) |
Jul 06, 2018 | 15.79 | 15.93 | 15.69 | 15.93 | 299,876 | +0.17(+1.06%) |
Jul 05, 2018 | 15.50 | 15.79 | 15.36 | 15.76 | 368,750 | +0.26(+1.69%) |
Jul 03, 2018 | 15.50 | 15.50 | 15.50 | 0 | +0.48(+3.17%) | |
Jul 02, 2018 | 14.93 | 15.03 | 14.74 | 15.03 | 382,334 | +0.19(+1.29%) |
Jun 29, 2018 | 14.98 | 15.05 | 14.83 | 14.83 | 196,873 | -0.14(-0.96%) |
Jun 28, 2018 | 14.79 | 15.07 | 14.79 | 14.98 | 244,786 | +0.19(+1.29%) |
Jun 27, 2018 | 15.22 | 15.22 | 14.79 | 14.79 | 791,788 | -0.38(-2.52%) |
Jun 26, 2018 | 15.31 | 15.41 | 15.14 | 15.17 | 358,815 | -0.14(-0.93%) |
Jun 25, 2018 | 15.45 | 15.45 | 15.12 | 15.31 | 513,559 | -0.19(-1.23%) |
Jun 22, 2018 | 15.50 | 15.60 | 15.34 | 15.50 | 430,959 | +0.05(+0.31%) |
Jun 21, 2018 | 15.84 | 15.84 | 15.43 | 15.45 | 291,282 | -0.33(-2.11%) |
Jun 20, 2018 | 15.84 | 15.93 | 15.65 | 15.79 | 315,472 | +0.05(+0.30%) |
Jun 19, 2018 | 15.60 | 15.74 | 15.36 | 15.74 | 429,533 | +0.10(+0.61%) |
Jun 18, 2018 | 15.45 | 15.69 | 15.31 | 15.65 | 423,540 | +0.14(+0.92%) |
Jun 15, 2018 | 15.55 | 15.22 | 15.50 | 850,415 | +0.29(+1.88%) | |
Jun 14, 2018 | 15.03 | 15.22 | 14.88 | 15.22 | 319,983 | +0.24(+1.59%) |
Jun 13, 2018 | 15.07 | 15.14 | 14.83 | 14.98 | 436,578 | -0.19(-1.26%) |
Jun 12, 2018 | 15.12 | 15.22 | 14.98 | 15.17 | 414,619 | +0.14(+0.95%) |
Jun 11, 2018 | 14.88 | 15.07 | 14.76 | 15.03 | 308,831 | +0.19(+1.29%) |
Jun 08, 2018 | 14.88 | 14.98 | 14.79 | 14.83 | 231,302 | -0.10(-0.64%) |
Jun 07, 2018 | 15.22 | 15.22 | 14.83 | 14.93 | 397,103 | -0.24(-1.57%) |
Jun 06, 2018 | 15.22 | 15.26 | 15.03 | 15.17 | 307,947 | +0.00(+0.00%) |
Jun 05, 2018 | 15.03 | 15.22 | 14.83 | 15.17 | 516,042 | +0.19(+1.27%) |
Jun 04, 2018 | 14.74 | 15.12 | 14.60 | 14.98 | 556,709 | +0.27(+1.82%) |
Jun 01, 2018 | 14.66 | 14.85 | 14.52 | 14.71 | 554,306 | +0.14(+0.98%) |
May 31, 2018 | 14.71 | 14.71 | 14.47 | 14.57 | 344,015 | -0.09(-0.65%) |
May 30, 2018 | 14.71 | 14.90 | 14.64 | 14.66 | 326,738 | -0.05(-0.32%) |
May 29, 2018 | 14.43 | 14.71 | 14.38 | 14.71 | 567,070 | +0.24(+1.64%) |
May 25, 2018 | 14.47 | 14.47 | 14.47 | 0 | -0.05(-0.33%) | |
May 24, 2018 | 14.66 | 14.71 | 14.47 | 14.52 | 624,381 | -0.14(-0.97%) |
May 23, 2018 | 14.43 | 14.71 | 14.15 | 14.66 | 415,444 | +0.28(+1.98%) |
May 22, 2018 | 14.33 | 14.47 | 14.28 | 14.38 | 722,194 | +0.05(+0.33%) |
May 21, 2018 | 15.00 | 15.04 | 14.14 | 14.33 | 1,344,193 | -0.62(-4.13%) |
May 18, 2018 | 14.90 | 15.04 | 14.85 | 14.95 | 539,021 | +0.09(+0.64%) |
May 17, 2018 | 14.81 | 15.00 | 14.71 | 14.85 | 483,815 | +0.09(+0.64%) |
May 16, 2018 | 14.76 | 14.85 | 14.57 | 14.76 | 533,026 | -0.05(-0.32%) |
May 15, 2018 | 14.76 | 14.90 | 14.43 | 14.81 | 857,633 | +0.05(+0.32%) |
May 14, 2018 | 14.71 | 14.95 | 14.52 | 14.76 | 753,242 | +0.05(+0.32%) |
May 11, 2018 | 14.76 | 14.76 | 14.47 | 14.71 | 925,907 | +0.00(+0.00%) |
May 10, 2018 | 15.09 | 15.09 | 14.66 | 14.71 | 737,196 | -0.28(-1.90%) |
May 09, 2018 | 14.95 | 15.07 | 14.78 | 15.00 | 717,185 | +0.05(+0.32%) |
May 08, 2018 | 15.04 | 15.19 | 14.76 | 14.95 | 750,341 | +0.05(+0.32%) |
May 07, 2018 | 14.62 | 15.04 | 14.57 | 14.90 | 663,127 | +0.24(+1.62%) |
May 04, 2018 | 14.66 | 14.85 | 14.43 | 14.66 | 771,672 | +0.00(+0.00%) |
May 03, 2018 | 14.66 | 14.85 | 14.47 | 14.66 | 661,472 | +0.00(+0.00%) |
May 02, 2018 | 14.66 | 14.93 | 14.66 | 14.66 | 612,509 | -0.09(-0.64%) |
May 01, 2018 | 14.71 | 15.56 | 14.38 | 14.76 | 2,078,412 | +0.66(+4.71%) |
Apr 30, 2018 | 14.14 | 14.19 | 13.86 | 14.09 | 1,245,440 | -0.05(-0.34%) |
Apr 27, 2018 | 14.09 | 14.19 | 13.86 | 14.14 | 517,245 | +0.09(+0.68%) |
Apr 26, 2018 | 13.76 | 14.19 | 13.57 | 14.05 | 466,464 | +0.33(+2.42%) |
Apr 25, 2018 | 13.62 | 13.81 | 13.52 | 13.71 | 535,314 | +0.09(+0.70%) |
Apr 24, 2018 | 13.71 | 14.00 | 13.57 | 13.62 | 717,937 | -0.09(-0.69%) |
Apr 23, 2018 | 13.67 | 13.71 | 13.52 | 13.71 | 429,793 | +0.14(+1.05%) |
Apr 20, 2018 | 13.57 | 13.88 | 13.48 | 13.57 | 494,521 | -0.10(-0.70%) |
Apr 19, 2018 | 13.81 | 13.81 | 13.57 | 13.67 | 405,069 | -0.14(-1.03%) |
Apr 18, 2018 | 13.81 | 13.95 | 13.67 | 13.81 | 427,950 | +0.09(+0.69%) |
Apr 17, 2018 | 13.62 | 13.76 | 13.62 | 13.71 | 375,919 | +0.09(+0.70%) |
Apr 16, 2018 | 13.43 | 13.71 | 13.33 | 13.62 | 435,385 | +0.33(+2.50%) |
Apr 13, 2018 | 13.43 | 13.48 | 13.24 | 13.29 | 369,564 | -0.14(-1.06%) |
Apr 12, 2018 | 13.43 | 13.52 | 13.29 | 13.43 | 257,599 | +0.05(+0.35%) |
Apr 11, 2018 | 13.29 | 13.50 | 13.19 | 13.38 | 327,181 | +0.09(+0.71%) |
Apr 10, 2018 | 13.24 | 13.43 | 13.10 | 13.29 | 435,319 | +0.14(+1.08%) |
Apr 09, 2018 | 13.05 | 13.24 | 13.00 | 13.14 | 545,611 | +0.09(+0.73%) |
Apr 06, 2018 | 13.05 | 13.38 | 12.91 | 13.05 | 636,825 | -0.05(-0.36%) |
Apr 05, 2018 | 13.14 | 13.24 | 13.07 | 13.10 | 563,999 | +0.05(+0.36%) |
Apr 04, 2018 | 12.62 | 13.10 | 12.43 | 13.05 | 574,917 | +0.33(+2.61%) |
Apr 03, 2018 | 12.58 | 12.79 | 12.53 | 12.72 | 582,867 | +0.19(+1.52%) |
Apr 02, 2018 | 12.67 | 12.76 | 12.53 | 12.53 | 684,978 | -0.09(-0.75%) |
Mar 29, 2018 | 12.62 | 12.62 | 12.62 | 0 | +0.05(+0.38%) | |
Mar 28, 2018 | 12.58 | 12.76 | 12.48 | 12.58 | 714,603 | -0.05(-0.38%) |
Mar 27, 2018 | 12.81 | 12.95 | 12.58 | 12.62 | 407,381 | -0.19(-1.48%) |
Mar 26, 2018 | 12.76 | 12.86 | 12.58 | 12.81 | 492,693 | +0.14(+1.12%) |
Mar 23, 2018 | 13.10 | 13.10 | 12.58 | 12.67 | 780,532 | -0.38(-2.91%) |
Mar 22, 2018 | 13.14 | 13.43 | 13.05 | 13.05 | 956,058 | -0.14(-1.08%) |
Mar 21, 2018 | 13.24 | 13.33 | 13.05 | 13.19 | 869,328 | +0.00(+0.00%) |
Mar 20, 2018 | 13.19 | 13.29 | 13.00 | 13.19 | 509,393 | +0.00(+0.00%) |
Mar 19, 2018 | 13.48 | 13.48 | 13.00 | 13.19 | 602,306 | -0.28(-2.11%) |
Mar 16, 2018 | 13.38 | 13.60 | 13.33 | 13.48 | 1,825,801 | +0.05(+0.35%) |
Mar 15, 2018 | 13.38 | 13.48 | 13.29 | 13.43 | 616,354 | +0.14(+1.07%) |
Mar 14, 2018 | 13.52 | 13.52 | 13.24 | 13.29 | 768,332 | -0.14(-1.06%) |
Mar 13, 2018 | 13.52 | 13.62 | 13.36 | 13.43 | 764,305 | -0.05(-0.35%) |
Mar 12, 2018 | 13.00 | 13.67 | 12.91 | 13.48 | 1,345,077 | +0.62(+4.80%) |
Mar 09, 2018 | 13.43 | 13.57 | 12.53 | 12.86 | 1,445,512 | -0.66(-4.91%) |
Mar 08, 2018 | 13.29 | 13.71 | 13.19 | 13.52 | 891,392 | +0.19(+1.42%) |
Mar 07, 2018 | 13.19 | 13.43 | 13.14 | 13.33 | 941,510 | +0.09(+0.72%) |
Mar 06, 2018 | 13.38 | 13.43 | 13.05 | 13.24 | 435,771 | -0.14(-1.06%) |
Mar 05, 2018 | 13.14 | 13.43 | 13.10 | 13.38 | 573,327 | +0.31(+2.40%) |
Mar 02, 2018 | 12.55 | 13.07 | 12.55 | 13.07 | 422,348 | +0.38(+2.97%) |
Mar 01, 2018 | 12.69 | 12.83 | 12.50 | 12.69 | 596,049 | -0.05(-0.37%) |
Feb 28, 2018 | 12.93 | 12.97 | 12.64 | 12.74 | 764,380 | -0.09(-0.73%) |
Feb 27, 2018 | 13.21 | 13.45 | 12.74 | 12.83 | 493,971 | -0.42(-3.20%) |
Feb 26, 2018 | 12.93 | 13.30 | 12.88 | 13.26 | 616,275 | +0.28(+2.18%) |
Feb 23, 2018 | 13.02 | 13.21 | 12.93 | 12.97 | 513,686 | +0.05(+0.37%) |
Feb 22, 2018 | 13.07 | 13.16 | 12.83 | 12.93 | 547,239 | -0.05(-0.36%) |
Feb 21, 2018 | 12.97 | 13.26 | 12.95 | 12.97 | 312,490 | +0.05(+0.37%) |
Feb 20, 2018 | 13.12 | 13.26 | 12.76 | 12.93 | 476,814 | -0.28(-2.14%) |
Feb 16, 2018 | 13.21 | 13.21 | 13.21 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 13.02 | 13.40 | 12.97 | 13.21 | 548,608 | +0.19(+1.45%) |
Feb 14, 2018 | 12.69 | 13.07 | 12.55 | 13.02 | 773,116 | +0.28(+2.22%) |
Feb 13, 2018 | 12.64 | 12.93 | 12.55 | 12.74 | 746,746 | +0.05(+0.37%) |
Feb 12, 2018 | 12.60 | 12.83 | 12.36 | 12.69 | 764,585 | +0.19(+1.51%) |
Feb 09, 2018 | 12.36 | 12.64 | 12.27 | 12.50 | 1,066,296 | +0.19(+1.53%) |
Feb 08, 2018 | 12.17 | 12.50 | 12.13 | 12.31 | 800,858 | +0.14(+1.16%) |
Feb 07, 2018 | 12.17 | 12.36 | 12.08 | 12.17 | 1,108,243 | -0.09(-0.77%) |
Feb 06, 2018 | 12.03 | 12.69 | 11.94 | 12.27 | 2,394,493 | +0.05(+0.39%) |
Feb 05, 2018 | 12.22 | 12.22 | 11.99 | 12.22 | 1,509,831 | -0.02(-0.19%) |
Feb 02, 2018 | 12.50 | 12.64 | 12.31 | 12.24 | 1,494,909 | -0.31(-2.44%) |
Feb 01, 2018 | 12.36 | 13.02 | 12.22 | 12.55 | 4,261,943 | -3.11(-19.88%) |
Jan 31, 2018 | 15.95 | 15.99 | 15.66 | 15.66 | 909,232 | -0.24(-1.48%) |
Jan 30, 2018 | 15.90 | 16.04 | 15.90 | 15.90 | 626,789 | -0.09(-0.59%) |
Jan 29, 2018 | 15.90 | 16.18 | 15.85 | 15.99 | 519,444 | +0.19(+1.19%) |
Jan 26, 2018 | 15.95 | 15.99 | 15.62 | 15.80 | 691,127 | -0.19(-1.18%) |
Jan 25, 2018 | 16.56 | 16.58 | 15.83 | 15.99 | 1,682,060 | -0.42(-2.59%) |
Jan 24, 2018 | 16.47 | 16.61 | 16.32 | 16.42 | 833,583 | +0.05(+0.29%) |
Jan 23, 2018 | 16.28 | 16.56 | 16.04 | 16.37 | 598,192 | +0.19(+1.17%) |
Jan 22, 2018 | 16.42 | 15.85 | 16.18 | 526,461 | +0.14(+0.88%) | |
Jan 19, 2018 | 15.85 | 16.09 | 15.78 | 16.04 | 474,426 | +0.19(+1.19%) |
Jan 18, 2018 | 16.28 | 16.32 | 15.78 | 15.85 | 458,853 | -0.42(-2.61%) |
Jan 17, 2018 | 16.47 | 16.56 | 16.23 | 16.28 | 692,911 | -0.19(-1.15%) |
Jan 16, 2018 | 16.56 | 16.65 | 16.37 | 16.47 | 529,490 | +0.00(+0.00%) |
Jan 12, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.09(+0.58%) | |
Jan 11, 2018 | 16.09 | 16.42 | 16.09 | 16.37 | 535,527 | +0.19(+1.17%) |
Jan 10, 2018 | 16.21 | 15.90 | 16.18 | 319,153 | +0.09(+0.59%) | |
Jan 09, 2018 | 16.18 | 16.18 | 15.97 | 16.09 | 640,749 | -0.14(-0.87%) |
Jan 08, 2018 | 16.09 | 16.32 | 15.90 | 16.23 | 475,555 | +0.19(+1.18%) |
Jan 05, 2018 | 16.42 | 16.42 | 15.85 | 16.04 | 662,980 | +0.00(+0.00%) |
Jan 04, 2018 | 15.90 | 16.14 | 15.85 | 16.04 | 408,720 | +0.19(+1.19%) |
Jan 03, 2018 | 16.04 | 16.18 | 15.71 | 15.85 | 431,113 | -0.09(-0.59%) |
Jan 02, 2018 | 15.66 | 16.23 | 15.62 | 15.95 | 863,254 | +0.28(+1.81%) |
Dec 29, 2017 | 15.66 | 15.66 | 15.66 | 0 | -0.09(-0.60%) | |
Dec 28, 2017 | 15.80 | 15.95 | 15.67 | 15.76 | 676,891 | +0.00(+0.00%) |
Dec 27, 2017 | 15.95 | 16.04 | 15.71 | 15.76 | 470,936 | -0.24(-1.47%) |
Dec 26, 2017 | 16.14 | 16.28 | 15.90 | 15.99 | 491,677 | -0.24(-1.45%) |
Dec 22, 2017 | 16.42 | 16.51 | 16.14 | 16.23 | 778,434 | -0.28(-1.71%) |
Dec 21, 2017 | 16.65 | 16.70 | 16.47 | 16.51 | 500,450 | -0.19(-1.13%) |
Dec 20, 2017 | 16.84 | 16.89 | 16.51 | 16.70 | 662,165 | -0.09(-0.56%) |
Dec 19, 2017 | 16.75 | 16.94 | 16.25 | 16.80 | 927,835 | +0.05(+0.28%) |
Dec 18, 2017 | 17.36 | 17.64 | 16.70 | 16.75 | 885,698 | -0.57(-3.27%) |
Dec 15, 2017 | 17.17 | 17.79 | 16.70 | 17.31 | 8,996,723 | +0.24(+1.38%) |
Dec 14, 2017 | 17.27 | 17.83 | 17.08 | 17.08 | 1,871,134 | -0.14(-0.82%) |
Dec 13, 2017 | 17.22 | 17.60 | 17.17 | 17.22 | 1,535,951 | +0.00(+0.00%) |
Dec 12, 2017 | 16.70 | 17.69 | 16.65 | 17.22 | 2,647,090 | +0.42(+2.53%) |
Dec 11, 2017 | 15.80 | 16.94 | 15.80 | 16.80 | 1,871,596 | +1.37(+8.87%) |
Dec 08, 2017 | 15.47 | 15.52 | 15.29 | 15.43 | 342,953 | +0.00(+0.00%) |
Dec 07, 2017 | 15.10 | 15.66 | 15.05 | 15.43 | 595,715 | +0.38(+2.51%) |
Dec 06, 2017 | 15.29 | 15.29 | 15.05 | 15.05 | 227,900 | -0.24(-1.54%) |
Dec 05, 2017 | 15.62 | 15.71 | 15.29 | 15.29 | 278,087 | -0.33(-2.11%) |
Dec 04, 2017 | 16.04 | 16.04 | 15.57 | 15.62 | 415,241 | -0.25(-1.61%) |
Dec 01, 2017 | 15.59 | 15.96 | 15.31 | 15.87 | 719,921 | +0.28(+1.81%) |
Nov 30, 2017 | 15.59 | 15.68 | 15.45 | 15.59 | 523,921 | +0.09(+0.61%) |
Nov 29, 2017 | 15.31 | 15.59 | 15.26 | 15.50 | 490,394 | +0.14(+0.92%) |
Nov 28, 2017 | 15.07 | 15.45 | 15.07 | 15.35 | 295,566 | +0.23(+1.55%) |
Nov 27, 2017 | 15.31 | 15.35 | 15.07 | 15.12 | 325,499 | -0.14(-0.92%) |
Nov 24, 2017 | 15.31 | 15.45 | 15.21 | 15.26 | 281,317 | -0.05(-0.31%) |
Nov 22, 2017 | 15.64 | 15.64 | 15.21 | 15.31 | 341,799 | -0.42(-2.69%) |
Nov 21, 2017 | 15.31 | 15.73 | 15.21 | 15.73 | 439,753 | +0.47(+3.08%) |
Nov 20, 2017 | 15.12 | 15.33 | 15.03 | 15.26 | 380,117 | +0.14(+0.93%) |
Nov 17, 2017 | 15.03 | 15.26 | 14.98 | 15.12 | 953,920 | +0.00(+0.00%) |
Nov 16, 2017 | 14.84 | 15.17 | 14.84 | 15.12 | 312,589 | +0.28(+1.90%) |
Nov 15, 2017 | 14.98 | 15.12 | 14.84 | 14.84 | 254,830 | -0.19(-1.25%) |
Nov 14, 2017 | 14.74 | 15.21 | 14.67 | 15.03 | 618,690 | +0.28(+1.91%) |
Nov 13, 2017 | 14.93 | 15.12 | 14.72 | 14.74 | 887,088 | -0.19(-1.26%) |
Nov 10, 2017 | 14.84 | 15.17 | 14.74 | 14.93 | 558,340 | +0.14(+0.95%) |
Nov 09, 2017 | 14.65 | 14.84 | 14.56 | 14.79 | 398,577 | +0.00(+0.00%) |
Nov 08, 2017 | 14.79 | 14.91 | 14.72 | 14.79 | 441,846 | -0.09(-0.63%) |
Nov 07, 2017 | 14.93 | 14.98 | 14.77 | 14.88 | 468,920 | -0.09(-0.63%) |
Nov 06, 2017 | 14.98 | 15.17 | 14.93 | 14.98 | 459,072 | +0.00(+0.00%) |
Nov 03, 2017 | 15.50 | 15.50 | 14.74 | 14.98 | 914,586 | -0.56(-3.63%) |
Nov 02, 2017 | 16.95 | 16.95 | 15.50 | 15.54 | 785,066 | +0.09(+0.61%) |
Nov 01, 2017 | 16.06 | 16.06 | 15.28 | 15.45 | 465,754 | -0.52(-3.24%) |
Oct 31, 2017 | 15.68 | 16.06 | 15.59 | 15.96 | 511,468 | +0.33(+2.10%) |
Oct 30, 2017 | 15.87 | 15.87 | 15.50 | 15.64 | 343,786 | -0.33(-2.06%) |
Oct 27, 2017 | 15.96 | 16.11 | 15.73 | 15.96 | 289,043 | +0.00(+0.00%) |
Oct 26, 2017 | 16.11 | 16.11 | 15.78 | 15.96 | 208,217 | +0.00(+0.00%) |
Oct 25, 2017 | 15.78 | 16.01 | 15.59 | 15.96 | 435,005 | +0.14(+0.89%) |
Oct 24, 2017 | 16.39 | 16.48 | 15.73 | 15.82 | 520,791 | -0.42(-2.60%) |
Oct 23, 2017 | 16.62 | 16.67 | 16.25 | 16.25 | 347,319 | -0.47(-2.81%) |
Oct 20, 2017 | 16.43 | 16.72 | 16.25 | 16.72 | 581,695 | +0.42(+2.59%) |
Oct 19, 2017 | 16.58 | 16.58 | 16.06 | 16.29 | 255,506 | -0.28(-1.70%) |
Oct 18, 2017 | 16.25 | 16.69 | 16.20 | 16.58 | 317,151 | +0.42(+2.62%) |
Oct 17, 2017 | 16.29 | 16.29 | 16.04 | 16.15 | 326,111 | -0.28(-1.71%) |
Oct 16, 2017 | 16.43 | 16.48 | 16.20 | 16.43 | 368,373 | +0.00(+0.00%) |
Oct 13, 2017 | 16.39 | 16.72 | 16.32 | 16.43 | 584,948 | +0.05(+0.29%) |
Oct 12, 2017 | 16.34 | 16.53 | 16.25 | 16.39 | 360,434 | +0.00(+0.00%) |
Oct 11, 2017 | 16.53 | 16.76 | 16.25 | 16.39 | 372,425 | -0.19(-1.13%) |
Oct 10, 2017 | 16.34 | 16.72 | 16.25 | 16.58 | 528,987 | +0.23(+1.44%) |
Oct 09, 2017 | 16.20 | 16.39 | 16.15 | 16.34 | 254,999 | +0.09(+0.58%) |
Oct 06, 2017 | 16.20 | 16.34 | 16.01 | 16.25 | 293,729 | +0.05(+0.29%) |
Oct 05, 2017 | 16.29 | 16.39 | 16.11 | 16.20 | 599,795 | -0.09(-0.58%) |
Oct 04, 2017 | 16.29 | 16.48 | 16.20 | 16.29 | 298,316 | +0.05(+0.29%) |
Oct 03, 2017 | 16.15 | 16.39 | 16.01 | 16.25 | 544,190 | +0.14(+0.87%) |
Oct 02, 2017 | 16.11 | 16.25 | 15.68 | 16.11 | 628,190 | +0.00(+0.00%) |
Sep 29, 2017 | 16.76 | 16.76 | 15.92 | 16.11 | 752,187 | -0.52(-3.11%) |
Sep 28, 2017 | 16.29 | 16.72 | 16.11 | 16.62 | 736,730 | +0.33(+2.02%) |
Sep 27, 2017 | 16.01 | 16.48 | 16.01 | 16.29 | 1,028,901 | +0.28(+1.76%) |
Sep 26, 2017 | 16.06 | 16.08 | 15.89 | 16.01 | 712,666 | +0.00(+0.00%) |
Sep 25, 2017 | 15.92 | 16.10 | 15.89 | 16.01 | 646,853 | +0.05(+0.29%) |
Sep 22, 2017 | 15.78 | 16.01 | 15.78 | 15.96 | 982,998 | +0.09(+0.59%) |
Sep 21, 2017 | 15.78 | 16.04 | 15.64 | 15.87 | 399,922 | +0.05(+0.30%) |
Sep 20, 2017 | 15.87 | 15.92 | 15.73 | 15.82 | 283,616 | +0.00(+0.00%) |
Sep 19, 2017 | 15.73 | 15.96 | 15.64 | 15.82 | 334,172 | +0.05(+0.30%) |
Sep 18, 2017 | 15.92 | 16.15 | 15.68 | 15.78 | 403,532 | -0.14(-0.88%) |
Sep 15, 2017 | 15.92 | 15.98 | 15.73 | 15.92 | 1,035,953 | +0.05(+0.30%) |
Sep 14, 2017 | 15.68 | 16.01 | 15.54 | 15.87 | 534,137 | +0.14(+0.90%) |
Sep 13, 2017 | 15.68 | 15.89 | 15.59 | 15.73 | 415,010 | +0.00(+0.00%) |
Sep 12, 2017 | 15.54 | 15.82 | 15.54 | 15.73 | 291,592 | +0.09(+0.60%) |
Sep 11, 2017 | 15.54 | 15.78 | 15.50 | 15.64 | 327,589 | +0.05(+0.30%) |
Sep 08, 2017 | 15.50 | 15.59 | 15.17 | 15.59 | 447,357 | +0.09(+0.61%) |
Sep 07, 2017 | 15.21 | 15.75 | 15.21 | 15.50 | 1,319,876 | +0.38(+2.48%) |
Sep 06, 2017 | 15.26 | 15.31 | 15.03 | 15.12 | 619,849 | -0.14(-0.92%) |
Sep 05, 2017 | 15.40 | 15.40 | 15.12 | 15.26 | 640,212 | -0.14(-0.91%) |