Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.60 | 17.60 | 17.60 | 0 | +0.15(+0.86%) | |
Dec 28, 2017 | 17.45 | 17.50 | 17.25 | 17.45 | 54,087 | +0.10(+0.58%) |
Dec 27, 2017 | 17.50 | 17.55 | 17.10 | 17.35 | 131,985 | +0.00(+0.00%) |
Dec 26, 2017 | 17.50 | 17.80 | 17.35 | 17.35 | 106,446 | -0.10(-0.57%) |
Dec 22, 2017 | 17.55 | 17.55 | 17.25 | 17.45 | 55,155 | -0.10(-0.57%) |
Dec 21, 2017 | 17.35 | 17.70 | 17.35 | 17.55 | 89,014 | +0.25(+1.45%) |
Dec 20, 2017 | 17.25 | 17.40 | 17.25 | 17.30 | 33,341 | +0.10(+0.58%) |
Dec 19, 2017 | 17.10 | 17.25 | 17.10 | 17.20 | 61,095 | +0.05(+0.29%) |
Dec 18, 2017 | 17.20 | 18.90 | 16.90 | 17.15 | 158,098 | +0.05(+0.29%) |
Dec 15, 2017 | 16.40 | 17.40 | 16.40 | 17.10 | 297,084 | +0.65(+3.95%) |
Dec 14, 2017 | 16.90 | 17.00 | 16.40 | 16.45 | 109,884 | -0.40(-2.37%) |
Dec 13, 2017 | 16.75 | 16.90 | 16.70 | 16.85 | 303,929 | +0.05(+0.30%) |
Dec 12, 2017 | 16.55 | 16.90 | 16.55 | 16.80 | 40,809 | +0.30(+1.82%) |
Dec 11, 2017 | 16.60 | 16.75 | 16.45 | 16.50 | 123,109 | -0.10(-0.60%) |
Dec 08, 2017 | 16.95 | 16.95 | 16.50 | 16.60 | 71,654 | -0.25(-1.48%) |
Dec 07, 2017 | 16.90 | 17.25 | 16.80 | 16.85 | 80,840 | -0.05(-0.30%) |
Dec 06, 2017 | 16.75 | 17.25 | 16.75 | 16.90 | 223,186 | +0.15(+0.90%) |
Dec 05, 2017 | 16.95 | 17.25 | 16.65 | 16.75 | 148,775 | -0.10(-0.59%) |
Dec 04, 2017 | 17.10 | 17.14 | 16.80 | 16.85 | 94,356 | +0.00(+0.00%) |
Dec 01, 2017 | 17.10 | 17.17 | 16.60 | 16.85 | 47,134 | -0.35(-2.03%) |
Nov 30, 2017 | 17.20 | 17.40 | 16.90 | 17.20 | 73,174 | -0.05(-0.29%) |
Nov 29, 2017 | 17.10 | 17.70 | 17.10 | 17.25 | 73,997 | +0.30(+1.77%) |
Nov 28, 2017 | 16.55 | 17.05 | 16.40 | 16.95 | 258,423 | +0.45(+2.73%) |
Nov 27, 2017 | 16.55 | 16.80 | 16.40 | 16.50 | 69,563 | +0.00(+0.00%) |
Nov 24, 2017 | 16.75 | 16.85 | 16.45 | 16.50 | 43,728 | -0.25(-1.49%) |
Nov 22, 2017 | 16.70 | 16.95 | 16.55 | 16.75 | 56,110 | +0.15(+0.90%) |
Nov 21, 2017 | 16.80 | 16.90 | 16.55 | 16.60 | 54,485 | -0.05(-0.30%) |
Nov 20, 2017 | 16.60 | 16.75 | 16.40 | 16.65 | 74,400 | +0.10(+0.60%) |
Nov 17, 2017 | 16.55 | 16.65 | 16.40 | 16.55 | 33,803 | -0.10(-0.60%) |
Nov 16, 2017 | 16.50 | 17.00 | 16.50 | 16.65 | 62,285 | +0.20(+1.22%) |
Nov 15, 2017 | 16.35 | 16.70 | 16.35 | 16.45 | 51,543 | -0.05(-0.30%) |
Nov 14, 2017 | 16.25 | 16.65 | 16.25 | 16.50 | 25,874 | +0.10(+0.61%) |
Nov 13, 2017 | 16.35 | 16.50 | 16.10 | 16.40 | 41,727 | -0.08(-0.46%) |
Nov 10, 2017 | 16.20 | 16.70 | 16.20 | 16.48 | 99,637 | +0.33(+2.01%) |
Nov 09, 2017 | 15.80 | 16.25 | 15.80 | 16.15 | 163,802 | +0.25(+1.57%) |
Nov 08, 2017 | 15.85 | 16.00 | 15.65 | 15.90 | 247,044 | +0.00(+0.00%) |
Nov 07, 2017 | 16.48 | 16.48 | 15.75 | 15.90 | 45,325 | -0.45(-2.75%) |
Nov 06, 2017 | 16.40 | 16.60 | 16.30 | 16.35 | 27,643 | -0.10(-0.61%) |
Nov 03, 2017 | 16.60 | 16.60 | 16.20 | 16.45 | 59,185 | -0.10(-0.60%) |
Nov 02, 2017 | 16.45 | 16.70 | 16.35 | 16.55 | 91,499 | +0.15(+0.91%) |
Nov 01, 2017 | 16.60 | 16.70 | 16.25 | 16.40 | 119,908 | -0.05(-0.30%) |
Oct 31, 2017 | 16.65 | 16.70 | 16.38 | 16.45 | 77,174 | -0.15(-0.90%) |
Oct 30, 2017 | 17.05 | 17.15 | 16.50 | 16.60 | 95,662 | -0.65(-3.77%) |
Oct 27, 2017 | 16.90 | 17.55 | 15.85 | 17.25 | 111,183 | -0.20(-1.15%) |
Oct 26, 2017 | 17.50 | 17.50 | 17.00 | 17.45 | 48,157 | -0.05(-0.29%) |
Oct 25, 2017 | 17.40 | 17.55 | 17.25 | 17.50 | 70,118 | +0.10(+0.57%) |
Oct 24, 2017 | 17.55 | 17.55 | 17.40 | 17.40 | 66,433 | -0.10(-0.57%) |
Oct 23, 2017 | 18.00 | 18.00 | 17.35 | 17.50 | 62,065 | -0.45(-2.51%) |
Oct 20, 2017 | 18.20 | 18.20 | 15.20 | 17.95 | 120,507 | -0.25(-1.37%) |
Oct 19, 2017 | 18.15 | 18.25 | 18.05 | 18.20 | 54,290 | +0.00(+0.00%) |
Oct 18, 2017 | 18.20 | 18.50 | 18.15 | 18.20 | 94,503 | -0.05(-0.27%) |
Oct 17, 2017 | 18.45 | 18.50 | 18.10 | 18.25 | 32,193 | -0.25(-1.35%) |
Oct 16, 2017 | 18.35 | 18.60 | 17.90 | 18.50 | 80,547 | +0.05(+0.27%) |
Oct 13, 2017 | 18.50 | 18.55 | 18.35 | 18.45 | 44,292 | -0.10(-0.54%) |
Oct 12, 2017 | 18.65 | 18.75 | 18.45 | 18.55 | 64,753 | -0.10(-0.54%) |
Oct 11, 2017 | 18.70 | 18.75 | 18.43 | 18.65 | 48,719 | -0.10(-0.53%) |
Oct 10, 2017 | 18.65 | 18.75 | 18.50 | 18.75 | 87,653 | +0.15(+0.81%) |
Oct 09, 2017 | 18.80 | 18.80 | 18.35 | 18.60 | 104,341 | -0.20(-1.06%) |
Oct 06, 2017 | 18.80 | 18.95 | 18.40 | 18.80 | 95,985 | +0.00(+0.00%) |
Oct 05, 2017 | 18.50 | 19.00 | 18.50 | 18.80 | 73,762 | +0.30(+1.62%) |
Oct 04, 2017 | 18.45 | 18.60 | 18.40 | 18.50 | 50,483 | +0.10(+0.54%) |
Oct 03, 2017 | 18.30 | 18.60 | 18.25 | 18.40 | 121,553 | +0.10(+0.55%) |
Oct 02, 2017 | 18.25 | 18.30 | 18.10 | 18.30 | 93,272 | +0.15(+0.83%) |
Sep 29, 2017 | 18.25 | 18.25 | 17.95 | 18.15 | 122,044 | +0.00(+0.00%) |
Sep 28, 2017 | 17.70 | 18.40 | 17.60 | 18.15 | 93,965 | +0.20(+1.11%) |
Sep 27, 2017 | 18.15 | 18.25 | 17.90 | 17.95 | 229,757 | -0.25(-1.37%) |
Sep 26, 2017 | 18.00 | 18.20 | 17.70 | 18.20 | 175,686 | +0.25(+1.39%) |
Sep 25, 2017 | 17.90 | 18.00 | 17.80 | 17.95 | 48,527 | +0.05(+0.28%) |
Sep 22, 2017 | 17.95 | 18.00 | 17.85 | 17.90 | 60,553 | -0.10(-0.56%) |
Sep 21, 2017 | 17.80 | 18.10 | 17.80 | 18.00 | 105,269 | +0.20(+1.12%) |
Sep 20, 2017 | 17.60 | 18.05 | 17.55 | 17.80 | 63,100 | +0.20(+1.14%) |
Sep 19, 2017 | 17.80 | 17.52 | 17.60 | 81,774 | -0.05(-0.28%) | |
Sep 18, 2017 | 17.65 | 18.10 | 17.40 | 17.65 | 119,415 | -0.05(-0.28%) |
Sep 15, 2017 | 17.50 | 18.00 | 17.20 | 17.70 | 187,116 | +0.00(+0.00%) |
Sep 14, 2017 | 17.25 | 17.90 | 15.36 | 17.70 | 80,257 | +0.35(+2.02%) |
Sep 13, 2017 | 17.60 | 16.85 | 17.35 | 43,539 | +0.20(+1.17%) | |
Sep 12, 2017 | 17.15 | 17.30 | 17.05 | 17.15 | 50,450 | +0.00(+0.00%) |
Sep 11, 2017 | 17.00 | 17.30 | 16.75 | 17.15 | 46,281 | +0.35(+2.08%) |
Sep 08, 2017 | 16.65 | 16.95 | 16.50 | 16.80 | 83,214 | +0.20(+1.20%) |
Sep 07, 2017 | 16.90 | 16.95 | 16.60 | 16.60 | 84,741 | -0.35(-2.06%) |
Sep 06, 2017 | 16.95 | 17.10 | 16.70 | 16.95 | 93,190 | +0.05(+0.30%) |
Sep 05, 2017 | 17.30 | 17.45 | 16.90 | 16.90 | 114,503 | -0.40(-2.31%) |
Sep 01, 2017 | 17.95 | 17.95 | 17.30 | 17.30 | 288,434 | -0.65(-3.62%) |
Aug 31, 2017 | 17.80 | 18.10 | 17.65 | 17.95 | 114,804 | +0.20(+1.13%) |
Aug 30, 2017 | 17.45 | 17.80 | 17.40 | 17.75 | 89,542 | +0.35(+2.01%) |
Aug 29, 2017 | 17.65 | 17.80 | 17.35 | 17.40 | 122,990 | -0.10(-0.57%) |
Aug 28, 2017 | 17.40 | 17.60 | 17.40 | 17.50 | 125,194 | +0.10(+0.57%) |
Aug 25, 2017 | 17.45 | 17.55 | 17.38 | 17.40 | 79,147 | -0.10(-0.57%) |
Aug 24, 2017 | 17.45 | 17.55 | 17.38 | 17.50 | 84,759 | +0.00(+0.00%) |
Aug 23, 2017 | 17.30 | 17.50 | 17.30 | 17.50 | 64,311 | +0.05(+0.29%) |
Aug 22, 2017 | 17.50 | 17.60 | 17.40 | 17.45 | 131,079 | +0.05(+0.29%) |
Aug 21, 2017 | 17.20 | 17.52 | 17.10 | 17.40 | 104,596 | +0.20(+1.16%) |
Aug 18, 2017 | 17.75 | 17.90 | 16.75 | 17.20 | 751,087 | -1.35(-7.28%) |
Aug 17, 2017 | 18.65 | 18.77 | 18.45 | 18.55 | 64,355 | -0.15(-0.80%) |
Aug 16, 2017 | 18.70 | 18.80 | 18.65 | 18.70 | 30,535 | +0.00(+0.00%) |
Aug 15, 2017 | 18.80 | 18.80 | 18.60 | 18.70 | 41,812 | +0.00(+0.00%) |
Aug 14, 2017 | 18.65 | 18.75 | 18.50 | 18.70 | 40,896 | +0.30(+1.63%) |
Aug 11, 2017 | 18.50 | 18.70 | 18.20 | 18.40 | 51,373 | -0.20(-1.08%) |
Aug 10, 2017 | 18.85 | 18.85 | 18.48 | 18.60 | 86,509 | -0.40(-2.11%) |
Aug 09, 2017 | 18.90 | 19.05 | 18.85 | 19.00 | 45,495 | -0.10(-0.52%) |
Aug 08, 2017 | 18.95 | 19.45 | 18.95 | 19.10 | 51,270 | +0.05(+0.26%) |
Aug 07, 2017 | 19.10 | 19.25 | 18.90 | 19.05 | 31,582 | -0.15(-0.78%) |
Aug 04, 2017 | 19.10 | 19.35 | 19.00 | 19.20 | 40,765 | +0.25(+1.32%) |
Aug 03, 2017 | 19.20 | 19.30 | 18.85 | 18.95 | 41,360 | -0.30(-1.56%) |
Aug 02, 2017 | 19.40 | 19.50 | 19.15 | 19.25 | 41,852 | -0.20(-1.03%) |
Aug 01, 2017 | 19.35 | 19.60 | 19.25 | 19.45 | 150,198 | +0.15(+0.78%) |
Jul 31, 2017 | 18.60 | 19.40 | 18.60 | 19.30 | 80,230 | +0.65(+3.49%) |
Jul 28, 2017 | 18.50 | 18.70 | 18.50 | 18.65 | 22,317 | -0.10(-0.53%) |
Jul 27, 2017 | 18.90 | 18.95 | 18.55 | 18.75 | 39,751 | +0.00(+0.00%) |
Jul 26, 2017 | 18.75 | 18.90 | 18.57 | 18.75 | 60,594 | -0.10(-0.53%) |
Jul 25, 2017 | 18.75 | 18.91 | 18.65 | 18.85 | 82,267 | +0.20(+1.07%) |
Jul 24, 2017 | 18.70 | 18.75 | 18.55 | 18.65 | 23,058 | +0.05(+0.27%) |
Jul 21, 2017 | 18.55 | 18.65 | 18.40 | 18.60 | 55,858 | +0.10(+0.54%) |
Jul 20, 2017 | 18.60 | 18.70 | 18.35 | 18.50 | 33,638 | +0.00(+0.00%) |
Jul 19, 2017 | 18.50 | 18.70 | 18.35 | 18.50 | 34,914 | -0.05(-0.27%) |
Jul 18, 2017 | 18.65 | 18.85 | 18.48 | 18.55 | 74,756 | -0.25(-1.33%) |
Jul 17, 2017 | 18.55 | 18.95 | 18.45 | 18.80 | 58,245 | +0.25(+1.35%) |
Jul 14, 2017 | 18.40 | 18.55 | 18.35 | 18.55 | 83,417 | -0.05(-0.27%) |
Jul 13, 2017 | 18.95 | 18.95 | 18.40 | 18.60 | 48,229 | -0.25(-1.33%) |
Jul 12, 2017 | 18.80 | 19.00 | 18.75 | 18.85 | 55,950 | +0.05(+0.27%) |
Jul 11, 2017 | 19.10 | 19.20 | 18.70 | 18.80 | 72,985 | -0.35(-1.83%) |
Jul 10, 2017 | 19.10 | 19.45 | 19.00 | 19.15 | 95,759 | -0.15(-0.78%) |
Jul 07, 2017 | 19.05 | 19.30 | 18.95 | 19.30 | 45,510 | +0.25(+1.31%) |
Jul 06, 2017 | 19.15 | 19.30 | 18.93 | 19.05 | 54,226 | -0.20(-1.04%) |
Jul 05, 2017 | 19.15 | 19.30 | 19.00 | 19.25 | 45,766 | +0.00(+0.00%) |
Jul 03, 2017 | 19.00 | 19.35 | 18.90 | 19.25 | 40,466 | +0.25(+1.32%) |
Jun 30, 2017 | 19.15 | 19.15 | 18.95 | 19.00 | 44,086 | -0.20(-1.04%) |
Jun 29, 2017 | 19.15 | 19.20 | 18.80 | 19.20 | 74,411 | +0.25(+1.32%) |
Jun 28, 2017 | 18.90 | 19.25 | 18.73 | 18.95 | 63,559 | +0.15(+0.80%) |
Jun 27, 2017 | 18.70 | 18.90 | 18.60 | 18.80 | 67,772 | +0.10(+0.53%) |
Jun 26, 2017 | 18.55 | 18.95 | 18.35 | 18.70 | 78,229 | +0.10(+0.54%) |
Jun 23, 2017 | 18.70 | 18.70 | 18.25 | 18.60 | 457,047 | -0.05(-0.27%) |
Jun 22, 2017 | 18.50 | 18.80 | 18.31 | 18.65 | 120,055 | +0.15(+0.81%) |
Jun 21, 2017 | 18.70 | 18.90 | 18.27 | 18.50 | 127,693 | -0.15(-0.80%) |
Jun 20, 2017 | 18.75 | 18.90 | 18.55 | 18.65 | 75,277 | -0.20(-1.06%) |
Jun 19, 2017 | 19.05 | 19.10 | 18.65 | 18.85 | 75,309 | +0.00(+0.00%) |
Jun 16, 2017 | 19.20 | 19.25 | 18.80 | 18.85 | 160,304 | -0.35(-1.82%) |
Jun 15, 2017 | 19.05 | 19.35 | 18.95 | 19.20 | 89,010 | +0.00(+0.00%) |
Jun 14, 2017 | 19.35 | 19.40 | 19.15 | 19.20 | 101,906 | -0.18(-0.90%) |
Jun 13, 2017 | 19.35 | 19.50 | 19.15 | 19.38 | 186,287 | +0.02(+0.13%) |
Jun 12, 2017 | 19.25 | 19.45 | 19.00 | 19.35 | 129,747 | +0.15(+0.78%) |
Jun 09, 2017 | 18.80 | 19.45 | 18.80 | 19.20 | 68,257 | +0.55(+2.95%) |
Jun 08, 2017 | 18.35 | 18.80 | 18.35 | 18.65 | 58,565 | +0.35(+1.91%) |
Jun 07, 2017 | 18.50 | 18.60 | 18.30 | 18.30 | 52,299 | -0.10(-0.54%) |
Jun 06, 2017 | 18.55 | 18.55 | 18.23 | 18.40 | 91,581 | -0.15(-0.81%) |
Jun 05, 2017 | 18.75 | 18.80 | 18.45 | 18.55 | 220,421 | -0.10(-0.54%) |
Jun 02, 2017 | 18.70 | 19.25 | 18.65 | 18.65 | 94,249 | -0.05(-0.27%) |
Jun 01, 2017 | 18.55 | 18.80 | 18.35 | 18.70 | 36,353 | +0.15(+0.81%) |
May 31, 2017 | 18.50 | 18.65 | 18.20 | 18.55 | 146,899 | +0.10(+0.54%) |
May 30, 2017 | 18.65 | 18.65 | 18.30 | 18.45 | 67,368 | -0.20(-1.07%) |
May 26, 2017 | 18.70 | 18.95 | 18.45 | 18.65 | 121,146 | -0.15(-0.80%) |
May 25, 2017 | 18.75 | 18.85 | 18.30 | 18.80 | 51,338 | +0.05(+0.27%) |
May 24, 2017 | 19.15 | 19.20 | 19.15 | 18.75 | 163,267 | -0.50(-2.60%) |
May 23, 2017 | 19.05 | 19.45 | 18.80 | 19.25 | 101,982 | +0.15(+0.79%) |
May 22, 2017 | 19.10 | 19.18 | 18.55 | 19.10 | 130,479 | +0.05(+0.26%) |
May 19, 2017 | 18.90 | 19.15 | 18.90 | 19.05 | 67,954 | +0.05(+0.26%) |
May 18, 2017 | 18.60 | 19.10 | 18.60 | 19.00 | 71,549 | +0.35(+1.88%) |
May 17, 2017 | 18.95 | 19.15 | 18.60 | 18.65 | 98,951 | -0.60(-3.12%) |
May 16, 2017 | 19.10 | 19.30 | 19.02 | 19.25 | 81,839 | +0.05(+0.26%) |
May 15, 2017 | 18.50 | 19.20 | 18.50 | 19.20 | 41,862 | +0.80(+4.35%) |
May 12, 2017 | 18.45 | 18.60 | 18.29 | 18.40 | 77,985 | -0.15(-0.81%) |
May 11, 2017 | 18.40 | 18.65 | 18.40 | 18.55 | 54,096 | +0.05(+0.27%) |
May 10, 2017 | 18.60 | 18.60 | 18.25 | 18.50 | 86,964 | -0.25(-1.33%) |
May 09, 2017 | 19.05 | 19.10 | 18.60 | 18.75 | 36,715 | -0.30(-1.57%) |
May 08, 2017 | 19.05 | 19.35 | 18.90 | 19.05 | 38,455 | +0.05(+0.26%) |
May 05, 2017 | 19.20 | 19.35 | 18.80 | 19.00 | 37,154 | -0.15(-0.78%) |
May 04, 2017 | 18.55 | 19.25 | 18.50 | 19.15 | 73,393 | +0.55(+2.96%) |
May 03, 2017 | 18.15 | 18.60 | 18.15 | 18.60 | 73,528 | +0.30(+1.64%) |
May 02, 2017 | 18.90 | 19.00 | 18.20 | 18.30 | 59,693 | -0.70(-3.68%) |
May 01, 2017 | 18.95 | 19.25 | 18.70 | 19.00 | 91,668 | -0.60(-3.06%) |
Apr 28, 2017 | 19.35 | 19.85 | 19.00 | 19.60 | 114,654 | +0.15(+0.77%) |
Apr 27, 2017 | 19.50 | 19.55 | 19.25 | 19.45 | 83,146 | +0.00(+0.00%) |
Apr 26, 2017 | 19.25 | 19.65 | 19.25 | 19.45 | 64,568 | +0.00(+0.00%) |
Apr 25, 2017 | 19.20 | 19.55 | 19.20 | 19.45 | 60,807 | +0.15(+0.78%) |
Apr 24, 2017 | 19.10 | 19.40 | 19.05 | 19.30 | 88,975 | +0.45(+2.39%) |
Apr 21, 2017 | 18.75 | 18.95 | 18.70 | 18.85 | 74,846 | +0.15(+0.80%) |
Apr 20, 2017 | 18.75 | 18.90 | 18.65 | 18.70 | 51,569 | +0.00(+0.00%) |
Apr 19, 2017 | 18.60 | 19.00 | 18.60 | 18.70 | 26,536 | +0.15(+0.81%) |
Apr 18, 2017 | 18.30 | 18.75 | 18.25 | 18.55 | 69,331 | +0.05(+0.27%) |
Apr 17, 2017 | 18.30 | 18.50 | 18.20 | 18.50 | 26,303 | +0.25(+1.37%) |
Apr 13, 2017 | 18.50 | 18.50 | 18.20 | 18.25 | 25,892 | -0.35(-1.88%) |
Apr 12, 2017 | 18.50 | 18.85 | 18.50 | 18.60 | 126,924 | +0.05(+0.27%) |
Apr 11, 2017 | 18.60 | 18.75 | 18.50 | 18.55 | 38,972 | -0.10(-0.54%) |
Apr 10, 2017 | 18.85 | 19.10 | 18.60 | 18.65 | 61,889 | -0.25(-1.32%) |
Apr 07, 2017 | 18.75 | 19.07 | 18.70 | 18.90 | 60,442 | +0.05(+0.27%) |
Apr 06, 2017 | 18.70 | 19.10 | 18.60 | 18.85 | 196,382 | +0.10(+0.53%) |
Apr 05, 2017 | 19.05 | 19.10 | 18.70 | 18.75 | 110,761 | -0.30(-1.57%) |
Apr 04, 2017 | 19.10 | 19.20 | 18.95 | 19.05 | 70,489 | -0.05(-0.26%) |
Apr 03, 2017 | 19.00 | 19.25 | 19.00 | 19.10 | 32,433 | +0.15(+0.79%) |
Mar 31, 2017 | 19.10 | 19.20 | 18.90 | 18.95 | 54,362 | -0.15(-0.79%) |
Mar 30, 2017 | 18.80 | 19.45 | 18.75 | 19.10 | 124,052 | +0.35(+1.87%) |
Mar 29, 2017 | 18.45 | 18.80 | 18.40 | 18.75 | 29,770 | +0.25(+1.35%) |
Mar 28, 2017 | 18.30 | 18.50 | 18.20 | 18.50 | 25,651 | +0.10(+0.54%) |
Mar 27, 2017 | 18.20 | 18.40 | 17.95 | 18.40 | 20,781 | +0.20(+1.10%) |
Mar 24, 2017 | 18.20 | 18.25 | 18.10 | 18.20 | 25,165 | +0.05(+0.28%) |
Mar 23, 2017 | 18.20 | 18.30 | 18.10 | 18.15 | 26,185 | +0.10(+0.55%) |
Mar 22, 2017 | 17.95 | 18.10 | 17.85 | 18.05 | 72,688 | +0.05(+0.28%) |
Mar 21, 2017 | 18.30 | 18.30 | 17.80 | 18.00 | 80,506 | -0.20(-1.10%) |
Mar 20, 2017 | 18.40 | 18.40 | 18.15 | 18.20 | 19,885 | -0.15(-0.82%) |
Mar 17, 2017 | 18.10 | 18.45 | 18.10 | 18.35 | 89,780 | +0.10(+0.55%) |
Mar 16, 2017 | 18.35 | 18.50 | 18.15 | 18.25 | 40,525 | -0.10(-0.54%) |
Mar 15, 2017 | 18.30 | 18.38 | 18.00 | 18.35 | 67,941 | +0.35(+1.94%) |
Mar 14, 2017 | 17.90 | 18.05 | 17.85 | 18.00 | 34,663 | -0.10(-0.55%) |
Mar 13, 2017 | 18.15 | 18.25 | 18.05 | 18.10 | 27,091 | -0.10(-0.55%) |
Mar 10, 2017 | 18.25 | 18.45 | 18.05 | 18.20 | 38,104 | -0.20(-1.09%) |
Mar 09, 2017 | 18.55 | 18.65 | 18.25 | 18.40 | 51,734 | -0.15(-0.81%) |
Mar 08, 2017 | 18.85 | 18.85 | 18.43 | 18.55 | 90,857 | -0.15(-0.80%) |
Mar 07, 2017 | 18.70 | 18.75 | 18.55 | 18.70 | 107,757 | -0.10(-0.53%) |
Mar 06, 2017 | 18.73 | 18.85 | 18.65 | 18.80 | 28,078 | -0.10(-0.53%) |
Mar 03, 2017 | 18.50 | 18.95 | 18.50 | 18.90 | 32,402 | +0.10(+0.53%) |
Mar 02, 2017 | 18.65 | 18.85 | 18.55 | 18.80 | 59,433 | +0.00(+0.00%) |
Mar 01, 2017 | 18.15 | 18.85 | 17.48 | 18.80 | 283,840 | +0.80(+4.44%) |
Feb 28, 2017 | 17.85 | 18.15 | 17.80 | 18.00 | 428,184 | -0.15(-0.83%) |
Feb 27, 2017 | 18.35 | 18.60 | 17.90 | 18.15 | 101,919 | -0.25(-1.36%) |
Feb 24, 2017 | 18.75 | 18.95 | 18.10 | 18.40 | 154,284 | -0.60(-3.16%) |
Feb 23, 2017 | 19.05 | 19.20 | 18.90 | 19.00 | 70,026 | -0.10(-0.52%) |
Feb 22, 2017 | 19.05 | 19.35 | 19.05 | 19.10 | 77,156 | +0.05(+0.26%) |
Feb 21, 2017 | 19.15 | 19.27 | 18.85 | 19.05 | 109,616 | -0.15(-0.78%) |
Feb 17, 2017 | 19.20 | 19.20 | 19.20 | 0 | -0.35(-1.79%) | |
Feb 16, 2017 | 19.15 | 19.65 | 19.15 | 19.55 | 86,481 | +0.10(+0.51%) |
Feb 15, 2017 | 19.30 | 19.50 | 19.10 | 19.45 | 61,509 | +0.10(+0.52%) |
Feb 14, 2017 | 19.10 | 19.45 | 19.05 | 19.35 | 29,919 | +0.15(+0.78%) |
Feb 13, 2017 | 19.20 | 19.64 | 19.05 | 19.20 | 51,781 | +0.15(+0.79%) |
Feb 10, 2017 | 19.05 | 19.25 | 18.85 | 19.05 | 54,390 | +0.00(+0.00%) |
Feb 09, 2017 | 19.05 | 19.15 | 18.85 | 19.05 | 35,863 | -0.05(-0.26%) |
Feb 08, 2017 | 19.15 | 19.50 | 18.95 | 19.10 | 70,574 | -0.15(-0.78%) |
Feb 07, 2017 | 19.60 | 19.60 | 19.10 | 19.25 | 66,728 | -0.20(-1.03%) |
Feb 06, 2017 | 19.35 | 19.65 | 19.15 | 19.45 | 48,926 | -0.05(-0.26%) |
Feb 03, 2017 | 19.20 | 19.55 | 19.20 | 19.50 | 38,716 | +0.45(+2.36%) |
Feb 02, 2017 | 18.90 | 19.15 | 18.90 | 19.05 | 51,601 | +0.00(+0.00%) |
Feb 01, 2017 | 19.15 | 19.45 | 18.65 | 19.05 | 110,527 | -0.05(-0.26%) |
Jan 31, 2017 | 18.90 | 19.18 | 18.90 | 19.10 | 59,708 | +0.10(+0.53%) |
Jan 30, 2017 | 19.70 | 19.70 | 19.00 | 19.00 | 160,985 | -0.70(-3.55%) |
Jan 27, 2017 | 19.75 | 20.10 | 19.30 | 19.70 | 165,170 | -0.30(-1.50%) |
Jan 26, 2017 | 20.15 | 20.15 | 20.00 | 20.00 | 40,763 | -0.10(-0.50%) |
Jan 25, 2017 | 19.90 | 20.20 | 19.75 | 20.10 | 69,615 | +0.30(+1.52%) |
Jan 24, 2017 | 19.50 | 19.95 | 19.40 | 19.80 | 45,964 | +0.30(+1.54%) |
Jan 23, 2017 | 19.65 | 19.65 | 19.48 | 19.50 | 39,112 | -0.10(-0.51%) |
Jan 20, 2017 | 19.70 | 19.75 | 19.00 | 19.60 | 86,713 | +0.05(+0.26%) |
Jan 19, 2017 | 19.50 | 19.65 | 19.50 | 19.55 | 23,074 | -0.05(-0.26%) |
Jan 18, 2017 | 19.65 | 19.65 | 19.40 | 19.60 | 43,289 | +0.10(+0.51%) |
Jan 17, 2017 | 19.90 | 19.90 | 19.40 | 19.50 | 109,732 | -0.45(-2.26%) |
Jan 13, 2017 | 19.95 | 19.95 | 19.95 | 0 | +0.10(+0.50%) | |
Jan 12, 2017 | 19.90 | 19.95 | 19.65 | 19.85 | 35,980 | -0.20(-1.00%) |
Jan 11, 2017 | 19.75 | 20.20 | 19.70 | 20.05 | 56,965 | +0.30(+1.52%) |
Jan 10, 2017 | 19.70 | 19.80 | 19.60 | 19.75 | 70,709 | +0.05(+0.25%) |
Jan 09, 2017 | 19.55 | 19.75 | 19.55 | 19.70 | 60,131 | +0.05(+0.25%) |
Jan 06, 2017 | 19.40 | 19.65 | 19.35 | 19.65 | 54,635 | +0.35(+1.81%) |
Jan 05, 2017 | 19.10 | 19.40 | 19.00 | 19.30 | 113,982 | +0.15(+0.78%) |
Jan 04, 2017 | 19.05 | 19.15 | 19.00 | 19.15 | 50,922 | +0.25(+1.32%) |