Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.46 | 17.49 | 16.95 | 16.95 | 113,389 | -0.40(-2.28%) |
Feb 27, 2018 | 17.62 | 17.77 | 17.34 | 17.34 | 106,108 | -0.34(-1.90%) |
Feb 26, 2018 | 17.68 | 17.74 | 17.47 | 17.68 | 222,547 | +0.14(+0.82%) |
Feb 23, 2018 | 17.18 | 17.56 | 17.16 | 17.54 | 155,612 | +0.48(+2.81%) |
Feb 22, 2018 | 17.03 | 17.38 | 16.87 | 17.06 | 304,430 | +0.08(+0.45%) |
Feb 21, 2018 | 17.47 | 17.51 | 16.98 | 16.98 | 317,193 | -0.51(-2.94%) |
Feb 20, 2018 | 17.56 | 17.70 | 17.42 | 17.49 | 200,338 | +0.07(+0.39%) |
Feb 16, 2018 | 17.43 | 17.43 | 17.43 | 0 | -0.09(-0.53%) | |
Feb 15, 2018 | 17.59 | 17.67 | 17.17 | 17.52 | 421,739 | +0.01(+0.05%) |
Feb 14, 2018 | 16.82 | 17.58 | 16.79 | 17.51 | 235,137 | +0.48(+2.82%) |
Feb 13, 2018 | 17.11 | 17.19 | 16.97 | 17.03 | 174,371 | -0.22(-1.27%) |
Feb 12, 2018 | 17.04 | 17.38 | 16.93 | 17.25 | 238,888 | +0.44(+2.60%) |
Feb 09, 2018 | 17.04 | 17.05 | 16.16 | 16.81 | 667,181 | -0.10(-0.60%) |
Feb 08, 2018 | 17.66 | 17.80 | 16.89 | 16.91 | 363,803 | -0.71(-4.01%) |
Feb 07, 2018 | 18.15 | 18.23 | 17.62 | 17.62 | 441,662 | -0.50(-2.74%) |
Feb 06, 2018 | 17.64 | 18.18 | 17.42 | 18.12 | 275,429 | +0.14(+0.80%) |
Feb 05, 2018 | 18.21 | 18.43 | 17.79 | 17.97 | 294,641 | -0.45(-2.47%) |
Feb 02, 2018 | 19.07 | 19.11 | 18.42 | 18.43 | 478,678 | -0.82(-4.29%) |
Feb 01, 2018 | 19.16 | 19.35 | 19.03 | 19.25 | 168,425 | +0.09(+0.48%) |
Jan 31, 2018 | 19.33 | 19.43 | 19.05 | 19.16 | 180,417 | -0.13(-0.65%) |
Jan 30, 2018 | 19.77 | 19.83 | 19.20 | 19.29 | 454,648 | -0.60(-3.01%) |
Jan 29, 2018 | 20.13 | 20.22 | 19.88 | 19.88 | 127,299 | -0.40(-1.95%) |
Jan 26, 2018 | 20.37 | 20.39 | 20.23 | 20.28 | 74,102 | +0.03(+0.12%) |
Jan 25, 2018 | 20.68 | 20.68 | 20.17 | 20.25 | 226,065 | -0.31(-1.51%) |
Jan 24, 2018 | 20.70 | 20.77 | 20.43 | 20.57 | 212,148 | -0.05(-0.24%) |
Jan 23, 2018 | 20.54 | 20.68 | 20.38 | 20.62 | 256,430 | +0.16(+0.78%) |
Jan 22, 2018 | 19.98 | 20.46 | 19.96 | 20.46 | 260,983 | +0.54(+2.71%) |
Jan 19, 2018 | 19.94 | 20.00 | 19.78 | 19.92 | 271,844 | -0.08(-0.42%) |
Jan 18, 2018 | 20.17 | 20.27 | 19.97 | 20.00 | 226,177 | -0.27(-1.33%) |
Jan 17, 2018 | 20.31 | 20.41 | 20.04 | 20.27 | 167,736 | +0.08(+0.38%) |
Jan 16, 2018 | 20.51 | 20.60 | 20.17 | 20.20 | 259,842 | -0.31(-1.52%) |
Jan 12, 2018 | 20.51 | 20.51 | 20.51 | 0 | +0.10(+0.49%) | |
Jan 11, 2018 | 20.09 | 20.57 | 20.02 | 20.41 | 243,706 | +0.48(+2.41%) |
Jan 10, 2018 | 20.19 | 19.90 | 19.93 | 151,769 | -0.12(-0.59%) | |
Jan 09, 2018 | 20.10 | 20.16 | 19.95 | 20.04 | 612,115 | +0.06(+0.29%) |
Jan 08, 2018 | 19.83 | 20.03 | 19.71 | 19.99 | 115,444 | +0.14(+0.72%) |
Jan 05, 2018 | 19.91 | 19.93 | 19.74 | 19.84 | 130,127 | -0.20(-1.01%) |
Jan 04, 2018 | 19.99 | 20.09 | 19.77 | 20.04 | 164,900 | +0.13(+0.63%) |
Jan 03, 2018 | 19.78 | 20.09 | 19.78 | 19.92 | 293,285 | +0.22(+1.11%) |
Jan 02, 2018 | 19.30 | 19.73 | 19.30 | 19.70 | 291,597 | +0.52(+2.72%) |
Dec 29, 2017 | 19.18 | 19.18 | 19.18 | 0 | -0.19(-0.96%) | |
Dec 28, 2017 | 19.20 | 19.39 | 19.19 | 19.36 | 185,759 | +0.22(+1.14%) |
Dec 27, 2017 | 19.25 | 19.26 | 19.12 | 19.14 | 94,605 | -0.12(-0.61%) |
Dec 26, 2017 | 18.93 | 19.27 | 18.89 | 19.26 | 267,735 | +0.40(+2.14%) |
Dec 22, 2017 | 18.81 | 19.00 | 18.68 | 18.86 | 137,860 | +0.09(+0.49%) |
Dec 21, 2017 | 18.23 | 18.82 | 18.21 | 18.76 | 285,317 | +0.45(+2.48%) |
Dec 20, 2017 | 18.01 | 18.34 | 17.89 | 18.31 | 256,612 | +0.36(+2.02%) |
Dec 19, 2017 | 18.02 | 18.18 | 17.94 | 17.95 | 75,054 | -0.01(-0.05%) |
Dec 18, 2017 | 17.70 | 18.12 | 17.70 | 17.96 | 315,738 | +0.35(+1.96%) |
Dec 15, 2017 | 18.02 | 18.02 | 17.58 | 17.61 | 176,074 | -0.30(-1.69%) |
Dec 14, 2017 | 18.03 | 18.12 | 17.89 | 17.91 | 157,758 | -0.15(-0.84%) |
Dec 13, 2017 | 18.26 | 18.26 | 18.05 | 18.07 | 157,238 | -0.13(-0.74%) |
Dec 12, 2017 | 18.50 | 18.50 | 18.16 | 18.20 | 87,729 | -0.15(-0.83%) |
Dec 11, 2017 | 18.14 | 18.46 | 18.14 | 18.35 | 164,280 | +0.27(+1.49%) |
Dec 08, 2017 | 17.99 | 18.24 | 17.95 | 18.08 | 111,795 | +0.24(+1.32%) |
Dec 07, 2017 | 17.78 | 17.93 | 17.72 | 17.85 | 314,174 | +0.05(+0.28%) |
Dec 06, 2017 | 18.24 | 18.28 | 17.77 | 17.80 | 180,714 | -0.55(-2.98%) |
Dec 05, 2017 | 18.43 | 18.51 | 18.29 | 18.34 | 156,165 | -0.16(-0.86%) |
Dec 04, 2017 | 18.76 | 18.94 | 18.47 | 18.50 | 161,234 | -0.27(-1.44%) |
Dec 01, 2017 | 18.67 | 19.06 | 18.65 | 18.77 | 270,960 | +0.32(+1.73%) |
Nov 30, 2017 | 18.15 | 18.56 | 18.15 | 18.45 | 301,079 | +0.40(+2.24%) |
Nov 29, 2017 | 18.01 | 18.21 | 17.90 | 18.05 | 241,907 | +0.04(+0.23%) |
Nov 28, 2017 | 17.92 | 18.06 | 17.85 | 18.01 | 95,744 | +0.08(+0.47%) |
Nov 27, 2017 | 18.13 | 18.16 | 17.91 | 17.92 | 111,754 | -0.34(-1.84%) |
Nov 24, 2017 | 18.37 | 18.46 | 18.26 | 18.26 | 61,159 | +0.00(+0.00%) |
Nov 22, 2017 | 18.23 | 18.31 | 18.18 | 18.26 | 76,148 | +0.21(+1.17%) |
Nov 21, 2017 | 18.17 | 18.22 | 17.93 | 18.05 | 143,527 | -0.03(-0.14%) |
Nov 20, 2017 | 18.12 | 18.15 | 17.85 | 18.07 | 107,260 | -0.19(-1.06%) |
Nov 17, 2017 | 18.26 | 18.29 | 18.08 | 18.27 | 162,432 | +0.27(+1.50%) |
Nov 16, 2017 | 18.02 | 18.09 | 17.83 | 18.00 | 146,623 | +0.04(+0.23%) |
Nov 15, 2017 | 17.89 | 18.05 | 17.70 | 17.96 | 219,179 | -0.14(-0.79%) |
Nov 14, 2017 | 18.72 | 18.72 | 18.08 | 18.10 | 273,196 | -0.70(-3.72%) |
Nov 13, 2017 | 19.08 | 19.16 | 18.77 | 18.80 | 245,396 | -0.39(-2.02%) |
Nov 10, 2017 | 19.20 | 19.30 | 18.97 | 19.19 | 98,209 | -0.02(-0.09%) |
Nov 09, 2017 | 18.95 | 19.28 | 18.92 | 19.20 | 266,400 | +0.24(+1.29%) |
Nov 08, 2017 | 19.08 | 19.21 | 18.84 | 18.96 | 145,914 | -0.20(-1.05%) |
Nov 07, 2017 | 19.24 | 19.24 | 19.02 | 19.16 | 163,625 | -0.13(-0.65%) |
Nov 06, 2017 | 18.66 | 19.29 | 18.66 | 19.29 | 852,859 | +0.72(+3.85%) |
Nov 03, 2017 | 18.36 | 18.71 | 18.28 | 18.57 | 495,556 | +0.19(+1.05%) |
Nov 02, 2017 | 18.57 | 18.65 | 18.17 | 18.38 | 169,554 | -0.25(-1.36%) |
Nov 01, 2017 | 18.36 | 18.69 | 18.36 | 18.63 | 257,795 | +0.45(+2.45%) |
Oct 31, 2017 | 17.86 | 18.26 | 17.84 | 18.18 | 95,825 | +0.25(+1.41%) |
Oct 30, 2017 | 18.09 | 17.82 | 17.93 | 173,474 | +0.09(+0.52%) | |
Oct 27, 2017 | 17.22 | 17.85 | 17.17 | 17.84 | 380,730 | +0.52(+3.01%) |
Oct 26, 2017 | 17.19 | 17.32 | 16.89 | 17.32 | 326,558 | +0.13(+0.73%) |
Oct 25, 2017 | 17.33 | 17.43 | 17.04 | 17.19 | 170,011 | -0.24(-1.35%) |
Oct 24, 2017 | 17.59 | 17.63 | 17.34 | 17.43 | 224,745 | -0.03(-0.19%) |
Oct 23, 2017 | 17.95 | 17.95 | 17.46 | 17.46 | 127,771 | -0.34(-1.89%) |
Oct 20, 2017 | 17.79 | 17.89 | 17.72 | 17.80 | 113,074 | +0.04(+0.24%) |
Oct 19, 2017 | 17.75 | 17.87 | 17.66 | 17.75 | 216,808 | -0.13(-0.71%) |
Oct 18, 2017 | 18.07 | 18.19 | 17.87 | 17.88 | 327,482 | -0.15(-0.84%) |
Oct 17, 2017 | 18.02 | 18.12 | 17.89 | 18.03 | 115,112 | +0.03(+0.14%) |
Oct 16, 2017 | 18.17 | 18.22 | 17.99 | 18.01 | 77,919 | -0.02(-0.09%) |
Oct 13, 2017 | 18.24 | 18.36 | 18.01 | 18.02 | 77,326 | -0.06(-0.33%) |
Oct 12, 2017 | 17.96 | 18.14 | 17.84 | 18.08 | 176,231 | -0.09(-0.51%) |
Oct 11, 2017 | 18.22 | 18.22 | 17.99 | 18.18 | 206,117 | +0.09(+0.51%) |
Oct 10, 2017 | 18.35 | 18.41 | 18.07 | 18.08 | 354,737 | -0.03(-0.19%) |
Oct 09, 2017 | 18.22 | 18.22 | 18.07 | 18.12 | 146,954 | -0.01(-0.05%) |
Oct 06, 2017 | 18.26 | 18.33 | 18.07 | 18.12 | 297,291 | -0.33(-1.78%) |
Oct 05, 2017 | 18.39 | 18.53 | 18.34 | 18.45 | 73,145 | +0.13(+0.69%) |
Oct 04, 2017 | 18.39 | 18.52 | 18.21 | 18.33 | 319,628 | -0.07(-0.37%) |
Oct 03, 2017 | 18.39 | 18.45 | 18.30 | 18.39 | 179,271 | -0.03(-0.18%) |
Oct 02, 2017 | 18.02 | 18.43 | 17.86 | 18.43 | 216,732 | +0.12(+0.64%) |
Sep 29, 2017 | 18.22 | 18.34 | 18.18 | 18.31 | 188,516 | +0.02(+0.09%) |
Sep 28, 2017 | 18.54 | 18.57 | 18.16 | 18.29 | 237,678 | -0.19(-1.05%) |
Sep 27, 2017 | 18.40 | 18.49 | 18.14 | 18.49 | 198,864 | +0.21(+1.15%) |
Sep 26, 2017 | 18.13 | 18.34 | 18.07 | 18.28 | 203,463 | +0.03(+0.14%) |
Sep 25, 2017 | 17.92 | 18.25 | 17.92 | 18.25 | 314,344 | +0.46(+2.60%) |
Sep 22, 2017 | 17.59 | 17.82 | 17.59 | 17.79 | 183,574 | +0.09(+0.52%) |
Sep 21, 2017 | 17.62 | 17.70 | 17.54 | 17.70 | 164,408 | +0.06(+0.35%) |
Sep 20, 2017 | 17.45 | 17.77 | 17.45 | 17.63 | 258,029 | +0.27(+1.55%) |
Sep 19, 2017 | 17.48 | 17.50 | 17.29 | 17.36 | 309,924 | -0.04(-0.24%) |
Sep 18, 2017 | 17.27 | 17.46 | 17.23 | 17.41 | 314,536 | +0.09(+0.53%) |
Sep 15, 2017 | 17.37 | 17.37 | 17.15 | 17.31 | 236,570 | +0.00(+0.00%) |
Sep 14, 2017 | 17.23 | 17.52 | 17.18 | 17.31 | 339,330 | +0.19(+1.13%) |
Sep 13, 2017 | 16.74 | 17.17 | 16.74 | 17.12 | 256,488 | +0.47(+2.83%) |
Sep 12, 2017 | 16.41 | 16.82 | 16.38 | 16.65 | 200,051 | +0.31(+1.91%) |
Sep 11, 2017 | 16.25 | 16.43 | 16.15 | 16.34 | 254,368 | +0.18(+1.09%) |
Sep 08, 2017 | 16.58 | 16.58 | 15.99 | 16.16 | 299,239 | -0.50(-3.03%) |
Sep 07, 2017 | 16.67 | 16.75 | 16.52 | 16.67 | 87,959 | -0.10(-0.60%) |
Sep 06, 2017 | 16.68 | 16.87 | 16.66 | 16.77 | 161,305 | +0.24(+1.48%) |
Sep 05, 2017 | 16.62 | 16.78 | 16.40 | 16.52 | 172,201 | -0.09(-0.56%) |
Sep 01, 2017 | 16.29 | 16.62 | 16.19 | 16.62 | 244,988 | +0.34(+2.07%) |
Aug 31, 2017 | 16.09 | 16.38 | 16.08 | 16.28 | 137,340 | +0.29(+1.84%) |
Aug 30, 2017 | 15.86 | 16.04 | 15.78 | 15.98 | 70,351 | +0.01(+0.05%) |
Aug 29, 2017 | 15.87 | 16.03 | 15.69 | 15.98 | 147,657 | -0.02(-0.11%) |
Aug 28, 2017 | 16.14 | 16.19 | 15.86 | 15.99 | 180,722 | -0.17(-1.04%) |
Aug 25, 2017 | 16.29 | 16.30 | 16.15 | 16.16 | 140,886 | -0.06(-0.36%) |
Aug 24, 2017 | 16.12 | 16.30 | 16.08 | 16.22 | 131,669 | +0.03(+0.16%) |
Aug 23, 2017 | 15.97 | 16.30 | 15.95 | 16.19 | 160,667 | +0.18(+1.10%) |
Aug 22, 2017 | 15.97 | 16.08 | 15.96 | 16.02 | 68,826 | +0.14(+0.90%) |
Aug 21, 2017 | 15.97 | 16.01 | 15.79 | 15.87 | 147,147 | -0.17(-1.05%) |
Aug 18, 2017 | 15.97 | 16.18 | 15.84 | 16.04 | 162,163 | +0.13(+0.85%) |
Aug 17, 2017 | 16.02 | 16.27 | 15.90 | 15.91 | 135,730 | -0.18(-1.15%) |
Aug 16, 2017 | 16.28 | 16.41 | 16.03 | 16.09 | 138,596 | -0.17(-1.03%) |
Aug 15, 2017 | 16.28 | 16.31 | 16.06 | 16.26 | 172,922 | -0.05(-0.31%) |
Aug 14, 2017 | 16.50 | 16.61 | 16.30 | 16.31 | 138,447 | -0.20(-1.22%) |
Aug 11, 2017 | 16.46 | 16.52 | 16.35 | 16.51 | 164,555 | +0.04(+0.26%) |
Aug 10, 2017 | 16.77 | 16.91 | 16.45 | 16.47 | 107,946 | -0.21(-1.26%) |
Aug 09, 2017 | 16.68 | 16.88 | 16.61 | 16.68 | 177,767 | +0.08(+0.51%) |
Aug 08, 2017 | 16.56 | 16.88 | 16.49 | 16.60 | 110,120 | -0.06(-0.35%) |
Aug 07, 2017 | 16.85 | 16.85 | 16.56 | 16.66 | 187,714 | -0.32(-1.88%) |
Aug 04, 2017 | 16.71 | 17.01 | 16.66 | 16.98 | 134,380 | +0.29(+1.71%) |
Aug 03, 2017 | 17.20 | 17.20 | 16.62 | 16.69 | 179,979 | -0.50(-2.89%) |
Aug 02, 2017 | 17.40 | 17.40 | 17.03 | 17.19 | 197,089 | -0.35(-2.01%) |
Aug 01, 2017 | 17.63 | 17.70 | 17.45 | 17.54 | 76,280 | -0.15(-0.86%) |
Jul 31, 2017 | 17.77 | 17.82 | 17.49 | 17.69 | 70,291 | -0.19(-1.08%) |
Jul 28, 2017 | 17.96 | 18.28 | 17.81 | 17.89 | 128,775 | -0.08(-0.47%) |
Jul 27, 2017 | 17.73 | 17.99 | 17.60 | 17.97 | 91,076 | +0.28(+1.57%) |
Jul 26, 2017 | 17.87 | 18.05 | 17.67 | 17.69 | 103,707 | -0.03(-0.14%) |
Jul 25, 2017 | 17.48 | 17.88 | 17.48 | 17.72 | 119,855 | +0.49(+2.83%) |
Jul 24, 2017 | 17.37 | 17.40 | 17.16 | 17.23 | 72,757 | -0.07(-0.39%) |
Jul 21, 2017 | 17.37 | 17.45 | 17.24 | 17.30 | 129,166 | -0.11(-0.63%) |
Jul 20, 2017 | 17.84 | 17.86 | 17.39 | 17.41 | 152,964 | -0.32(-1.80%) |
Jul 19, 2017 | 17.20 | 17.75 | 17.20 | 17.73 | 172,281 | +0.52(+3.03%) |
Jul 18, 2017 | 17.57 | 17.57 | 17.09 | 17.20 | 73,399 | -0.22(-1.26%) |
Jul 17, 2017 | 17.36 | 17.58 | 17.36 | 17.42 | 120,551 | +0.05(+0.29%) |
Jul 14, 2017 | 17.27 | 17.42 | 17.23 | 17.37 | 105,572 | +0.17(+0.98%) |
Jul 13, 2017 | 17.06 | 17.21 | 16.94 | 17.20 | 91,393 | +0.19(+1.14%) |
Jul 12, 2017 | 17.21 | 17.33 | 16.94 | 17.01 | 138,294 | +0.03(+0.15%) |
Jul 11, 2017 | 16.79 | 17.10 | 16.69 | 16.99 | 213,530 | +0.19(+1.10%) |
Jul 10, 2017 | 16.37 | 16.83 | 16.37 | 16.80 | 198,225 | +0.26(+1.58%) |
Jul 07, 2017 | 16.62 | 16.62 | 16.24 | 16.54 | 162,247 | -0.14(-0.86%) |
Jul 06, 2017 | 17.20 | 17.20 | 16.65 | 16.68 | 146,396 | -0.34(-2.03%) |
Jul 05, 2017 | 17.49 | 17.49 | 16.97 | 17.03 | 146,365 | -0.54(-3.07%) |
Jul 03, 2017 | 17.33 | 17.64 | 17.33 | 17.57 | 86,882 | +0.34(+2.00%) |
Jun 30, 2017 | 17.29 | 17.41 | 17.09 | 17.22 | 143,886 | +0.03(+0.20%) |
Jun 29, 2017 | 16.96 | 17.37 | 16.96 | 17.19 | 229,262 | +0.33(+1.95%) |
Jun 28, 2017 | 16.74 | 17.04 | 16.71 | 16.86 | 243,292 | +0.15(+0.91%) |
Jun 27, 2017 | 16.90 | 16.98 | 16.71 | 16.71 | 210,060 | -0.09(-0.55%) |
Jun 26, 2017 | 16.72 | 16.94 | 16.57 | 16.80 | 145,971 | +0.18(+1.06%) |
Jun 23, 2017 | 16.18 | 16.63 | 16.18 | 16.62 | 131,385 | +0.47(+2.92%) |
Jun 22, 2017 | 16.23 | 16.37 | 16.09 | 16.15 | 147,994 | +0.03(+0.19%) |
Jun 21, 2017 | 16.53 | 16.65 | 16.00 | 16.12 | 365,444 | -0.46(-2.80%) |
Jun 20, 2017 | 16.63 | 16.66 | 16.24 | 16.59 | 283,755 | -0.22(-1.33%) |
Jun 19, 2017 | 17.07 | 17.09 | 16.80 | 16.81 | 174,806 | -0.13(-0.78%) |
Jun 16, 2017 | 17.07 | 17.07 | 16.82 | 16.94 | 142,855 | +0.04(+0.24%) |
Jun 15, 2017 | 17.10 | 17.26 | 16.79 | 16.90 | 133,872 | -0.31(-1.78%) |
Jun 14, 2017 | 17.62 | 17.62 | 17.14 | 17.21 | 312,771 | -0.57(-3.22%) |
Jun 13, 2017 | 17.41 | 17.80 | 17.38 | 17.78 | 119,550 | +0.39(+2.24%) |
Jun 12, 2017 | 17.39 | 17.64 | 17.26 | 17.39 | 141,364 | +0.11(+0.62%) |
Jun 09, 2017 | 16.87 | 17.39 | 16.79 | 17.28 | 338,150 | +0.51(+3.01%) |
Jun 08, 2017 | 16.81 | 17.02 | 16.75 | 16.78 | 166,202 | -0.12(-0.69%) |
Jun 07, 2017 | 17.44 | 17.55 | 16.85 | 16.89 | 314,306 | -0.64(-3.64%) |
Jun 06, 2017 | 17.18 | 17.57 | 17.09 | 17.53 | 122,505 | +0.32(+1.83%) |
Jun 05, 2017 | 17.20 | 17.34 | 17.13 | 17.22 | 136,347 | -0.10(-0.57%) |
Jun 02, 2017 | 17.57 | 17.60 | 17.20 | 17.31 | 155,662 | -0.42(-2.38%) |
Jun 01, 2017 | 17.65 | 17.92 | 17.58 | 17.74 | 156,489 | +0.12(+0.66%) |
May 31, 2017 | 17.64 | 17.71 | 17.45 | 17.62 | 233,757 | -0.22(-1.21%) |
May 30, 2017 | 18.17 | 18.18 | 17.81 | 17.84 | 252,749 | -0.49(-2.67%) |
May 26, 2017 | 18.28 | 18.38 | 18.15 | 18.33 | 69,195 | +0.06(+0.32%) |
May 25, 2017 | 18.63 | 18.96 | 18.14 | 18.27 | 262,626 | -0.42(-2.26%) |
May 24, 2017 | 18.91 | 19.01 | 18.57 | 18.69 | 82,486 | -0.25(-1.31%) |
May 23, 2017 | 18.96 | 19.04 | 18.87 | 18.94 | 152,398 | +0.00(+0.00%) |
May 22, 2017 | 19.20 | 19.23 | 18.89 | 18.94 | 135,078 | -0.14(-0.74%) |
May 19, 2017 | 18.72 | 19.12 | 18.66 | 19.08 | 166,827 | +0.47(+2.54%) |
May 18, 2017 | 18.59 | 18.76 | 18.45 | 18.61 | 183,771 | -0.12(-0.62%) |
May 17, 2017 | 18.86 | 19.02 | 18.70 | 18.72 | 222,149 | -0.22(-1.18%) |
May 16, 2017 | 19.22 | 19.22 | 18.88 | 18.95 | 204,373 | -0.20(-1.04%) |
May 15, 2017 | 19.53 | 19.57 | 19.06 | 19.15 | 254,144 | +0.05(+0.26%) |
May 12, 2017 | 19.10 | 19.22 | 19.03 | 19.10 | 155,582 | -0.02(-0.09%) |
May 11, 2017 | 19.35 | 19.39 | 19.02 | 19.11 | 207,570 | -0.10(-0.52%) |
May 10, 2017 | 18.96 | 19.33 | 18.94 | 19.21 | 340,562 | +0.41(+2.16%) |
May 09, 2017 | 19.02 | 19.02 | 18.72 | 18.81 | 202,357 | -0.22(-1.18%) |
May 08, 2017 | 18.89 | 19.09 | 18.72 | 19.03 | 321,810 | +0.10(+0.53%) |
May 05, 2017 | 18.35 | 18.96 | 18.33 | 18.93 | 300,005 | +0.60(+3.25%) |
May 04, 2017 | 18.72 | 18.72 | 18.03 | 18.33 | 822,139 | -0.55(-2.90%) |
May 03, 2017 | 18.92 | 18.98 | 18.67 | 18.88 | 350,735 | -0.12(-0.65%) |
May 02, 2017 | 19.17 | 19.39 | 18.84 | 19.01 | 378,177 | -0.12(-0.65%) |
May 01, 2017 | 19.08 | 19.19 | 19.02 | 19.13 | 167,175 | +0.03(+0.17%) |
Apr 28, 2017 | 19.41 | 19.47 | 19.08 | 19.10 | 290,380 | -0.16(-0.82%) |
Apr 27, 2017 | 19.43 | 19.68 | 19.00 | 19.25 | 480,305 | -0.46(-2.35%) |
Apr 26, 2017 | 19.69 | 20.12 | 19.64 | 19.72 | 210,900 | -0.06(-0.29%) |
Apr 25, 2017 | 19.49 | 19.81 | 19.35 | 19.78 | 347,662 | +0.33(+1.71%) |
Apr 24, 2017 | 19.55 | 19.64 | 19.37 | 19.44 | 207,542 | +0.03(+0.17%) |
Apr 21, 2017 | 19.37 | 19.53 | 19.22 | 19.41 | 358,622 | -0.02(-0.13%) |
Apr 20, 2017 | 19.39 | 19.62 | 19.35 | 19.44 | 454,728 | +0.12(+0.60%) |
Apr 19, 2017 | 19.81 | 19.85 | 19.27 | 19.32 | 516,136 | -0.36(-1.81%) |
Apr 18, 2017 | 19.72 | 19.97 | 19.60 | 19.68 | 294,382 | -0.22(-1.08%) |
Apr 17, 2017 | 19.82 | 19.90 | 19.69 | 19.89 | 256,167 | +0.07(+0.33%) |
Apr 13, 2017 | 20.23 | 20.33 | 19.77 | 19.83 | 370,802 | -0.41(-2.05%) |
Apr 12, 2017 | 20.46 | 20.70 | 20.19 | 20.24 | 392,604 | -0.25(-1.21%) |
Apr 11, 2017 | 20.52 | 20.56 | 20.25 | 20.49 | 235,455 | -0.07(-0.36%) |
Apr 10, 2017 | 20.54 | 20.64 | 20.46 | 20.56 | 123,562 | +0.18(+0.89%) |
Apr 07, 2017 | 20.57 | 20.58 | 20.35 | 20.38 | 257,457 | -0.17(-0.81%) |
Apr 06, 2017 | 20.44 | 20.63 | 20.32 | 20.55 | 166,052 | +0.30(+1.47%) |
Apr 05, 2017 | 20.76 | 20.96 | 20.20 | 20.25 | 466,969 | -0.33(-1.61%) |
Apr 04, 2017 | 20.19 | 20.60 | 20.08 | 20.58 | 293,416 | +0.41(+2.01%) |
Apr 03, 2017 | 20.28 | 20.28 | 19.84 | 20.17 | 195,690 | -0.11(-0.53%) |
Mar 31, 2017 | 20.02 | 20.33 | 19.98 | 20.28 | 285,781 | +0.25(+1.24%) |
Mar 30, 2017 | 20.31 | 20.44 | 20.03 | 20.03 | 410,821 | -0.20(-0.98%) |
Mar 29, 2017 | 19.70 | 20.27 | 19.68 | 20.23 | 385,919 | +0.57(+2.91%) |
Mar 28, 2017 | 19.32 | 19.72 | 19.25 | 19.66 | 217,323 | +0.38(+1.98%) |
Mar 27, 2017 | 18.98 | 19.32 | 18.91 | 19.28 | 214,355 | +0.10(+0.52%) |
Mar 24, 2017 | 19.14 | 19.33 | 19.07 | 19.18 | 368,699 | +0.07(+0.39%) |
Mar 23, 2017 | 19.07 | 19.29 | 18.94 | 19.10 | 334,293 | +0.05(+0.24%) |
Mar 22, 2017 | 19.17 | 19.29 | 18.94 | 19.06 | 389,044 | -0.22(-1.16%) |
Mar 21, 2017 | 19.69 | 19.69 | 19.19 | 19.28 | 306,034 | -0.29(-1.50%) |
Mar 20, 2017 | 19.41 | 19.61 | 19.32 | 19.58 | 338,095 | +0.02(+0.11%) |
Mar 17, 2017 | 19.75 | 19.82 | 19.51 | 19.56 | 224,781 | -0.09(-0.46%) |
Mar 16, 2017 | 19.89 | 19.89 | 19.61 | 19.65 | 306,435 | -0.20(-1.00%) |
Mar 15, 2017 | 19.51 | 19.91 | 19.39 | 19.84 | 902,746 | +0.56(+2.92%) |
Mar 14, 2017 | 19.34 | 19.40 | 18.97 | 19.28 | 549,076 | -0.31(-1.60%) |
Mar 13, 2017 | 19.43 | 19.73 | 19.43 | 19.60 | 259,580 | +0.16(+0.81%) |
Mar 10, 2017 | 19.68 | 19.70 | 19.31 | 19.44 | 237,988 | -0.07(-0.34%) |
Mar 09, 2017 | 19.27 | 19.57 | 19.03 | 19.51 | 505,369 | +0.07(+0.38%) |
Mar 08, 2017 | 20.08 | 20.17 | 19.38 | 19.43 | 644,409 | -0.73(-3.61%) |
Mar 07, 2017 | 20.42 | 20.42 | 20.13 | 20.16 | 242,939 | -0.20(-0.98%) |
Mar 06, 2017 | 20.19 | 20.39 | 20.10 | 20.36 | 214,750 | +0.16(+0.78%) |
Mar 03, 2017 | 20.28 | 20.41 | 20.12 | 20.20 | 202,534 | -0.05(-0.24%) |
Mar 02, 2017 | 20.36 | 20.46 | 20.23 | 20.25 | 204,718 | -0.29(-1.41%) |