Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.96 | 20.96 | 20.96 | 0 | +0.14(+0.68%) | |
Dec 28, 2017 | 20.63 | 20.91 | 20.63 | 20.82 | 96,827 | +0.23(+1.14%) |
Dec 27, 2017 | 20.35 | 20.63 | 20.21 | 20.58 | 1,307,917 | +0.23(+1.15%) |
Dec 26, 2017 | 20.25 | 20.49 | 20.07 | 20.35 | 79,576 | +0.00(+0.00%) |
Dec 22, 2017 | 20.82 | 20.82 | 20.35 | 20.35 | 92,009 | -0.28(-1.36%) |
Dec 21, 2017 | 20.58 | 20.82 | 20.44 | 20.63 | 190,096 | +0.09(+0.46%) |
Dec 20, 2017 | 20.53 | 20.63 | 20.07 | 20.53 | 1,256,208 | +0.05(+0.23%) |
Dec 19, 2017 | 20.72 | 20.77 | 20.39 | 20.49 | 158,453 | -0.23(-1.13%) |
Dec 18, 2017 | 20.53 | 21.00 | 20.53 | 20.72 | 178,513 | +0.28(+1.38%) |
Dec 15, 2017 | 20.39 | 20.67 | 20.16 | 20.44 | 338,461 | +0.00(+0.00%) |
Dec 14, 2017 | 20.63 | 20.82 | 20.30 | 20.44 | 247,820 | -0.09(-0.46%) |
Dec 13, 2017 | 20.25 | 20.82 | 20.16 | 20.53 | 205,541 | +0.28(+1.39%) |
Dec 12, 2017 | 20.11 | 20.49 | 20.11 | 20.25 | 522,473 | +0.23(+1.17%) |
Dec 11, 2017 | 20.16 | 20.30 | 19.97 | 20.02 | 203,763 | -0.14(-0.70%) |
Dec 08, 2017 | 20.21 | 20.21 | 19.88 | 20.16 | 128,156 | -0.05(-0.23%) |
Dec 07, 2017 | 20.11 | 20.63 | 20.02 | 20.21 | 409,177 | +0.09(+0.47%) |
Dec 06, 2017 | 20.16 | 20.30 | 20.02 | 20.11 | 152,356 | -0.09(-0.46%) |
Dec 05, 2017 | 20.11 | 20.25 | 19.92 | 20.21 | 152,482 | +0.19(+0.94%) |
Dec 04, 2017 | 20.16 | 20.18 | 19.92 | 20.02 | 344,428 | +0.00(+0.00%) |
Dec 01, 2017 | 19.88 | 20.11 | 19.36 | 20.02 | 234,244 | +0.19(+0.95%) |
Nov 30, 2017 | 20.21 | 20.49 | 19.71 | 19.83 | 218,827 | -0.38(-1.86%) |
Nov 29, 2017 | 18.89 | 20.30 | 18.89 | 20.21 | 272,578 | +1.41(+7.48%) |
Nov 28, 2017 | 18.61 | 18.94 | 18.61 | 18.80 | 812,596 | +0.19(+1.01%) |
Nov 27, 2017 | 18.61 | 18.85 | 18.57 | 18.61 | 163,113 | +0.05(+0.25%) |
Nov 24, 2017 | 18.38 | 18.61 | 18.33 | 18.57 | 56,642 | -0.05(-0.25%) |
Nov 22, 2017 | 18.66 | 18.71 | 18.38 | 18.61 | 142,701 | +0.09(+0.51%) |
Nov 21, 2017 | 18.38 | 18.61 | 18.19 | 18.52 | 197,725 | +0.33(+1.80%) |
Nov 20, 2017 | 18.10 | 18.35 | 18.10 | 18.19 | 451,800 | +0.00(+0.00%) |
Nov 17, 2017 | 17.58 | 18.33 | 17.58 | 18.19 | 115,816 | +0.47(+2.65%) |
Nov 16, 2017 | 17.67 | 18.00 | 17.63 | 17.72 | 148,543 | +0.05(+0.27%) |
Nov 15, 2017 | 17.53 | 18.00 | 17.49 | 17.67 | 101,435 | +0.05(+0.27%) |
Nov 14, 2017 | 17.44 | 17.77 | 17.39 | 17.63 | 91,423 | +0.14(+0.80%) |
Nov 13, 2017 | 17.35 | 17.63 | 17.16 | 17.49 | 143,703 | +0.09(+0.54%) |
Nov 10, 2017 | 17.49 | 17.49 | 17.21 | 17.39 | 100,281 | +0.00(+0.00%) |
Nov 09, 2017 | 17.44 | 17.63 | 17.23 | 17.39 | 90,527 | -0.14(-0.80%) |
Nov 08, 2017 | 17.44 | 17.63 | 17.06 | 17.53 | 125,237 | -0.05(-0.27%) |
Nov 07, 2017 | 17.72 | 17.86 | 17.35 | 17.58 | 146,353 | -0.05(-0.27%) |
Nov 06, 2017 | 17.58 | 17.81 | 17.44 | 17.63 | 203,746 | +0.14(+0.80%) |
Nov 03, 2017 | 17.63 | 17.67 | 17.06 | 17.49 | 204,657 | +0.23(+1.36%) |
Nov 02, 2017 | 17.63 | 17.63 | 17.16 | 17.25 | 81,486 | -0.28(-1.60%) |
Nov 01, 2017 | 17.96 | 18.00 | 17.30 | 17.53 | 120,804 | -0.28(-1.58%) |
Oct 31, 2017 | 17.16 | 17.86 | 17.06 | 17.81 | 242,136 | +0.70(+4.11%) |
Oct 30, 2017 | 17.53 | 17.53 | 17.04 | 17.11 | 68,167 | -0.42(-2.41%) |
Oct 27, 2017 | 16.97 | 17.63 | 16.92 | 17.53 | 140,265 | +0.66(+3.89%) |
Oct 26, 2017 | 16.97 | 17.11 | 16.74 | 16.88 | 61,539 | +0.00(+0.00%) |
Oct 25, 2017 | 16.97 | 16.97 | 16.74 | 16.88 | 87,155 | -0.09(-0.55%) |
Oct 24, 2017 | 17.02 | 17.11 | 16.88 | 16.97 | 64,406 | +0.09(+0.56%) |
Oct 23, 2017 | 17.39 | 17.39 | 16.78 | 16.88 | 156,700 | -0.47(-2.70%) |
Oct 20, 2017 | 17.44 | 17.53 | 17.30 | 17.35 | 94,404 | +0.09(+0.54%) |
Oct 19, 2017 | 17.35 | 17.35 | 17.21 | 17.25 | 65,300 | -0.14(-0.81%) |
Oct 18, 2017 | 17.11 | 17.44 | 17.06 | 17.39 | 169,394 | +0.28(+1.64%) |
Oct 17, 2017 | 17.06 | 17.21 | 17.02 | 17.11 | 96,555 | +0.09(+0.55%) |
Oct 16, 2017 | 16.97 | 17.11 | 16.97 | 17.02 | 111,819 | +0.05(+0.28%) |
Oct 13, 2017 | 16.92 | 17.02 | 16.74 | 16.97 | 84,740 | +0.05(+0.28%) |
Oct 12, 2017 | 17.02 | 17.11 | 16.88 | 16.92 | 63,026 | -0.19(-1.10%) |
Oct 11, 2017 | 17.06 | 17.11 | 16.97 | 17.11 | 75,863 | +0.00(+0.00%) |
Oct 10, 2017 | 17.02 | 17.16 | 16.92 | 17.11 | 76,785 | +0.14(+0.83%) |
Oct 09, 2017 | 17.02 | 17.16 | 16.92 | 16.97 | 85,741 | +0.09(+0.56%) |
Oct 06, 2017 | 17.02 | 17.21 | 16.83 | 16.88 | 166,004 | -0.19(-1.10%) |
Oct 05, 2017 | 16.88 | 17.11 | 16.88 | 17.06 | 136,506 | +0.19(+1.11%) |
Oct 04, 2017 | 16.78 | 17.11 | 16.78 | 16.88 | 282,913 | +0.09(+0.56%) |
Oct 03, 2017 | 16.78 | 16.92 | 16.69 | 16.78 | 258,028 | -0.09(-0.56%) |
Oct 02, 2017 | 16.74 | 16.92 | 16.60 | 16.88 | 248,477 | +0.19(+1.12%) |
Sep 29, 2017 | 16.78 | 16.92 | 16.62 | 16.69 | 117,291 | -0.09(-0.56%) |
Sep 28, 2017 | 16.74 | 16.78 | 16.67 | 16.78 | 117,824 | +0.05(+0.28%) |
Sep 27, 2017 | 16.83 | 16.88 | 16.64 | 16.74 | 279,258 | +0.05(+0.28%) |
Sep 26, 2017 | 16.50 | 16.74 | 16.48 | 16.69 | 143,891 | +0.19(+1.14%) |
Sep 25, 2017 | 16.41 | 16.60 | 16.41 | 16.50 | 69,536 | +0.00(+0.00%) |
Sep 22, 2017 | 16.36 | 16.60 | 16.31 | 16.50 | 99,622 | +0.14(+0.86%) |
Sep 21, 2017 | 16.46 | 16.69 | 16.34 | 16.36 | 106,116 | -0.14(-0.85%) |
Sep 20, 2017 | 16.46 | 16.74 | 16.36 | 16.50 | 137,852 | +0.05(+0.29%) |
Sep 19, 2017 | 16.46 | 16.55 | 16.31 | 16.46 | 110,276 | +0.05(+0.29%) |
Sep 18, 2017 | 16.08 | 16.50 | 15.99 | 16.41 | 231,343 | +0.33(+2.04%) |
Sep 15, 2017 | 15.94 | 16.22 | 15.92 | 16.08 | 232,566 | -0.05(-0.29%) |
Sep 14, 2017 | 16.03 | 16.22 | 15.99 | 16.13 | 358,877 | +0.05(+0.29%) |
Sep 13, 2017 | 15.71 | 16.13 | 15.66 | 16.08 | 159,188 | +0.28(+1.78%) |
Sep 12, 2017 | 15.75 | 15.94 | 15.75 | 15.80 | 194,196 | +0.00(+0.00%) |
Sep 11, 2017 | 15.56 | 15.99 | 15.38 | 15.80 | 271,292 | +0.00(+0.00%) |
Sep 08, 2017 | 15.61 | 15.87 | 15.56 | 15.80 | 182,080 | +0.14(+0.90%) |
Sep 07, 2017 | 15.61 | 15.80 | 15.61 | 15.66 | 277,765 | +0.00(+0.00%) |
Sep 06, 2017 | 15.71 | 15.94 | 15.61 | 15.66 | 299,169 | -0.09(-0.60%) |
Sep 05, 2017 | 15.94 | 15.96 | 15.71 | 15.75 | 222,629 | -0.23(-1.47%) |
Sep 01, 2017 | 15.99 | 16.10 | 15.85 | 15.99 | 135,604 | +0.05(+0.29%) |
Aug 31, 2017 | 16.17 | 16.25 | 15.89 | 15.94 | 179,442 | -0.23(-1.45%) |
Aug 30, 2017 | 15.99 | 16.27 | 15.99 | 16.17 | 161,954 | +0.23(+1.47%) |
Aug 29, 2017 | 15.80 | 16.03 | 15.75 | 15.94 | 196,993 | -0.05(-0.29%) |
Aug 28, 2017 | 16.03 | 16.08 | 15.89 | 15.99 | 169,277 | -0.05(-0.29%) |
Aug 25, 2017 | 16.08 | 16.13 | 15.94 | 16.03 | 179,396 | -0.05(-0.29%) |
Aug 24, 2017 | 16.08 | 16.17 | 15.99 | 16.08 | 158,958 | +0.05(+0.29%) |
Aug 23, 2017 | 15.89 | 16.08 | 15.80 | 16.03 | 170,218 | +0.09(+0.59%) |
Aug 22, 2017 | 15.80 | 16.08 | 15.71 | 15.94 | 175,949 | +0.19(+1.19%) |
Aug 21, 2017 | 15.80 | 15.94 | 15.54 | 15.75 | 190,068 | -0.19(-1.18%) |
Aug 18, 2017 | 15.61 | 16.08 | 15.56 | 15.94 | 984,981 | +0.19(+1.19%) |
Aug 17, 2017 | 15.99 | 16.06 | 15.71 | 15.75 | 226,517 | -0.33(-2.04%) |
Aug 16, 2017 | 16.17 | 16.36 | 15.94 | 16.08 | 154,864 | -0.05(-0.29%) |
Aug 15, 2017 | 15.94 | 16.22 | 15.94 | 16.13 | 183,254 | +0.14(+0.88%) |
Aug 14, 2017 | 15.99 | 16.08 | 15.85 | 15.99 | 162,125 | +0.09(+0.59%) |
Aug 11, 2017 | 15.80 | 16.13 | 15.00 | 15.89 | 306,338 | -0.05(-0.29%) |
Aug 10, 2017 | 16.08 | 16.08 | 15.71 | 15.94 | 202,224 | -0.14(-0.87%) |
Aug 09, 2017 | 16.08 | 16.15 | 15.89 | 16.08 | 150,056 | -0.14(-0.87%) |
Aug 08, 2017 | 16.17 | 16.46 | 16.08 | 16.22 | 190,906 | +0.00(+0.00%) |
Aug 07, 2017 | 15.89 | 16.31 | 15.75 | 16.22 | 225,221 | +0.28(+1.76%) |
Aug 04, 2017 | 15.75 | 16.41 | 15.53 | 15.94 | 333,726 | -0.56(-3.41%) |
Aug 03, 2017 | 16.55 | 16.60 | 16.31 | 16.50 | 124,250 | -0.05(-0.28%) |
Aug 02, 2017 | 16.64 | 16.74 | 16.41 | 16.55 | 159,760 | -0.09(-0.56%) |
Aug 01, 2017 | 16.27 | 16.83 | 16.27 | 16.64 | 188,685 | +0.33(+2.01%) |
Jul 31, 2017 | 16.17 | 16.46 | 15.99 | 16.31 | 89,635 | +0.14(+0.87%) |
Jul 28, 2017 | 16.60 | 16.60 | 16.13 | 16.17 | 83,526 | -0.38(-2.27%) |
Jul 27, 2017 | 16.60 | 16.78 | 16.41 | 16.55 | 108,508 | +0.05(+0.28%) |
Jul 26, 2017 | 16.55 | 16.60 | 16.36 | 16.50 | 89,843 | +0.00(+0.00%) |
Jul 25, 2017 | 16.55 | 16.67 | 16.46 | 16.50 | 94,769 | +0.14(+0.86%) |
Jul 24, 2017 | 16.41 | 16.58 | 16.20 | 16.36 | 85,311 | +0.00(+0.00%) |
Jul 21, 2017 | 16.88 | 16.88 | 16.31 | 16.36 | 172,246 | -0.38(-2.24%) |
Jul 20, 2017 | 16.60 | 16.81 | 16.50 | 16.74 | 98,095 | +0.14(+0.85%) |
Jul 19, 2017 | 16.46 | 16.74 | 16.46 | 16.60 | 128,402 | +0.14(+0.85%) |
Jul 18, 2017 | 16.46 | 16.50 | 16.24 | 16.46 | 127,468 | +0.00(+0.00%) |
Jul 17, 2017 | 16.36 | 16.64 | 16.27 | 16.46 | 275,206 | +0.05(+0.29%) |
Jul 14, 2017 | 16.31 | 16.74 | 16.31 | 16.41 | 158,505 | -0.05(-0.29%) |
Jul 13, 2017 | 16.08 | 16.50 | 15.99 | 16.46 | 154,015 | +0.33(+2.04%) |
Jul 12, 2017 | 16.03 | 16.22 | 15.94 | 16.13 | 196,079 | +0.09(+0.59%) |
Jul 11, 2017 | 15.89 | 16.10 | 15.61 | 16.03 | 133,721 | +0.14(+0.88%) |
Jul 10, 2017 | 15.66 | 16.13 | 15.47 | 15.89 | 233,953 | +0.19(+1.19%) |
Jul 07, 2017 | 15.56 | 15.73 | 15.52 | 15.71 | 82,918 | +0.09(+0.60%) |
Jul 06, 2017 | 15.85 | 15.94 | 15.47 | 15.61 | 157,559 | -0.23(-1.48%) |
Jul 05, 2017 | 15.85 | 15.99 | 15.71 | 15.85 | 94,001 | +0.00(+0.00%) |
Jul 03, 2017 | 15.75 | 15.99 | 15.71 | 15.85 | 81,014 | +0.19(+1.20%) |
Jun 30, 2017 | 15.85 | 15.92 | 15.56 | 15.66 | 97,138 | -0.23(-1.47%) |
Jun 29, 2017 | 15.99 | 16.03 | 15.66 | 15.89 | 112,979 | +0.05(+0.30%) |
Jun 28, 2017 | 15.75 | 15.94 | 15.66 | 15.85 | 91,757 | +0.14(+0.90%) |
Jun 27, 2017 | 15.66 | 15.75 | 15.47 | 15.71 | 145,432 | +0.14(+0.90%) |
Jun 26, 2017 | 15.61 | 15.80 | 15.47 | 15.56 | 233,827 | +0.00(+0.00%) |
Jun 23, 2017 | 16.03 | 16.08 | 15.56 | 15.56 | 557,193 | -0.42(-2.64%) |
Jun 22, 2017 | 15.47 | 16.50 | 15.45 | 15.99 | 449,509 | +0.66(+4.28%) |
Jun 21, 2017 | 15.52 | 15.52 | 15.33 | 15.33 | 136,123 | -0.23(-1.51%) |
Jun 20, 2017 | 15.66 | 15.66 | 15.42 | 15.56 | 101,834 | -0.14(-0.90%) |
Jun 19, 2017 | 15.56 | 15.87 | 15.52 | 15.71 | 169,475 | +0.19(+1.21%) |
Jun 16, 2017 | 15.47 | 15.66 | 15.33 | 15.52 | 299,245 | +0.00(+0.00%) |
Jun 15, 2017 | 15.47 | 15.71 | 15.47 | 15.52 | 119,879 | -0.09(-0.60%) |
Jun 14, 2017 | 15.56 | 15.66 | 15.47 | 15.61 | 160,784 | +0.05(+0.30%) |
Jun 13, 2017 | 15.52 | 15.63 | 15.33 | 15.56 | 121,733 | +0.09(+0.61%) |
Jun 12, 2017 | 15.42 | 15.85 | 15.42 | 15.47 | 181,634 | -0.05(-0.30%) |
Jun 09, 2017 | 15.14 | 15.59 | 15.10 | 15.52 | 200,244 | +0.52(+3.44%) |
Jun 08, 2017 | 15.05 | 15.33 | 15.00 | 15.00 | 130,063 | -0.09(-0.62%) |
Jun 07, 2017 | 15.10 | 15.17 | 15.00 | 15.10 | 98,155 | +0.00(+0.00%) |
Jun 06, 2017 | 15.14 | 15.24 | 15.00 | 15.10 | 187,639 | -0.05(-0.31%) |
Jun 05, 2017 | 15.52 | 15.61 | 15.05 | 15.14 | 253,499 | -0.38(-2.42%) |
Jun 02, 2017 | 15.14 | 15.61 | 15.14 | 15.52 | 185,072 | +0.33(+2.16%) |
Jun 01, 2017 | 15.05 | 15.19 | 15.05 | 15.19 | 127,976 | +0.09(+0.62%) |
May 31, 2017 | 15.28 | 15.28 | 15.00 | 15.10 | 231,370 | -0.23(-1.53%) |
May 30, 2017 | 15.38 | 15.54 | 15.19 | 15.33 | 368,407 | -0.09(-0.61%) |
May 26, 2017 | 15.42 | 15.52 | 15.28 | 15.42 | 273,498 | -0.14(-0.90%) |
May 25, 2017 | 15.66 | 15.72 | 15.34 | 15.56 | 403,751 | +0.00(+0.00%) |
May 24, 2017 | 15.61 | 15.71 | 15.42 | 15.56 | 90,450 | +0.00(+0.00%) |
May 23, 2017 | 15.56 | 15.61 | 15.38 | 15.56 | 115,657 | +0.09(+0.61%) |
May 22, 2017 | 15.38 | 15.52 | 15.24 | 15.47 | 186,084 | +0.14(+0.92%) |
May 19, 2017 | 15.19 | 15.38 | 15.10 | 15.33 | 184,328 | +0.14(+0.93%) |
May 18, 2017 | 15.05 | 15.28 | 15.00 | 15.19 | 194,541 | +0.09(+0.62%) |
May 17, 2017 | 15.24 | 15.28 | 15.00 | 15.10 | 177,255 | -0.28(-1.83%) |
May 16, 2017 | 15.33 | 15.42 | 15.19 | 15.38 | 145,096 | +0.00(+0.00%) |
May 15, 2017 | 15.47 | 15.47 | 15.28 | 15.38 | 185,103 | -0.05(-0.30%) |
May 12, 2017 | 15.28 | 15.47 | 15.19 | 15.42 | 158,616 | +0.09(+0.61%) |
May 11, 2017 | 15.47 | 15.58 | 15.19 | 15.33 | 204,404 | -0.28(-1.80%) |
May 10, 2017 | 15.19 | 15.61 | 15.05 | 15.61 | 248,658 | +0.38(+2.46%) |
May 09, 2017 | 15.42 | 15.56 | 15.00 | 15.24 | 329,540 | -0.19(-1.22%) |
May 08, 2017 | 15.05 | 15.52 | 14.67 | 15.42 | 356,404 | +0.38(+2.49%) |
May 05, 2017 | 15.24 | 15.61 | 14.77 | 15.05 | 629,576 | -1.22(-7.49%) |
May 04, 2017 | 16.03 | 16.46 | 15.85 | 16.27 | 334,229 | +0.14(+0.87%) |
May 03, 2017 | 15.66 | 16.13 | 15.66 | 16.13 | 152,127 | +0.37(+2.38%) |
May 02, 2017 | 15.66 | 15.85 | 15.47 | 15.75 | 132,102 | +0.14(+0.90%) |
May 01, 2017 | 15.47 | 15.80 | 15.38 | 15.61 | 127,429 | +0.14(+0.91%) |
Apr 28, 2017 | 15.75 | 15.85 | 15.38 | 15.47 | 99,785 | -0.19(-1.20%) |
Apr 27, 2017 | 16.08 | 16.08 | 15.52 | 15.66 | 121,164 | -0.38(-2.34%) |
Apr 26, 2017 | 15.99 | 16.27 | 15.89 | 16.03 | 158,334 | +0.05(+0.29%) |
Apr 25, 2017 | 15.89 | 16.22 | 15.89 | 15.99 | 121,407 | +0.19(+1.19%) |
Apr 24, 2017 | 15.71 | 16.08 | 15.71 | 15.80 | 150,198 | +0.23(+1.51%) |
Apr 21, 2017 | 15.56 | 15.94 | 15.47 | 15.56 | 246,854 | +0.00(+0.00%) |
Apr 20, 2017 | 15.47 | 15.66 | 15.42 | 15.56 | 136,071 | +0.09(+0.61%) |
Apr 19, 2017 | 15.47 | 15.71 | 15.47 | 15.47 | 130,518 | +0.00(+0.00%) |
Apr 18, 2017 | 15.42 | 15.54 | 15.28 | 15.47 | 188,529 | -0.05(-0.30%) |
Apr 17, 2017 | 15.42 | 15.59 | 15.24 | 15.52 | 152,853 | +0.09(+0.61%) |
Apr 13, 2017 | 15.94 | 15.94 | 15.33 | 15.42 | 142,621 | -0.52(-3.24%) |
Apr 12, 2017 | 16.08 | 16.27 | 15.71 | 15.94 | 310,670 | -0.09(-0.58%) |
Apr 11, 2017 | 15.05 | 16.08 | 15.00 | 16.03 | 519,419 | +0.94(+6.21%) |
Apr 10, 2017 | 15.00 | 15.14 | 14.86 | 15.10 | 199,781 | +0.00(+0.00%) |
Apr 07, 2017 | 15.10 | 15.28 | 14.86 | 15.10 | 180,138 | +0.00(+0.00%) |
Apr 06, 2017 | 14.96 | 15.10 | 14.72 | 15.10 | 176,973 | +0.14(+0.94%) |
Apr 05, 2017 | 15.47 | 15.71 | 14.91 | 14.96 | 241,977 | -0.52(-3.33%) |
Apr 04, 2017 | 15.47 | 15.52 | 15.05 | 15.47 | 267,504 | -0.05(-0.30%) |
Apr 03, 2017 | 16.03 | 16.07 | 15.47 | 15.52 | 133,932 | -0.47(-2.93%) |
Mar 31, 2017 | 15.85 | 16.17 | 15.75 | 15.99 | 139,999 | +0.14(+0.89%) |
Mar 30, 2017 | 15.75 | 15.94 | 15.66 | 15.85 | 140,229 | +0.19(+1.20%) |
Mar 29, 2017 | 15.38 | 15.75 | 15.28 | 15.66 | 150,121 | +0.28(+1.83%) |
Mar 28, 2017 | 15.42 | 15.47 | 15.19 | 15.38 | 129,860 | -0.05(-0.30%) |
Mar 27, 2017 | 15.19 | 15.47 | 15.00 | 15.42 | 164,534 | +0.33(+2.17%) |
Mar 24, 2017 | 15.56 | 15.56 | 15.10 | 15.10 | 92,847 | -0.42(-2.72%) |
Mar 23, 2017 | 15.47 | 15.66 | 15.42 | 15.52 | 104,369 | +0.05(+0.30%) |
Mar 22, 2017 | 15.52 | 15.75 | 15.42 | 15.47 | 250,087 | -0.05(-0.30%) |
Mar 21, 2017 | 16.27 | 16.27 | 15.52 | 15.52 | 193,792 | -0.70(-4.34%) |
Mar 20, 2017 | 16.27 | 16.31 | 15.99 | 16.22 | 311,367 | -0.05(-0.29%) |
Mar 17, 2017 | 16.41 | 16.44 | 16.17 | 16.27 | 276,849 | -0.14(-0.86%) |
Mar 16, 2017 | 16.50 | 16.55 | 16.31 | 16.41 | 111,766 | +0.05(+0.29%) |
Mar 15, 2017 | 16.22 | 16.55 | 16.13 | 16.36 | 192,403 | +0.14(+0.87%) |
Mar 14, 2017 | 16.50 | 16.50 | 16.17 | 16.22 | 90,821 | -0.23(-1.42%) |
Mar 13, 2017 | 16.60 | 16.64 | 16.41 | 16.46 | 176,689 | -0.09(-0.57%) |
Mar 10, 2017 | 16.64 | 16.74 | 16.50 | 16.55 | 143,226 | -0.09(-0.56%) |
Mar 09, 2017 | 16.50 | 16.78 | 16.41 | 16.64 | 200,840 | +0.14(+0.85%) |
Mar 08, 2017 | 16.83 | 16.88 | 16.50 | 16.50 | 204,474 | -0.42(-2.49%) |
Mar 07, 2017 | 16.88 | 17.04 | 16.74 | 16.92 | 304,580 | +0.00(+0.00%) |
Mar 06, 2017 | 17.21 | 17.25 | 16.78 | 16.92 | 320,551 | +0.19(+1.12%) |
Mar 03, 2017 | 16.83 | 17.04 | 16.69 | 16.74 | 214,088 | -0.14(-0.83%) |
Mar 02, 2017 | 16.64 | 16.97 | 16.63 | 16.88 | 197,405 | +0.05(+0.28%) |
Mar 01, 2017 | 16.78 | 17.21 | 16.78 | 16.83 | 259,809 | +0.09(+0.56%) |
Feb 28, 2017 | 16.88 | 16.97 | 16.60 | 16.74 | 112,736 | -0.14(-0.83%) |
Feb 27, 2017 | 17.02 | 17.06 | 16.69 | 16.88 | 444,839 | -0.23(-1.37%) |
Feb 24, 2017 | 17.11 | 17.16 | 16.92 | 17.11 | 125,096 | -0.09(-0.55%) |
Feb 23, 2017 | 17.16 | 17.44 | 16.97 | 17.21 | 162,761 | +0.09(+0.55%) |
Feb 22, 2017 | 17.16 | 17.25 | 17.02 | 17.11 | 136,106 | -0.14(-0.82%) |
Feb 21, 2017 | 17.35 | 17.58 | 17.02 | 17.25 | 233,033 | +0.00(+0.00%) |
Feb 17, 2017 | 17.25 | 17.25 | 17.25 | 0 | -0.05(-0.27%) | |
Feb 16, 2017 | 17.35 | 17.35 | 16.92 | 17.30 | 196,240 | -0.05(-0.27%) |
Feb 15, 2017 | 17.25 | 17.44 | 17.11 | 17.35 | 204,665 | +0.00(+0.00%) |
Feb 14, 2017 | 17.06 | 17.39 | 16.97 | 17.35 | 259,461 | +0.28(+1.65%) |
Feb 13, 2017 | 17.16 | 17.44 | 17.02 | 17.06 | 264,566 | -0.09(-0.55%) |
Feb 10, 2017 | 17.06 | 17.35 | 16.97 | 17.16 | 227,244 | +0.19(+1.10%) |
Feb 09, 2017 | 17.11 | 17.25 | 16.89 | 16.97 | 280,180 | -0.09(-0.55%) |
Feb 08, 2017 | 17.11 | 17.39 | 16.95 | 17.06 | 313,839 | -0.75(-4.21%) |
Feb 07, 2017 | 18.00 | 18.10 | 17.63 | 17.81 | 318,295 | -0.14(-0.78%) |
Feb 06, 2017 | 17.63 | 17.96 | 17.39 | 17.96 | 346,657 | +0.33(+1.86%) |
Feb 03, 2017 | 16.41 | 17.97 | 16.41 | 17.63 | 566,561 | +1.69(+10.59%) |
Feb 02, 2017 | 15.94 | 16.08 | 15.71 | 15.94 | 224,501 | +0.00(+0.00%) |
Feb 01, 2017 | 15.89 | 16.17 | 15.85 | 15.94 | 201,386 | +0.09(+0.59%) |
Jan 31, 2017 | 15.80 | 15.99 | 15.71 | 15.85 | 79,424 | +0.00(+0.00%) |
Jan 30, 2017 | 16.17 | 16.22 | 15.71 | 15.85 | 149,516 | -0.33(-2.03%) |
Jan 27, 2017 | 15.75 | 16.27 | 15.75 | 16.17 | 109,256 | +0.38(+2.37%) |
Jan 26, 2017 | 15.42 | 15.89 | 15.24 | 15.80 | 85,830 | +0.42(+2.74%) |
Jan 25, 2017 | 15.19 | 15.42 | 15.14 | 15.38 | 124,250 | +0.19(+1.23%) |
Jan 24, 2017 | 15.33 | 15.38 | 15.10 | 15.19 | 171,594 | -0.19(-1.22%) |
Jan 23, 2017 | 15.10 | 15.47 | 15.00 | 15.38 | 165,914 | +0.14(+0.92%) |
Jan 20, 2017 | 14.81 | 15.31 | 14.81 | 15.24 | 184,896 | +0.33(+2.20%) |
Jan 19, 2017 | 14.91 | 15.00 | 14.81 | 14.91 | 88,833 | +0.00(+0.00%) |
Jan 18, 2017 | 14.96 | 15.05 | 14.77 | 14.91 | 100,335 | -0.05(-0.31%) |
Jan 17, 2017 | 15.00 | 15.05 | 14.81 | 14.96 | 178,820 | -0.14(-0.93%) |
Jan 13, 2017 | 15.10 | 15.10 | 15.10 | 0 | -0.09(-0.62%) | |
Jan 12, 2017 | 15.56 | 15.56 | 15.05 | 15.19 | 182,424 | -0.42(-2.70%) |
Jan 11, 2017 | 15.38 | 15.75 | 15.26 | 15.61 | 98,033 | +0.19(+1.22%) |
Jan 10, 2017 | 15.33 | 15.52 | 15.05 | 15.42 | 102,460 | +0.09(+0.61%) |
Jan 09, 2017 | 15.47 | 15.61 | 15.28 | 15.33 | 171,600 | -0.28(-1.80%) |
Jan 06, 2017 | 15.80 | 15.85 | 15.52 | 15.61 | 235,488 | -0.14(-0.89%) |
Jan 05, 2017 | 16.03 | 16.08 | 15.42 | 15.75 | 120,722 | -0.33(-2.04%) |
Jan 04, 2017 | 15.71 | 16.29 | 15.71 | 16.08 | 128,367 | +0.38(+2.39%) |