Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.49 | 23.76 | 22.46 | 22.46 | 329,445 | -1.07(-4.56%) |
Feb 27, 2018 | 23.38 | 23.68 | 23.03 | 23.53 | 420,293 | +0.07(+0.29%) |
Feb 26, 2018 | 23.12 | 23.54 | 22.81 | 23.46 | 305,376 | +0.50(+2.16%) |
Feb 23, 2018 | 23.69 | 23.76 | 22.89 | 22.96 | 288,191 | -0.57(-2.43%) |
Feb 22, 2018 | 23.80 | 24.26 | 23.50 | 23.54 | 363,003 | -0.19(-0.80%) |
Feb 21, 2018 | 22.09 | 23.76 | 22.01 | 23.73 | 892,720 | +1.79(+8.17%) |
Feb 20, 2018 | 22.16 | 22.19 | 21.67 | 21.93 | 191,257 | -0.27(-1.20%) |
Feb 16, 2018 | 22.20 | 22.20 | 22.20 | 0 | +0.11(+0.52%) | |
Feb 15, 2018 | 22.12 | 22.12 | 21.97 | 22.09 | 140,013 | +0.04(+0.17%) |
Feb 14, 2018 | 21.78 | 22.12 | 21.70 | 22.05 | 192,639 | +0.23(+1.05%) |
Feb 13, 2018 | 21.29 | 21.86 | 21.17 | 21.82 | 257,715 | +0.53(+2.51%) |
Feb 12, 2018 | 22.66 | 22.77 | 21.17 | 21.29 | 518,221 | -1.34(-5.90%) |
Feb 09, 2018 | 22.31 | 22.89 | 21.89 | 22.62 | 648,927 | +0.42(+1.89%) |
Feb 08, 2018 | 22.51 | 22.51 | 22.01 | 22.20 | 410,867 | -0.31(-1.36%) |
Feb 07, 2018 | 22.54 | 22.66 | 22.20 | 22.51 | 350,716 | -0.11(-0.51%) |
Feb 06, 2018 | 21.51 | 22.89 | 21.40 | 22.62 | 733,044 | +0.69(+3.13%) |
Feb 05, 2018 | 22.05 | 22.24 | 21.86 | 21.93 | 302,668 | -0.34(-1.54%) |
Feb 02, 2018 | 22.28 | 22.54 | 22.05 | 22.28 | 228,634 | -0.11(-0.51%) |
Feb 01, 2018 | 22.39 | 22.51 | 22.20 | 22.39 | 196,740 | -0.04(-0.17%) |
Jan 31, 2018 | 22.62 | 22.81 | 22.39 | 22.43 | 217,596 | -0.19(-0.84%) |
Jan 30, 2018 | 22.51 | 22.58 | 22.51 | 22.62 | 230,912 | -0.08(-0.34%) |
Jan 29, 2018 | 22.51 | 22.73 | 22.31 | 22.70 | 220,151 | +0.15(+0.68%) |
Jan 26, 2018 | 22.51 | 22.64 | 22.31 | 22.54 | 208,461 | +0.04(+0.17%) |
Jan 25, 2018 | 22.43 | 22.54 | 22.24 | 22.51 | 245,259 | +0.08(+0.34%) |
Jan 24, 2018 | 22.77 | 23.08 | 22.28 | 22.43 | 363,740 | -0.15(-0.68%) |
Jan 23, 2018 | 22.73 | 22.77 | 22.51 | 22.58 | 324,592 | -0.31(-1.33%) |
Jan 22, 2018 | 22.89 | 23.19 | 22.51 | 22.89 | 288,421 | +0.11(+0.50%) |
Jan 19, 2018 | 22.62 | 22.89 | 22.51 | 22.77 | 273,090 | +0.08(+0.34%) |
Jan 18, 2018 | 23.15 | 23.23 | 22.51 | 22.70 | 493,344 | -0.34(-1.49%) |
Jan 17, 2018 | 22.01 | 23.15 | 21.78 | 23.04 | 2,387,752 | +1.03(+4.68%) |
Jan 16, 2018 | 21.70 | 22.20 | 21.63 | 22.01 | 397,950 | +0.19(+0.87%) |
Jan 12, 2018 | 21.82 | 21.82 | 21.82 | 0 | -0.08(-0.35%) | |
Jan 11, 2018 | 21.36 | 21.93 | 21.25 | 21.90 | 716,344 | +0.57(+2.68%) |
Jan 10, 2018 | 21.32 | 21.55 | 21.17 | 21.32 | 167,048 | +0.00(+0.00%) |
Jan 09, 2018 | 21.25 | 21.59 | 21.25 | 21.32 | 212,431 | +0.15(+0.72%) |
Jan 08, 2018 | 21.86 | 21.86 | 20.94 | 21.17 | 444,916 | -0.69(-3.14%) |
Jan 05, 2018 | 21.06 | 21.90 | 20.87 | 21.86 | 396,823 | +0.80(+3.80%) |
Jan 04, 2018 | 20.75 | 21.29 | 20.69 | 21.06 | 265,657 | +0.38(+1.84%) |
Jan 03, 2018 | 20.75 | 20.83 | 20.41 | 20.67 | 300,048 | -0.15(-0.73%) |
Jan 02, 2018 | 20.87 | 20.90 | 20.56 | 20.83 | 266,930 | -0.04(-0.18%) |
Dec 29, 2017 | 20.87 | 20.87 | 20.87 | 0 | +0.08(+0.37%) | |
Dec 28, 2017 | 20.79 | 20.98 | 20.64 | 20.79 | 210,394 | +0.11(+0.55%) |
Dec 27, 2017 | 20.64 | 20.90 | 20.53 | 20.67 | 219,709 | +0.11(+0.56%) |
Dec 26, 2017 | 20.06 | 20.64 | 20.06 | 20.56 | 220,836 | +0.50(+2.47%) |
Dec 22, 2017 | 20.18 | 20.29 | 20.06 | 20.06 | 163,082 | +0.08(+0.38%) |
Dec 21, 2017 | 19.68 | 20.05 | 19.61 | 19.99 | 254,241 | +0.34(+1.75%) |
Dec 20, 2017 | 19.84 | 19.87 | 19.57 | 19.64 | 279,802 | +0.00(+0.00%) |
Dec 19, 2017 | 20.10 | 20.18 | 19.53 | 19.64 | 419,724 | -0.46(-2.28%) |
Dec 18, 2017 | 19.99 | 20.26 | 19.84 | 20.10 | 302,642 | +0.19(+0.96%) |
Dec 15, 2017 | 19.45 | 20.10 | 19.45 | 19.91 | 942,864 | +0.57(+2.96%) |
Dec 14, 2017 | 19.99 | 19.99 | 19.30 | 19.34 | 378,379 | -0.61(-3.06%) |
Dec 13, 2017 | 19.87 | 20.06 | 19.76 | 19.95 | 233,475 | +0.04(+0.19%) |
Dec 12, 2017 | 19.76 | 19.99 | 19.57 | 19.91 | 211,636 | +0.23(+1.16%) |
Dec 11, 2017 | 19.80 | 19.84 | 19.40 | 19.68 | 293,084 | -0.11(-0.58%) |
Dec 08, 2017 | 19.76 | 19.84 | 19.49 | 19.80 | 135,608 | +0.00(+0.00%) |
Dec 07, 2017 | 19.87 | 19.87 | 19.49 | 235,838 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.03 | 20.22 | 19.84 | 19.91 | 228,040 | -0.11(-0.57%) |
Dec 05, 2017 | 20.29 | 20.29 | 19.84 | 20.03 | 250,561 | -0.11(-0.57%) |
Dec 04, 2017 | 20.33 | 20.33 | 20.14 | 20.14 | 262,786 | +0.08(+0.38%) |
Dec 01, 2017 | 20.14 | 20.18 | 19.42 | 20.06 | 203,916 | -0.08(-0.38%) |
Nov 30, 2017 | 20.52 | 20.52 | 20.08 | 20.14 | 278,162 | -0.31(-1.49%) |
Nov 29, 2017 | 20.33 | 20.79 | 20.22 | 20.45 | 267,151 | +0.23(+1.13%) |
Nov 28, 2017 | 19.95 | 20.31 | 19.84 | 20.22 | 272,380 | +0.23(+1.14%) |
Nov 27, 2017 | 19.99 | 20.18 | 19.87 | 19.99 | 194,847 | -0.04(-0.19%) |
Nov 24, 2017 | 20.10 | 20.22 | 19.76 | 20.03 | 131,872 | -0.06(-0.30%) |
Nov 22, 2017 | 20.16 | 20.28 | 19.94 | 20.09 | 278,582 | -0.11(-0.56%) |
Nov 21, 2017 | 19.97 | 20.39 | 19.82 | 20.20 | 310,270 | +0.30(+1.52%) |
Nov 20, 2017 | 19.63 | 19.94 | 19.52 | 19.90 | 229,143 | +0.30(+1.54%) |
Nov 17, 2017 | 18.73 | 19.65 | 18.73 | 19.60 | 403,729 | +0.91(+4.85%) |
Nov 16, 2017 | 19.03 | 19.29 | 18.61 | 18.69 | 437,005 | -0.38(-1.98%) |
Nov 15, 2017 | 18.88 | 19.24 | 18.84 | 19.07 | 294,924 | +0.19(+1.00%) |
Nov 14, 2017 | 19.18 | 19.22 | 18.80 | 18.88 | 465,161 | -0.30(-1.57%) |
Nov 13, 2017 | 18.84 | 19.28 | 18.65 | 19.18 | 324,559 | +0.11(+0.59%) |
Nov 10, 2017 | 19.07 | 19.22 | 18.84 | 19.07 | 339,668 | +0.00(+0.00%) |
Nov 09, 2017 | 17.67 | 19.07 | 17.41 | 19.07 | 635,067 | +1.40(+7.91%) |
Nov 08, 2017 | 17.52 | 17.80 | 17.44 | 17.67 | 213,189 | +0.00(+0.00%) |
Nov 07, 2017 | 17.67 | 18.12 | 17.56 | 17.67 | 292,523 | +0.08(+0.43%) |
Nov 06, 2017 | 17.60 | 17.75 | 17.44 | 17.60 | 275,634 | +0.00(+0.00%) |
Nov 03, 2017 | 17.67 | 17.75 | 17.33 | 17.60 | 300,327 | -0.08(-0.43%) |
Nov 02, 2017 | 17.90 | 17.93 | 17.52 | 17.67 | 251,503 | -0.19(-1.06%) |
Nov 01, 2017 | 18.16 | 18.35 | 17.75 | 17.86 | 193,484 | -0.15(-0.84%) |
Oct 31, 2017 | 18.09 | 18.46 | 18.01 | 18.01 | 307,851 | -0.15(-0.83%) |
Oct 30, 2017 | 18.39 | 18.58 | 18.07 | 18.16 | 285,019 | -0.34(-1.84%) |
Oct 27, 2017 | 18.46 | 18.54 | 18.24 | 18.50 | 254,580 | -0.04(-0.20%) |
Oct 26, 2017 | 18.20 | 18.69 | 18.12 | 18.54 | 239,945 | +0.45(+2.51%) |
Oct 25, 2017 | 18.09 | 18.35 | 17.71 | 18.09 | 294,062 | +0.08(+0.42%) |
Oct 24, 2017 | 18.24 | 18.35 | 17.90 | 18.01 | 215,075 | -0.19(-1.04%) |
Oct 23, 2017 | 18.20 | 18.35 | 17.97 | 18.20 | 333,966 | -0.08(-0.41%) |
Oct 20, 2017 | 18.88 | 18.88 | 18.27 | 18.27 | 316,821 | -0.38(-2.02%) |
Oct 19, 2017 | 18.58 | 18.84 | 18.46 | 18.65 | 228,273 | -0.04(-0.20%) |
Oct 18, 2017 | 18.50 | 18.92 | 18.50 | 18.69 | 380,116 | +0.26(+1.43%) |
Oct 17, 2017 | 18.58 | 18.58 | 18.24 | 18.43 | 275,539 | +0.00(+0.00%) |
Oct 16, 2017 | 18.31 | 18.80 | 18.31 | 18.43 | 396,790 | +0.11(+0.62%) |
Oct 13, 2017 | 18.27 | 18.54 | 18.12 | 18.31 | 229,750 | +0.04(+0.21%) |
Oct 12, 2017 | 18.12 | 18.31 | 17.97 | 18.27 | 253,073 | +0.19(+1.04%) |
Oct 11, 2017 | 17.75 | 18.24 | 17.75 | 18.09 | 406,273 | +0.23(+1.27%) |
Oct 10, 2017 | 17.67 | 18.03 | 17.63 | 17.86 | 295,958 | +0.19(+1.07%) |
Oct 09, 2017 | 17.52 | 17.75 | 17.48 | 17.67 | 308,675 | +0.15(+0.86%) |
Oct 06, 2017 | 17.60 | 17.82 | 17.41 | 17.52 | 230,363 | -0.04(-0.22%) |
Oct 05, 2017 | 17.48 | 17.60 | 17.29 | 17.56 | 299,171 | +0.08(+0.43%) |
Oct 04, 2017 | 17.67 | 17.90 | 17.44 | 17.48 | 358,002 | -0.19(-1.07%) |
Oct 03, 2017 | 17.93 | 17.97 | 17.41 | 17.67 | 349,169 | -0.30(-1.68%) |
Oct 02, 2017 | 17.29 | 17.97 | 17.26 | 17.97 | 452,326 | +0.60(+3.48%) |
Sep 29, 2017 | 17.37 | 17.52 | 17.18 | 17.37 | 318,961 | -0.08(-0.43%) |
Sep 28, 2017 | 17.07 | 17.56 | 16.76 | 17.44 | 432,647 | +0.34(+1.99%) |
Sep 27, 2017 | 16.69 | 17.35 | 16.42 | 17.10 | 517,462 | +0.64(+3.90%) |
Sep 26, 2017 | 16.31 | 16.65 | 16.24 | 16.46 | 239,812 | +0.08(+0.46%) |
Sep 25, 2017 | 15.93 | 16.67 | 15.93 | 16.39 | 690,691 | +0.34(+2.12%) |
Sep 22, 2017 | 15.41 | 16.11 | 15.29 | 16.05 | 495,353 | +0.64(+4.17%) |
Sep 21, 2017 | 15.56 | 15.75 | 15.33 | 15.41 | 342,326 | -0.19(-1.21%) |
Sep 20, 2017 | 15.56 | 15.78 | 15.52 | 15.59 | 479,355 | +0.00(+0.00%) |
Sep 19, 2017 | 15.41 | 15.59 | 15.41 | 15.59 | 590,340 | +0.19(+1.22%) |
Sep 18, 2017 | 15.97 | 15.97 | 15.37 | 15.41 | 937,984 | -0.64(-4.00%) |
Sep 15, 2017 | 15.86 | 16.20 | 15.82 | 16.05 | 732,809 | +0.23(+1.43%) |
Sep 14, 2017 | 15.78 | 15.90 | 15.63 | 15.82 | 437,001 | -0.04(-0.24%) |
Sep 13, 2017 | 15.44 | 16.20 | 15.33 | 15.86 | 782,238 | +0.45(+2.94%) |
Sep 12, 2017 | 15.10 | 15.48 | 14.76 | 15.41 | 1,006,097 | +0.26(+1.75%) |
Sep 11, 2017 | 15.37 | 15.82 | 14.80 | 15.14 | 3,041,086 | +1.77(+13.21%) |
Sep 08, 2017 | 11.91 | 13.71 | 11.29 | 13.37 | 4,559,468 | +1.01(+8.18%) |
Sep 07, 2017 | 13.94 | 13.94 | 11.73 | 12.36 | 2,940,029 | -1.61(-11.53%) |
Sep 06, 2017 | 13.52 | 14.42 | 13.15 | 13.97 | 1,954,549 | +0.19(+1.36%) |
Sep 05, 2017 | 14.98 | 14.98 | 13.11 | 13.79 | 2,196,213 | -2.36(-14.62%) |
Sep 01, 2017 | 16.07 | 16.46 | 16.03 | 16.15 | 273,690 | +0.07(+0.47%) |
Aug 31, 2017 | 16.90 | 16.90 | 15.92 | 16.07 | 567,389 | -0.82(-4.88%) |
Aug 30, 2017 | 16.90 | 17.05 | 16.75 | 16.90 | 194,565 | -0.07(-0.44%) |
Aug 29, 2017 | 16.75 | 17.04 | 16.60 | 16.97 | 198,983 | +0.07(+0.44%) |
Aug 28, 2017 | 17.12 | 17.12 | 16.82 | 16.90 | 210,934 | -0.26(-1.53%) |
Aug 25, 2017 | 16.78 | 17.23 | 16.75 | 17.16 | 241,422 | +0.37(+2.23%) |
Aug 24, 2017 | 16.97 | 17.01 | 16.78 | 16.78 | 124,435 | -0.11(-0.67%) |
Aug 23, 2017 | 17.05 | 17.20 | 16.86 | 16.90 | 157,609 | -0.22(-1.31%) |
Aug 22, 2017 | 17.12 | 17.23 | 17.01 | 17.12 | 287,600 | +0.00(+0.00%) |
Aug 21, 2017 | 17.34 | 17.46 | 16.97 | 17.12 | 171,708 | -0.26(-1.51%) |
Aug 18, 2017 | 16.86 | 17.49 | 16.86 | 17.38 | 185,618 | +0.37(+2.20%) |
Aug 17, 2017 | 17.12 | 17.34 | 16.97 | 17.01 | 193,208 | -0.11(-0.66%) |
Aug 16, 2017 | 17.53 | 17.72 | 17.08 | 17.12 | 164,359 | -0.34(-1.93%) |
Aug 15, 2017 | 17.68 | 17.79 | 17.31 | 17.46 | 188,601 | -0.22(-1.27%) |
Aug 14, 2017 | 17.05 | 17.72 | 17.05 | 17.68 | 224,336 | +0.71(+4.19%) |
Aug 11, 2017 | 17.05 | 17.64 | 16.73 | 16.97 | 484,958 | -0.15(-0.88%) |
Aug 10, 2017 | 17.42 | 17.49 | 17.12 | 17.12 | 253,794 | -0.37(-2.14%) |
Aug 09, 2017 | 17.49 | 17.68 | 17.31 | 17.49 | 273,071 | -0.11(-0.64%) |
Aug 08, 2017 | 17.68 | 18.02 | 17.61 | 17.61 | 224,919 | -0.11(-0.63%) |
Aug 07, 2017 | 18.21 | 18.28 | 17.72 | 17.72 | 208,897 | -0.41(-2.27%) |
Aug 04, 2017 | 18.36 | 18.47 | 18.09 | 18.13 | 260,969 | -0.15(-0.82%) |
Aug 03, 2017 | 17.53 | 18.54 | 17.53 | 18.28 | 444,135 | +0.79(+4.50%) |
Aug 02, 2017 | 17.61 | 17.76 | 17.12 | 17.49 | 263,086 | -0.26(-1.48%) |
Aug 01, 2017 | 17.98 | 18.17 | 17.23 | 17.76 | 325,555 | -0.11(-0.63%) |
Jul 31, 2017 | 17.76 | 17.98 | 17.61 | 17.87 | 268,355 | +0.22(+1.27%) |
Jul 28, 2017 | 17.05 | 17.79 | 17.05 | 17.64 | 243,637 | +0.60(+3.52%) |
Jul 27, 2017 | 17.27 | 17.49 | 16.86 | 17.05 | 553,170 | -0.30(-1.73%) |
Jul 26, 2017 | 17.79 | 17.91 | 17.16 | 17.34 | 372,418 | -0.45(-2.53%) |
Jul 25, 2017 | 17.79 | 18.02 | 17.64 | 17.79 | 385,598 | +0.07(+0.42%) |
Jul 24, 2017 | 17.61 | 17.79 | 17.49 | 17.72 | 185,261 | +0.11(+0.64%) |
Jul 21, 2017 | 17.98 | 17.98 | 17.61 | 17.61 | 157,709 | -0.22(-1.26%) |
Jul 20, 2017 | 17.91 | 17.98 | 17.68 | 17.83 | 199,544 | -0.07(-0.42%) |
Jul 19, 2017 | 17.94 | 18.17 | 17.83 | 17.91 | 185,592 | -0.04(-0.21%) |
Jul 18, 2017 | 18.39 | 18.47 | 17.68 | 17.94 | 352,446 | -0.60(-3.23%) |
Jul 17, 2017 | 18.81 | 18.84 | 18.43 | 18.54 | 222,647 | -0.26(-1.39%) |
Jul 14, 2017 | 18.73 | 18.92 | 18.58 | 18.81 | 134,072 | +0.04(+0.20%) |
Jul 13, 2017 | 19.07 | 19.11 | 18.66 | 18.77 | 189,454 | -0.26(-1.38%) |
Jul 12, 2017 | 19.03 | 19.26 | 18.81 | 19.03 | 220,157 | +0.19(+0.99%) |
Jul 11, 2017 | 18.77 | 18.90 | 18.43 | 18.84 | 176,095 | +0.15(+0.80%) |
Jul 10, 2017 | 18.77 | 18.96 | 18.60 | 18.69 | 196,171 | -0.19(-0.99%) |
Jul 07, 2017 | 18.73 | 18.92 | 18.47 | 18.88 | 212,819 | +0.22(+1.20%) |
Jul 06, 2017 | 18.73 | 18.96 | 18.54 | 18.66 | 207,708 | -0.19(-0.99%) |
Jul 05, 2017 | 19.44 | 19.44 | 18.58 | 18.84 | 174,696 | -0.60(-3.08%) |
Jul 03, 2017 | 18.99 | 19.78 | 18.96 | 19.44 | 202,224 | +0.56(+2.98%) |
Jun 30, 2017 | 19.41 | 19.44 | 18.73 | 18.88 | 212,384 | -0.45(-2.33%) |
Jun 29, 2017 | 19.48 | 19.52 | 19.03 | 19.33 | 141,443 | -0.04(-0.19%) |
Jun 28, 2017 | 19.44 | 19.67 | 19.26 | 19.37 | 252,332 | -0.07(-0.39%) |
Jun 27, 2017 | 19.37 | 19.50 | 19.18 | 19.44 | 209,435 | +0.15(+0.78%) |
Jun 26, 2017 | 18.92 | 19.33 | 18.88 | 19.29 | 238,051 | +0.34(+1.78%) |
Jun 23, 2017 | 18.81 | 19.03 | 18.69 | 18.96 | 377,239 | +0.26(+1.40%) |
Jun 22, 2017 | 18.69 | 18.88 | 18.54 | 18.69 | 159,004 | +0.04(+0.20%) |
Jun 21, 2017 | 18.69 | 18.88 | 18.39 | 18.66 | 218,833 | +0.04(+0.20%) |
Jun 20, 2017 | 18.66 | 18.92 | 18.24 | 18.62 | 132,462 | -0.04(-0.20%) |
Jun 19, 2017 | 19.03 | 19.11 | 18.58 | 18.66 | 157,847 | -0.19(-0.99%) |
Jun 16, 2017 | 18.88 | 18.96 | 18.62 | 18.84 | 264,419 | -0.19(-0.98%) |
Jun 15, 2017 | 19.11 | 19.29 | 18.88 | 19.03 | 145,705 | -0.30(-1.55%) |
Jun 14, 2017 | 19.22 | 19.41 | 18.96 | 19.33 | 174,262 | +0.07(+0.39%) |
Jun 13, 2017 | 19.48 | 19.52 | 19.22 | 19.26 | 145,636 | -0.22(-1.15%) |
Jun 12, 2017 | 19.41 | 19.67 | 19.32 | 19.48 | 233,094 | +0.18(+0.93%) |
Jun 09, 2017 | 19.15 | 19.75 | 19.08 | 19.30 | 296,104 | +0.22(+1.17%) |
Jun 08, 2017 | 18.52 | 19.11 | 18.26 | 19.08 | 213,822 | +0.63(+3.43%) |
Jun 07, 2017 | 18.44 | 18.63 | 18.31 | 18.44 | 176,771 | -0.04(-0.20%) |
Jun 06, 2017 | 18.15 | 18.61 | 18.11 | 18.48 | 181,927 | +0.19(+1.02%) |
Jun 05, 2017 | 18.63 | 18.70 | 18.26 | 18.29 | 201,475 | -0.41(-2.19%) |
Jun 02, 2017 | 18.67 | 19.04 | 18.56 | 18.70 | 195,895 | +0.00(+0.00%) |
Jun 01, 2017 | 18.44 | 18.78 | 18.33 | 18.70 | 224,885 | +0.34(+1.83%) |
May 31, 2017 | 17.96 | 18.48 | 17.81 | 18.37 | 300,933 | +0.41(+2.28%) |
May 30, 2017 | 18.48 | 18.56 | 17.88 | 17.96 | 222,303 | -0.52(-2.82%) |
May 26, 2017 | 18.48 | 18.54 | 18.33 | 18.48 | 326,842 | -0.07(-0.40%) |
May 25, 2017 | 18.41 | 18.63 | 18.33 | 18.56 | 226,378 | +0.19(+1.01%) |
May 24, 2017 | 18.63 | 18.63 | 18.26 | 18.37 | 182,576 | -0.19(-1.00%) |
May 23, 2017 | 18.41 | 18.63 | 18.18 | 18.56 | 171,542 | +0.15(+0.81%) |
May 22, 2017 | 18.22 | 18.48 | 18.22 | 18.41 | 144,834 | +0.15(+0.82%) |
May 19, 2017 | 18.33 | 18.56 | 18.18 | 18.26 | 212,000 | -0.04(-0.20%) |
May 18, 2017 | 18.11 | 18.56 | 17.96 | 18.29 | 204,618 | +0.19(+1.03%) |
May 17, 2017 | 18.22 | 18.29 | 17.88 | 18.11 | 264,575 | -0.11(-0.61%) |
May 16, 2017 | 18.52 | 18.61 | 18.07 | 18.22 | 194,168 | -0.26(-1.41%) |
May 15, 2017 | 18.18 | 18.63 | 18.18 | 18.48 | 185,196 | +0.30(+1.64%) |
May 12, 2017 | 18.44 | 18.44 | 18.15 | 18.18 | 159,559 | -0.34(-1.81%) |
May 11, 2017 | 18.48 | 18.63 | 18.07 | 18.52 | 247,684 | +0.00(+0.00%) |
May 10, 2017 | 18.33 | 18.65 | 18.33 | 18.52 | 192,410 | +0.07(+0.40%) |
May 09, 2017 | 18.59 | 18.70 | 18.29 | 18.44 | 180,522 | -0.11(-0.60%) |
May 08, 2017 | 18.74 | 18.89 | 18.48 | 18.56 | 134,504 | -0.15(-0.80%) |
May 05, 2017 | 18.74 | 18.78 | 18.48 | 18.70 | 245,669 | -0.04(-0.20%) |
May 04, 2017 | 18.74 | 18.93 | 18.52 | 18.74 | 293,506 | +0.15(+0.80%) |
May 03, 2017 | 19.08 | 19.15 | 18.56 | 18.59 | 265,679 | -0.60(-3.11%) |
May 02, 2017 | 19.60 | 19.64 | 19.11 | 19.19 | 184,647 | -0.34(-1.72%) |
May 01, 2017 | 19.41 | 19.64 | 19.23 | 19.52 | 263,353 | +0.11(+0.58%) |
Apr 28, 2017 | 19.15 | 19.82 | 18.93 | 19.41 | 376,234 | +0.34(+1.76%) |
Apr 27, 2017 | 19.37 | 19.45 | 18.74 | 19.08 | 426,919 | -0.34(-1.73%) |
Apr 26, 2017 | 17.88 | 19.78 | 17.88 | 19.41 | 955,334 | +2.01(+11.56%) |
Apr 25, 2017 | 17.33 | 17.47 | 17.25 | 17.40 | 337,908 | +0.34(+1.96%) |
Apr 24, 2017 | 17.29 | 17.44 | 17.03 | 17.06 | 249,085 | +0.15(+0.88%) |
Apr 21, 2017 | 17.06 | 17.14 | 16.88 | 16.92 | 258,282 | -0.15(-0.87%) |
Apr 20, 2017 | 17.14 | 17.21 | 16.95 | 17.06 | 218,329 | +0.07(+0.44%) |
Apr 19, 2017 | 17.06 | 17.36 | 16.99 | 16.99 | 195,821 | -0.07(-0.44%) |
Apr 18, 2017 | 16.99 | 17.18 | 16.88 | 17.06 | 183,419 | -0.04(-0.22%) |
Apr 17, 2017 | 16.62 | 17.10 | 16.62 | 17.10 | 257,075 | +0.52(+3.15%) |
Apr 13, 2017 | 16.92 | 16.99 | 16.47 | 16.58 | 249,600 | -0.41(-2.41%) |
Apr 12, 2017 | 17.25 | 17.25 | 16.88 | 16.99 | 193,183 | -0.26(-1.51%) |
Apr 11, 2017 | 16.99 | 17.29 | 16.95 | 17.25 | 209,438 | +0.22(+1.31%) |
Apr 10, 2017 | 16.95 | 17.14 | 16.92 | 17.03 | 216,992 | +0.04(+0.22%) |
Apr 07, 2017 | 16.99 | 17.18 | 16.80 | 16.99 | 477,178 | +0.00(+0.00%) |
Apr 06, 2017 | 17.14 | 17.29 | 16.95 | 16.99 | 336,645 | -0.15(-0.87%) |
Apr 05, 2017 | 17.96 | 17.98 | 16.99 | 17.14 | 413,873 | -0.71(-3.97%) |
Apr 04, 2017 | 17.77 | 18.11 | 17.68 | 17.85 | 297,152 | +0.11(+0.63%) |
Apr 03, 2017 | 18.33 | 18.78 | 17.74 | 17.74 | 303,004 | -0.52(-2.86%) |
Mar 31, 2017 | 18.07 | 18.37 | 17.88 | 18.26 | 239,659 | +0.15(+0.82%) |
Mar 30, 2017 | 17.81 | 18.22 | 17.77 | 18.11 | 183,285 | +0.34(+1.89%) |
Mar 29, 2017 | 17.81 | 17.88 | 17.74 | 17.77 | 162,101 | -0.07(-0.42%) |
Mar 28, 2017 | 17.70 | 17.96 | 17.55 | 17.85 | 182,555 | +0.11(+0.63%) |
Mar 27, 2017 | 17.33 | 17.81 | 17.33 | 17.74 | 122,915 | +0.04(+0.21%) |
Mar 24, 2017 | 17.74 | 17.89 | 17.55 | 17.70 | 238,324 | -0.04(-0.21%) |
Mar 23, 2017 | 17.47 | 17.88 | 17.47 | 17.74 | 209,320 | +0.22(+1.28%) |
Mar 22, 2017 | 17.21 | 17.59 | 17.18 | 17.51 | 315,599 | +0.11(+0.64%) |
Mar 21, 2017 | 17.96 | 17.96 | 17.25 | 17.40 | 320,068 | -0.56(-3.11%) |
Mar 20, 2017 | 18.03 | 18.22 | 17.92 | 17.96 | 184,384 | -0.15(-0.82%) |
Mar 17, 2017 | 18.22 | 18.26 | 17.74 | 18.11 | 596,495 | -0.15(-0.82%) |
Mar 16, 2017 | 18.70 | 18.93 | 18.18 | 18.26 | 231,251 | -0.45(-2.39%) |
Mar 15, 2017 | 18.33 | 18.82 | 18.33 | 18.70 | 332,570 | +0.34(+1.83%) |
Mar 14, 2017 | 18.22 | 18.48 | 17.97 | 18.37 | 220,626 | +0.11(+0.61%) |
Mar 13, 2017 | 18.59 | 18.78 | 18.26 | 18.26 | 280,262 | -0.45(-2.39%) |
Mar 10, 2017 | 18.96 | 19.19 | 18.56 | 18.70 | 238,479 | -0.11(-0.59%) |
Mar 09, 2017 | 18.96 | 19.23 | 18.70 | 18.82 | 189,243 | -0.19(-0.98%) |
Mar 08, 2017 | 19.04 | 19.26 | 18.96 | 19.00 | 167,968 | +0.00(+0.00%) |
Mar 07, 2017 | 19.26 | 19.41 | 18.89 | 19.00 | 299,591 | -0.41(-2.11%) |
Mar 06, 2017 | 19.64 | 19.64 | 19.26 | 19.41 | 235,367 | -0.34(-1.70%) |
Mar 03, 2017 | 19.67 | 19.82 | 19.52 | 19.75 | 433,622 | +0.15(+0.76%) |
Mar 02, 2017 | 20.19 | 20.27 | 19.60 | 19.60 | 215,473 | -0.60(-2.95%) |