Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.45 | 22.56 | 21.80 | 21.84 | 145,770 | -0.47(-2.10%) |
Feb 27, 2018 | 22.69 | 23.16 | 22.17 | 22.31 | 97,153 | -0.42(-1.86%) |
Feb 26, 2018 | 22.83 | 23.02 | 22.69 | 22.73 | 90,479 | +0.05(+0.21%) |
Feb 23, 2018 | 22.59 | 22.88 | 22.45 | 22.69 | 75,730 | +0.19(+0.83%) |
Feb 22, 2018 | 22.97 | 23.06 | 22.45 | 22.50 | 138,698 | -0.47(-2.04%) |
Feb 21, 2018 | 22.88 | 23.39 | 22.81 | 22.97 | 121,792 | +0.28(+1.24%) |
Feb 20, 2018 | 23.30 | 23.44 | 22.57 | 22.69 | 199,054 | -0.61(-2.62%) |
Feb 16, 2018 | 23.30 | 23.30 | 23.30 | 0 | +1.12(+5.07%) | |
Feb 15, 2018 | 21.66 | 22.22 | 21.56 | 22.17 | 1,176,125 | +0.56(+2.60%) |
Feb 14, 2018 | 20.86 | 21.89 | 20.86 | 21.61 | 197,874 | +0.61(+2.90%) |
Feb 13, 2018 | 20.77 | 21.05 | 20.58 | 21.00 | 173,781 | +0.23(+1.13%) |
Feb 12, 2018 | 20.67 | 20.86 | 20.44 | 20.77 | 195,264 | +0.19(+0.91%) |
Feb 09, 2018 | 20.34 | 20.93 | 20.30 | 20.58 | 330,311 | +0.61(+3.05%) |
Feb 08, 2018 | 20.44 | 20.51 | 19.69 | 19.97 | 1,221,410 | -0.38(-1.84%) |
Feb 07, 2018 | 20.30 | 20.30 | 20.20 | 20.34 | 181,904 | +0.05(+0.23%) |
Feb 06, 2018 | 19.97 | 20.48 | 19.97 | 20.30 | 136,948 | -0.23(-1.14%) |
Feb 05, 2018 | 20.77 | 21.09 | 20.16 | 20.53 | 129,636 | -0.38(-1.79%) |
Feb 02, 2018 | 21.19 | 21.47 | 20.67 | 20.91 | 163,764 | -0.42(-1.98%) |
Feb 01, 2018 | 20.67 | 21.42 | 20.56 | 21.33 | 195,277 | +0.52(+2.48%) |
Jan 31, 2018 | 21.14 | 21.28 | 20.58 | 20.81 | 103,610 | -0.23(-1.11%) |
Jan 30, 2018 | 20.67 | 21.09 | 20.67 | 21.05 | 107,240 | +0.19(+0.90%) |
Jan 29, 2018 | 21.28 | 21.29 | 20.72 | 20.86 | 147,329 | -0.56(-2.63%) |
Jan 26, 2018 | 21.42 | 21.42 | 21.05 | 21.42 | 99,045 | +0.09(+0.44%) |
Jan 25, 2018 | 21.84 | 21.84 | 21.19 | 21.33 | 122,034 | -0.52(-2.36%) |
Jan 24, 2018 | 22.22 | 22.36 | 21.70 | 21.84 | 112,256 | -0.23(-1.06%) |
Jan 23, 2018 | 22.17 | 22.17 | 21.89 | 22.08 | 80,591 | +0.00(+0.00%) |
Jan 22, 2018 | 22.17 | 22.31 | 21.98 | 22.08 | 83,312 | -0.14(-0.63%) |
Jan 19, 2018 | 21.80 | 22.38 | 21.80 | 22.22 | 97,342 | +0.33(+1.50%) |
Jan 18, 2018 | 21.84 | 21.84 | 21.61 | 21.89 | 120,985 | +0.09(+0.43%) |
Jan 17, 2018 | 21.84 | 21.84 | 21.33 | 21.80 | 113,541 | +0.19(+0.87%) |
Jan 16, 2018 | 22.17 | 22.31 | 21.56 | 21.61 | 295,717 | -0.33(-1.50%) |
Jan 12, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.61(+2.86%) | |
Jan 11, 2018 | 21.38 | 21.52 | 21.05 | 21.33 | 141,766 | -0.05(-0.22%) |
Jan 10, 2018 | 21.80 | 21.80 | 21.19 | 21.38 | 121,614 | -0.42(-1.94%) |
Jan 09, 2018 | 21.19 | 21.80 | 21.14 | 21.80 | 266,934 | +0.42(+1.97%) |
Jan 08, 2018 | 21.00 | 21.70 | 20.25 | 21.38 | 301,380 | -0.94(-4.20%) |
Jan 05, 2018 | 22.36 | 22.38 | 21.94 | 22.31 | 132,845 | +0.09(+0.42%) |
Jan 04, 2018 | 22.08 | 22.50 | 22.03 | 22.22 | 227,126 | +0.28(+1.28%) |
Jan 03, 2018 | 21.98 | 22.17 | 21.66 | 21.94 | 280,731 | +0.14(+0.65%) |
Jan 02, 2018 | 20.95 | 21.84 | 20.95 | 21.80 | 282,635 | +0.84(+4.03%) |
Dec 29, 2017 | 20.95 | 20.95 | 20.95 | 0 | +0.14(+0.68%) | |
Dec 28, 2017 | 20.63 | 20.91 | 20.63 | 20.81 | 96,838 | +0.23(+1.14%) |
Dec 27, 2017 | 20.34 | 20.63 | 20.20 | 20.58 | 1,308,064 | +0.23(+1.15%) |
Dec 26, 2017 | 20.25 | 20.48 | 20.06 | 20.34 | 79,585 | +0.00(+0.00%) |
Dec 22, 2017 | 20.81 | 20.81 | 20.34 | 20.34 | 92,020 | -0.28(-1.36%) |
Dec 21, 2017 | 20.58 | 20.81 | 20.44 | 20.63 | 190,118 | +0.09(+0.46%) |
Dec 20, 2017 | 20.53 | 20.63 | 20.06 | 20.53 | 1,256,349 | +0.05(+0.23%) |
Dec 19, 2017 | 20.72 | 20.77 | 20.39 | 20.48 | 158,470 | -0.23(-1.13%) |
Dec 18, 2017 | 20.53 | 21.00 | 20.53 | 20.72 | 178,533 | +0.28(+1.38%) |
Dec 15, 2017 | 20.39 | 20.67 | 20.16 | 20.44 | 338,499 | +0.00(+0.00%) |
Dec 14, 2017 | 20.63 | 20.81 | 20.30 | 20.44 | 247,847 | -0.09(-0.46%) |
Dec 13, 2017 | 20.25 | 20.81 | 20.16 | 20.53 | 205,564 | +0.28(+1.39%) |
Dec 12, 2017 | 20.11 | 20.48 | 20.11 | 20.25 | 522,532 | +0.23(+1.17%) |
Dec 11, 2017 | 20.16 | 20.30 | 19.97 | 20.02 | 203,785 | -0.14(-0.70%) |
Dec 08, 2017 | 20.20 | 20.20 | 19.88 | 20.16 | 128,170 | -0.05(-0.23%) |
Dec 07, 2017 | 20.11 | 20.63 | 20.02 | 20.20 | 409,223 | +0.09(+0.47%) |
Dec 06, 2017 | 20.16 | 20.30 | 20.02 | 20.11 | 152,373 | -0.09(-0.46%) |
Dec 05, 2017 | 20.11 | 20.25 | 19.92 | 20.20 | 152,499 | +0.19(+0.94%) |
Dec 04, 2017 | 20.16 | 20.18 | 19.92 | 20.02 | 344,467 | +0.00(+0.00%) |
Dec 01, 2017 | 19.88 | 20.11 | 19.36 | 20.02 | 234,270 | +0.19(+0.95%) |
Nov 30, 2017 | 20.20 | 20.48 | 19.71 | 19.83 | 218,852 | -0.38(-1.86%) |
Nov 29, 2017 | 18.89 | 20.30 | 18.89 | 20.20 | 272,608 | +1.41(+7.48%) |
Nov 28, 2017 | 18.61 | 18.94 | 18.61 | 18.80 | 812,687 | +0.19(+1.01%) |
Nov 27, 2017 | 18.61 | 18.84 | 18.56 | 18.61 | 163,132 | +0.05(+0.25%) |
Nov 24, 2017 | 18.38 | 18.61 | 18.33 | 18.56 | 56,649 | -0.05(-0.25%) |
Nov 22, 2017 | 18.66 | 18.70 | 18.38 | 18.61 | 142,717 | +0.09(+0.51%) |
Nov 21, 2017 | 18.38 | 18.61 | 18.19 | 18.52 | 197,747 | +0.33(+1.80%) |
Nov 20, 2017 | 18.09 | 18.35 | 18.09 | 18.19 | 451,851 | +0.00(+0.00%) |
Nov 17, 2017 | 17.58 | 18.33 | 17.58 | 18.19 | 115,829 | +0.47(+2.65%) |
Nov 16, 2017 | 17.67 | 18.00 | 17.63 | 17.72 | 148,560 | +0.05(+0.27%) |
Nov 15, 2017 | 17.53 | 18.00 | 17.48 | 17.67 | 101,447 | +0.05(+0.27%) |
Nov 14, 2017 | 17.44 | 17.77 | 17.39 | 17.63 | 91,433 | +0.14(+0.80%) |
Nov 13, 2017 | 17.34 | 17.63 | 17.16 | 17.48 | 143,719 | +0.09(+0.54%) |
Nov 10, 2017 | 17.48 | 17.48 | 17.20 | 17.39 | 100,293 | +0.00(+0.00%) |
Nov 09, 2017 | 17.44 | 17.63 | 17.23 | 17.39 | 90,537 | -0.14(-0.80%) |
Nov 08, 2017 | 17.44 | 17.63 | 17.06 | 17.53 | 125,251 | -0.05(-0.27%) |
Nov 07, 2017 | 17.72 | 17.86 | 17.34 | 17.58 | 146,369 | -0.05(-0.27%) |
Nov 06, 2017 | 17.58 | 17.81 | 17.44 | 17.63 | 203,768 | +0.14(+0.80%) |
Nov 03, 2017 | 17.63 | 17.67 | 17.06 | 17.48 | 204,680 | +0.23(+1.36%) |
Nov 02, 2017 | 17.63 | 17.63 | 17.16 | 17.25 | 81,495 | -0.28(-1.60%) |
Nov 01, 2017 | 17.95 | 18.00 | 17.30 | 17.53 | 120,818 | -0.28(-1.58%) |
Oct 31, 2017 | 17.16 | 17.86 | 17.06 | 17.81 | 242,163 | +0.70(+4.11%) |
Oct 30, 2017 | 17.53 | 17.53 | 17.04 | 17.11 | 68,175 | -0.42(-2.41%) |
Oct 27, 2017 | 16.97 | 17.63 | 16.92 | 17.53 | 140,281 | +0.66(+3.89%) |
Oct 26, 2017 | 16.97 | 17.11 | 16.73 | 16.88 | 61,546 | +0.00(+0.00%) |
Oct 25, 2017 | 16.97 | 16.97 | 16.73 | 16.88 | 87,164 | -0.09(-0.55%) |
Oct 24, 2017 | 17.02 | 17.11 | 16.88 | 16.97 | 64,413 | +0.09(+0.56%) |
Oct 23, 2017 | 17.39 | 17.39 | 16.78 | 16.88 | 156,718 | -0.47(-2.70%) |
Oct 20, 2017 | 17.44 | 17.53 | 17.30 | 17.34 | 94,414 | +0.09(+0.54%) |
Oct 19, 2017 | 17.34 | 17.34 | 17.20 | 17.25 | 65,308 | -0.14(-0.81%) |
Oct 18, 2017 | 17.11 | 17.44 | 17.06 | 17.39 | 169,413 | +0.28(+1.64%) |
Oct 17, 2017 | 17.06 | 17.20 | 17.02 | 17.11 | 96,566 | +0.09(+0.55%) |
Oct 16, 2017 | 16.97 | 17.11 | 16.97 | 17.02 | 111,831 | +0.05(+0.28%) |
Oct 13, 2017 | 16.92 | 17.02 | 16.73 | 16.97 | 84,749 | +0.05(+0.28%) |
Oct 12, 2017 | 17.02 | 17.11 | 16.88 | 16.92 | 63,033 | -0.19(-1.10%) |
Oct 11, 2017 | 17.06 | 17.11 | 16.97 | 17.11 | 75,872 | +0.00(+0.00%) |
Oct 10, 2017 | 17.02 | 17.16 | 16.92 | 17.11 | 76,793 | +0.14(+0.83%) |
Oct 09, 2017 | 17.02 | 17.16 | 16.92 | 16.97 | 85,751 | +0.09(+0.56%) |
Oct 06, 2017 | 17.02 | 17.20 | 16.83 | 16.88 | 166,022 | -0.19(-1.10%) |
Oct 05, 2017 | 16.88 | 17.11 | 16.88 | 17.06 | 136,521 | +0.19(+1.11%) |
Oct 04, 2017 | 16.78 | 17.11 | 16.78 | 16.88 | 282,945 | +0.09(+0.56%) |
Oct 03, 2017 | 16.78 | 16.92 | 16.69 | 16.78 | 258,057 | -0.09(-0.56%) |
Oct 02, 2017 | 16.73 | 16.92 | 16.59 | 16.88 | 248,504 | +0.19(+1.12%) |
Sep 29, 2017 | 16.78 | 16.92 | 16.62 | 16.69 | 117,304 | -0.09(-0.56%) |
Sep 28, 2017 | 16.73 | 16.78 | 16.66 | 16.78 | 117,838 | +0.05(+0.28%) |
Sep 27, 2017 | 16.83 | 16.88 | 16.64 | 16.73 | 279,290 | +0.05(+0.28%) |
Sep 26, 2017 | 16.50 | 16.73 | 16.48 | 16.69 | 143,907 | +0.19(+1.14%) |
Sep 25, 2017 | 16.41 | 16.59 | 16.41 | 16.50 | 69,543 | +0.00(+0.00%) |
Sep 22, 2017 | 16.36 | 16.59 | 16.31 | 16.50 | 99,633 | +0.14(+0.86%) |
Sep 21, 2017 | 16.45 | 16.69 | 16.34 | 16.36 | 106,128 | -0.14(-0.85%) |
Sep 20, 2017 | 16.45 | 16.73 | 16.36 | 16.50 | 137,867 | +0.05(+0.29%) |
Sep 19, 2017 | 16.45 | 16.55 | 16.31 | 16.45 | 110,288 | +0.05(+0.29%) |
Sep 18, 2017 | 16.08 | 16.50 | 15.98 | 16.41 | 231,369 | +0.33(+2.04%) |
Sep 15, 2017 | 15.94 | 16.22 | 15.91 | 16.08 | 232,592 | -0.05(-0.29%) |
Sep 14, 2017 | 16.03 | 16.22 | 15.98 | 16.13 | 358,918 | +0.05(+0.29%) |
Sep 13, 2017 | 15.70 | 16.13 | 15.66 | 16.08 | 159,206 | +0.28(+1.78%) |
Sep 12, 2017 | 15.75 | 15.94 | 15.75 | 15.80 | 194,218 | +0.00(+0.00%) |
Sep 11, 2017 | 15.56 | 15.98 | 15.38 | 15.80 | 271,322 | +0.00(+0.00%) |
Sep 08, 2017 | 15.61 | 15.87 | 15.56 | 15.80 | 182,101 | +0.14(+0.90%) |
Sep 07, 2017 | 15.61 | 15.80 | 15.61 | 15.66 | 277,797 | +0.00(+0.00%) |
Sep 06, 2017 | 15.70 | 15.94 | 15.61 | 15.66 | 299,203 | -0.09(-0.60%) |
Sep 05, 2017 | 15.94 | 15.96 | 15.70 | 15.75 | 222,654 | -0.23(-1.47%) |
Sep 01, 2017 | 15.98 | 16.10 | 15.84 | 15.98 | 135,620 | +0.05(+0.29%) |
Aug 31, 2017 | 16.17 | 16.25 | 15.89 | 15.94 | 179,462 | -0.23(-1.45%) |
Aug 30, 2017 | 15.98 | 16.27 | 15.98 | 16.17 | 161,972 | +0.23(+1.47%) |
Aug 29, 2017 | 15.80 | 16.03 | 15.75 | 15.94 | 197,016 | -0.05(-0.29%) |
Aug 28, 2017 | 16.03 | 16.08 | 15.89 | 15.98 | 169,296 | -0.05(-0.29%) |
Aug 25, 2017 | 16.08 | 16.13 | 15.94 | 16.03 | 179,416 | -0.05(-0.29%) |
Aug 24, 2017 | 16.08 | 16.17 | 15.98 | 16.08 | 158,976 | +0.05(+0.29%) |
Aug 23, 2017 | 15.89 | 16.08 | 15.80 | 16.03 | 170,238 | +0.09(+0.59%) |
Aug 22, 2017 | 15.80 | 16.08 | 15.70 | 15.94 | 175,969 | +0.19(+1.19%) |
Aug 21, 2017 | 15.80 | 15.94 | 15.54 | 15.75 | 190,090 | -0.19(-1.18%) |
Aug 18, 2017 | 15.61 | 16.08 | 15.56 | 15.94 | 985,091 | +0.19(+1.19%) |
Aug 17, 2017 | 15.98 | 16.06 | 15.70 | 15.75 | 226,542 | -0.33(-2.04%) |
Aug 16, 2017 | 16.17 | 16.36 | 15.94 | 16.08 | 154,881 | -0.05(-0.29%) |
Aug 15, 2017 | 15.94 | 16.22 | 15.94 | 16.13 | 183,275 | +0.14(+0.88%) |
Aug 14, 2017 | 15.98 | 16.08 | 15.84 | 15.98 | 162,143 | +0.09(+0.59%) |
Aug 11, 2017 | 15.80 | 16.13 | 15.00 | 15.89 | 306,373 | -0.05(-0.29%) |
Aug 10, 2017 | 16.08 | 16.08 | 15.70 | 15.94 | 202,246 | -0.14(-0.87%) |
Aug 09, 2017 | 16.08 | 16.15 | 15.89 | 16.08 | 150,073 | -0.14(-0.87%) |
Aug 08, 2017 | 16.17 | 16.45 | 16.08 | 16.22 | 190,927 | +0.00(+0.00%) |
Aug 07, 2017 | 15.89 | 16.31 | 15.75 | 16.22 | 225,246 | +0.28(+1.76%) |
Aug 04, 2017 | 15.75 | 16.41 | 15.53 | 15.94 | 333,763 | -0.56(-3.41%) |
Aug 03, 2017 | 16.55 | 16.59 | 16.31 | 16.50 | 124,264 | -0.05(-0.28%) |
Aug 02, 2017 | 16.64 | 16.73 | 16.41 | 16.55 | 159,778 | -0.09(-0.56%) |
Aug 01, 2017 | 16.27 | 16.83 | 16.27 | 16.64 | 188,706 | +0.33(+2.01%) |
Jul 31, 2017 | 16.17 | 16.45 | 15.98 | 16.31 | 89,645 | +0.14(+0.87%) |
Jul 28, 2017 | 16.59 | 16.59 | 16.13 | 16.17 | 83,536 | -0.38(-2.27%) |
Jul 27, 2017 | 16.59 | 16.78 | 16.41 | 16.55 | 108,521 | +0.05(+0.28%) |
Jul 26, 2017 | 16.55 | 16.59 | 16.36 | 16.50 | 89,853 | +0.00(+0.00%) |
Jul 25, 2017 | 16.55 | 16.66 | 16.45 | 16.50 | 94,780 | +0.14(+0.86%) |
Jul 24, 2017 | 16.41 | 16.57 | 16.20 | 16.36 | 85,320 | +0.00(+0.00%) |
Jul 21, 2017 | 16.88 | 16.88 | 16.31 | 16.36 | 172,265 | -0.38(-2.24%) |
Jul 20, 2017 | 16.59 | 16.81 | 16.50 | 16.73 | 98,106 | +0.14(+0.85%) |
Jul 19, 2017 | 16.45 | 16.73 | 16.45 | 16.59 | 128,417 | +0.14(+0.86%) |
Jul 18, 2017 | 16.45 | 16.50 | 16.24 | 16.45 | 127,482 | +0.00(+0.00%) |
Jul 17, 2017 | 16.36 | 16.64 | 16.27 | 16.45 | 275,237 | +0.05(+0.29%) |
Jul 14, 2017 | 16.31 | 16.73 | 16.31 | 16.41 | 158,523 | -0.05(-0.29%) |
Jul 13, 2017 | 16.08 | 16.50 | 15.98 | 16.45 | 154,032 | +0.33(+2.03%) |
Jul 12, 2017 | 16.03 | 16.22 | 15.94 | 16.13 | 196,101 | +0.09(+0.59%) |
Jul 11, 2017 | 15.89 | 16.10 | 15.61 | 16.03 | 133,736 | +0.14(+0.88%) |
Jul 10, 2017 | 15.66 | 16.13 | 15.47 | 15.89 | 233,979 | +0.19(+1.19%) |
Jul 07, 2017 | 15.56 | 15.73 | 15.52 | 15.70 | 82,928 | +0.09(+0.60%) |
Jul 06, 2017 | 15.84 | 15.94 | 15.47 | 15.61 | 157,576 | -0.23(-1.48%) |
Jul 05, 2017 | 15.84 | 15.98 | 15.70 | 15.84 | 94,011 | +0.00(+0.00%) |
Jul 03, 2017 | 15.75 | 15.98 | 15.70 | 15.84 | 81,023 | +0.19(+1.20%) |
Jun 30, 2017 | 15.84 | 15.91 | 15.56 | 15.66 | 97,149 | -0.23(-1.48%) |
Jun 29, 2017 | 15.98 | 16.03 | 15.66 | 15.89 | 112,992 | +0.05(+0.30%) |
Jun 28, 2017 | 15.75 | 15.94 | 15.66 | 15.84 | 91,767 | +0.14(+0.90%) |
Jun 27, 2017 | 15.66 | 15.75 | 15.47 | 15.70 | 145,449 | +0.14(+0.90%) |
Jun 26, 2017 | 15.61 | 15.80 | 15.47 | 15.56 | 233,853 | +0.00(+0.00%) |
Jun 23, 2017 | 16.03 | 16.08 | 15.56 | 15.56 | 557,255 | -0.42(-2.64%) |
Jun 22, 2017 | 15.47 | 16.50 | 15.45 | 15.98 | 449,560 | +0.66(+4.28%) |
Jun 21, 2017 | 15.52 | 15.52 | 15.33 | 15.33 | 136,138 | -0.23(-1.51%) |
Jun 20, 2017 | 15.66 | 15.66 | 15.42 | 15.56 | 101,846 | -0.14(-0.90%) |
Jun 19, 2017 | 15.56 | 15.87 | 15.52 | 15.70 | 169,494 | +0.19(+1.21%) |
Jun 16, 2017 | 15.47 | 15.66 | 15.33 | 15.52 | 299,279 | +0.00(+0.00%) |
Jun 15, 2017 | 15.47 | 15.70 | 15.47 | 15.52 | 119,892 | -0.09(-0.60%) |
Jun 14, 2017 | 15.56 | 15.66 | 15.47 | 15.61 | 160,802 | +0.05(+0.30%) |
Jun 13, 2017 | 15.52 | 15.63 | 15.33 | 15.56 | 121,747 | +0.09(+0.61%) |
Jun 12, 2017 | 15.42 | 15.84 | 15.42 | 15.47 | 181,655 | -0.05(-0.30%) |
Jun 09, 2017 | 15.14 | 15.59 | 15.09 | 15.52 | 200,267 | +0.52(+3.44%) |
Jun 08, 2017 | 15.05 | 15.33 | 15.00 | 15.00 | 130,077 | -0.09(-0.62%) |
Jun 07, 2017 | 15.09 | 15.16 | 15.00 | 15.09 | 98,166 | +0.00(+0.00%) |
Jun 06, 2017 | 15.14 | 15.23 | 15.00 | 15.09 | 187,660 | -0.05(-0.31%) |
Jun 05, 2017 | 15.52 | 15.61 | 15.05 | 15.14 | 253,527 | -0.38(-2.42%) |
Jun 02, 2017 | 15.14 | 15.61 | 15.14 | 15.52 | 185,093 | +0.33(+2.16%) |
Jun 01, 2017 | 15.05 | 15.19 | 15.05 | 15.19 | 127,990 | +0.09(+0.62%) |
May 31, 2017 | 15.28 | 15.28 | 15.00 | 15.09 | 231,395 | -0.23(-1.53%) |
May 30, 2017 | 15.38 | 15.54 | 15.19 | 15.33 | 368,448 | -0.09(-0.61%) |
May 26, 2017 | 15.42 | 15.52 | 15.28 | 15.42 | 273,529 | -0.14(-0.90%) |
May 25, 2017 | 15.66 | 15.72 | 15.34 | 15.56 | 403,797 | +0.00(+0.00%) |
May 24, 2017 | 15.61 | 15.70 | 15.42 | 15.56 | 90,460 | +0.00(+0.00%) |
May 23, 2017 | 15.56 | 15.61 | 15.38 | 15.56 | 115,670 | +0.09(+0.61%) |
May 22, 2017 | 15.38 | 15.52 | 15.23 | 15.47 | 186,105 | +0.14(+0.92%) |
May 19, 2017 | 15.19 | 15.38 | 15.09 | 15.33 | 184,349 | +0.14(+0.93%) |
May 18, 2017 | 15.05 | 15.28 | 15.00 | 15.19 | 194,563 | +0.09(+0.62%) |
May 17, 2017 | 15.23 | 15.28 | 15.00 | 15.09 | 177,275 | -0.28(-1.83%) |
May 16, 2017 | 15.33 | 15.42 | 15.19 | 15.38 | 145,113 | +0.00(+0.00%) |
May 15, 2017 | 15.47 | 15.47 | 15.28 | 15.38 | 185,124 | -0.05(-0.30%) |
May 12, 2017 | 15.28 | 15.47 | 15.19 | 15.42 | 158,634 | +0.09(+0.61%) |
May 11, 2017 | 15.47 | 15.58 | 15.19 | 15.33 | 204,427 | -0.28(-1.80%) |
May 10, 2017 | 15.19 | 15.61 | 15.05 | 15.61 | 248,686 | +0.38(+2.46%) |
May 09, 2017 | 15.42 | 15.56 | 15.00 | 15.23 | 329,577 | -0.19(-1.22%) |
May 08, 2017 | 15.05 | 15.52 | 14.67 | 15.42 | 356,444 | +0.38(+2.49%) |
May 05, 2017 | 15.23 | 15.61 | 14.77 | 15.05 | 629,647 | -1.22(-7.49%) |
May 04, 2017 | 16.03 | 16.45 | 15.84 | 16.27 | 334,267 | +0.14(+0.87%) |
May 03, 2017 | 15.66 | 16.13 | 15.66 | 16.13 | 152,144 | +0.37(+2.38%) |
May 02, 2017 | 15.66 | 15.84 | 15.47 | 15.75 | 132,117 | +0.14(+0.90%) |
May 01, 2017 | 15.47 | 15.80 | 15.38 | 15.61 | 127,443 | +0.14(+0.91%) |
Apr 28, 2017 | 15.75 | 15.84 | 15.38 | 15.47 | 99,797 | -0.19(-1.20%) |
Apr 27, 2017 | 16.08 | 16.08 | 15.52 | 15.66 | 121,177 | -0.38(-2.34%) |
Apr 26, 2017 | 15.98 | 16.27 | 15.89 | 16.03 | 158,352 | +0.05(+0.29%) |
Apr 25, 2017 | 15.89 | 16.22 | 15.89 | 15.98 | 121,421 | +0.19(+1.19%) |
Apr 24, 2017 | 15.70 | 16.08 | 15.70 | 15.80 | 150,215 | +0.23(+1.51%) |
Apr 21, 2017 | 15.56 | 15.94 | 15.47 | 15.56 | 246,882 | +0.00(+0.00%) |
Apr 20, 2017 | 15.47 | 15.66 | 15.42 | 15.56 | 136,086 | +0.09(+0.61%) |
Apr 19, 2017 | 15.47 | 15.70 | 15.47 | 15.47 | 130,533 | +0.00(+0.00%) |
Apr 18, 2017 | 15.42 | 15.54 | 15.28 | 15.47 | 188,551 | -0.05(-0.30%) |
Apr 17, 2017 | 15.42 | 15.59 | 15.23 | 15.52 | 152,870 | +0.09(+0.61%) |
Apr 13, 2017 | 15.94 | 15.94 | 15.33 | 15.42 | 142,637 | -0.52(-3.24%) |
Apr 12, 2017 | 16.08 | 16.27 | 15.70 | 15.94 | 310,705 | -0.09(-0.58%) |
Apr 11, 2017 | 15.05 | 16.08 | 15.00 | 16.03 | 519,477 | +0.94(+6.21%) |
Apr 10, 2017 | 15.00 | 15.14 | 14.86 | 15.09 | 199,804 | +0.00(+0.00%) |
Apr 07, 2017 | 15.09 | 15.28 | 14.86 | 15.09 | 180,158 | +0.00(+0.00%) |
Apr 06, 2017 | 14.95 | 15.09 | 14.72 | 15.09 | 176,993 | +0.14(+0.94%) |
Apr 05, 2017 | 15.47 | 15.70 | 14.91 | 14.95 | 242,004 | -0.52(-3.33%) |
Apr 04, 2017 | 15.47 | 15.52 | 15.05 | 15.47 | 267,534 | -0.05(-0.30%) |
Apr 03, 2017 | 16.03 | 16.07 | 15.47 | 15.52 | 133,947 | -0.47(-2.93%) |
Mar 31, 2017 | 15.84 | 16.17 | 15.75 | 15.98 | 140,014 | +0.14(+0.89%) |
Mar 30, 2017 | 15.75 | 15.94 | 15.66 | 15.84 | 140,245 | +0.19(+1.20%) |
Mar 29, 2017 | 15.38 | 15.75 | 15.28 | 15.66 | 150,138 | +0.28(+1.83%) |
Mar 28, 2017 | 15.42 | 15.47 | 15.19 | 15.38 | 129,875 | -0.05(-0.30%) |
Mar 27, 2017 | 15.19 | 15.47 | 15.00 | 15.42 | 164,552 | +0.33(+2.17%) |
Mar 24, 2017 | 15.56 | 15.56 | 15.09 | 15.09 | 92,857 | -0.42(-2.72%) |
Mar 23, 2017 | 15.47 | 15.66 | 15.42 | 15.52 | 104,381 | +0.05(+0.30%) |
Mar 22, 2017 | 15.52 | 15.75 | 15.42 | 15.47 | 250,115 | -0.05(-0.30%) |
Mar 21, 2017 | 16.27 | 16.27 | 15.52 | 15.52 | 193,813 | -0.70(-4.34%) |
Mar 20, 2017 | 16.27 | 16.31 | 15.98 | 16.22 | 311,402 | -0.05(-0.29%) |
Mar 17, 2017 | 16.41 | 16.44 | 16.17 | 16.27 | 276,880 | -0.14(-0.86%) |
Mar 16, 2017 | 16.50 | 16.55 | 16.31 | 16.41 | 111,778 | +0.05(+0.29%) |
Mar 15, 2017 | 16.22 | 16.55 | 16.13 | 16.36 | 192,425 | +0.14(+0.87%) |
Mar 14, 2017 | 16.50 | 16.50 | 16.17 | 16.22 | 90,831 | -0.23(-1.42%) |
Mar 13, 2017 | 16.59 | 16.64 | 16.41 | 16.45 | 176,709 | -0.09(-0.57%) |
Mar 10, 2017 | 16.64 | 16.73 | 16.50 | 16.55 | 143,242 | -0.09(-0.56%) |
Mar 09, 2017 | 16.50 | 16.78 | 16.41 | 16.64 | 200,863 | +0.14(+0.85%) |
Mar 08, 2017 | 16.83 | 16.88 | 16.50 | 16.50 | 204,497 | -0.42(-2.49%) |
Mar 07, 2017 | 16.88 | 17.04 | 16.73 | 16.92 | 304,614 | +0.00(+0.00%) |
Mar 06, 2017 | 17.20 | 17.25 | 16.78 | 16.92 | 320,587 | +0.19(+1.12%) |
Mar 03, 2017 | 16.83 | 17.04 | 16.69 | 16.73 | 214,112 | -0.14(-0.83%) |
Mar 02, 2017 | 16.64 | 16.97 | 16.63 | 16.88 | 197,427 | +0.05(+0.28%) |