Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.09 | 20.09 | 19.54 | 19.73 | 56,925 | -0.41(-2.03%) |
Feb 27, 2018 | 20.39 | 20.39 | 20.01 | 20.14 | 48,495 | -0.27(-1.32%) |
Feb 26, 2018 | 20.33 | 20.49 | 20.18 | 20.41 | 67,068 | +0.07(+0.34%) |
Feb 23, 2018 | 20.76 | 20.85 | 20.21 | 20.34 | 150,650 | -0.42(-2.04%) |
Feb 22, 2018 | 20.59 | 20.76 | 82,517 | -0.18(-0.85%) | ||
Feb 21, 2018 | 20.87 | 21.04 | 20.82 | 20.94 | 76,906 | -0.06(-0.27%) |
Feb 20, 2018 | 20.93 | 21.20 | 20.66 | 21.00 | 63,888 | -0.10(-0.49%) |
Feb 16, 2018 | 21.10 | 21.10 | 21.10 | 0 | -0.18(-0.84%) | |
Feb 15, 2018 | 21.40 | 21.59 | 20.94 | 21.28 | 88,537 | -0.09(-0.43%) |
Feb 14, 2018 | 21.09 | 21.46 | 20.94 | 21.37 | 72,254 | +0.08(+0.38%) |
Feb 13, 2018 | 21.33 | 21.42 | 21.06 | 21.29 | 100,413 | +0.03(+0.16%) |
Feb 12, 2018 | 21.23 | 21.49 | 20.93 | 21.25 | 88,449 | +0.42(+2.04%) |
Feb 09, 2018 | 21.10 | 21.13 | 20.39 | 20.83 | 119,382 | +0.01(+0.03%) |
Feb 08, 2018 | 21.47 | 21.47 | 20.75 | 20.82 | 76,653 | -0.45(-2.13%) |
Feb 07, 2018 | 20.69 | 21.50 | 20.69 | 21.28 | 199,571 | +0.74(+3.60%) |
Feb 06, 2018 | 20.23 | 21.07 | 20.20 | 20.54 | 349,665 | -0.18(-0.86%) |
Feb 05, 2018 | 21.10 | 21.10 | 20.57 | 20.71 | 138,200 | -0.59(-2.77%) |
Feb 02, 2018 | 22.01 | 22.01 | 21.05 | 21.31 | 84,889 | -0.87(-3.93%) |
Feb 01, 2018 | 22.34 | 22.37 | 21.91 | 22.18 | 85,921 | -0.17(-0.74%) |
Jan 31, 2018 | 22.07 | 22.52 | 21.57 | 22.34 | 227,646 | -0.03(-0.13%) |
Jan 30, 2018 | 22.37 | 22.80 | 21.94 | 22.37 | 304,697 | +0.10(+0.44%) |
Jan 29, 2018 | 22.65 | 22.94 | 22.21 | 22.27 | 145,637 | -0.15(-0.69%) |
Jan 26, 2018 | 22.62 | 22.81 | 22.42 | 22.43 | 43,759 | +0.07(+0.31%) |
Jan 25, 2018 | 22.64 | 22.83 | 22.31 | 22.36 | 95,184 | -0.03(-0.15%) |
Jan 24, 2018 | 22.37 | 22.54 | 22.31 | 22.40 | 71,644 | -0.02(-0.10%) |
Jan 23, 2018 | 22.38 | 22.54 | 22.10 | 22.42 | 74,029 | +0.22(+1.01%) |
Jan 22, 2018 | 22.08 | 22.23 | 21.83 | 22.19 | 49,579 | +0.11(+0.52%) |
Jan 19, 2018 | 21.29 | 22.08 | 21.29 | 22.08 | 77,510 | +0.68(+3.19%) |
Jan 18, 2018 | 21.08 | 21.40 | 20.89 | 21.40 | 205,850 | +0.29(+1.39%) |
Jan 17, 2018 | 21.16 | 21.36 | 21.03 | 21.10 | 48,542 | -0.13(-0.59%) |
Jan 16, 2018 | 21.54 | 21.54 | 21.06 | 21.23 | 71,742 | -0.14(-0.64%) |
Jan 12, 2018 | 21.37 | 21.37 | 21.37 | 0 | -0.32(-1.48%) | |
Jan 11, 2018 | 21.41 | 21.69 | 21.16 | 21.69 | 65,027 | +0.30(+1.39%) |
Jan 10, 2018 | 22.14 | 22.14 | 21.17 | 21.39 | 66,945 | -0.68(-3.09%) |
Jan 09, 2018 | 22.34 | 22.34 | 21.90 | 22.07 | 25,773 | -0.29(-1.31%) |
Jan 08, 2018 | 22.22 | 22.37 | 21.91 | 22.37 | 110,092 | +0.58(+2.66%) |
Jan 05, 2018 | 21.22 | 22.27 | 21.08 | 21.79 | 654,340 | +1.09(+5.26%) |
Jan 04, 2018 | 20.10 | 20.73 | 20.10 | 20.70 | 104,973 | +0.88(+4.43%) |
Jan 03, 2018 | 19.98 | 20.02 | 19.61 | 19.82 | 19,909 | -0.03(-0.14%) |
Jan 02, 2018 | 19.79 | 19.99 | 19.76 | 19.85 | 46,387 | +0.05(+0.26%) |
Dec 29, 2017 | 19.80 | 19.80 | 19.80 | 0 | +0.11(+0.55%) | |
Dec 28, 2017 | 19.75 | 19.77 | 19.40 | 19.69 | 87,358 | +0.10(+0.50%) |
Dec 27, 2017 | 19.50 | 19.91 | 19.46 | 19.59 | 21,653 | +0.24(+1.21%) |
Dec 26, 2017 | 19.50 | 19.50 | 19.33 | 19.36 | 8,207 | -0.14(-0.74%) |
Dec 22, 2017 | 19.43 | 19.74 | 19.43 | 19.50 | 18,008 | -0.02(-0.12%) |
Dec 21, 2017 | 19.42 | 19.56 | 19.25 | 19.52 | 43,579 | +0.28(+1.46%) |
Dec 20, 2017 | 19.25 | 19.49 | 19.17 | 19.24 | 49,100 | +0.30(+1.61%) |
Dec 19, 2017 | 18.86 | 19.07 | 18.86 | 18.94 | 48,364 | +0.09(+0.49%) |
Dec 18, 2017 | 18.93 | 19.11 | 18.76 | 18.85 | 22,915 | +0.04(+0.21%) |
Dec 15, 2017 | 19.44 | 19.50 | 18.80 | 18.80 | 84,511 | -0.56(-2.90%) |
Dec 14, 2017 | 19.45 | 19.85 | 19.37 | 19.37 | 74,333 | -0.13(-0.68%) |
Dec 13, 2017 | 18.75 | 19.58 | 18.64 | 19.50 | 112,974 | +0.73(+3.91%) |
Dec 12, 2017 | 18.84 | 19.14 | 18.72 | 18.76 | 103,738 | -0.05(-0.27%) |
Dec 11, 2017 | 18.13 | 19.12 | 18.13 | 18.82 | 138,610 | +0.74(+4.09%) |
Dec 08, 2017 | 17.78 | 18.18 | 17.69 | 18.08 | 60,341 | +0.28(+1.55%) |
Dec 07, 2017 | 17.71 | 17.82 | 17.57 | 17.80 | 58,291 | +0.03(+0.19%) |
Dec 06, 2017 | 17.81 | 17.92 | 17.69 | 17.77 | 57,393 | -0.06(-0.35%) |
Dec 05, 2017 | 17.82 | 17.96 | 17.70 | 17.83 | 45,388 | -0.06(-0.35%) |
Dec 04, 2017 | 17.84 | 17.93 | 17.80 | 17.89 | 70,800 | +0.03(+0.19%) |
Dec 01, 2017 | 17.68 | 17.89 | 17.68 | 17.86 | 59,049 | +0.20(+1.10%) |
Nov 30, 2017 | 17.72 | 18.03 | 17.54 | 17.66 | 91,960 | -0.11(-0.65%) |
Nov 29, 2017 | 17.64 | 17.78 | 17.50 | 17.78 | 42,212 | +0.15(+0.86%) |
Nov 28, 2017 | 17.78 | 17.87 | 17.48 | 17.63 | 48,822 | -0.18(-0.99%) |
Nov 27, 2017 | 17.98 | 17.98 | 17.80 | 17.80 | 77,143 | +0.09(+0.52%) |
Nov 24, 2017 | 17.78 | 17.98 | 17.69 | 17.71 | 35,712 | -0.02(-0.10%) |
Nov 22, 2017 | 17.66 | 17.80 | 17.45 | 17.73 | 272,914 | +0.08(+0.45%) |
Nov 21, 2017 | 17.63 | 17.70 | 17.60 | 17.65 | 101,590 | +0.06(+0.32%) |
Nov 20, 2017 | 17.31 | 17.70 | 17.27 | 17.59 | 174,228 | +0.31(+1.78%) |
Nov 17, 2017 | 17.13 | 17.31 | 17.08 | 17.29 | 208,863 | +0.16(+0.93%) |
Nov 16, 2017 | 17.23 | 17.30 | 17.13 | 17.13 | 70,091 | -0.04(-0.23%) |
Nov 15, 2017 | 16.94 | 17.24 | 16.86 | 17.17 | 106,356 | +0.16(+0.94%) |
Nov 14, 2017 | 16.98 | 17.05 | 16.91 | 17.01 | 35,869 | -0.07(-0.43%) |
Nov 13, 2017 | 16.98 | 17.10 | 16.91 | 17.08 | 31,344 | +0.06(+0.34%) |
Nov 10, 2017 | 16.96 | 17.13 | 16.87 | 17.02 | 86,817 | +0.06(+0.37%) |
Nov 09, 2017 | 16.87 | 17.05 | 16.83 | 16.96 | 127,225 | +0.00(+0.00%) |
Nov 08, 2017 | 17.28 | 17.28 | 16.89 | 16.96 | 167,063 | -0.19(-1.10%) |
Nov 07, 2017 | 17.26 | 17.34 | 17.13 | 17.15 | 269,412 | -0.12(-0.69%) |
Nov 06, 2017 | 17.38 | 17.41 | 17.03 | 17.27 | 127,982 | -0.03(-0.16%) |
Nov 03, 2017 | 17.18 | 17.41 | 17.10 | 17.30 | 141,144 | +0.15(+0.90%) |
Nov 02, 2017 | 17.09 | 17.18 | 16.97 | 17.14 | 218,641 | +0.16(+0.94%) |
Nov 01, 2017 | 16.77 | 16.99 | 16.77 | 16.98 | 67,007 | +0.21(+1.26%) |
Oct 31, 2017 | 17.10 | 17.10 | 16.70 | 16.77 | 175,097 | -0.23(-1.38%) |
Oct 30, 2017 | 16.82 | 17.06 | 16.82 | 17.01 | 109,939 | +0.18(+1.05%) |
Oct 27, 2017 | 16.63 | 16.85 | 16.63 | 16.83 | 148,706 | +0.15(+0.89%) |
Oct 26, 2017 | 16.69 | 16.79 | 16.55 | 16.68 | 222,653 | -0.04(-0.24%) |
Oct 25, 2017 | 17.09 | 17.09 | 16.61 | 16.72 | 63,325 | -0.26(-1.55%) |
Oct 24, 2017 | 17.05 | 17.11 | 16.94 | 16.98 | 91,557 | +0.01(+0.03%) |
Oct 23, 2017 | 16.96 | 17.06 | 16.89 | 16.98 | 79,105 | +0.02(+0.10%) |
Oct 20, 2017 | 16.88 | 17.02 | 16.85 | 16.96 | 69,721 | +0.17(+0.99%) |
Oct 19, 2017 | 16.81 | 16.87 | 16.71 | 16.79 | 21,561 | -0.10(-0.61%) |
Oct 18, 2017 | 16.85 | 16.95 | 16.85 | 16.90 | 104,624 | +0.05(+0.27%) |
Oct 17, 2017 | 16.71 | 16.89 | 16.65 | 16.85 | 61,316 | +0.09(+0.51%) |
Oct 16, 2017 | 16.81 | 16.94 | 16.70 | 16.77 | 65,040 | -0.03(-0.20%) |
Oct 13, 2017 | 16.69 | 16.84 | 16.64 | 16.80 | 32,155 | +0.10(+0.58%) |
Oct 12, 2017 | 16.78 | 16.86 | 16.63 | 16.70 | 43,276 | -0.09(-0.51%) |
Oct 11, 2017 | 16.81 | 16.87 | 16.73 | 16.79 | 159,667 | -0.02(-0.14%) |
Oct 10, 2017 | 16.57 | 16.87 | 16.57 | 16.81 | 111,438 | +0.24(+1.45%) |
Oct 09, 2017 | 16.74 | 16.74 | 16.57 | 16.57 | 19,166 | -0.29(-1.69%) |
Oct 06, 2017 | 16.79 | 16.87 | 16.59 | 16.86 | 82,737 | +0.02(+0.10%) |
Oct 05, 2017 | 16.62 | 16.87 | 16.58 | 16.84 | 131,579 | +0.17(+1.03%) |
Oct 04, 2017 | 16.84 | 16.84 | 16.63 | 16.67 | 76,012 | -0.05(-0.31%) |
Oct 03, 2017 | 16.85 | 16.85 | 16.72 | 16.72 | 114,416 | -0.14(-0.81%) |
Oct 02, 2017 | 16.93 | 16.93 | 16.69 | 16.86 | 167,552 | -0.07(-0.40%) |
Sep 29, 2017 | 16.73 | 16.98 | 16.73 | 16.93 | 112,164 | +0.00(+0.00%) |
Sep 28, 2017 | 16.63 | 16.93 | 16.63 | 16.93 | 187,787 | +0.36(+2.17%) |
Sep 27, 2017 | 16.90 | 17.01 | 16.57 | 16.57 | 246,747 | -0.34(-2.03%) |
Sep 26, 2017 | 16.75 | 17.01 | 16.56 | 16.91 | 208,984 | -0.03(-0.20%) |
Sep 25, 2017 | 17.23 | 17.23 | 16.91 | 16.94 | 104,825 | -0.17(-0.97%) |
Sep 22, 2017 | 17.35 | 17.35 | 17.10 | 17.11 | 182,281 | -0.15(-0.86%) |
Sep 21, 2017 | 17.13 | 17.44 | 17.05 | 17.26 | 607,258 | +0.09(+0.53%) |
Sep 20, 2017 | 17.00 | 17.23 | 16.98 | 17.17 | 2,211,671 | -0.58(-3.25%) |
Sep 19, 2017 | 17.70 | 17.74 | 17.69 | 17.74 | 3,638 | +0.05(+0.26%) |
Sep 18, 2017 | 17.66 | 17.89 | 17.60 | 17.70 | 10,270 | -0.06(-0.32%) |
Sep 15, 2017 | 17.60 | 17.89 | 17.60 | 17.75 | 8,566 | +0.07(+0.41%) |
Sep 14, 2017 | 17.56 | 17.68 | 17.54 | 17.68 | 7,115 | +0.03(+0.17%) |
Sep 13, 2017 | 17.67 | 17.82 | 17.61 | 17.65 | 23,023 | -0.05(-0.26%) |
Sep 12, 2017 | 18.14 | 18.14 | 17.70 | 17.70 | 6,352 | -0.27(-1.52%) |
Sep 11, 2017 | 17.75 | 17.97 | 17.65 | 17.97 | 9,528 | +0.41(+2.31%) |
Sep 08, 2017 | 17.60 | 17.66 | 17.44 | 17.56 | 12,458 | -0.07(-0.42%) |
Sep 07, 2017 | 17.49 | 17.64 | 17.49 | 17.64 | 7,355 | +0.00(+0.00%) |
Sep 06, 2017 | 17.25 | 17.64 | 17.17 | 17.64 | 17,381 | +0.37(+2.11%) |
Sep 05, 2017 | 17.52 | 17.52 | 17.07 | 17.27 | 22,871 | -0.25(-1.40%) |
Sep 01, 2017 | 17.35 | 17.70 | 17.35 | 17.52 | 19,348 | +0.30(+1.76%) |
Aug 31, 2017 | 17.06 | 17.31 | 17.03 | 17.22 | 15,109 | +0.09(+0.53%) |
Aug 30, 2017 | 17.44 | 17.44 | 16.86 | 17.13 | 10,559 | -0.03(-0.17%) |
Aug 29, 2017 | 16.65 | 17.15 | 16.65 | 17.15 | 5,246 | +0.37(+2.22%) |
Aug 28, 2017 | 17.08 | 17.09 | 16.78 | 16.78 | 8,946 | -0.14(-0.81%) |
Aug 25, 2017 | 17.01 | 17.01 | 16.63 | 16.92 | 8,645 | +0.10(+0.58%) |
Aug 24, 2017 | 16.91 | 17.09 | 16.82 | 16.82 | 14,795 | -0.11(-0.67%) |
Aug 23, 2017 | 16.87 | 16.98 | 16.78 | 16.94 | 3,200 | +0.10(+0.57%) |
Aug 22, 2017 | 16.82 | 16.87 | 16.78 | 16.84 | 10,522 | +0.17(+1.03%) |
Aug 21, 2017 | 16.80 | 16.92 | 16.67 | 16.67 | 11,361 | -0.12(-0.71%) |
Aug 18, 2017 | 16.79 | 16.88 | 16.79 | 16.79 | 7,381 | +0.03(+0.20%) |
Aug 17, 2017 | 16.75 | 16.91 | 16.71 | 16.75 | 5,076 | -0.07(-0.44%) |
Aug 16, 2017 | 16.81 | 16.94 | 16.69 | 16.83 | 7,109 | +0.12(+0.72%) |
Aug 15, 2017 | 16.84 | 16.88 | 16.59 | 16.71 | 18,046 | -0.01(-0.03%) |
Aug 14, 2017 | 16.80 | 17.02 | 16.70 | 16.71 | 16,194 | -0.14(-0.84%) |
Aug 11, 2017 | 17.06 | 17.06 | 16.75 | 16.86 | 6,779 | -0.07(-0.40%) |
Aug 10, 2017 | 17.12 | 17.13 | 16.87 | 16.92 | 17,070 | -0.21(-1.23%) |
Aug 09, 2017 | 16.99 | 17.48 | 16.99 | 17.13 | 23,903 | +0.15(+0.87%) |
Aug 08, 2017 | 15.96 | 17.20 | 15.96 | 16.99 | 41,995 | +1.29(+8.24%) |
Aug 07, 2017 | 15.84 | 15.84 | 15.39 | 15.69 | 10,213 | -0.19(-1.22%) |
Aug 04, 2017 | 15.96 | 15.98 | 15.89 | 15.89 | 11,073 | +0.01(+0.04%) |
Aug 03, 2017 | 16.35 | 16.35 | 15.88 | 15.88 | 6,512 | -0.30(-1.87%) |
Aug 02, 2017 | 16.15 | 16.20 | 16.00 | 16.18 | 13,196 | +0.01(+0.04%) |
Aug 01, 2017 | 15.82 | 16.26 | 15.81 | 16.18 | 21,138 | +0.39(+2.45%) |
Jul 31, 2017 | 16.41 | 16.41 | 15.79 | 15.79 | 12,023 | -0.47(-2.87%) |
Jul 28, 2017 | 16.37 | 16.49 | 16.26 | 16.26 | 9,678 | -0.04(-0.24%) |
Jul 27, 2017 | 16.47 | 16.54 | 16.19 | 16.30 | 12,223 | -0.19(-1.14%) |
Jul 26, 2017 | 16.22 | 16.52 | 16.22 | 16.49 | 13,384 | +0.27(+1.65%) |
Jul 25, 2017 | 16.08 | 16.29 | 16.04 | 16.22 | 8,902 | +0.07(+0.46%) |
Jul 24, 2017 | 16.16 | 16.20 | 16.00 | 16.14 | 7,283 | +0.08(+0.50%) |
Jul 21, 2017 | 15.97 | 16.23 | 15.87 | 16.06 | 9,356 | -0.02(-0.12%) |
Jul 20, 2017 | 16.01 | 16.08 | 15.88 | 16.08 | 4,053 | +0.05(+0.29%) |
Jul 19, 2017 | 16.02 | 16.09 | 15.94 | 16.04 | 3,990 | +0.08(+0.50%) |
Jul 18, 2017 | 15.93 | 16.09 | 15.93 | 15.96 | 7,245 | -0.11(-0.67%) |
Jul 17, 2017 | 15.88 | 16.09 | 15.79 | 16.06 | 14,288 | +0.17(+1.08%) |
Jul 14, 2017 | 15.64 | 15.89 | 15.64 | 15.89 | 6,411 | +0.20(+1.25%) |
Jul 13, 2017 | 15.71 | 15.71 | 15.60 | 15.70 | 14,066 | +0.08(+0.53%) |
Jul 12, 2017 | 15.48 | 15.75 | 15.48 | 15.61 | 10,699 | +0.12(+0.77%) |
Jul 11, 2017 | 15.49 | 15.49 | 15.41 | 15.49 | 5,029 | +0.08(+0.52%) |
Jul 10, 2017 | 15.59 | 15.59 | 15.41 | 15.41 | 13,531 | -0.09(-0.55%) |
Jul 07, 2017 | 15.49 | 15.53 | 15.47 | 15.50 | 4,639 | +0.01(+0.06%) |
Jul 06, 2017 | 15.50 | 15.57 | 15.44 | 15.49 | 9,690 | -0.07(-0.43%) |
Jul 05, 2017 | 15.47 | 15.56 | 15.44 | 15.56 | 12,708 | +0.09(+0.59%) |
Jul 03, 2017 | 15.43 | 15.47 | 15.43 | 15.47 | 809 | +0.06(+0.37%) |
Jun 30, 2017 | 15.48 | 15.48 | 15.31 | 15.41 | 5,387 | +0.01(+0.04%) |
Jun 29, 2017 | 15.48 | 15.48 | 15.27 | 15.40 | 6,002 | +0.02(+0.15%) |
Jun 28, 2017 | 15.27 | 15.43 | 15.27 | 15.38 | 19,175 | +0.11(+0.71%) |
Jun 27, 2017 | 15.17 | 15.36 | 15.15 | 15.27 | 4,225 | +0.17(+1.09%) |
Jun 26, 2017 | 15.29 | 15.31 | 15.07 | 15.11 | 15,192 | -0.19(-1.23%) |
Jun 23, 2017 | 15.37 | 15.37 | 15.09 | 15.29 | 11,865 | +0.03(+0.19%) |
Jun 22, 2017 | 15.12 | 15.44 | 15.12 | 15.27 | 7,517 | +0.25(+1.65%) |
Jun 21, 2017 | 15.06 | 15.13 | 14.98 | 15.02 | 6,321 | -0.07(-0.43%) |
Jun 20, 2017 | 15.06 | 15.20 | 15.06 | 15.08 | 3,265 | -0.09(-0.56%) |
Jun 19, 2017 | 15.23 | 15.32 | 15.12 | 15.17 | 9,177 | -0.19(-1.22%) |
Jun 16, 2017 | 15.15 | 15.36 | 15.07 | 15.36 | 3,532 | +0.17(+1.09%) |
Jun 15, 2017 | 15.20 | 15.20 | 15.04 | 15.19 | 5,754 | +0.01(+0.07%) |
Jun 14, 2017 | 15.40 | 15.40 | 15.18 | 15.18 | 3,735 | -0.16(-1.06%) |
Jun 13, 2017 | 15.34 | 15.41 | 15.31 | 15.34 | 4,097 | +0.01(+0.06%) |
Jun 12, 2017 | 15.01 | 15.33 | 14.96 | 15.33 | 5,027 | +0.28(+1.87%) |
Jun 09, 2017 | 14.90 | 15.10 | 14.90 | 15.05 | 2,764 | +0.16(+1.05%) |
Jun 08, 2017 | 14.88 | 14.90 | 14.78 | 14.90 | 3,354 | +0.02(+0.15%) |
Jun 07, 2017 | 14.94 | 15.01 | 14.84 | 14.87 | 3,732 | -0.16(-1.06%) |
Jun 06, 2017 | 15.11 | 15.19 | 15.03 | 15.03 | 18,208 | -0.09(-0.60%) |
Jun 05, 2017 | 15.16 | 15.16 | 15.10 | 15.12 | 5,594 | -0.01(-0.06%) |
Jun 02, 2017 | 14.98 | 15.13 | 14.98 | 15.13 | 8,184 | +0.12(+0.82%) |
Jun 01, 2017 | 15.18 | 15.26 | 14.86 | 15.01 | 12,994 | -0.06(-0.42%) |
May 31, 2017 | 14.95 | 15.07 | 14.87 | 15.07 | 11,258 | +0.10(+0.68%) |
May 30, 2017 | 15.37 | 15.37 | 14.81 | 14.97 | 18,734 | -0.33(-2.18%) |
May 26, 2017 | 15.35 | 15.41 | 15.21 | 15.30 | 8,521 | +0.11(+0.72%) |
May 25, 2017 | 15.57 | 15.57 | 15.19 | 15.19 | 5,887 | -0.22(-1.45%) |
May 24, 2017 | 15.38 | 15.50 | 15.26 | 15.42 | 4,555 | +0.05(+0.30%) |
May 23, 2017 | 15.64 | 15.64 | 15.19 | 15.37 | 11,270 | -0.26(-1.64%) |
May 22, 2017 | 15.37 | 15.84 | 15.22 | 15.63 | 16,197 | +0.25(+1.63%) |
May 19, 2017 | 14.83 | 15.38 | 14.83 | 15.38 | 6,503 | +0.59(+3.96%) |
May 18, 2017 | 14.81 | 14.98 | 14.66 | 14.79 | 14,233 | -0.06(-0.38%) |
May 17, 2017 | 15.10 | 15.10 | 14.82 | 14.85 | 13,047 | -0.40(-2.65%) |
May 16, 2017 | 15.38 | 15.41 | 15.15 | 15.25 | 31,471 | -0.09(-0.59%) |
May 15, 2017 | 15.33 | 15.47 | 15.20 | 15.34 | 16,874 | -0.09(-0.55%) |
May 12, 2017 | 15.60 | 15.61 | 15.28 | 15.43 | 14,386 | -0.14(-0.91%) |
May 11, 2017 | 15.50 | 15.75 | 15.50 | 15.57 | 12,834 | +0.11(+0.70%) |
May 10, 2017 | 15.28 | 15.47 | 15.11 | 15.46 | 11,129 | +0.20(+1.34%) |
May 09, 2017 | 15.28 | 15.31 | 15.16 | 15.26 | 16,524 | +0.05(+0.34%) |
May 08, 2017 | 15.25 | 15.32 | 15.21 | 15.21 | 25,792 | +0.03(+0.19%) |
May 05, 2017 | 14.93 | 15.18 | 14.93 | 15.18 | 20,841 | +0.31(+2.10%) |
May 04, 2017 | 15.08 | 15.13 | 14.87 | 14.87 | 7,371 | -0.12(-0.80%) |
May 03, 2017 | 15.09 | 15.09 | 14.90 | 14.99 | 13,107 | -0.14(-0.90%) |
May 02, 2017 | 15.21 | 15.21 | 15.12 | 15.12 | 1,874 | -0.06(-0.37%) |
May 01, 2017 | 15.04 | 15.29 | 14.93 | 15.18 | 24,286 | +0.14(+0.94%) |
Apr 28, 2017 | 14.90 | 15.08 | 14.82 | 15.04 | 8,910 | +0.14(+0.95%) |
Apr 27, 2017 | 14.79 | 14.94 | 14.79 | 14.90 | 5,446 | +0.15(+1.00%) |
Apr 26, 2017 | 14.77 | 14.86 | 14.72 | 14.75 | 20,409 | -0.01(-0.08%) |
Apr 25, 2017 | 14.85 | 14.85 | 14.65 | 14.76 | 17,809 | -0.18(-1.18%) |
Apr 24, 2017 | 14.78 | 14.98 | 14.78 | 14.93 | 7,664 | +0.16(+1.12%) |
Apr 21, 2017 | 14.54 | 14.77 | 14.35 | 14.77 | 14,061 | +0.36(+2.48%) |
Apr 20, 2017 | 14.21 | 14.54 | 14.17 | 14.41 | 28,217 | +0.25(+1.77%) |
Apr 19, 2017 | 13.76 | 14.16 | 13.76 | 14.16 | 10,276 | +0.40(+2.93%) |
Apr 18, 2017 | 13.78 | 13.89 | 13.74 | 13.76 | 4,532 | -0.08(-0.60%) |
Apr 17, 2017 | 13.72 | 14.02 | 13.72 | 13.84 | 5,511 | +0.09(+0.64%) |
Apr 13, 2017 | 13.80 | 13.88 | 13.75 | 13.75 | 5,991 | -0.11(-0.78%) |
Apr 12, 2017 | 13.93 | 14.00 | 13.80 | 13.86 | 6,327 | -0.13(-0.89%) |
Apr 11, 2017 | 13.87 | 13.99 | 13.87 | 13.99 | 7,175 | +0.03(+0.24%) |
Apr 10, 2017 | 13.76 | 14.04 | 13.75 | 13.95 | 4,295 | +0.07(+0.49%) |
Apr 07, 2017 | 13.77 | 13.96 | 13.77 | 13.88 | 4,480 | -0.01(-0.08%) |
Apr 06, 2017 | 13.81 | 13.89 | 13.75 | 13.89 | 9,208 | +0.05(+0.37%) |
Apr 05, 2017 | 13.92 | 13.92 | 13.75 | 13.84 | 6,237 | -0.09(-0.63%) |
Apr 04, 2017 | 13.90 | 14.08 | 13.83 | 13.93 | 20,797 | +0.02(+0.14%) |
Apr 03, 2017 | 14.03 | 14.03 | 13.79 | 13.91 | 13,403 | -0.09(-0.65%) |
Mar 31, 2017 | 14.19 | 14.21 | 13.99 | 14.00 | 14,636 | -0.22(-1.52%) |
Mar 30, 2017 | 13.91 | 14.23 | 13.91 | 14.22 | 13,359 | +0.24(+1.71%) |
Mar 29, 2017 | 13.89 | 14.02 | 13.84 | 13.98 | 17,520 | +0.35(+2.54%) |
Mar 28, 2017 | 13.93 | 14.09 | 13.63 | 13.63 | 20,946 | -0.34(-2.44%) |
Mar 27, 2017 | 13.83 | 14.02 | 13.72 | 13.97 | 25,790 | +0.02(+0.16%) |
Mar 24, 2017 | 13.75 | 13.97 | 13.75 | 13.95 | 31,668 | +0.20(+1.45%) |
Mar 23, 2017 | 13.56 | 13.84 | 13.56 | 13.75 | 29,199 | +0.22(+1.60%) |
Mar 22, 2017 | 13.80 | 13.80 | 13.54 | 13.54 | 19,201 | -0.20(-1.45%) |
Mar 21, 2017 | 14.04 | 14.07 | 13.73 | 13.74 | 20,346 | -0.29(-2.07%) |
Mar 20, 2017 | 14.24 | 14.24 | 13.96 | 14.03 | 18,745 | -0.19(-1.32%) |
Mar 17, 2017 | 14.24 | 14.54 | 14.21 | 14.21 | 43,082 | +0.03(+0.24%) |
Mar 16, 2017 | 14.32 | 14.59 | 14.18 | 14.18 | 21,159 | -0.23(-1.62%) |
Mar 15, 2017 | 14.28 | 14.47 | 14.23 | 14.41 | 28,293 | +0.20(+1.44%) |
Mar 14, 2017 | 14.16 | 14.29 | 14.16 | 14.21 | 23,589 | -0.01(-0.08%) |
Mar 13, 2017 | 14.31 | 14.49 | 14.21 | 14.22 | 15,792 | -0.06(-0.40%) |
Mar 10, 2017 | 14.10 | 14.36 | 14.10 | 14.28 | 16,570 | +0.09(+0.64%) |
Mar 09, 2017 | 13.86 | 14.18 | 13.86 | 14.18 | 13,897 | +0.29(+2.09%) |
Mar 08, 2017 | 13.96 | 14.01 | 13.86 | 13.89 | 13,498 | -0.14(-1.01%) |
Mar 07, 2017 | 13.97 | 14.09 | 13.96 | 14.04 | 10,165 | +0.09(+0.61%) |
Mar 06, 2017 | 14.22 | 14.22 | 13.93 | 13.95 | 19,514 | -0.38(-2.66%) |
Mar 03, 2017 | 14.38 | 14.44 | 14.17 | 14.33 | 34,492 | -0.05(-0.32%) |
Mar 02, 2017 | 14.59 | 14.61 | 14.38 | 14.38 | 11,523 | -0.19(-1.29%) |