Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.10 | 18.27 | 17.75 | 17.76 | 989,397 | -0.33(-1.82%) |
Feb 27, 2018 | 18.38 | 18.66 | 18.07 | 18.09 | 1,171,804 | -0.31(-1.69%) |
Feb 26, 2018 | 18.56 | 18.63 | 18.23 | 18.40 | 2,218,983 | -0.06(-0.33%) |
Feb 23, 2018 | 18.24 | 18.48 | 18.21 | 18.46 | 803,215 | +0.24(+1.29%) |
Feb 22, 2018 | 18.21 | 18.22 | 874,117 | -0.32(-1.73%) | ||
Feb 21, 2018 | 18.40 | 18.85 | 18.31 | 18.54 | 1,926,405 | +0.21(+1.13%) |
Feb 20, 2018 | 18.44 | 18.59 | 18.20 | 18.34 | 991,971 | -0.19(-1.03%) |
Feb 16, 2018 | 18.53 | 18.53 | 18.53 | 0 | +0.11(+0.61%) | |
Feb 15, 2018 | 18.68 | 18.68 | 18.22 | 18.41 | 3,010,507 | -0.20(-1.07%) |
Feb 14, 2018 | 18.01 | 18.68 | 17.96 | 18.61 | 2,375,438 | +0.40(+2.19%) |
Feb 13, 2018 | 18.06 | 18.25 | 17.91 | 18.22 | 813,939 | +0.09(+0.48%) |
Feb 12, 2018 | 17.98 | 18.19 | 17.83 | 18.13 | 1,785,638 | +0.21(+1.16%) |
Feb 09, 2018 | 18.16 | 18.23 | 17.50 | 17.92 | 2,185,747 | -0.01(-0.05%) |
Feb 08, 2018 | 18.86 | 18.95 | 17.92 | 17.93 | 1,239,701 | -0.93(-4.95%) |
Feb 07, 2018 | 18.73 | 19.10 | 18.51 | 18.86 | 1,570,548 | +0.16(+0.83%) |
Feb 06, 2018 | 18.36 | 18.93 | 18.11 | 18.71 | 2,023,178 | -0.02(-0.09%) |
Feb 05, 2018 | 19.14 | 19.38 | 18.44 | 18.73 | 1,325,574 | -0.69(-3.56%) |
Feb 02, 2018 | 19.79 | 19.93 | 19.31 | 19.42 | 1,214,283 | -0.32(-1.62%) |
Feb 01, 2018 | 19.03 | 19.79 | 18.61 | 19.74 | 1,434,192 | +0.64(+3.35%) |
Jan 31, 2018 | 19.47 | 19.51 | 18.97 | 19.10 | 1,170,899 | -0.23(-1.21%) |
Jan 30, 2018 | 19.22 | 19.43 | 19.17 | 19.33 | 989,099 | +0.01(+0.05%) |
Jan 29, 2018 | 19.44 | 19.44 | 19.19 | 19.32 | 1,009,137 | -0.19(-0.98%) |
Jan 26, 2018 | 19.69 | 19.76 | 19.37 | 19.51 | 1,211,889 | -0.10(-0.53%) |
Jan 25, 2018 | 19.99 | 19.99 | 19.47 | 19.62 | 606,971 | -0.20(-1.00%) |
Jan 24, 2018 | 20.27 | 20.33 | 19.82 | 19.82 | 993,416 | -0.35(-1.76%) |
Jan 23, 2018 | 19.99 | 20.31 | 19.97 | 20.17 | 1,038,805 | +0.12(+0.60%) |
Jan 22, 2018 | 19.96 | 20.06 | 19.83 | 20.05 | 1,168,887 | -0.02(-0.09%) |
Jan 19, 2018 | 19.70 | 20.08 | 19.70 | 20.07 | 1,661,913 | +0.26(+1.31%) |
Jan 18, 2018 | 19.43 | 20.06 | 19.43 | 19.81 | 1,708,828 | +0.55(+2.83%) |
Jan 17, 2018 | 19.13 | 19.34 | 18.94 | 19.26 | 957,862 | +0.11(+0.59%) |
Jan 16, 2018 | 19.30 | 19.43 | 19.10 | 19.15 | 1,098,366 | +0.00(+0.00%) |
Jan 12, 2018 | 19.15 | 19.15 | 19.15 | 0 | -0.24(-1.25%) | |
Jan 11, 2018 | 19.09 | 19.52 | 19.03 | 19.39 | 1,629,486 | +0.42(+2.24%) |
Jan 10, 2018 | 19.05 | 18.97 | 1,203,992 | +0.22(+1.20%) | ||
Jan 09, 2018 | 18.67 | 18.97 | 18.60 | 18.74 | 1,813,278 | +0.16(+0.89%) |
Jan 08, 2018 | 18.73 | 18.93 | 18.37 | 18.58 | 2,427,155 | +0.42(+2.34%) |
Jan 05, 2018 | 18.09 | 18.29 | 18.05 | 18.16 | 1,156,687 | +0.10(+0.58%) |
Jan 04, 2018 | 17.72 | 18.08 | 17.53 | 18.05 | 2,005,598 | +0.10(+0.53%) |
Jan 03, 2018 | 18.17 | 18.22 | 17.87 | 17.96 | 1,222,329 | -0.13(-0.72%) |
Jan 02, 2018 | 17.96 | 18.09 | 17.75 | 18.09 | 1,822,661 | +0.25(+1.41%) |
Dec 29, 2017 | 17.84 | 17.84 | 17.84 | 0 | -0.43(-2.37%) | |
Dec 28, 2017 | 18.22 | 18.29 | 18.07 | 18.27 | 839,977 | +0.11(+0.62%) |
Dec 27, 2017 | 18.53 | 18.53 | 18.09 | 18.16 | 1,874,108 | -0.32(-1.73%) |
Dec 26, 2017 | 18.44 | 18.68 | 18.44 | 18.48 | 1,056,791 | -0.02(-0.09%) |
Dec 22, 2017 | 18.88 | 18.88 | 18.22 | 18.49 | 3,318,896 | -0.64(-3.35%) |
Dec 21, 2017 | 19.29 | 19.31 | 19.03 | 19.13 | 764,394 | -0.07(-0.36%) |
Dec 20, 2017 | 19.35 | 19.41 | 19.05 | 19.20 | 2,146,384 | +0.59(+3.16%) |
Dec 19, 2017 | 18.96 | 18.96 | 18.55 | 18.61 | 1,281,127 | -0.29(-1.51%) |
Dec 18, 2017 | 18.87 | 19.07 | 18.73 | 18.90 | 1,247,437 | +0.23(+1.25%) |
Dec 15, 2017 | 18.62 | 18.89 | 18.61 | 18.67 | 2,564,762 | +0.10(+0.56%) |
Dec 14, 2017 | 19.09 | 19.09 | 18.48 | 18.56 | 1,511,011 | -0.49(-2.59%) |
Dec 13, 2017 | 19.43 | 19.49 | 19.04 | 19.06 | 1,551,812 | -0.42(-2.18%) |
Dec 12, 2017 | 19.43 | 19.57 | 19.36 | 19.48 | 1,877,891 | +0.06(+0.31%) |
Dec 11, 2017 | 19.41 | 19.61 | 19.24 | 19.42 | 1,612,998 | +0.18(+0.94%) |
Dec 08, 2017 | 19.12 | 19.30 | 18.93 | 19.24 | 865,357 | +0.00(+0.00%) |
Dec 07, 2017 | 18.94 | 19.25 | 18.94 | 1,606,347 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.79 | 19.05 | 18.75 | 19.04 | 1,288,010 | +0.13(+0.69%) |
Dec 05, 2017 | 18.87 | 19.02 | 18.71 | 18.91 | 2,059,891 | +0.03(+0.18%) |
Dec 04, 2017 | 18.79 | 18.90 | 18.79 | 18.87 | 2,597,031 | +0.34(+1.82%) |
Dec 01, 2017 | 17.77 | 18.57 | 17.71 | 18.54 | 2,993,074 | +0.80(+4.54%) |
Nov 30, 2017 | 18.39 | 18.39 | 17.68 | 17.73 | 2,246,612 | -0.52(-2.84%) |
Nov 29, 2017 | 18.22 | 18.38 | 18.09 | 18.25 | 982,983 | +0.11(+0.62%) |
Nov 28, 2017 | 18.01 | 18.16 | 17.74 | 18.14 | 5,276,481 | +0.28(+1.55%) |
Nov 27, 2017 | 18.03 | 18.16 | 17.85 | 17.86 | 839,549 | -0.22(-1.20%) |
Nov 24, 2017 | 18.09 | 18.14 | 17.86 | 18.08 | 384,814 | +0.10(+0.54%) |
Nov 22, 2017 | 18.19 | 18.31 | 17.96 | 17.98 | 744,610 | -0.21(-1.14%) |
Nov 21, 2017 | 18.23 | 18.30 | 18.13 | 18.19 | 1,103,730 | +0.01(+0.05%) |
Nov 20, 2017 | 18.17 | 18.22 | 17.99 | 18.18 | 900,867 | +0.12(+0.67%) |
Nov 17, 2017 | 17.84 | 18.20 | 17.77 | 18.06 | 1,145,953 | +0.08(+0.43%) |
Nov 16, 2017 | 18.08 | 18.61 | 17.95 | 17.98 | 2,636,504 | +0.03(+0.19%) |
Nov 15, 2017 | 16.98 | 17.96 | 16.98 | 17.95 | 2,206,983 | +0.75(+4.38%) |
Nov 14, 2017 | 17.14 | 17.27 | 17.03 | 17.19 | 916,936 | -0.08(-0.45%) |
Nov 13, 2017 | 16.92 | 17.31 | 16.85 | 17.27 | 1,859,224 | +0.25(+1.47%) |
Nov 10, 2017 | 17.20 | 17.24 | 17.02 | 17.02 | 1,430,329 | -0.23(-1.35%) |
Nov 09, 2017 | 17.24 | 17.43 | 17.11 | 17.25 | 1,235,220 | -0.10(-0.55%) |
Nov 08, 2017 | 17.28 | 17.46 | 17.11 | 17.35 | 1,194,739 | +0.02(+0.10%) |
Nov 07, 2017 | 17.46 | 17.54 | 17.21 | 17.33 | 1,775,127 | -0.16(-0.89%) |
Nov 06, 2017 | 17.43 | 17.60 | 17.31 | 17.49 | 1,935,922 | +0.06(+0.35%) |
Nov 03, 2017 | 17.83 | 18.04 | 17.18 | 17.43 | 5,056,132 | -0.93(-5.09%) |
Nov 02, 2017 | 18.00 | 18.44 | 17.86 | 18.36 | 2,919,149 | +0.35(+1.97%) |
Nov 01, 2017 | 18.30 | 18.51 | 17.96 | 18.01 | 1,689,923 | -0.13(-0.72%) |
Oct 31, 2017 | 18.19 | 18.33 | 18.10 | 18.14 | 1,508,583 | +0.00(+0.00%) |
Oct 30, 2017 | 18.34 | 18.59 | 18.11 | 18.14 | 3,038,037 | -0.20(-1.09%) |
Oct 27, 2017 | 18.39 | 18.68 | 18.27 | 18.33 | 2,782,651 | +0.25(+1.39%) |
Oct 26, 2017 | 17.47 | 18.25 | 17.44 | 18.08 | 2,751,824 | +0.53(+3.01%) |
Oct 25, 2017 | 17.51 | 17.68 | 17.35 | 17.56 | 1,652,298 | +0.04(+0.25%) |
Oct 24, 2017 | 17.31 | 17.58 | 17.30 | 17.51 | 1,539,047 | +0.33(+1.91%) |
Oct 23, 2017 | 17.46 | 17.46 | 17.15 | 17.18 | 1,714,457 | -0.37(-2.12%) |
Oct 20, 2017 | 17.92 | 18.01 | 17.52 | 17.56 | 1,625,957 | -0.16(-0.88%) |
Oct 19, 2017 | 17.27 | 17.78 | 17.18 | 17.71 | 1,990,215 | +0.31(+1.79%) |
Oct 18, 2017 | 17.31 | 17.58 | 17.25 | 17.40 | 2,208,852 | +0.19(+1.11%) |
Oct 17, 2017 | 17.08 | 17.24 | 16.86 | 17.21 | 2,362,136 | +0.21(+1.22%) |
Oct 16, 2017 | 16.76 | 17.05 | 16.76 | 17.00 | 1,840,645 | +0.23(+1.39%) |
Oct 13, 2017 | 16.47 | 16.84 | 16.41 | 16.77 | 2,343,278 | +0.35(+2.16%) |
Oct 12, 2017 | 16.31 | 16.50 | 16.24 | 16.41 | 1,309,271 | +0.12(+0.74%) |
Oct 11, 2017 | 16.38 | 16.52 | 16.21 | 16.29 | 1,496,148 | +0.05(+0.32%) |
Oct 10, 2017 | 16.09 | 16.24 | 16.02 | 16.24 | 1,359,369 | +0.19(+1.19%) |
Oct 09, 2017 | 16.32 | 16.34 | 15.95 | 16.05 | 1,215,096 | -0.16(-0.96%) |
Oct 06, 2017 | 16.29 | 16.41 | 16.15 | 16.21 | 1,087,514 | -0.10(-0.64%) |
Oct 05, 2017 | 16.15 | 16.38 | 16.14 | 16.31 | 730,929 | +0.17(+1.07%) |
Oct 04, 2017 | 16.30 | 16.37 | 16.09 | 16.14 | 1,155,787 | -0.13(-0.80%) |
Oct 03, 2017 | 16.27 | 16.37 | 16.15 | 16.27 | 1,369,052 | +0.03(+0.21%) |
Oct 02, 2017 | 16.15 | 16.29 | 16.02 | 16.23 | 1,211,519 | +0.06(+0.37%) |
Sep 29, 2017 | 16.24 | 16.40 | 16.14 | 16.17 | 1,345,442 | -0.07(-0.43%) |
Sep 28, 2017 | 16.15 | 16.27 | 15.96 | 16.24 | 1,286,059 | +0.10(+0.64%) |
Sep 27, 2017 | 16.01 | 16.24 | 15.77 | 16.14 | 2,219,757 | +0.22(+1.36%) |
Sep 26, 2017 | 15.36 | 15.97 | 15.35 | 15.92 | 2,751,576 | +0.58(+3.78%) |
Sep 25, 2017 | 15.38 | 15.46 | 15.19 | 15.34 | 1,455,969 | -0.12(-0.78%) |
Sep 22, 2017 | 15.19 | 15.52 | 15.19 | 15.46 | 1,110,968 | +0.23(+1.53%) |
Sep 21, 2017 | 15.24 | 15.41 | 15.18 | 15.23 | 1,015,475 | -0.03(-0.23%) |
Sep 20, 2017 | 15.12 | 15.33 | 14.98 | 15.26 | 1,254,523 | +0.16(+1.03%) |
Sep 19, 2017 | 14.87 | 15.16 | 14.87 | 15.11 | 1,170,495 | +0.23(+1.57%) |
Sep 18, 2017 | 14.99 | 15.09 | 14.85 | 14.87 | 1,175,508 | -0.10(-0.64%) |
Sep 15, 2017 | 14.80 | 15.00 | 14.68 | 14.97 | 3,129,949 | +0.20(+1.35%) |
Sep 14, 2017 | 14.80 | 14.93 | 14.72 | 14.77 | 1,005,945 | -0.03(-0.23%) |
Sep 13, 2017 | 15.01 | 15.08 | 14.74 | 14.80 | 1,212,828 | -0.21(-1.38%) |
Sep 12, 2017 | 14.73 | 15.05 | 14.62 | 15.01 | 1,376,944 | +0.37(+2.54%) |
Sep 11, 2017 | 14.38 | 14.64 | 14.22 | 14.64 | 2,061,524 | +0.48(+3.36%) |
Sep 08, 2017 | 13.92 | 14.24 | 13.84 | 14.16 | 1,692,365 | +0.22(+1.55%) |
Sep 07, 2017 | 14.31 | 14.44 | 13.87 | 13.95 | 2,791,451 | -0.37(-2.60%) |
Sep 06, 2017 | 14.51 | 14.63 | 14.29 | 14.32 | 1,186,925 | -0.14(-0.96%) |
Sep 05, 2017 | 15.11 | 15.11 | 14.45 | 14.46 | 2,220,411 | -0.69(-4.57%) |
Sep 01, 2017 | 15.14 | 15.26 | 15.10 | 15.15 | 961,951 | +0.01(+0.06%) |
Aug 31, 2017 | 15.02 | 15.18 | 14.96 | 15.14 | 1,434,204 | +0.19(+1.27%) |
Aug 30, 2017 | 14.62 | 14.96 | 14.60 | 14.95 | 1,814,243 | +0.30(+2.07%) |
Aug 29, 2017 | 14.59 | 14.67 | 14.35 | 14.65 | 1,296,519 | -0.09(-0.59%) |
Aug 28, 2017 | 15.01 | 15.06 | 14.69 | 14.74 | 1,497,771 | -0.28(-1.84%) |
Aug 25, 2017 | 15.14 | 15.19 | 15.01 | 15.01 | 861,655 | -0.08(-0.52%) |
Aug 24, 2017 | 15.19 | 15.23 | 15.00 | 15.09 | 937,114 | -0.08(-0.51%) |
Aug 23, 2017 | 14.93 | 15.21 | 14.85 | 15.17 | 1,333,776 | +0.24(+1.62%) |
Aug 22, 2017 | 14.55 | 14.94 | 14.48 | 14.93 | 2,285,197 | +0.68(+4.80%) |
Aug 21, 2017 | 14.41 | 14.47 | 14.24 | 14.24 | 1,393,457 | -0.22(-1.55%) |
Aug 18, 2017 | 14.48 | 14.62 | 14.42 | 14.47 | 1,247,351 | -0.16(-1.07%) |
Aug 17, 2017 | 14.88 | 14.96 | 14.62 | 14.62 | 826,165 | -0.32(-2.13%) |
Aug 16, 2017 | 14.92 | 15.14 | 14.88 | 14.94 | 1,429,803 | +0.07(+0.47%) |
Aug 15, 2017 | 15.04 | 15.06 | 14.87 | 14.87 | 1,069,410 | -0.07(-0.46%) |
Aug 14, 2017 | 14.91 | 15.14 | 14.85 | 14.94 | 1,357,759 | +0.16(+1.05%) |
Aug 11, 2017 | 14.86 | 14.98 | 14.73 | 14.79 | 1,064,903 | -0.13(-0.87%) |
Aug 10, 2017 | 15.31 | 15.41 | 14.91 | 14.91 | 1,566,367 | -0.45(-2.93%) |
Aug 09, 2017 | 15.03 | 15.36 | 14.99 | 15.36 | 1,451,327 | +0.27(+1.78%) |
Aug 08, 2017 | 15.33 | 15.40 | 15.05 | 15.10 | 1,396,207 | -0.20(-1.30%) |
Aug 07, 2017 | 15.25 | 15.36 | 15.08 | 15.30 | 1,525,724 | +0.10(+0.63%) |
Aug 04, 2017 | 15.14 | 15.25 | 15.09 | 15.20 | 1,145,599 | +0.13(+0.86%) |
Aug 03, 2017 | 15.31 | 15.35 | 15.03 | 15.07 | 986,411 | -0.23(-1.53%) |
Aug 02, 2017 | 15.53 | 15.56 | 15.05 | 15.30 | 1,659,049 | -0.11(-0.73%) |
Aug 01, 2017 | 15.51 | 15.15 | 15.42 | 2,636,033 | +0.35(+2.30%) | |
Jul 31, 2017 | 14.98 | 15.21 | 14.91 | 15.07 | 1,691,190 | +0.12(+0.81%) |
Jul 28, 2017 | 15.02 | 15.09 | 14.84 | 14.95 | 1,084,545 | -0.07(-0.46%) |
Jul 27, 2017 | 15.04 | 15.25 | 15.00 | 15.02 | 1,908,351 | -0.03(-0.23%) |
Jul 26, 2017 | 14.91 | 15.11 | 14.91 | 15.05 | 1,976,450 | +0.15(+0.99%) |
Jul 25, 2017 | 15.26 | 15.34 | 14.86 | 14.91 | 2,486,751 | -0.14(-0.92%) |
Jul 24, 2017 | 15.02 | 15.21 | 14.98 | 15.04 | 1,841,258 | -0.13(-0.86%) |
Jul 21, 2017 | 15.11 | 15.19 | 14.98 | 15.17 | 1,587,409 | +0.16(+1.04%) |
Jul 20, 2017 | 15.10 | 15.29 | 14.89 | 15.02 | 1,858,222 | +0.00(+0.00%) |
Jul 19, 2017 | 15.08 | 15.21 | 14.98 | 15.02 | 1,659,320 | -0.07(-0.46%) |
Jul 18, 2017 | 14.92 | 15.10 | 14.92 | 15.09 | 728,491 | +0.05(+0.35%) |
Jul 17, 2017 | 14.99 | 15.06 | 14.91 | 15.04 | 1,116,151 | -0.02(-0.11%) |
Jul 14, 2017 | 14.88 | 15.15 | 14.79 | 15.05 | 890,325 | +0.09(+0.58%) |
Jul 13, 2017 | 14.99 | 15.04 | 14.86 | 14.97 | 708,093 | +0.03(+0.17%) |
Jul 12, 2017 | 14.77 | 15.03 | 14.77 | 14.94 | 1,191,960 | +0.18(+1.23%) |
Jul 11, 2017 | 14.73 | 14.90 | 14.66 | 14.76 | 1,692,100 | +0.01(+0.06%) |
Jul 10, 2017 | 14.72 | 14.92 | 14.64 | 14.75 | 1,119,287 | -0.04(-0.29%) |
Jul 07, 2017 | 14.73 | 14.85 | 14.61 | 14.79 | 806,156 | +0.10(+0.65%) |
Jul 06, 2017 | 14.82 | 14.84 | 14.58 | 14.70 | 965,287 | -0.14(-0.93%) |
Jul 05, 2017 | 14.74 | 14.87 | 14.55 | 14.84 | 1,317,897 | +0.09(+0.59%) |
Jul 03, 2017 | 14.22 | 14.86 | 14.22 | 14.75 | 1,260,630 | +0.61(+4.28%) |
Jun 30, 2017 | 14.26 | 14.27 | 14.01 | 14.14 | 3,485,418 | +0.03(+0.25%) |
Jun 29, 2017 | 14.46 | 14.47 | 14.05 | 14.11 | 3,767,624 | -0.12(-0.85%) |
Jun 28, 2017 | 14.26 | 14.40 | 14.13 | 14.23 | 3,419,392 | +0.09(+0.61%) |
Jun 27, 2017 | 14.19 | 14.21 | 14.08 | 14.14 | 1,991,347 | +0.03(+0.25%) |
Jun 26, 2017 | 14.14 | 14.29 | 13.95 | 14.11 | 1,896,101 | -0.03(-0.18%) |
Jun 23, 2017 | 14.14 | 14.22 | 14.06 | 14.14 | 2,065,316 | +0.03(+0.25%) |
Jun 22, 2017 | 14.34 | 14.39 | 14.07 | 14.10 | 1,376,232 | -0.21(-1.45%) |
Jun 21, 2017 | 14.55 | 14.55 | 14.27 | 14.31 | 1,170,293 | -0.20(-1.37%) |
Jun 20, 2017 | 14.71 | 14.78 | 14.46 | 14.51 | 1,571,598 | -0.29(-1.93%) |
Jun 19, 2017 | 14.81 | 14.91 | 14.66 | 14.79 | 1,344,259 | +0.09(+0.59%) |
Jun 16, 2017 | 14.59 | 14.71 | 14.49 | 14.71 | 3,220,020 | +0.00(+0.00%) |
Jun 15, 2017 | 14.57 | 14.80 | 14.56 | 14.71 | 1,415,858 | -0.06(-0.41%) |
Jun 14, 2017 | 14.74 | 14.81 | 14.43 | 14.77 | 1,983,162 | -0.07(-0.47%) |
Jun 13, 2017 | 14.74 | 14.99 | 14.71 | 14.84 | 1,633,052 | +0.18(+1.24%) |
Jun 12, 2017 | 14.67 | 15.06 | 14.62 | 14.66 | 1,974,902 | -0.03(-0.24%) |
Jun 09, 2017 | 14.49 | 14.72 | 14.46 | 14.69 | 1,935,210 | +0.26(+1.80%) |
Jun 08, 2017 | 14.15 | 14.63 | 14.12 | 14.43 | 1,906,817 | +0.28(+1.96%) |
Jun 07, 2017 | 14.00 | 14.17 | 13.95 | 14.15 | 1,294,149 | +0.17(+1.24%) |
Jun 06, 2017 | 13.65 | 14.08 | 13.48 | 13.98 | 2,313,534 | +0.22(+1.57%) |
Jun 05, 2017 | 14.06 | 14.08 | 13.71 | 13.76 | 2,975,885 | -0.33(-2.33%) |
Jun 02, 2017 | 14.17 | 14.48 | 14.07 | 14.09 | 2,835,022 | -0.10(-0.73%) |
Jun 01, 2017 | 13.91 | 14.23 | 13.91 | 14.20 | 3,215,849 | +0.30(+2.18%) |
May 31, 2017 | 14.16 | 14.17 | 13.72 | 13.89 | 2,792,070 | -0.25(-1.77%) |
May 30, 2017 | 14.24 | 14.24 | 14.02 | 14.14 | 1,400,159 | -0.17(-1.21%) |
May 26, 2017 | 14.14 | 14.36 | 14.03 | 14.32 | 817,482 | +0.16(+1.10%) |
May 25, 2017 | 14.40 | 14.40 | 14.10 | 14.16 | 880,301 | -0.19(-1.33%) |
May 24, 2017 | 14.41 | 14.46 | 14.31 | 14.35 | 1,299,589 | -0.01(-0.06%) |
May 23, 2017 | 14.28 | 14.38 | 14.03 | 14.36 | 2,890,176 | +0.08(+0.54%) |
May 22, 2017 | 14.22 | 14.38 | 14.03 | 14.28 | 1,694,675 | +0.04(+0.30%) |
May 19, 2017 | 14.34 | 14.49 | 14.22 | 14.24 | 1,370,703 | -0.11(-0.78%) |
May 18, 2017 | 14.48 | 14.60 | 14.34 | 14.35 | 1,681,633 | -0.17(-1.18%) |
May 17, 2017 | 14.58 | 14.71 | 14.48 | 14.52 | 2,016,803 | -0.35(-2.33%) |
May 16, 2017 | 14.64 | 14.90 | 14.64 | 14.87 | 1,995,275 | +0.21(+1.42%) |
May 15, 2017 | 14.53 | 14.77 | 14.52 | 14.66 | 1,435,835 | +0.17(+1.19%) |
May 12, 2017 | 14.51 | 14.51 | 14.31 | 14.49 | 1,912,585 | -0.08(-0.53%) |
May 11, 2017 | 14.32 | 14.66 | 14.29 | 14.57 | 2,231,330 | +0.20(+1.39%) |
May 10, 2017 | 14.32 | 14.42 | 14.22 | 14.37 | 1,532,510 | -0.07(-0.48%) |
May 09, 2017 | 14.29 | 14.55 | 14.25 | 14.44 | 2,090,739 | +0.22(+1.52%) |
May 08, 2017 | 14.32 | 14.45 | 14.19 | 14.22 | 1,975,464 | -0.13(-0.90%) |
May 05, 2017 | 14.56 | 14.68 | 14.23 | 14.35 | 3,959,330 | -0.18(-1.25%) |
May 04, 2017 | 14.30 | 14.56 | 14.26 | 14.53 | 1,815,106 | +0.29(+2.00%) |
May 03, 2017 | 14.29 | 14.37 | 14.19 | 14.25 | 1,895,713 | -0.10(-0.66%) |
May 02, 2017 | 14.30 | 14.52 | 14.19 | 14.34 | 3,298,050 | +0.05(+0.36%) |
May 01, 2017 | 14.72 | 14.72 | 14.26 | 14.29 | 3,233,287 | -0.31(-2.13%) |
Apr 28, 2017 | 14.86 | 14.86 | 14.45 | 14.60 | 4,097,722 | -0.26(-1.75%) |
Apr 27, 2017 | 15.64 | 15.86 | 14.80 | 14.86 | 10,011,726 | -1.87(-11.17%) |
Apr 26, 2017 | 16.26 | 16.90 | 16.26 | 16.73 | 2,926,067 | +0.47(+2.87%) |
Apr 25, 2017 | 16.31 | 16.48 | 16.26 | 16.26 | 1,250,484 | +0.07(+0.43%) |
Apr 24, 2017 | 16.34 | 16.47 | 16.18 | 16.19 | 1,631,853 | +0.16(+0.97%) |
Apr 21, 2017 | 16.43 | 16.48 | 15.89 | 16.04 | 2,120,339 | -0.45(-2.73%) |
Apr 20, 2017 | 16.60 | 16.81 | 16.31 | 16.49 | 2,569,790 | -0.03(-0.16%) |
Apr 19, 2017 | 16.45 | 16.85 | 16.38 | 16.51 | 3,208,184 | +0.19(+1.17%) |
Apr 18, 2017 | 15.97 | 16.36 | 15.94 | 16.32 | 1,995,303 | +0.21(+1.29%) |
Apr 17, 2017 | 15.85 | 16.12 | 15.85 | 16.11 | 1,186,276 | +0.28(+1.75%) |
Apr 13, 2017 | 16.15 | 16.22 | 15.83 | 15.84 | 2,431,385 | -0.35(-2.19%) |
Apr 12, 2017 | 15.96 | 16.32 | 15.96 | 16.19 | 2,154,568 | +0.19(+1.19%) |
Apr 11, 2017 | 15.61 | 16.01 | 15.57 | 16.00 | 1,321,145 | +0.32(+2.04%) |
Apr 10, 2017 | 15.52 | 15.86 | 15.52 | 15.68 | 1,304,052 | +0.18(+1.17%) |
Apr 07, 2017 | 15.41 | 15.56 | 15.33 | 15.50 | 955,600 | -0.01(-0.06%) |
Apr 06, 2017 | 15.22 | 15.52 | 15.14 | 15.51 | 1,239,119 | +0.24(+1.59%) |
Apr 05, 2017 | 15.54 | 15.72 | 15.23 | 15.27 | 1,730,413 | -0.16(-1.01%) |
Apr 04, 2017 | 15.37 | 15.49 | 15.31 | 15.42 | 1,459,646 | +0.01(+0.06%) |
Apr 03, 2017 | 15.54 | 15.65 | 15.24 | 15.41 | 1,202,246 | -0.12(-0.78%) |
Mar 31, 2017 | 15.42 | 15.65 | 15.38 | 15.54 | 1,485,247 | +0.05(+0.34%) |
Mar 30, 2017 | 15.35 | 15.58 | 15.35 | 15.48 | 958,246 | +0.10(+0.67%) |
Mar 29, 2017 | 15.46 | 15.56 | 15.37 | 15.38 | 947,906 | -0.15(-0.95%) |
Mar 28, 2017 | 15.24 | 15.61 | 15.24 | 15.53 | 1,380,929 | +0.17(+1.13%) |
Mar 27, 2017 | 15.04 | 15.39 | 14.94 | 15.35 | 1,737,564 | +0.01(+0.06%) |
Mar 24, 2017 | 15.41 | 15.50 | 15.25 | 15.35 | 1,376,179 | -0.05(-0.34%) |
Mar 23, 2017 | 15.41 | 15.73 | 15.31 | 15.40 | 2,009,927 | +0.00(+0.00%) |
Mar 22, 2017 | 15.35 | 15.44 | 15.09 | 15.40 | 2,924,673 | -0.07(-0.45%) |
Mar 21, 2017 | 16.10 | 16.10 | 15.44 | 15.47 | 2,060,141 | -0.47(-2.93%) |
Mar 20, 2017 | 16.19 | 16.19 | 15.86 | 15.93 | 1,844,201 | -0.28(-1.71%) |
Mar 17, 2017 | 16.43 | 16.43 | 16.08 | 16.21 | 2,460,108 | -0.17(-1.06%) |
Mar 16, 2017 | 16.49 | 16.69 | 16.37 | 16.38 | 1,208,098 | +0.03(+0.16%) |
Mar 15, 2017 | 16.43 | 16.50 | 16.22 | 16.36 | 1,459,384 | +0.02(+0.11%) |
Mar 14, 2017 | 16.31 | 16.36 | 16.08 | 16.34 | 1,322,750 | -0.12(-0.74%) |
Mar 13, 2017 | 16.18 | 16.53 | 16.07 | 16.46 | 1,730,297 | +0.27(+1.66%) |
Mar 10, 2017 | 16.25 | 16.31 | 15.97 | 16.19 | 1,702,201 | +0.11(+0.70%) |
Mar 09, 2017 | 15.99 | 16.18 | 15.94 | 16.08 | 1,381,312 | +0.14(+0.87%) |
Mar 08, 2017 | 16.15 | 16.27 | 15.92 | 15.94 | 2,638,708 | -0.08(-0.49%) |
Mar 07, 2017 | 16.12 | 16.18 | 15.99 | 16.02 | 1,503,356 | -0.14(-0.86%) |
Mar 06, 2017 | 16.14 | 16.17 | 15.88 | 16.16 | 2,177,419 | -0.03(-0.21%) |
Mar 03, 2017 | 16.11 | 16.23 | 15.99 | 16.19 | 1,170,533 | +0.13(+0.81%) |
Mar 02, 2017 | 16.54 | 16.58 | 16.04 | 16.06 | 1,451,693 | -0.49(-2.98%) |