Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.54 | 17.54 | 17.54 | 0 | +0.37(+2.15%) | |
Mar 28, 2018 | 16.97 | 17.28 | 16.94 | 17.17 | 1,324,890 | +0.31(+1.86%) |
Mar 27, 2018 | 16.91 | 17.00 | 16.76 | 16.86 | 782,419 | -0.06(-0.33%) |
Mar 26, 2018 | 16.78 | 16.94 | 16.73 | 16.92 | 1,216,312 | +0.25(+1.49%) |
Mar 23, 2018 | 16.59 | 16.81 | 16.51 | 16.67 | 1,356,859 | +0.19(+1.17%) |
Mar 22, 2018 | 16.67 | 16.81 | 16.47 | 16.47 | 959,682 | -0.22(-1.30%) |
Mar 21, 2018 | 16.84 | 16.86 | 16.49 | 16.69 | 1,805,616 | -0.26(-1.56%) |
Mar 20, 2018 | 17.02 | 17.13 | 16.85 | 16.96 | 888,807 | -0.03(-0.19%) |
Mar 19, 2018 | 17.03 | 17.13 | 16.91 | 16.99 | 1,084,215 | +0.02(+0.09%) |
Mar 16, 2018 | 16.81 | 17.04 | 16.79 | 16.97 | 2,798,981 | +0.16(+0.95%) |
Mar 15, 2018 | 17.08 | 17.21 | 16.78 | 16.81 | 980,302 | -0.30(-1.78%) |
Mar 14, 2018 | 17.08 | 17.31 | 17.03 | 17.12 | 1,698,656 | +0.10(+0.57%) |
Mar 13, 2018 | 17.03 | 17.07 | 16.85 | 17.02 | 929,597 | +0.06(+0.38%) |
Mar 12, 2018 | 17.20 | 17.24 | 16.84 | 16.96 | 1,838,798 | -0.25(-1.45%) |
Mar 09, 2018 | 17.10 | 17.21 | 16.95 | 17.20 | 734,699 | +0.25(+1.47%) |
Mar 08, 2018 | 17.09 | 17.12 | 16.92 | 16.96 | 1,347,630 | -0.12(-0.71%) |
Mar 07, 2018 | 17.17 | 17.08 | 986,882 | -0.07(-0.42%) | ||
Mar 06, 2018 | 16.88 | 17.19 | 16.79 | 17.15 | 1,303,065 | +0.26(+1.52%) |
Mar 05, 2018 | 16.66 | 16.91 | 16.57 | 16.89 | 1,222,679 | +0.18(+1.10%) |
Mar 02, 2018 | 16.43 | 16.74 | 16.43 | 16.71 | 1,360,715 | +0.28(+1.71%) |
Mar 01, 2018 | 16.48 | 16.66 | 16.31 | 16.43 | 1,479,547 | -0.08(-0.49%) |
Feb 28, 2018 | 16.72 | 16.78 | 16.45 | 16.51 | 1,215,999 | -0.19(-1.14%) |
Feb 27, 2018 | 16.88 | 16.99 | 16.67 | 16.70 | 1,574,260 | -0.18(-1.08%) |
Feb 26, 2018 | 16.90 | 17.02 | 16.83 | 16.88 | 1,301,784 | -0.02(-0.14%) |
Feb 23, 2018 | 16.55 | 16.94 | 16.48 | 16.90 | 1,385,866 | +0.34(+2.07%) |
Feb 22, 2018 | 16.50 | 16.78 | 16.43 | 16.56 | 2,382,264 | +0.07(+0.43%) |
Feb 21, 2018 | 16.68 | 16.92 | 16.49 | 16.49 | 1,743,138 | -0.23(-1.38%) |
Feb 20, 2018 | 17.00 | 17.06 | 16.60 | 16.72 | 1,784,371 | -0.27(-1.59%) |
Feb 16, 2018 | 16.99 | 16.99 | 16.99 | 0 | +0.35(+2.10%) | |
Feb 15, 2018 | 16.62 | 16.68 | 16.41 | 16.64 | 1,341,518 | +0.04(+0.24%) |
Feb 14, 2018 | 16.43 | 16.70 | 16.33 | 16.60 | 2,296,083 | +0.15(+0.92%) |
Feb 13, 2018 | 16.22 | 16.54 | 16.13 | 16.45 | 1,913,861 | +0.21(+1.32%) |
Feb 12, 2018 | 16.29 | 16.29 | 15.90 | 16.24 | 2,212,148 | +0.02(+0.15%) |
Feb 09, 2018 | 16.12 | 16.30 | 15.93 | 16.21 | 3,883,251 | +0.33(+2.05%) |
Feb 08, 2018 | 15.27 | 16.20 | 15.26 | 15.89 | 4,174,446 | +0.80(+5.33%) |
Feb 07, 2018 | 15.04 | 15.24 | 14.98 | 15.08 | 1,415,813 | +0.04(+0.26%) |
Feb 06, 2018 | 14.60 | 15.12 | 14.48 | 15.04 | 2,292,251 | +0.07(+0.48%) |
Feb 05, 2018 | 15.18 | 15.22 | 14.90 | 14.97 | 1,208,560 | -0.29(-1.88%) |
Feb 02, 2018 | 15.56 | 15.56 | 15.26 | 15.26 | 1,877,231 | -0.33(-2.14%) |
Feb 01, 2018 | 15.59 | 15.64 | 15.48 | 15.59 | 1,230,051 | -0.02(-0.10%) |
Jan 31, 2018 | 15.66 | 15.69 | 15.45 | 15.61 | 2,591,130 | -0.01(-0.05%) |
Jan 30, 2018 | 15.46 | 15.71 | 15.46 | 15.61 | 2,199,069 | +0.10(+0.62%) |
Jan 29, 2018 | 15.26 | 15.58 | 15.26 | 15.52 | 1,662,784 | +0.26(+1.72%) |
Jan 26, 2018 | 15.35 | 15.35 | 15.07 | 15.26 | 968,133 | -0.08(-0.52%) |
Jan 25, 2018 | 15.48 | 15.52 | 15.19 | 15.34 | 1,190,387 | -0.10(-0.67%) |
Jan 24, 2018 | 15.57 | 15.57 | 15.40 | 15.44 | 822,939 | -0.07(-0.46%) |
Jan 23, 2018 | 15.42 | 15.56 | 15.33 | 15.51 | 1,023,831 | -0.01(-0.05%) |
Jan 22, 2018 | 15.43 | 15.53 | 15.30 | 15.52 | 1,085,008 | +0.13(+0.83%) |
Jan 19, 2018 | 15.23 | 15.41 | 15.18 | 15.39 | 1,120,083 | +0.17(+1.10%) |
Jan 18, 2018 | 15.22 | 15.29 | 15.05 | 15.22 | 1,169,998 | -0.07(-0.47%) |
Jan 17, 2018 | 15.04 | 15.31 | 15.04 | 15.30 | 1,234,189 | +0.33(+2.18%) |
Jan 16, 2018 | 15.02 | 15.12 | 14.92 | 14.97 | 2,088,980 | +0.10(+0.64%) |
Jan 12, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.16(+1.08%) | |
Jan 11, 2018 | 14.87 | 14.89 | 14.69 | 14.72 | 1,324,393 | -0.13(-0.86%) |
Jan 10, 2018 | 15.28 | 15.29 | 14.76 | 14.84 | 2,506,572 | -0.50(-3.27%) |
Jan 09, 2018 | 15.20 | 15.35 | 15.15 | 15.34 | 2,402,736 | +0.14(+0.94%) |
Jan 08, 2018 | 15.10 | 15.29 | 15.10 | 15.20 | 1,469,324 | +0.06(+0.42%) |
Jan 05, 2018 | 15.12 | 15.16 | 15.04 | 15.14 | 999,287 | +0.02(+0.16%) |
Jan 04, 2018 | 15.18 | 15.23 | 15.07 | 15.11 | 1,521,468 | -0.02(-0.11%) |
Jan 03, 2018 | 15.39 | 15.43 | 15.11 | 15.13 | 1,197,898 | -0.25(-1.60%) |
Jan 02, 2018 | 15.40 | 15.44 | 15.30 | 15.38 | 1,317,817 | +0.01(+0.05%) |
Dec 29, 2017 | 15.37 | 15.37 | 15.37 | 0 | -0.10(-0.62%) | |
Dec 28, 2017 | 15.42 | 15.48 | 15.27 | 15.46 | 739,827 | +0.06(+0.41%) |
Dec 27, 2017 | 15.46 | 15.54 | 15.38 | 15.40 | 790,642 | -0.06(-0.41%) |
Dec 26, 2017 | 15.59 | 15.76 | 15.46 | 15.46 | 636,686 | -0.18(-1.17%) |
Dec 22, 2017 | 15.58 | 15.69 | 15.54 | 15.65 | 668,523 | +0.10(+0.61%) |
Dec 21, 2017 | 15.59 | 15.68 | 15.54 | 15.55 | 659,239 | -0.03(-0.20%) |
Dec 20, 2017 | 15.66 | 15.66 | 15.47 | 15.58 | 896,190 | +0.02(+0.15%) |
Dec 19, 2017 | 15.73 | 15.78 | 15.56 | 15.56 | 1,135,913 | -0.19(-1.21%) |
Dec 18, 2017 | 15.72 | 16.01 | 15.69 | 15.75 | 1,944,219 | +0.14(+0.92%) |
Dec 15, 2017 | 15.75 | 15.85 | 15.35 | 15.61 | 4,933,014 | -0.14(-0.91%) |
Dec 14, 2017 | 15.66 | 15.84 | 15.54 | 15.75 | 1,925,217 | +0.09(+0.56%) |
Dec 13, 2017 | 15.73 | 15.77 | 15.64 | 15.66 | 1,523,647 | -0.03(-0.20%) |
Dec 12, 2017 | 16.07 | 16.07 | 15.69 | 15.69 | 1,250,494 | -0.37(-2.28%) |
Dec 11, 2017 | 16.05 | 16.09 | 15.79 | 16.06 | 2,654,273 | -0.06(-0.40%) |
Dec 08, 2017 | 16.11 | 16.15 | 15.92 | 16.12 | 1,300,068 | +0.05(+0.30%) |
Dec 07, 2017 | 16.10 | 16.22 | 16.06 | 16.08 | 1,082,256 | -0.11(-0.69%) |
Dec 06, 2017 | 15.92 | 16.21 | 15.89 | 16.19 | 1,328,052 | +0.29(+1.80%) |
Dec 05, 2017 | 16.05 | 16.06 | 15.85 | 15.90 | 1,876,790 | -0.10(-0.65%) |
Dec 04, 2017 | 16.00 | 16.07 | 15.93 | 16.00 | 1,603,746 | +0.03(+0.20%) |
Dec 01, 2017 | 15.89 | 15.99 | 15.77 | 15.97 | 1,604,801 | +0.07(+0.45%) |
Nov 30, 2017 | 15.89 | 16.03 | 15.76 | 15.90 | 1,866,933 | +0.10(+0.60%) |
Nov 29, 2017 | 15.43 | 16.11 | 15.33 | 15.81 | 2,248,601 | +0.34(+2.19%) |
Nov 28, 2017 | 15.35 | 15.50 | 15.22 | 15.47 | 1,683,082 | +0.15(+0.98%) |
Nov 27, 2017 | 15.29 | 15.38 | 15.28 | 15.32 | 767,647 | +0.02(+0.10%) |
Nov 24, 2017 | 15.34 | 15.37 | 15.27 | 15.30 | 372,374 | +0.00(+0.00%) |
Nov 22, 2017 | 15.25 | 15.35 | 15.18 | 15.30 | 782,689 | +0.05(+0.31%) |
Nov 21, 2017 | 15.55 | 15.56 | 15.23 | 15.25 | 1,608,716 | -0.29(-1.88%) |
Nov 20, 2017 | 15.58 | 15.70 | 15.51 | 15.55 | 1,587,578 | -0.06(-0.40%) |
Nov 17, 2017 | 15.80 | 15.88 | 15.55 | 15.61 | 2,605,326 | -0.30(-1.88%) |
Nov 16, 2017 | 15.51 | 16.01 | 15.51 | 15.91 | 4,335,578 | +0.48(+3.12%) |
Nov 15, 2017 | 15.40 | 15.66 | 15.21 | 15.43 | 4,000,897 | -0.02(-0.10%) |
Nov 14, 2017 | 14.91 | 15.52 | 14.89 | 15.44 | 2,580,875 | +0.53(+3.54%) |
Nov 13, 2017 | 14.77 | 15.14 | 14.71 | 14.91 | 2,537,148 | +0.16(+1.07%) |
Nov 10, 2017 | 14.54 | 14.78 | 14.52 | 14.76 | 1,757,530 | +0.27(+1.85%) |
Nov 09, 2017 | 14.36 | 14.87 | 13.97 | 14.49 | 4,196,341 | +0.27(+1.89%) |
Nov 08, 2017 | 14.21 | 14.28 | 14.01 | 14.22 | 2,539,049 | +0.09(+0.67%) |
Nov 07, 2017 | 14.12 | 14.32 | 14.04 | 14.12 | 2,076,405 | -0.07(-0.50%) |
Nov 06, 2017 | 14.40 | 14.43 | 14.07 | 14.20 | 1,610,669 | -0.28(-1.91%) |
Nov 03, 2017 | 14.80 | 14.80 | 14.46 | 14.47 | 1,565,611 | -0.31(-2.08%) |
Nov 02, 2017 | 14.91 | 15.00 | 14.78 | 14.78 | 1,289,506 | -0.22(-1.47%) |
Nov 01, 2017 | 15.07 | 15.10 | 14.96 | 15.00 | 729,906 | -0.02(-0.10%) |
Oct 31, 2017 | 14.84 | 15.03 | 14.84 | 15.02 | 896,035 | +0.28(+1.93%) |
Oct 30, 2017 | 14.93 | 14.98 | 14.72 | 14.73 | 936,368 | -0.24(-1.58%) |
Oct 27, 2017 | 14.75 | 14.97 | 14.70 | 14.97 | 813,716 | +0.17(+1.12%) |
Oct 26, 2017 | 14.76 | 14.86 | 14.72 | 14.80 | 638,350 | +0.08(+0.54%) |
Oct 25, 2017 | 14.66 | 14.76 | 14.44 | 14.72 | 660,096 | +0.09(+0.59%) |
Oct 24, 2017 | 14.70 | 14.72 | 14.52 | 14.64 | 615,264 | -0.01(-0.05%) |
Oct 23, 2017 | 14.74 | 14.79 | 14.60 | 14.65 | 623,758 | -0.11(-0.75%) |
Oct 20, 2017 | 14.78 | 14.80 | 14.68 | 14.76 | 772,579 | +0.02(+0.11%) |
Oct 19, 2017 | 14.77 | 14.78 | 14.68 | 14.74 | 541,233 | -0.06(-0.37%) |
Oct 18, 2017 | 14.87 | 14.93 | 14.68 | 14.80 | 1,044,358 | -0.06(-0.37%) |
Oct 17, 2017 | 14.94 | 15.06 | 14.79 | 14.85 | 1,987,761 | -0.10(-0.69%) |
Oct 16, 2017 | 14.95 | 14.97 | 14.81 | 14.95 | 810,352 | +0.00(+0.00%) |
Oct 13, 2017 | 14.83 | 14.97 | 14.72 | 14.95 | 1,116,918 | +0.17(+1.17%) |
Oct 12, 2017 | 14.76 | 14.84 | 14.68 | 14.78 | 1,420,341 | -0.02(-0.11%) |
Oct 11, 2017 | 14.84 | 14.87 | 14.75 | 14.80 | 1,436,204 | -0.04(-0.27%) |
Oct 10, 2017 | 14.80 | 14.86 | 14.66 | 14.84 | 1,168,203 | +0.08(+0.53%) |
Oct 09, 2017 | 14.80 | 14.83 | 14.64 | 14.76 | 968,439 | -0.04(-0.27%) |
Oct 06, 2017 | 14.76 | 14.81 | 14.71 | 14.80 | 957,742 | +0.04(+0.27%) |
Oct 05, 2017 | 14.87 | 14.91 | 14.76 | 14.76 | 992,304 | -0.10(-0.69%) |
Oct 04, 2017 | 14.72 | 14.92 | 14.63 | 14.86 | 1,345,684 | +0.13(+0.86%) |
Oct 03, 2017 | 14.78 | 14.78 | 14.62 | 14.73 | 1,518,245 | -0.03(-0.21%) |
Oct 02, 2017 | 14.84 | 14.94 | 14.72 | 14.76 | 2,149,736 | -0.08(-0.53%) |
Sep 29, 2017 | 14.86 | 14.90 | 14.72 | 14.84 | 1,857,851 | +0.05(+0.32%) |
Sep 28, 2017 | 14.57 | 14.84 | 14.40 | 14.80 | 2,341,682 | +0.40(+2.80%) |
Sep 27, 2017 | 14.83 | 14.86 | 14.18 | 14.39 | 3,693,418 | -0.40(-2.72%) |
Sep 26, 2017 | 14.54 | 14.80 | 14.46 | 14.80 | 2,185,459 | +0.31(+2.12%) |
Sep 25, 2017 | 14.35 | 14.50 | 14.27 | 14.49 | 1,250,175 | +0.18(+1.27%) |
Sep 22, 2017 | 14.31 | 14.40 | 14.23 | 14.31 | 1,251,600 | -0.02(-0.17%) |
Sep 21, 2017 | 14.49 | 14.50 | 14.29 | 14.33 | 890,751 | -0.12(-0.82%) |
Sep 20, 2017 | 14.41 | 14.48 | 14.11 | 14.45 | 1,419,256 | +0.01(+0.05%) |
Sep 19, 2017 | 14.50 | 14.65 | 14.42 | 14.44 | 1,259,772 | -0.06(-0.44%) |
Sep 18, 2017 | 14.46 | 14.56 | 14.42 | 14.50 | 1,125,166 | +0.06(+0.38%) |
Sep 15, 2017 | 14.42 | 14.50 | 14.33 | 14.45 | 2,237,492 | +0.07(+0.49%) |
Sep 14, 2017 | 14.30 | 14.39 | 14.20 | 14.38 | 1,417,869 | +0.11(+0.77%) |
Sep 13, 2017 | 14.25 | 14.39 | 14.23 | 14.27 | 1,584,881 | +0.02(+0.17%) |
Sep 12, 2017 | 14.29 | 14.38 | 14.18 | 14.24 | 1,503,928 | -0.06(-0.39%) |
Sep 11, 2017 | 14.07 | 14.36 | 14.07 | 14.30 | 2,455,316 | +0.30(+2.14%) |
Sep 08, 2017 | 13.81 | 14.09 | 13.74 | 14.00 | 1,811,443 | +0.17(+1.26%) |
Sep 07, 2017 | 13.82 | 14.05 | 13.74 | 13.82 | 2,561,873 | +0.05(+0.34%) |
Sep 06, 2017 | 13.73 | 13.86 | 13.68 | 13.78 | 1,406,082 | +0.06(+0.46%) |
Sep 05, 2017 | 13.76 | 13.95 | 13.68 | 13.71 | 1,759,798 | -0.07(-0.52%) |
Sep 01, 2017 | 13.77 | 13.81 | 13.66 | 13.79 | 2,344,031 | +0.08(+0.58%) |
Aug 31, 2017 | 13.77 | 13.81 | 13.61 | 13.71 | 2,460,824 | -0.07(-0.52%) |
Aug 30, 2017 | 13.72 | 13.81 | 13.58 | 13.78 | 1,280,869 | +0.09(+0.63%) |
Aug 29, 2017 | 13.60 | 13.75 | 13.56 | 13.69 | 1,338,865 | +0.06(+0.46%) |
Aug 28, 2017 | 13.88 | 13.89 | 13.56 | 13.63 | 1,404,409 | -0.22(-1.58%) |
Aug 25, 2017 | 13.65 | 13.91 | 13.56 | 13.85 | 1,615,698 | +0.25(+1.84%) |
Aug 24, 2017 | 14.00 | 14.05 | 13.56 | 13.60 | 2,154,990 | -0.45(-3.23%) |
Aug 23, 2017 | 14.11 | 14.21 | 14.03 | 14.05 | 1,211,527 | -0.14(-0.99%) |
Aug 22, 2017 | 14.00 | 14.23 | 13.96 | 14.19 | 1,421,391 | +0.19(+1.34%) |
Aug 21, 2017 | 13.96 | 14.06 | 13.95 | 14.00 | 1,012,258 | +0.04(+0.28%) |
Aug 18, 2017 | 13.87 | 14.01 | 13.67 | 13.96 | 1,432,550 | +0.13(+0.90%) |
Aug 17, 2017 | 13.86 | 14.06 | 13.82 | 13.84 | 1,397,516 | -0.11(-0.78%) |
Aug 16, 2017 | 14.00 | 14.38 | 13.95 | 13.95 | 1,925,340 | +0.04(+0.28%) |
Aug 15, 2017 | 14.09 | 14.09 | 13.91 | 13.91 | 1,550,303 | -0.16(-1.17%) |
Aug 14, 2017 | 13.85 | 14.13 | 13.79 | 14.07 | 1,741,810 | +0.26(+1.87%) |
Aug 11, 2017 | 13.26 | 14.13 | 13.26 | 13.82 | 2,515,774 | +0.22(+1.61%) |
Aug 10, 2017 | 13.28 | 14.02 | 13.13 | 13.60 | 3,852,908 | -0.10(-0.74%) |
Aug 09, 2017 | 13.57 | 13.90 | 13.52 | 13.70 | 2,996,767 | +0.10(+0.75%) |
Aug 08, 2017 | 13.86 | 13.86 | 13.57 | 13.60 | 2,517,798 | -0.30(-2.19%) |
Aug 07, 2017 | 13.82 | 14.00 | 13.80 | 13.90 | 1,942,782 | +0.06(+0.45%) |
Aug 04, 2017 | 13.82 | 13.98 | 13.74 | 13.84 | 1,222,430 | +0.04(+0.28%) |
Aug 03, 2017 | 13.78 | 13.92 | 13.71 | 13.80 | 1,504,666 | +0.02(+0.17%) |
Aug 02, 2017 | 13.65 | 13.79 | 13.56 | 13.78 | 1,123,726 | +0.12(+0.86%) |
Aug 01, 2017 | 13.77 | 13.82 | 13.55 | 13.66 | 1,409,762 | -0.09(-0.63%) |
Jul 31, 2017 | 13.56 | 13.81 | 13.56 | 13.75 | 1,445,160 | +0.15(+1.09%) |
Jul 28, 2017 | 13.86 | 13.89 | 13.52 | 13.60 | 1,792,336 | -0.44(-3.12%) |
Jul 27, 2017 | 13.93 | 14.03 | 13.89 | 14.03 | 1,749,472 | +0.17(+1.24%) |
Jul 26, 2017 | 14.11 | 14.11 | 13.86 | 13.86 | 1,264,892 | -0.24(-1.72%) |
Jul 25, 2017 | 13.92 | 14.11 | 13.86 | 14.11 | 1,788,848 | +0.26(+1.86%) |
Jul 24, 2017 | 13.91 | 13.97 | 13.80 | 13.85 | 1,029,193 | -0.06(-0.45%) |
Jul 21, 2017 | 14.00 | 14.00 | 13.76 | 13.91 | 750,519 | -0.08(-0.56%) |
Jul 20, 2017 | 13.94 | 14.03 | 13.91 | 13.99 | 1,141,497 | +0.11(+0.79%) |
Jul 19, 2017 | 13.68 | 13.88 | 13.64 | 13.88 | 1,151,519 | +0.21(+1.54%) |
Jul 18, 2017 | 13.77 | 13.78 | 13.64 | 13.67 | 1,301,555 | -0.10(-0.74%) |
Jul 17, 2017 | 13.72 | 13.82 | 13.68 | 13.77 | 1,134,584 | +0.05(+0.40%) |
Jul 14, 2017 | 13.57 | 13.74 | 13.54 | 13.71 | 1,379,909 | +0.17(+1.27%) |
Jul 13, 2017 | 13.43 | 13.57 | 13.38 | 13.54 | 1,419,112 | +0.13(+0.93%) |
Jul 12, 2017 | 13.48 | 13.51 | 13.37 | 13.42 | 1,635,828 | +0.11(+0.82%) |
Jul 11, 2017 | 13.35 | 13.44 | 13.21 | 13.31 | 1,388,980 | -0.05(-0.41%) |
Jul 10, 2017 | 13.53 | 13.53 | 13.31 | 13.36 | 1,658,228 | -0.16(-1.21%) |
Jul 07, 2017 | 13.39 | 13.53 | 13.32 | 13.53 | 1,381,535 | +0.20(+1.46%) |
Jul 06, 2017 | 13.23 | 13.50 | 13.19 | 13.33 | 2,958,631 | +0.05(+0.35%) |
Jul 05, 2017 | 13.46 | 13.57 | 13.25 | 13.28 | 1,648,602 | -0.20(-1.45%) |
Jul 03, 2017 | 13.57 | 13.69 | 13.45 | 13.48 | 738,550 | -0.05(-0.35%) |
Jun 30, 2017 | 13.63 | 13.71 | 13.52 | 13.53 | 1,432,479 | -0.05(-0.40%) |
Jun 29, 2017 | 13.90 | 13.90 | 13.49 | 13.58 | 965,360 | -0.32(-2.30%) |
Jun 28, 2017 | 13.87 | 14.00 | 13.82 | 13.90 | 1,191,979 | +0.14(+1.02%) |
Jun 27, 2017 | 13.78 | 13.89 | 13.73 | 13.76 | 1,416,625 | -0.08(-0.56%) |
Jun 26, 2017 | 13.74 | 13.92 | 13.68 | 13.84 | 1,244,926 | +0.13(+0.97%) |
Jun 23, 2017 | 13.56 | 13.72 | 13.50 | 13.71 | 5,421,637 | +0.15(+1.10%) |
Jun 22, 2017 | 13.58 | 13.64 | 13.38 | 13.56 | 1,795,260 | -0.02(-0.11%) |
Jun 21, 2017 | 13.56 | 13.78 | 13.48 | 13.57 | 2,949,093 | +0.03(+0.23%) |
Jun 20, 2017 | 13.97 | 14.07 | 13.53 | 13.54 | 1,765,143 | -0.39(-2.80%) |
Jun 19, 2017 | 13.90 | 13.94 | 13.73 | 13.93 | 1,474,672 | +0.12(+0.91%) |
Jun 16, 2017 | 14.23 | 14.23 | 13.54 | 13.81 | 5,116,657 | -0.51(-3.55%) |
Jun 15, 2017 | 14.34 | 14.37 | 14.20 | 14.32 | 1,344,630 | -0.05(-0.38%) |
Jun 14, 2017 | 14.46 | 14.49 | 14.32 | 14.37 | 1,080,182 | -0.02(-0.16%) |
Jun 13, 2017 | 14.32 | 14.46 | 14.25 | 14.39 | 1,013,559 | +0.10(+0.71%) |
Jun 12, 2017 | 14.30 | 14.46 | 14.25 | 14.29 | 1,122,753 | +0.01(+0.06%) |
Jun 09, 2017 | 14.26 | 14.41 | 14.14 | 14.28 | 1,170,571 | +0.03(+0.22%) |
Jun 08, 2017 | 14.43 | 14.48 | 14.25 | 14.25 | 809,458 | -0.17(-1.19%) |
Jun 07, 2017 | 14.37 | 14.44 | 14.13 | 14.43 | 1,943,447 | +0.09(+0.60%) |
Jun 06, 2017 | 14.44 | 14.59 | 14.34 | 14.34 | 1,344,151 | -0.12(-0.86%) |
Jun 05, 2017 | 14.35 | 14.53 | 14.34 | 14.46 | 1,116,919 | -0.02(-0.11%) |
Jun 02, 2017 | 14.63 | 14.70 | 14.47 | 14.48 | 1,311,161 | -0.13(-0.90%) |
Jun 01, 2017 | 14.29 | 14.61 | 14.27 | 14.61 | 1,137,636 | +0.30(+2.11%) |
May 31, 2017 | 14.35 | 14.42 | 14.25 | 14.31 | 1,897,993 | -0.04(-0.27%) |
May 30, 2017 | 14.32 | 14.37 | 14.24 | 14.35 | 1,395,725 | -0.02(-0.16%) |
May 26, 2017 | 14.32 | 14.38 | 14.20 | 14.37 | 2,100,239 | +0.05(+0.38%) |
May 25, 2017 | 14.51 | 14.55 | 14.32 | 14.32 | 1,418,726 | -0.12(-0.81%) |
May 24, 2017 | 14.40 | 14.51 | 14.36 | 14.43 | 1,945,458 | +0.06(+0.43%) |
May 23, 2017 | 14.47 | 14.53 | 14.35 | 14.37 | 1,408,844 | -0.06(-0.43%) |
May 22, 2017 | 14.29 | 14.56 | 14.23 | 14.43 | 1,620,251 | +0.10(+0.70%) |
May 19, 2017 | 13.98 | 14.39 | 13.77 | 14.33 | 2,470,387 | +0.14(+0.98%) |
May 18, 2017 | 15.01 | 15.19 | 14.19 | 14.19 | 4,800,772 | -0.83(-5.52%) |
May 17, 2017 | 15.19 | 15.26 | 14.96 | 15.02 | 2,784,652 | -0.17(-1.12%) |
May 16, 2017 | 15.25 | 15.28 | 15.09 | 15.19 | 2,268,889 | -0.01(-0.05%) |
May 15, 2017 | 15.00 | 15.27 | 14.94 | 15.20 | 1,576,077 | +0.22(+1.45%) |
May 12, 2017 | 15.04 | 15.08 | 14.89 | 14.98 | 1,415,757 | -0.08(-0.51%) |
May 11, 2017 | 14.90 | 15.11 | 14.80 | 15.06 | 1,381,510 | +0.14(+0.93%) |
May 10, 2017 | 14.73 | 14.94 | 14.65 | 14.92 | 1,129,891 | +0.21(+1.42%) |
May 09, 2017 | 14.65 | 14.80 | 14.59 | 14.71 | 1,401,241 | +0.07(+0.48%) |
May 08, 2017 | 14.56 | 14.66 | 14.49 | 14.64 | 1,447,791 | +0.09(+0.59%) |
May 05, 2017 | 14.72 | 14.77 | 14.53 | 14.56 | 1,421,307 | -0.12(-0.84%) |
May 04, 2017 | 14.60 | 14.73 | 14.46 | 14.68 | 1,802,890 | +0.13(+0.90%) |
May 03, 2017 | 14.60 | 14.66 | 14.32 | 14.55 | 2,999,425 | +0.11(+0.75%) |
May 02, 2017 | 15.01 | 15.04 | 14.39 | 14.44 | 3,207,109 | -0.55(-3.67%) |
May 01, 2017 | 15.21 | 15.27 | 14.95 | 14.99 | 1,367,719 | -0.19(-1.28%) |
Apr 28, 2017 | 15.37 | 15.38 | 15.13 | 15.18 | 1,480,628 | -0.19(-1.21%) |
Apr 27, 2017 | 15.35 | 15.47 | 15.31 | 15.37 | 1,414,973 | +0.02(+0.15%) |
Apr 26, 2017 | 15.38 | 15.44 | 15.29 | 15.35 | 1,940,389 | -0.02(-0.10%) |
Apr 25, 2017 | 15.40 | 15.56 | 15.35 | 15.36 | 1,222,033 | -0.03(-0.20%) |
Apr 24, 2017 | 15.46 | 15.49 | 15.34 | 15.39 | 1,598,717 | +0.03(+0.20%) |
Apr 21, 2017 | 15.35 | 15.41 | 15.28 | 15.36 | 1,376,174 | +0.01(+0.05%) |
Apr 20, 2017 | 15.28 | 15.43 | 15.21 | 15.35 | 1,255,516 | +0.09(+0.56%) |
Apr 19, 2017 | 15.21 | 15.36 | 15.18 | 15.27 | 1,366,598 | +0.07(+0.46%) |
Apr 18, 2017 | 15.25 | 15.37 | 15.15 | 15.20 | 1,548,600 | +0.06(+0.41%) |
Apr 17, 2017 | 14.94 | 15.15 | 14.84 | 15.14 | 1,297,257 | +0.22(+1.45%) |
Apr 13, 2017 | 15.17 | 15.21 | 14.92 | 14.92 | 1,356,271 | -0.25(-1.63%) |
Apr 12, 2017 | 15.17 | 15.23 | 15.09 | 15.17 | 1,139,670 | +0.08(+0.51%) |
Apr 11, 2017 | 15.06 | 15.09 | 14.97 | 15.09 | 1,274,646 | +0.02(+0.15%) |
Apr 10, 2017 | 15.04 | 15.17 | 14.95 | 15.07 | 1,192,221 | +0.03(+0.21%) |
Apr 07, 2017 | 15.07 | 15.14 | 15.01 | 15.04 | 772,778 | -0.09(-0.56%) |
Apr 06, 2017 | 14.89 | 15.15 | 14.87 | 15.12 | 1,442,871 | +0.24(+1.61%) |
Apr 05, 2017 | 15.00 | 15.07 | 14.87 | 14.88 | 1,403,007 | -0.10(-0.67%) |
Apr 04, 2017 | 14.95 | 15.01 | 14.89 | 14.98 | 1,047,985 | +0.04(+0.26%) |