Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.59 | 16.73 | 16.58 | 16.60 | 354,444 | +0.15(+0.93%) |
Apr 27, 2018 | 16.18 | 16.49 | 16.18 | 16.45 | 589,923 | +0.60(+3.80%) |
Apr 26, 2018 | 15.75 | 15.86 | 15.75 | 15.85 | 350,207 | -0.02(-0.12%) |
Apr 25, 2018 | 16.01 | 16.01 | 15.78 | 15.86 | 243,137 | -0.37(-2.29%) |
Apr 24, 2018 | 16.28 | 16.34 | 16.19 | 16.24 | 863,834 | -0.02(-0.12%) |
Apr 23, 2018 | 16.08 | 16.28 | 16.07 | 16.26 | 906,129 | +0.51(+3.21%) |
Apr 20, 2018 | 15.87 | 15.94 | 15.73 | 15.75 | 358,331 | +0.21(+1.35%) |
Apr 19, 2018 | 15.51 | 15.60 | 15.49 | 15.54 | 252,582 | +0.04(+0.25%) |
Apr 18, 2018 | 15.52 | 15.58 | 15.50 | 15.50 | 151,379 | +0.05(+0.31%) |
Apr 17, 2018 | 15.44 | 15.52 | 15.35 | 15.45 | 277,095 | +0.40(+2.66%) |
Apr 16, 2018 | 15.18 | 15.18 | 15.00 | 15.05 | 401,134 | -0.33(-2.17%) |
Apr 13, 2018 | 15.42 | 15.49 | 15.38 | 15.39 | 322,411 | +0.12(+0.81%) |
Apr 12, 2018 | 15.37 | 15.43 | 15.23 | 15.26 | 445,618 | -0.20(-1.30%) |
Apr 11, 2018 | 15.57 | 15.57 | 15.45 | 15.46 | 560,400 | -0.16(-1.04%) |
Apr 10, 2018 | 15.51 | 15.66 | 15.50 | 15.63 | 345,396 | +0.20(+1.30%) |
Apr 09, 2018 | 15.43 | 15.48 | 15.35 | 15.43 | 550,017 | +0.13(+0.87%) |
Apr 06, 2018 | 15.37 | 15.42 | 15.27 | 15.29 | 849,367 | -0.22(-1.42%) |
Apr 05, 2018 | 15.56 | 15.60 | 15.48 | 15.51 | 426,111 | -0.32(-2.05%) |
Apr 04, 2018 | 15.60 | 15.84 | 15.49 | 15.84 | 1,100,401 | +0.03(+0.18%) |
Apr 03, 2018 | 15.71 | 15.86 | 15.68 | 15.81 | 1,637,196 | +0.97(+6.56%) |
Apr 02, 2018 | 14.95 | 15.08 | 14.82 | 14.83 | 695,766 | +0.14(+0.97%) |
Mar 29, 2018 | 14.69 | 14.69 | 14.69 | 0 | +0.50(+3.50%) | |
Mar 28, 2018 | 14.10 | 14.25 | 14.10 | 14.19 | 812,295 | +0.39(+2.83%) |
Mar 27, 2018 | 13.71 | 13.95 | 13.69 | 13.80 | 684,845 | +0.17(+1.26%) |
Mar 26, 2018 | 13.60 | 13.67 | 13.48 | 13.63 | 473,649 | -0.01(-0.07%) |
Mar 23, 2018 | 13.91 | 13.91 | 13.63 | 13.64 | 540,073 | -0.36(-2.59%) |
Mar 22, 2018 | 13.97 | 14.19 | 13.97 | 14.00 | 674,601 | -0.02(-0.14%) |
Mar 21, 2018 | 13.84 | 14.05 | 13.84 | 14.02 | 557,344 | +0.08(+0.55%) |
Mar 20, 2018 | 13.97 | 14.05 | 13.92 | 13.95 | 1,135,695 | +0.05(+0.34%) |
Mar 19, 2018 | 14.03 | 14.03 | 13.86 | 13.90 | 1,086,946 | -0.20(-1.42%) |
Mar 16, 2018 | 14.23 | 14.23 | 14.01 | 14.10 | 2,677,168 | -0.15(-1.07%) |
Mar 15, 2018 | 14.41 | 14.41 | 14.23 | 14.25 | 1,439,031 | -0.20(-1.39%) |
Mar 14, 2018 | 14.49 | 14.60 | 14.40 | 14.45 | 820,408 | +0.02(+0.13%) |
Mar 13, 2018 | 14.77 | 14.77 | 14.41 | 14.43 | 654,987 | -0.32(-2.20%) |
Mar 12, 2018 | 14.66 | 14.79 | 14.66 | 14.76 | 217,862 | +0.17(+1.18%) |
Mar 09, 2018 | 14.60 | 14.61 | 14.51 | 14.59 | 396,184 | +0.40(+2.83%) |
Mar 08, 2018 | 14.14 | 14.20 | 14.11 | 14.18 | 209,854 | +0.04(+0.27%) |
Mar 07, 2018 | 14.08 | 14.15 | 210,652 | -0.18(-1.27%) | ||
Mar 06, 2018 | 14.48 | 14.48 | 14.29 | 14.33 | 286,695 | -0.15(-1.05%) |
Mar 05, 2018 | 14.23 | 14.50 | 14.19 | 14.48 | 292,109 | +0.12(+0.86%) |
Mar 02, 2018 | 14.23 | 14.39 | 14.20 | 14.36 | 365,345 | +0.13(+0.94%) |
Mar 01, 2018 | 14.38 | 14.42 | 14.15 | 14.22 | 470,418 | -0.13(-0.93%) |
Feb 28, 2018 | 14.46 | 14.48 | 14.35 | 14.36 | 332,814 | -0.15(-1.05%) |
Feb 27, 2018 | 14.72 | 14.74 | 14.51 | 14.51 | 415,810 | -0.36(-2.44%) |
Feb 26, 2018 | 14.87 | 14.98 | 14.86 | 14.87 | 769,464 | +0.08(+0.52%) |
Feb 23, 2018 | 14.77 | 15.01 | 14.75 | 14.80 | 855,119 | +0.27(+1.84%) |
Feb 22, 2018 | 14.59 | 14.70 | 14.50 | 14.53 | 514,398 | -0.24(-1.62%) |
Feb 21, 2018 | 14.89 | 14.89 | 14.75 | 14.77 | 653,565 | -0.06(-0.39%) |
Feb 20, 2018 | 14.76 | 14.87 | 14.75 | 14.82 | 497,775 | +0.07(+0.45%) |
Feb 16, 2018 | 14.76 | 14.76 | 14.76 | 0 | +0.11(+0.78%) | |
Feb 15, 2018 | 14.38 | 14.65 | 14.34 | 14.64 | 577,567 | +0.40(+2.81%) |
Feb 14, 2018 | 14.23 | 14.38 | 14.12 | 14.24 | 639,740 | +0.04(+0.27%) |
Feb 13, 2018 | 14.76 | 14.76 | 14.17 | 14.20 | 721,145 | -0.71(-4.74%) |
Feb 12, 2018 | 14.96 | 15.02 | 14.77 | 14.91 | 445,934 | -0.04(-0.25%) |
Feb 09, 2018 | 15.05 | 15.11 | 14.66 | 14.95 | 918,082 | -0.07(-0.45%) |
Feb 08, 2018 | 15.30 | 15.35 | 15.01 | 15.02 | 540,782 | -0.46(-2.96%) |
Feb 07, 2018 | 15.55 | 15.55 | 15.40 | 15.47 | 640,375 | -0.06(-0.37%) |
Feb 06, 2018 | 15.33 | 15.58 | 15.27 | 15.53 | 595,809 | +0.05(+0.31%) |
Feb 05, 2018 | 15.60 | 15.72 | 15.37 | 15.48 | 687,307 | +0.12(+0.81%) |
Feb 02, 2018 | 15.66 | 15.66 | 15.28 | 15.36 | 825,525 | -0.47(-2.96%) |
Feb 01, 2018 | 15.84 | 15.89 | 15.77 | 15.83 | 401,094 | -0.04(-0.24%) |
Jan 31, 2018 | 15.88 | 15.70 | 15.86 | 398,196 | +0.04(+0.24%) | |
Jan 30, 2018 | 15.87 | 15.91 | 15.77 | 15.83 | 431,425 | -0.08(-0.48%) |
Jan 29, 2018 | 15.98 | 16.04 | 15.88 | 15.90 | 567,610 | -0.14(-0.89%) |
Jan 26, 2018 | 16.04 | 16.13 | 15.97 | 16.05 | 335,185 | +0.11(+0.72%) |
Jan 25, 2018 | 15.93 | 16.01 | 15.88 | 15.93 | 340,585 | +0.09(+0.54%) |
Jan 24, 2018 | 15.81 | 15.97 | 15.76 | 15.85 | 335,956 | +0.23(+1.47%) |
Jan 23, 2018 | 15.52 | 15.65 | 15.52 | 15.62 | 399,712 | +0.11(+0.74%) |
Jan 22, 2018 | 15.62 | 15.62 | 15.44 | 15.50 | 710,758 | -0.28(-1.75%) |
Jan 19, 2018 | 15.90 | 15.90 | 15.76 | 15.78 | 384,978 | -0.15(-0.96%) |
Jan 18, 2018 | 16.12 | 16.14 | 15.93 | 15.93 | 424,924 | -0.40(-2.45%) |
Jan 17, 2018 | 16.36 | 16.36 | 16.28 | 16.33 | 380,905 | -0.11(-0.64%) |
Jan 16, 2018 | 16.37 | 16.48 | 16.24 | 16.44 | 419,289 | +0.06(+0.35%) |
Jan 12, 2018 | 16.38 | 16.38 | 16.38 | 0 | -0.09(-0.52%) | |
Jan 11, 2018 | 16.49 | 16.50 | 16.40 | 16.47 | 318,158 | -0.07(-0.40%) |
Jan 10, 2018 | 16.65 | 16.68 | 16.52 | 16.53 | 232,027 | -0.07(-0.40%) |
Jan 09, 2018 | 16.68 | 16.68 | 16.53 | 16.60 | 255,053 | -0.08(-0.46%) |
Jan 08, 2018 | 16.74 | 16.75 | 16.58 | 16.68 | 313,439 | -0.08(-0.46%) |
Jan 05, 2018 | 16.83 | 16.83 | 16.70 | 16.75 | 280,284 | -0.05(-0.28%) |
Jan 04, 2018 | 16.81 | 16.91 | 16.75 | 16.80 | 297,206 | -0.07(-0.40%) |
Jan 03, 2018 | 16.93 | 17.03 | 16.86 | 16.87 | 198,365 | -0.15(-0.90%) |
Jan 02, 2018 | 16.91 | 17.06 | 16.87 | 17.02 | 326,713 | +0.11(+0.68%) |
Dec 29, 2017 | 16.91 | 16.91 | 16.91 | 0 | +0.05(+0.28%) | |
Dec 28, 2017 | 17.14 | 17.16 | 16.76 | 16.86 | 512,953 | -0.18(-1.07%) |
Dec 27, 2017 | 16.94 | 17.16 | 16.94 | 17.04 | 261,533 | +0.08(+0.50%) |
Dec 26, 2017 | 16.90 | 17.03 | 16.77 | 16.96 | 240,260 | +0.24(+1.45%) |
Dec 22, 2017 | 16.67 | 16.80 | 16.65 | 16.71 | 431,650 | -0.05(-0.28%) |
Dec 21, 2017 | 16.73 | 16.85 | 16.61 | 16.76 | 334,609 | -0.13(-0.78%) |
Dec 20, 2017 | 16.93 | 16.99 | 16.89 | 16.89 | 290,252 | +0.21(+1.23%) |
Dec 19, 2017 | 16.77 | 16.78 | 16.64 | 16.68 | 777,343 | -0.09(-0.56%) |
Dec 18, 2017 | 16.83 | 16.94 | 16.78 | 16.78 | 334,523 | +0.04(+0.22%) |
Dec 15, 2017 | 16.82 | 16.85 | 16.70 | 16.74 | 472,180 | -0.16(-0.94%) |
Dec 14, 2017 | 16.78 | 16.95 | 16.65 | 16.90 | 594,503 | +0.31(+1.86%) |
Dec 13, 2017 | 16.46 | 16.64 | 16.41 | 16.59 | 254,373 | +0.23(+1.43%) |
Dec 12, 2017 | 16.38 | 16.40 | 16.32 | 16.36 | 653,050 | -0.08(-0.51%) |
Dec 11, 2017 | 16.29 | 16.44 | 16.25 | 16.44 | 262,296 | +0.09(+0.57%) |
Dec 08, 2017 | 16.38 | 16.38 | 16.22 | 16.35 | 379,784 | -0.29(-1.74%) |
Dec 07, 2017 | 16.57 | 16.75 | 16.53 | 16.64 | 415,740 | +0.16(+0.96%) |
Dec 06, 2017 | 16.54 | 16.56 | 16.45 | 16.48 | 208,920 | -0.09(-0.56%) |
Dec 05, 2017 | 16.65 | 16.68 | 16.54 | 16.57 | 349,786 | +0.25(+1.55%) |
Dec 04, 2017 | 16.34 | 16.39 | 16.25 | 16.32 | 363,403 | -0.11(-0.68%) |
Dec 01, 2017 | 16.35 | 16.47 | 16.35 | 16.43 | 216,942 | +0.11(+0.69%) |
Nov 30, 2017 | 16.18 | 16.35 | 16.18 | 16.32 | 469,422 | -0.16(-0.96%) |
Nov 29, 2017 | 16.44 | 16.54 | 16.38 | 16.48 | 759,746 | -0.16(-0.96%) |
Nov 28, 2017 | 16.56 | 16.67 | 16.46 | 16.64 | 386,279 | +0.14(+0.85%) |
Nov 27, 2017 | 16.29 | 16.53 | 16.24 | 16.50 | 401,812 | +0.16(+0.97%) |
Nov 24, 2017 | 16.34 | 16.37 | 16.25 | 16.34 | 101,160 | +0.25(+1.57%) |
Nov 22, 2017 | 16.01 | 16.17 | 15.96 | 16.09 | 249,849 | +0.06(+0.35%) |
Nov 21, 2017 | 16.10 | 16.13 | 16.01 | 16.03 | 215,897 | +0.20(+1.24%) |
Nov 20, 2017 | 16.05 | 16.05 | 15.81 | 15.83 | 385,384 | -0.39(-2.42%) |
Nov 17, 2017 | 16.18 | 16.28 | 16.14 | 16.23 | 187,690 | +0.02(+0.12%) |
Nov 16, 2017 | 16.18 | 16.22 | 16.12 | 16.21 | 240,562 | +0.21(+1.29%) |
Nov 15, 2017 | 16.03 | 16.07 | 15.98 | 16.00 | 226,658 | -0.04(-0.23%) |
Nov 14, 2017 | 15.80 | 16.07 | 15.80 | 16.04 | 286,243 | -0.02(-0.12%) |
Nov 13, 2017 | 16.10 | 16.10 | 15.92 | 16.06 | 231,363 | -0.13(-0.81%) |
Nov 10, 2017 | 16.16 | 16.24 | 16.08 | 16.19 | 283,569 | +0.03(+0.17%) |
Nov 09, 2017 | 16.03 | 16.19 | 16.01 | 16.16 | 393,804 | +0.01(+0.06%) |
Nov 08, 2017 | 16.15 | 16.19 | 16.00 | 16.15 | 452,465 | -0.05(-0.29%) |
Nov 07, 2017 | 16.29 | 16.46 | 16.13 | 16.20 | 606,460 | -0.19(-1.14%) |
Nov 06, 2017 | 16.36 | 16.41 | 16.17 | 16.38 | 362,153 | -0.07(-0.45%) |
Nov 03, 2017 | 16.46 | 16.50 | 16.35 | 16.46 | 338,770 | +0.22(+1.38%) |
Nov 02, 2017 | 16.17 | 16.25 | 16.09 | 16.24 | 592,398 | -0.03(-0.17%) |
Nov 01, 2017 | 16.26 | 16.32 | 16.14 | 16.26 | 619,906 | -0.22(-1.31%) |
Oct 31, 2017 | 16.38 | 16.50 | 16.33 | 16.48 | 512,621 | +0.13(+0.80%) |
Oct 30, 2017 | 16.18 | 16.39 | 16.13 | 16.35 | 532,579 | +0.03(+0.17%) |
Oct 27, 2017 | 16.19 | 16.34 | 16.15 | 16.32 | 575,967 | +0.07(+0.40%) |
Oct 26, 2017 | 16.34 | 16.38 | 16.18 | 16.25 | 525,217 | -0.40(-2.41%) |
Oct 25, 2017 | 16.63 | 16.67 | 16.53 | 16.66 | 413,629 | -0.02(-0.11%) |
Oct 24, 2017 | 16.68 | 16.73 | 16.64 | 16.67 | 195,880 | +0.02(+0.11%) |
Oct 23, 2017 | 16.55 | 16.73 | 16.55 | 16.66 | 330,283 | -0.38(-2.25%) |
Oct 20, 2017 | 16.96 | 17.10 | 16.94 | 17.04 | 344,560 | +0.16(+0.94%) |
Oct 19, 2017 | 16.67 | 16.89 | 16.64 | 16.88 | 484,544 | +0.51(+3.14%) |
Oct 18, 2017 | 16.39 | 16.46 | 16.32 | 16.37 | 521,100 | -0.10(-0.62%) |
Oct 17, 2017 | 16.34 | 16.49 | 16.30 | 16.47 | 434,939 | +0.19(+1.15%) |
Oct 16, 2017 | 16.24 | 16.34 | 16.23 | 16.28 | 418,028 | +0.16(+0.99%) |
Oct 13, 2017 | 16.16 | 16.23 | 16.04 | 16.12 | 431,732 | +0.60(+3.86%) |
Oct 12, 2017 | 15.68 | 15.69 | 15.51 | 15.52 | 365,139 | -0.04(-0.24%) |
Oct 11, 2017 | 15.62 | 15.64 | 15.44 | 15.56 | 972,745 | -0.29(-1.83%) |
Oct 10, 2017 | 15.80 | 15.85 | 15.76 | 15.85 | 242,669 | +0.05(+0.30%) |
Oct 09, 2017 | 15.85 | 15.85 | 15.74 | 15.80 | 352,944 | +0.04(+0.24%) |
Oct 06, 2017 | 15.83 | 15.85 | 15.72 | 15.77 | 524,684 | -0.07(-0.41%) |
Oct 05, 2017 | 15.87 | 15.93 | 15.80 | 15.83 | 323,119 | +0.04(+0.24%) |
Oct 04, 2017 | 15.96 | 15.98 | 15.77 | 15.80 | 319,405 | +0.02(+0.12%) |
Oct 03, 2017 | 15.92 | 15.92 | 15.71 | 15.78 | 346,633 | +0.08(+0.54%) |
Oct 02, 2017 | 15.75 | 15.81 | 15.66 | 15.69 | 405,699 | +0.02(+0.12%) |
Sep 29, 2017 | 15.89 | 15.90 | 15.65 | 15.67 | 512,938 | +0.03(+0.18%) |
Sep 28, 2017 | 15.68 | 15.70 | 15.63 | 15.65 | 359,137 | -0.06(-0.36%) |
Sep 27, 2017 | 15.73 | 15.75 | 15.61 | 15.70 | 871,971 | -0.15(-0.94%) |
Sep 26, 2017 | 15.71 | 15.88 | 15.46 | 15.85 | 880,751 | +0.03(+0.18%) |
Sep 25, 2017 | 15.94 | 15.95 | 15.71 | 15.82 | 1,178,776 | -0.42(-2.59%) |
Sep 22, 2017 | 16.36 | 16.36 | 16.19 | 16.24 | 787,210 | -0.12(-0.74%) |
Sep 21, 2017 | 16.30 | 16.38 | 16.26 | 16.37 | 492,354 | -0.02(-0.11%) |
Sep 20, 2017 | 16.42 | 16.43 | 16.26 | 16.38 | 801,333 | -0.07(-0.40%) |
Sep 19, 2017 | 16.62 | 16.68 | 16.43 | 16.45 | 385,319 | -0.29(-1.73%) |
Sep 18, 2017 | 17.09 | 17.12 | 16.55 | 16.74 | 828,837 | -0.32(-1.86%) |
Sep 15, 2017 | 16.98 | 17.11 | 16.85 | 17.06 | 735,277 | +0.37(+2.24%) |
Sep 14, 2017 | 16.82 | 16.88 | 16.67 | 16.68 | 267,947 | -0.12(-0.72%) |
Sep 13, 2017 | 16.98 | 17.03 | 16.81 | 16.81 | 264,414 | -0.26(-1.53%) |
Sep 12, 2017 | 17.07 | 17.12 | 17.01 | 17.07 | 375,422 | +0.00(+0.00%) |
Sep 11, 2017 | 17.04 | 17.08 | 16.94 | 17.07 | 246,013 | +0.12(+0.72%) |
Sep 08, 2017 | 17.18 | 17.18 | 16.87 | 16.95 | 300,489 | -0.24(-1.41%) |
Sep 07, 2017 | 17.28 | 17.44 | 17.16 | 17.19 | 209,015 | +0.00(+0.00%) |
Sep 06, 2017 | 17.38 | 17.38 | 17.18 | 17.19 | 233,019 | -0.16(-0.92%) |
Sep 05, 2017 | 17.62 | 17.62 | 17.33 | 17.35 | 396,867 | -0.74(-4.08%) |
Sep 01, 2017 | 18.10 | 18.16 | 18.05 | 18.09 | 172,478 | -0.01(-0.05%) |
Aug 31, 2017 | 17.92 | 18.15 | 17.91 | 18.10 | 630,461 | -0.12(-0.67%) |
Aug 30, 2017 | 18.13 | 18.23 | 18.10 | 18.22 | 344,080 | +0.09(+0.52%) |
Aug 29, 2017 | 18.15 | 18.22 | 18.04 | 18.12 | 483,991 | -0.25(-1.37%) |
Aug 28, 2017 | 18.40 | 18.47 | 18.33 | 18.38 | 262,290 | +0.01(+0.05%) |
Aug 25, 2017 | 18.29 | 18.43 | 18.29 | 18.37 | 162,211 | +0.12(+0.67%) |
Aug 24, 2017 | 18.20 | 18.28 | 18.18 | 18.25 | 200,494 | +0.06(+0.31%) |
Aug 23, 2017 | 18.15 | 18.22 | 18.15 | 18.19 | 180,762 | +0.04(+0.21%) |
Aug 22, 2017 | 18.10 | 18.17 | 18.07 | 18.15 | 242,133 | -0.02(-0.10%) |
Aug 21, 2017 | 18.13 | 18.20 | 18.06 | 18.17 | 306,570 | -0.15(-0.82%) |
Aug 18, 2017 | 18.23 | 18.37 | 18.23 | 18.32 | 284,968 | +0.35(+1.92%) |
Aug 17, 2017 | 18.21 | 18.23 | 17.97 | 17.97 | 325,527 | -0.09(-0.52%) |
Aug 16, 2017 | 17.95 | 18.10 | 17.94 | 18.07 | 258,357 | +0.15(+0.83%) |
Aug 15, 2017 | 17.83 | 17.94 | 17.79 | 17.92 | 196,139 | +0.10(+0.58%) |
Aug 14, 2017 | 17.93 | 17.98 | 17.82 | 17.82 | 284,524 | -0.12(-0.68%) |
Aug 11, 2017 | 17.72 | 17.94 | 17.49 | 17.94 | 444,566 | +0.07(+0.42%) |
Aug 10, 2017 | 17.97 | 18.05 | 17.86 | 17.86 | 299,000 | -0.19(-1.04%) |
Aug 09, 2017 | 18.20 | 18.20 | 17.93 | 18.05 | 291,586 | -0.36(-1.93%) |
Aug 08, 2017 | 18.32 | 18.51 | 18.29 | 18.40 | 255,745 | +0.33(+1.81%) |
Aug 07, 2017 | 18.16 | 18.22 | 17.88 | 18.08 | 274,225 | -0.31(-1.68%) |
Aug 04, 2017 | 18.39 | 18.52 | 18.28 | 18.39 | 187,000 | +0.21(+1.13%) |
Aug 03, 2017 | 18.43 | 18.47 | 18.16 | 18.18 | 210,279 | -0.18(-0.97%) |
Aug 02, 2017 | 18.42 | 18.49 | 18.35 | 18.36 | 415,300 | -0.44(-2.34%) |
Aug 01, 2017 | 18.84 | 18.88 | 18.72 | 18.80 | 211,208 | +0.03(+0.15%) |
Jul 31, 2017 | 18.71 | 18.90 | 18.61 | 18.77 | 525,503 | +0.05(+0.25%) |
Jul 28, 2017 | 18.80 | 18.86 | 18.69 | 18.72 | 339,772 | -0.34(-1.77%) |
Jul 27, 2017 | 18.95 | 19.06 | 18.88 | 19.06 | 323,137 | +0.09(+0.49%) |
Jul 26, 2017 | 18.82 | 18.98 | 18.70 | 18.97 | 273,465 | +0.10(+0.54%) |
Jul 25, 2017 | 18.93 | 18.95 | 18.85 | 18.86 | 213,569 | -0.06(-0.30%) |
Jul 24, 2017 | 18.94 | 19.00 | 18.89 | 18.92 | 548,458 | +0.04(+0.20%) |
Jul 21, 2017 | 18.85 | 18.97 | 18.84 | 18.88 | 332,770 | +0.36(+1.92%) |
Jul 20, 2017 | 18.29 | 18.56 | 18.28 | 18.53 | 346,702 | +0.58(+3.23%) |
Jul 19, 2017 | 17.88 | 17.99 | 17.88 | 17.95 | 340,869 | +0.12(+0.68%) |
Jul 18, 2017 | 17.77 | 17.87 | 17.76 | 17.83 | 426,374 | +0.13(+0.74%) |
Jul 17, 2017 | 17.65 | 17.80 | 17.62 | 17.69 | 347,943 | +0.22(+1.28%) |
Jul 14, 2017 | 17.51 | 17.29 | 17.47 | 477,031 | +0.07(+0.38%) | |
Jul 13, 2017 | 17.35 | 17.40 | 17.23 | 17.40 | 563,522 | -0.02(-0.11%) |
Jul 12, 2017 | 17.44 | 17.46 | 17.32 | 17.42 | 356,114 | +0.02(+0.11%) |
Jul 11, 2017 | 17.26 | 17.42 | 17.25 | 17.40 | 450,142 | +0.21(+1.20%) |
Jul 10, 2017 | 17.07 | 17.21 | 16.96 | 17.20 | 798,954 | -0.03(-0.16%) |
Jul 07, 2017 | 17.18 | 17.30 | 17.13 | 17.23 | 264,415 | +0.27(+1.60%) |
Jul 06, 2017 | 17.23 | 17.25 | 16.82 | 16.96 | 511,260 | -0.39(-2.26%) |
Jul 05, 2017 | 17.09 | 17.61 | 17.03 | 17.35 | 726,477 | +0.66(+3.98%) |
Jul 03, 2017 | 16.73 | 16.77 | 16.63 | 16.68 | 286,431 | -0.12(-0.72%) |
Jun 30, 2017 | 16.79 | 16.85 | 16.71 | 16.81 | 253,000 | +0.14(+0.84%) |
Jun 29, 2017 | 16.80 | 16.83 | 16.66 | 16.67 | 336,418 | -0.31(-1.82%) |
Jun 28, 2017 | 16.86 | 17.07 | 16.70 | 16.97 | 725,738 | -0.07(-0.44%) |
Jun 27, 2017 | 17.10 | 17.14 | 16.88 | 17.05 | 418,043 | -0.39(-2.25%) |
Jun 26, 2017 | 17.49 | 17.54 | 17.41 | 17.44 | 326,944 | +0.03(+0.16%) |
Jun 23, 2017 | 17.39 | 17.48 | 17.34 | 17.41 | 304,318 | +0.03(+0.16%) |
Jun 22, 2017 | 17.33 | 17.42 | 17.28 | 17.39 | 309,740 | +0.19(+1.09%) |
Jun 21, 2017 | 17.30 | 17.30 | 17.14 | 17.20 | 589,210 | +0.07(+0.44%) |
Jun 20, 2017 | 17.09 | 17.19 | 16.90 | 17.12 | 969,271 | -0.25(-1.45%) |
Jun 19, 2017 | 17.52 | 17.52 | 17.32 | 17.38 | 564,642 | -0.54(-3.03%) |
Jun 16, 2017 | 17.96 | 17.96 | 17.78 | 17.92 | 174,573 | -0.05(-0.26%) |
Jun 15, 2017 | 17.93 | 17.99 | 17.83 | 17.97 | 299,614 | -0.08(-0.47%) |
Jun 14, 2017 | 18.14 | 18.15 | 17.91 | 18.05 | 402,070 | -0.14(-0.77%) |
Jun 13, 2017 | 18.11 | 18.21 | 18.01 | 18.19 | 173,980 | +0.05(+0.26%) |
Jun 12, 2017 | 18.24 | 18.28 | 18.05 | 18.14 | 279,646 | -0.10(-0.56%) |
Jun 09, 2017 | 18.16 | 18.32 | 18.11 | 18.25 | 529,653 | +0.07(+0.36%) |
Jun 08, 2017 | 18.11 | 18.25 | 18.02 | 18.18 | 462,070 | +0.27(+1.51%) |
Jun 07, 2017 | 17.97 | 17.99 | 17.85 | 17.91 | 327,204 | -0.09(-0.52%) |
Jun 06, 2017 | 18.07 | 18.07 | 17.93 | 18.00 | 187,542 | -0.03(-0.16%) |
Jun 05, 2017 | 17.97 | 18.09 | 17.87 | 18.03 | 354,028 | -0.14(-0.77%) |
Jun 02, 2017 | 18.23 | 18.24 | 18.07 | 18.17 | 304,925 | -0.17(-0.92%) |
Jun 01, 2017 | 18.26 | 18.49 | 18.17 | 18.34 | 466,097 | +0.42(+2.35%) |
May 31, 2017 | 17.79 | 17.95 | 17.76 | 17.92 | 823,809 | +0.32(+1.81%) |
May 30, 2017 | 17.55 | 17.68 | 17.38 | 17.60 | 390,257 | -0.19(-1.05%) |
May 26, 2017 | 17.76 | 17.86 | 17.74 | 17.79 | 230,668 | +0.02(+0.11%) |
May 25, 2017 | 17.71 | 17.79 | 17.68 | 17.77 | 280,976 | +0.07(+0.42%) |
May 24, 2017 | 17.61 | 17.71 | 17.55 | 17.69 | 509,393 | +0.31(+1.78%) |
May 23, 2017 | 17.40 | 17.54 | 17.37 | 17.39 | 576,337 | +0.18(+1.03%) |
May 22, 2017 | 17.60 | 17.60 | 17.19 | 17.21 | 842,952 | -0.68(-3.82%) |
May 19, 2017 | 17.42 | 17.93 | 17.39 | 17.89 | 689,304 | +0.74(+4.31%) |
May 18, 2017 | 17.31 | 17.33 | 17.00 | 17.15 | 978,773 | -0.44(-2.50%) |
May 17, 2017 | 17.50 | 17.66 | 17.46 | 17.59 | 1,069,486 | +0.25(+1.46%) |
May 16, 2017 | 17.62 | 17.62 | 17.31 | 17.34 | 1,177,294 | -0.79(-4.33%) |
May 15, 2017 | 18.16 | 18.19 | 18.04 | 18.12 | 613,926 | +0.00(+0.00%) |
May 12, 2017 | 17.91 | 18.15 | 17.89 | 18.12 | 484,264 | +0.12(+0.67%) |
May 11, 2017 | 17.85 | 18.04 | 17.78 | 18.00 | 736,941 | +0.43(+2.45%) |
May 10, 2017 | 17.80 | 17.92 | 17.33 | 17.57 | 1,124,986 | -0.95(-5.15%) |
May 09, 2017 | 18.28 | 18.65 | 18.27 | 18.53 | 927,963 | -0.17(-0.90%) |
May 08, 2017 | 18.60 | 18.82 | 18.31 | 18.69 | 1,017,552 | +0.36(+1.94%) |
May 05, 2017 | 18.36 | 18.50 | 18.29 | 18.34 | 744,346 | +0.02(+0.10%) |
May 04, 2017 | 18.30 | 18.39 | 18.19 | 18.32 | 414,911 | -0.20(-1.06%) |
May 03, 2017 | 18.44 | 18.54 | 18.33 | 18.52 | 541,874 | -0.01(-0.05%) |
May 02, 2017 | 18.49 | 18.55 | 18.36 | 18.53 | 381,677 | +0.06(+0.30%) |