Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.85 | 18.05 | 17.73 | 17.80 | 236,768 | -0.20(-1.11%) |
Apr 27, 2018 | 18.00 | 18.05 | 17.70 | 18.00 | 274,922 | +0.10(+0.56%) |
Apr 26, 2018 | 17.50 | 18.07 | 17.40 | 17.90 | 249,960 | +0.55(+3.17%) |
Apr 25, 2018 | 17.55 | 17.70 | 17.07 | 17.35 | 266,520 | -0.20(-1.14%) |
Apr 24, 2018 | 17.70 | 17.70 | 17.30 | 17.55 | 405,053 | -0.05(-0.28%) |
Apr 23, 2018 | 17.60 | 17.70 | 17.30 | 17.60 | 314,237 | +0.05(+0.28%) |
Apr 20, 2018 | 17.15 | 17.65 | 17.10 | 17.55 | 224,353 | +0.25(+1.45%) |
Apr 19, 2018 | 17.15 | 17.45 | 17.00 | 17.30 | 149,867 | +0.15(+0.87%) |
Apr 18, 2018 | 17.25 | 17.40 | 16.95 | 17.15 | 430,144 | -0.05(-0.29%) |
Apr 17, 2018 | 16.50 | 17.25 | 16.35 | 17.20 | 307,670 | +0.75(+4.56%) |
Apr 16, 2018 | 16.00 | 16.60 | 15.35 | 16.45 | 271,057 | +0.50(+3.13%) |
Apr 13, 2018 | 15.85 | 16.35 | 15.65 | 15.95 | 346,004 | +0.20(+1.27%) |
Apr 12, 2018 | 15.55 | 15.95 | 15.35 | 15.75 | 446,835 | +0.25(+1.61%) |
Apr 11, 2018 | 15.10 | 15.60 | 14.11 | 15.50 | 299,409 | +0.20(+1.31%) |
Apr 10, 2018 | 15.00 | 15.50 | 14.93 | 15.30 | 301,848 | +0.45(+3.03%) |
Apr 09, 2018 | 15.50 | 15.64 | 14.80 | 14.85 | 280,521 | -0.50(-3.26%) |
Apr 06, 2018 | 15.90 | 16.10 | 15.10 | 15.35 | 198,559 | -0.75(-4.66%) |
Apr 05, 2018 | 16.10 | 16.25 | 15.80 | 16.10 | 211,476 | +0.20(+1.26%) |
Apr 04, 2018 | 15.25 | 15.95 | 15.10 | 15.90 | 448,637 | +0.50(+3.25%) |
Apr 03, 2018 | 15.75 | 15.88 | 15.05 | 15.40 | 439,025 | -0.50(-3.14%) |
Apr 02, 2018 | 15.75 | 16.50 | 15.60 | 15.90 | 410,482 | +0.00(+0.00%) |
Mar 29, 2018 | 15.90 | 15.90 | 15.90 | 0 | +0.25(+1.60%) | |
Mar 28, 2018 | 15.80 | 16.00 | 15.50 | 15.65 | 634,370 | -0.15(-0.95%) |
Mar 27, 2018 | 16.55 | 16.55 | 15.65 | 15.80 | 570,349 | -0.65(-3.95%) |
Mar 26, 2018 | 15.90 | 16.45 | 15.50 | 16.45 | 421,865 | +0.95(+6.13%) |
Mar 23, 2018 | 15.15 | 15.72 | 15.15 | 15.50 | 403,933 | +0.40(+2.65%) |
Mar 22, 2018 | 15.90 | 15.90 | 15.05 | 15.10 | 473,949 | -1.05(-6.50%) |
Mar 21, 2018 | 16.05 | 16.30 | 15.90 | 16.15 | 185,461 | +0.05(+0.31%) |
Mar 20, 2018 | 15.65 | 16.15 | 15.65 | 16.10 | 246,310 | +0.55(+3.54%) |
Mar 19, 2018 | 16.10 | 16.15 | 15.50 | 15.55 | 393,935 | -0.65(-4.01%) |
Mar 16, 2018 | 16.20 | 16.70 | 16.10 | 16.20 | 528,148 | +0.00(+0.00%) |
Mar 15, 2018 | 16.40 | 16.55 | 16.15 | 16.20 | 311,789 | -0.20(-1.22%) |
Mar 14, 2018 | 16.45 | 16.85 | 16.25 | 16.40 | 394,237 | -0.05(-0.30%) |
Mar 13, 2018 | 16.95 | 16.95 | 16.35 | 16.45 | 289,041 | -0.35(-2.08%) |
Mar 12, 2018 | 15.95 | 17.00 | 15.95 | 16.80 | 348,180 | +0.80(+5.00%) |
Mar 09, 2018 | 15.85 | 16.55 | 15.70 | 16.00 | 396,106 | +0.30(+1.91%) |
Mar 08, 2018 | 15.65 | 15.90 | 15.55 | 15.70 | 267,398 | +0.00(+0.00%) |
Mar 07, 2018 | 15.70 | 480,813 | +0.35(+2.28%) | |||
Mar 06, 2018 | 15.80 | 15.90 | 15.00 | 15.35 | 532,575 | -0.45(-2.85%) |
Mar 05, 2018 | 16.15 | 16.40 | 15.55 | 15.80 | 542,205 | -0.60(-3.66%) |
Mar 02, 2018 | 14.90 | 16.50 | 14.45 | 16.40 | 914,157 | +1.55(+10.44%) |
Mar 01, 2018 | 15.40 | 15.80 | 14.80 | 14.85 | 880,874 | -0.45(-2.94%) |
Feb 28, 2018 | 15.25 | 15.70 | 15.15 | 15.30 | 639,663 | -0.05(-0.33%) |
Feb 27, 2018 | 17.05 | 17.60 | 15.05 | 15.35 | 2,355,607 | -4.65(-23.25%) |
Feb 26, 2018 | 19.80 | 20.30 | 19.35 | 20.00 | 346,801 | +0.20(+1.01%) |
Feb 23, 2018 | 20.00 | 20.10 | 19.30 | 19.80 | 308,242 | +0.00(+0.00%) |
Feb 22, 2018 | 20.95 | 20.95 | 19.70 | 19.80 | 289,059 | -1.15(-5.49%) |
Feb 21, 2018 | 20.70 | 21.45 | 20.65 | 20.95 | 156,603 | +0.45(+2.20%) |
Feb 20, 2018 | 20.15 | 20.77 | 20.15 | 20.50 | 229,367 | -0.05(-0.24%) |
Feb 16, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.20(+0.98%) | |
Feb 15, 2018 | 20.00 | 20.45 | 19.80 | 20.35 | 269,587 | +0.20(+0.99%) |
Feb 14, 2018 | 19.90 | 20.60 | 19.80 | 20.15 | 267,471 | +0.25(+1.26%) |
Feb 13, 2018 | 19.65 | 20.20 | 19.25 | 19.90 | 359,479 | +0.10(+0.51%) |
Feb 12, 2018 | 20.00 | 20.60 | 19.35 | 19.80 | 221,422 | -0.15(-0.75%) |
Feb 09, 2018 | 19.95 | 20.15 | 18.80 | 19.95 | 300,702 | +0.25(+1.27%) |
Feb 08, 2018 | 20.25 | 20.30 | 19.60 | 19.70 | 237,067 | -0.45(-2.23%) |
Feb 07, 2018 | 20.70 | 20.70 | 19.90 | 20.15 | 308,997 | -0.70(-3.36%) |
Feb 06, 2018 | 20.30 | 20.95 | 19.55 | 20.85 | 295,202 | -0.03(-0.12%) |
Feb 05, 2018 | 21.55 | 22.05 | 20.40 | 20.88 | 206,819 | -1.02(-4.68%) |
Feb 02, 2018 | 22.95 | 22.95 | 21.75 | 21.90 | 391,952 | -1.25(-5.40%) |
Feb 01, 2018 | 22.90 | 23.35 | 22.20 | 23.15 | 394,322 | +0.15(+0.65%) |
Jan 31, 2018 | 23.90 | 23.90 | 22.85 | 23.00 | 246,094 | -0.80(-3.36%) |
Jan 30, 2018 | 23.85 | 24.30 | 23.35 | 23.80 | 260,905 | -0.35(-1.45%) |
Jan 29, 2018 | 23.50 | 24.35 | 23.35 | 24.15 | 270,537 | +0.55(+2.33%) |
Jan 26, 2018 | 24.35 | 24.45 | 23.30 | 23.60 | 206,268 | -0.70(-2.88%) |
Jan 25, 2018 | 23.20 | 24.45 | 23.00 | 24.30 | 481,162 | +1.35(+5.88%) |
Jan 24, 2018 | 23.60 | 24.40 | 22.45 | 22.95 | 354,447 | -0.55(-2.34%) |
Jan 23, 2018 | 23.20 | 23.60 | 22.95 | 23.50 | 176,278 | +0.30(+1.29%) |
Jan 22, 2018 | 22.85 | 23.20 | 22.40 | 23.20 | 251,104 | +0.40(+1.75%) |
Jan 19, 2018 | 22.55 | 22.85 | 22.35 | 22.80 | 214,328 | +0.20(+0.88%) |
Jan 18, 2018 | 22.35 | 23.00 | 22.25 | 22.60 | 214,969 | +0.20(+0.89%) |
Jan 17, 2018 | 22.35 | 22.60 | 22.00 | 22.40 | 184,370 | +0.25(+1.13%) |
Jan 16, 2018 | 23.55 | 23.90 | 21.93 | 22.15 | 375,119 | -1.33(-5.64%) |
Jan 12, 2018 | 23.48 | 23.48 | 23.48 | 0 | -0.17(-0.74%) | |
Jan 11, 2018 | 23.70 | 24.00 | 23.05 | 23.65 | 396,939 | +0.10(+0.42%) |
Jan 10, 2018 | 22.35 | 23.75 | 22.15 | 23.55 | 502,424 | +1.05(+4.67%) |
Jan 09, 2018 | 20.95 | 22.65 | 20.95 | 22.50 | 439,669 | +1.65(+7.91%) |
Jan 08, 2018 | 21.60 | 21.65 | 20.70 | 20.85 | 257,666 | -0.85(-3.92%) |
Jan 05, 2018 | 20.55 | 21.75 | 20.40 | 21.70 | 252,834 | +1.12(+5.47%) |
Jan 04, 2018 | 21.00 | 21.10 | 20.25 | 20.57 | 244,306 | -0.32(-1.56%) |
Jan 03, 2018 | 21.00 | 21.10 | 20.50 | 20.90 | 240,967 | -0.10(-0.48%) |
Jan 02, 2018 | 20.60 | 21.30 | 20.15 | 21.00 | 257,727 | +0.55(+2.69%) |
Dec 29, 2017 | 20.45 | 20.45 | 20.45 | 0 | -0.70(-3.31%) | |
Dec 28, 2017 | 22.30 | 22.32 | 20.95 | 21.15 | 248,111 | -1.00(-4.51%) |
Dec 27, 2017 | 21.20 | 22.55 | 21.20 | 22.15 | 447,393 | +0.95(+4.48%) |
Dec 26, 2017 | 20.60 | 21.45 | 20.45 | 21.20 | 464,730 | +0.65(+3.16%) |
Dec 22, 2017 | 20.20 | 20.70 | 20.15 | 20.55 | 153,633 | +0.25(+1.23%) |
Dec 21, 2017 | 20.55 | 20.90 | 20.10 | 20.30 | 268,206 | -0.30(-1.46%) |
Dec 20, 2017 | 20.40 | 20.70 | 20.20 | 20.60 | 151,393 | +0.45(+2.23%) |
Dec 19, 2017 | 20.35 | 20.65 | 19.95 | 20.15 | 223,421 | -0.20(-0.98%) |
Dec 18, 2017 | 19.90 | 20.65 | 19.90 | 20.35 | 400,542 | +0.65(+3.30%) |
Dec 15, 2017 | 19.95 | 20.10 | 19.50 | 19.70 | 941,406 | -0.20(-1.01%) |
Dec 14, 2017 | 20.55 | 20.80 | 19.75 | 19.90 | 391,597 | -0.70(-3.40%) |
Dec 13, 2017 | 20.60 | 20.80 | 20.40 | 20.60 | 330,450 | +0.10(+0.49%) |
Dec 12, 2017 | 20.65 | 20.95 | 20.45 | 20.50 | 231,186 | -0.05(-0.24%) |
Dec 11, 2017 | 20.85 | 20.95 | 20.40 | 20.55 | 222,755 | -0.30(-1.44%) |
Dec 08, 2017 | 20.85 | 20.95 | 20.55 | 20.85 | 182,943 | +0.20(+0.97%) |
Dec 07, 2017 | 20.85 | 21.35 | 20.50 | 20.65 | 526,495 | -0.20(-0.96%) |
Dec 06, 2017 | 20.30 | 20.95 | 20.30 | 20.85 | 274,871 | +0.45(+2.21%) |
Dec 05, 2017 | 20.75 | 20.95 | 20.30 | 20.40 | 373,643 | -0.35(-1.69%) |
Dec 04, 2017 | 22.15 | 22.29 | 20.50 | 20.75 | 419,307 | -1.10(-5.03%) |
Dec 01, 2017 | 22.50 | 22.50 | 21.35 | 21.85 | 395,808 | -0.55(-2.46%) |
Nov 30, 2017 | 22.90 | 22.90 | 21.95 | 22.40 | 440,560 | -0.15(-0.67%) |
Nov 29, 2017 | 23.00 | 23.00 | 22.40 | 22.55 | 204,236 | -0.30(-1.31%) |
Nov 28, 2017 | 22.20 | 23.15 | 22.20 | 22.85 | 255,446 | +0.65(+2.93%) |
Nov 27, 2017 | 22.85 | 23.05 | 22.00 | 22.20 | 237,601 | -0.50(-2.20%) |
Nov 24, 2017 | 22.90 | 23.00 | 22.40 | 22.70 | 113,146 | -0.10(-0.44%) |
Nov 22, 2017 | 23.35 | 23.55 | 22.50 | 22.80 | 268,918 | -0.60(-2.56%) |
Nov 21, 2017 | 22.95 | 23.50 | 22.95 | 23.40 | 347,334 | +0.55(+2.41%) |
Nov 20, 2017 | 22.10 | 22.95 | 21.75 | 22.85 | 576,239 | +0.50(+2.24%) |
Nov 17, 2017 | 21.75 | 22.40 | 21.25 | 22.35 | 372,039 | +0.50(+2.29%) |
Nov 16, 2017 | 21.50 | 22.20 | 21.40 | 21.85 | 421,787 | +0.30(+1.39%) |
Nov 15, 2017 | 21.70 | 21.85 | 21.05 | 21.55 | 402,921 | -0.50(-2.27%) |
Nov 14, 2017 | 21.90 | 22.30 | 21.55 | 22.05 | 417,398 | +0.05(+0.23%) |
Nov 13, 2017 | 22.00 | 22.40 | 21.60 | 22.00 | 468,239 | -0.25(-1.12%) |
Nov 10, 2017 | 22.95 | 23.35 | 22.20 | 22.25 | 385,181 | -0.70(-3.05%) |
Nov 09, 2017 | 22.35 | 24.00 | 22.15 | 22.95 | 659,584 | +0.60(+2.68%) |
Nov 08, 2017 | 21.80 | 22.50 | 21.62 | 22.35 | 379,286 | +0.30(+1.36%) |
Nov 07, 2017 | 23.10 | 23.43 | 21.05 | 22.05 | 680,581 | -0.90(-3.92%) |
Nov 06, 2017 | 21.75 | 24.10 | 21.75 | 22.95 | 1,229,874 | +0.65(+2.91%) |
Nov 03, 2017 | 22.55 | 23.00 | 21.38 | 22.30 | 863,350 | -0.30(-1.33%) |
Nov 02, 2017 | 19.25 | 22.75 | 19.25 | 22.60 | 1,018,406 | +3.90(+20.86%) |
Nov 01, 2017 | 20.05 | 20.15 | 18.60 | 18.70 | 622,646 | -1.20(-6.03%) |
Oct 31, 2017 | 19.05 | 20.00 | 19.00 | 19.90 | 351,403 | +0.80(+4.19%) |
Oct 30, 2017 | 19.30 | 19.45 | 18.85 | 19.10 | 417,031 | -0.20(-1.04%) |
Oct 27, 2017 | 18.45 | 19.35 | 18.40 | 19.30 | 309,714 | +0.85(+4.61%) |
Oct 26, 2017 | 18.30 | 18.70 | 18.10 | 18.45 | 247,901 | +0.20(+1.10%) |
Oct 25, 2017 | 18.10 | 18.40 | 18.00 | 18.25 | 317,130 | +0.10(+0.55%) |
Oct 24, 2017 | 18.30 | 18.45 | 18.10 | 18.15 | 318,841 | -0.10(-0.55%) |
Oct 23, 2017 | 18.25 | 18.70 | 18.05 | 18.25 | 405,485 | +0.00(+0.00%) |
Oct 20, 2017 | 17.60 | 18.25 | 17.50 | 18.25 | 272,603 | +0.85(+4.89%) |
Oct 19, 2017 | 17.45 | 17.65 | 17.15 | 17.40 | 375,308 | -0.15(-0.85%) |
Oct 18, 2017 | 17.90 | 17.95 | 17.50 | 17.55 | 275,657 | -0.30(-1.68%) |
Oct 17, 2017 | 17.70 | 17.95 | 17.40 | 17.85 | 293,620 | +0.10(+0.56%) |
Oct 16, 2017 | 17.80 | 17.90 | 17.60 | 17.75 | 316,252 | -0.10(-0.56%) |
Oct 13, 2017 | 18.65 | 18.65 | 17.75 | 17.85 | 411,102 | -0.75(-4.03%) |
Oct 12, 2017 | 18.75 | 18.95 | 18.50 | 18.60 | 342,750 | -0.10(-0.53%) |
Oct 11, 2017 | 18.40 | 19.00 | 18.35 | 18.70 | 435,904 | +0.30(+1.63%) |
Oct 10, 2017 | 18.00 | 18.50 | 17.95 | 18.40 | 391,743 | +0.60(+3.37%) |
Oct 09, 2017 | 18.20 | 18.30 | 17.80 | 17.80 | 244,197 | -0.35(-1.93%) |
Oct 06, 2017 | 18.10 | 18.23 | 17.85 | 18.15 | 417,535 | +0.15(+0.83%) |
Oct 05, 2017 | 17.95 | 18.32 | 17.90 | 18.00 | 582,730 | +0.10(+0.56%) |
Oct 04, 2017 | 17.85 | 18.25 | 17.82 | 17.90 | 481,825 | -0.10(-0.56%) |
Oct 03, 2017 | 17.90 | 18.10 | 17.75 | 18.00 | 350,055 | +0.00(+0.00%) |
Oct 02, 2017 | 17.80 | 18.20 | 17.80 | 18.00 | 508,354 | +0.20(+1.12%) |
Sep 29, 2017 | 17.80 | 17.95 | 17.55 | 17.80 | 288,634 | +0.10(+0.56%) |
Sep 28, 2017 | 17.60 | 17.85 | 17.45 | 17.70 | 321,090 | +0.15(+0.85%) |
Sep 27, 2017 | 17.60 | 17.73 | 17.40 | 17.55 | 507,049 | +0.10(+0.57%) |
Sep 26, 2017 | 17.55 | 17.67 | 17.25 | 17.45 | 483,742 | -0.05(-0.29%) |
Sep 25, 2017 | 17.35 | 17.65 | 17.15 | 17.50 | 447,991 | +0.15(+0.86%) |
Sep 22, 2017 | 17.40 | 17.95 | 17.23 | 17.35 | 503,609 | -0.10(-0.57%) |
Sep 21, 2017 | 17.40 | 17.50 | 17.20 | 17.45 | 268,356 | +0.00(+0.00%) |
Sep 20, 2017 | 17.40 | 17.50 | 17.20 | 17.45 | 389,486 | +0.20(+1.16%) |
Sep 19, 2017 | 17.40 | 17.45 | 17.15 | 17.25 | 548,853 | -0.20(-1.15%) |
Sep 18, 2017 | 17.05 | 17.45 | 17.05 | 17.45 | 293,923 | +0.30(+1.75%) |
Sep 15, 2017 | 17.35 | 17.35 | 16.87 | 17.15 | 1,091,721 | -0.30(-1.72%) |
Sep 14, 2017 | 17.00 | 17.52 | 16.85 | 17.45 | 480,350 | +0.30(+1.75%) |
Sep 13, 2017 | 17.35 | 17.60 | 17.07 | 17.15 | 316,418 | -0.25(-1.44%) |
Sep 12, 2017 | 16.80 | 17.65 | 16.80 | 17.40 | 522,387 | +0.65(+3.88%) |
Sep 11, 2017 | 16.50 | 16.85 | 16.35 | 16.75 | 671,742 | +0.25(+1.52%) |
Sep 08, 2017 | 16.45 | 16.75 | 16.32 | 16.50 | 572,933 | +0.10(+0.61%) |
Sep 07, 2017 | 16.30 | 16.75 | 16.20 | 16.40 | 766,743 | +0.00(+0.00%) |
Sep 06, 2017 | 17.20 | 17.30 | 16.30 | 16.40 | 522,733 | -0.65(-3.81%) |
Sep 05, 2017 | 16.60 | 17.20 | 16.50 | 17.05 | 570,624 | +0.25(+1.49%) |
Sep 01, 2017 | 17.45 | 17.45 | 16.70 | 16.80 | 503,581 | -0.70(-4.00%) |
Aug 31, 2017 | 17.10 | 17.52 | 17.00 | 17.50 | 808,360 | +0.55(+3.24%) |
Aug 30, 2017 | 16.95 | 17.20 | 16.88 | 16.95 | 670,369 | +0.05(+0.30%) |
Aug 29, 2017 | 16.90 | 17.15 | 16.80 | 16.90 | 456,932 | -0.10(-0.59%) |
Aug 28, 2017 | 17.15 | 17.15 | 16.82 | 17.00 | 403,596 | -0.10(-0.58%) |
Aug 25, 2017 | 17.00 | 17.20 | 16.85 | 17.10 | 495,365 | +0.10(+0.59%) |
Aug 24, 2017 | 16.75 | 17.05 | 16.60 | 17.00 | 491,570 | +0.30(+1.80%) |
Aug 23, 2017 | 16.00 | 16.75 | 16.00 | 16.70 | 538,257 | +0.45(+2.77%) |
Aug 22, 2017 | 15.55 | 16.45 | 15.50 | 16.25 | 695,822 | +0.75(+4.84%) |
Aug 21, 2017 | 15.90 | 15.90 | 15.25 | 15.50 | 612,547 | -0.35(-2.21%) |
Aug 18, 2017 | 15.95 | 15.97 | 15.35 | 15.85 | 615,600 | -0.25(-1.55%) |
Aug 17, 2017 | 15.70 | 16.30 | 15.05 | 16.10 | 1,233,241 | +0.40(+2.55%) |
Aug 16, 2017 | 16.85 | 17.20 | 15.65 | 15.70 | 1,387,452 | -1.15(-6.82%) |
Aug 15, 2017 | 17.25 | 17.45 | 16.38 | 16.85 | 1,240,334 | -0.30(-1.75%) |
Aug 14, 2017 | 18.25 | 18.25 | 16.60 | 17.15 | 1,269,512 | -2.00(-10.44%) |
Aug 11, 2017 | 18.10 | 19.35 | 18.02 | 19.15 | 602,282 | +1.15(+6.39%) |
Aug 10, 2017 | 18.55 | 18.60 | 17.95 | 18.00 | 345,170 | -0.50(-2.70%) |
Aug 09, 2017 | 18.90 | 19.00 | 18.20 | 18.50 | 461,509 | -0.40(-2.12%) |
Aug 08, 2017 | 18.85 | 19.95 | 18.60 | 18.90 | 829,556 | +0.05(+0.27%) |
Aug 07, 2017 | 17.45 | 19.10 | 17.45 | 18.85 | 760,038 | +1.65(+9.59%) |
Aug 04, 2017 | 16.30 | 17.60 | 15.90 | 17.20 | 837,007 | +0.95(+5.85%) |
Aug 03, 2017 | 15.65 | 16.85 | 15.65 | 16.25 | 900,511 | +0.75(+4.84%) |
Aug 02, 2017 | 20.20 | 20.45 | 15.40 | 15.50 | 2,036,332 | -3.15(-16.89%) |
Aug 01, 2017 | 18.70 | 19.25 | 18.35 | 18.65 | 684,963 | +0.20(+1.08%) |
Jul 31, 2017 | 19.80 | 19.80 | 18.30 | 18.45 | 716,380 | -1.10(-5.63%) |
Jul 28, 2017 | 18.80 | 20.40 | 18.55 | 19.55 | 697,739 | +0.65(+3.44%) |
Jul 27, 2017 | 19.25 | 19.50 | 18.70 | 18.90 | 420,251 | -0.30(-1.56%) |
Jul 26, 2017 | 19.45 | 19.50 | 18.85 | 19.20 | 384,030 | -0.15(-0.78%) |
Jul 25, 2017 | 19.15 | 19.40 | 18.85 | 19.35 | 472,259 | +0.20(+1.04%) |
Jul 24, 2017 | 18.60 | 19.15 | 18.20 | 19.15 | 496,065 | +0.60(+3.23%) |
Jul 21, 2017 | 18.75 | 18.90 | 18.30 | 18.55 | 368,242 | +0.00(+0.00%) |
Jul 20, 2017 | 18.60 | 18.70 | 18.20 | 18.55 | 520,240 | +0.10(+0.54%) |
Jul 19, 2017 | 18.60 | 18.62 | 18.15 | 18.45 | 344,520 | +0.00(+0.00%) |
Jul 18, 2017 | 18.45 | 18.62 | 18.15 | 18.45 | 403,688 | +0.00(+0.00%) |
Jul 17, 2017 | 17.55 | 18.90 | 17.50 | 18.45 | 885,546 | +0.90(+5.13%) |
Jul 14, 2017 | 18.30 | 17.45 | 17.55 | 433,718 | -0.70(-3.84%) | |
Jul 13, 2017 | 18.40 | 18.50 | 17.80 | 18.25 | 474,498 | -0.07(-0.41%) |
Jul 12, 2017 | 18.25 | 18.45 | 17.95 | 18.32 | 571,025 | +0.32(+1.81%) |
Jul 11, 2017 | 18.10 | 18.20 | 17.55 | 18.00 | 523,379 | -0.10(-0.55%) |
Jul 10, 2017 | 17.80 | 18.15 | 17.12 | 18.10 | 757,331 | +0.10(+0.56%) |
Jul 07, 2017 | 18.50 | 18.50 | 17.55 | 18.00 | 611,463 | -0.45(-2.44%) |
Jul 06, 2017 | 18.25 | 18.80 | 17.95 | 18.45 | 1,011,731 | +0.00(+0.00%) |
Jul 05, 2017 | 17.55 | 18.50 | 17.45 | 18.45 | 703,293 | +0.90(+5.13%) |
Jul 03, 2017 | 18.10 | 18.45 | 17.40 | 17.55 | 590,740 | -0.10(-0.57%) |
Jun 30, 2017 | 17.55 | 17.85 | 17.10 | 17.65 | 644,533 | +0.25(+1.44%) |
Jun 29, 2017 | 17.45 | 17.75 | 16.95 | 17.40 | 945,123 | +0.00(+0.00%) |
Jun 28, 2017 | 16.30 | 17.43 | 16.15 | 17.40 | 1,053,756 | +1.25(+7.74%) |
Jun 27, 2017 | 16.25 | 16.90 | 15.80 | 16.15 | 1,140,837 | -0.10(-0.62%) |
Jun 26, 2017 | 15.85 | 16.85 | 15.80 | 16.25 | 1,061,094 | +0.65(+4.17%) |
Jun 23, 2017 | 15.65 | 14.75 | 15.60 | 4,761,336 | +0.50(+3.31%) | |
Jun 22, 2017 | 15.30 | 15.55 | 15.00 | 15.10 | 649,718 | -0.20(-1.31%) |
Jun 21, 2017 | 15.10 | 15.65 | 15.10 | 15.30 | 604,667 | +0.20(+1.32%) |
Jun 20, 2017 | 15.40 | 15.65 | 15.05 | 15.10 | 405,133 | -0.35(-2.27%) |
Jun 19, 2017 | 15.10 | 15.70 | 14.95 | 15.45 | 703,815 | +0.35(+2.32%) |
Jun 16, 2017 | 14.85 | 15.10 | 14.75 | 15.10 | 1,004,070 | +0.30(+2.03%) |
Jun 15, 2017 | 15.00 | 15.18 | 14.60 | 14.80 | 2,271,576 | -1.45(-8.92%) |
Jun 14, 2017 | 16.10 | 16.60 | 15.75 | 16.25 | 428,462 | +0.30(+1.88%) |
Jun 13, 2017 | 15.80 | 16.10 | 15.35 | 15.95 | 420,438 | +0.25(+1.59%) |
Jun 12, 2017 | 15.35 | 15.95 | 15.10 | 15.70 | 608,695 | -0.35(-2.18%) |
Jun 09, 2017 | 16.65 | 16.80 | 15.76 | 16.05 | 366,235 | -0.75(-4.46%) |
Jun 08, 2017 | 16.50 | 16.85 | 16.15 | 16.80 | 314,837 | +0.10(+0.60%) |
Jun 07, 2017 | 16.05 | 16.82 | 15.90 | 16.70 | 447,228 | +0.65(+4.05%) |
Jun 06, 2017 | 16.10 | 16.20 | 15.60 | 16.05 | 442,433 | -0.20(-1.23%) |
Jun 05, 2017 | 16.40 | 16.65 | 15.45 | 16.25 | 691,035 | -0.50(-2.99%) |
Jun 02, 2017 | 16.75 | 16.91 | 16.40 | 16.75 | 503,649 | +0.00(+0.00%) |
Jun 01, 2017 | 16.65 | 16.85 | 16.20 | 16.75 | 483,637 | +0.15(+0.90%) |
May 31, 2017 | 16.60 | 16.73 | 16.25 | 16.60 | 658,411 | +0.10(+0.61%) |
May 30, 2017 | 17.00 | 17.05 | 16.45 | 16.50 | 583,517 | -0.55(-3.23%) |
May 26, 2017 | 17.00 | 17.25 | 16.70 | 17.05 | 321,002 | +0.05(+0.29%) |
May 25, 2017 | 16.90 | 17.25 | 16.65 | 17.00 | 626,481 | +0.20(+1.19%) |
May 24, 2017 | 16.85 | 17.10 | 16.50 | 16.80 | 401,725 | +0.05(+0.30%) |
May 23, 2017 | 17.10 | 17.35 | 16.55 | 16.75 | 501,312 | -0.45(-2.62%) |
May 22, 2017 | 16.35 | 17.45 | 16.00 | 17.20 | 988,282 | +0.90(+5.52%) |
May 19, 2017 | 15.85 | 16.48 | 15.80 | 16.30 | 1,101,029 | +0.50(+3.16%) |
May 18, 2017 | 15.75 | 16.00 | 15.30 | 15.80 | 680,975 | +0.00(+0.00%) |
May 17, 2017 | 16.20 | 16.35 | 15.80 | 15.80 | 675,865 | -0.60(-3.66%) |
May 16, 2017 | 16.45 | 16.70 | 16.00 | 16.40 | 670,095 | -0.05(-0.30%) |
May 15, 2017 | 16.80 | 17.15 | 15.95 | 16.45 | 4,554,798 | -0.05(-0.30%) |
May 12, 2017 | 15.85 | 16.85 | 15.80 | 16.50 | 886,222 | +0.65(+4.10%) |
May 11, 2017 | 16.25 | 16.85 | 15.80 | 15.85 | 891,550 | -0.35(-2.16%) |
May 10, 2017 | 15.40 | 16.55 | 15.30 | 16.20 | 1,111,359 | +0.80(+5.19%) |
May 09, 2017 | 14.75 | 15.45 | 14.55 | 15.40 | 1,804,436 | +1.40(+10.00%) |
May 08, 2017 | 13.75 | 14.91 | 13.75 | 14.00 | 788,832 | +0.40(+2.94%) |
May 05, 2017 | 13.75 | 13.85 | 13.40 | 13.60 | 548,931 | -0.15(-1.09%) |
May 04, 2017 | 14.25 | 14.40 | 13.50 | 13.75 | 1,934,960 | -1.40(-9.24%) |
May 03, 2017 | 13.45 | 15.95 | 13.40 | 15.15 | 1,028,914 | +2.25(+17.44%) |
May 02, 2017 | 13.50 | 13.55 | 12.75 | 12.90 | 396,013 | -0.50(-3.73%) |