Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.74 | 19.79 | 19.54 | 19.54 | 1,832,280 | -0.11(-0.56%) |
Apr 27, 2018 | 19.50 | 19.75 | 19.50 | 19.65 | 842,118 | +0.14(+0.72%) |
Apr 26, 2018 | 19.80 | 19.83 | 19.46 | 19.51 | 2,024,189 | -0.20(-1.01%) |
Apr 25, 2018 | 19.66 | 19.91 | 19.64 | 19.71 | 2,732,358 | +0.10(+0.51%) |
Apr 24, 2018 | 19.70 | 19.95 | 19.50 | 19.61 | 1,750,593 | +0.05(+0.26%) |
Apr 23, 2018 | 19.50 | 19.62 | 19.46 | 19.56 | 547,622 | +0.08(+0.41%) |
Apr 20, 2018 | 19.56 | 19.76 | 19.41 | 19.48 | 730,836 | -0.11(-0.56%) |
Apr 19, 2018 | 19.69 | 19.77 | 19.56 | 19.59 | 744,879 | -0.08(-0.41%) |
Apr 18, 2018 | 19.61 | 19.74 | 19.59 | 19.67 | 2,152,072 | +0.13(+0.67%) |
Apr 17, 2018 | 19.57 | 19.69 | 19.46 | 19.54 | 2,162,473 | +0.01(+0.05%) |
Apr 16, 2018 | 19.44 | 19.62 | 19.34 | 19.53 | 626,002 | +0.23(+1.19%) |
Apr 13, 2018 | 19.44 | 19.49 | 19.22 | 19.30 | 1,480,995 | -0.02(-0.10%) |
Apr 12, 2018 | 19.25 | 19.38 | 19.15 | 19.32 | 1,440,053 | +0.10(+0.52%) |
Apr 11, 2018 | 19.01 | 19.32 | 19.01 | 19.22 | 2,019,118 | +0.20(+1.05%) |
Apr 10, 2018 | 19.23 | 19.23 | 18.93 | 19.02 | 3,258,520 | +0.01(+0.05%) |
Apr 09, 2018 | 19.40 | 19.40 | 19.01 | 19.01 | 1,545,272 | -0.27(-1.40%) |
Apr 06, 2018 | 19.28 | 1,690,456 | -0.03(-0.16%) | |||
Apr 05, 2018 | 19.19 | 19.35 | 19.00 | 19.31 | 2,036,285 | +0.22(+1.15%) |
Apr 04, 2018 | 18.65 | 19.11 | 18.53 | 19.09 | 1,385,064 | +0.25(+1.33%) |
Apr 03, 2018 | 18.68 | 18.93 | 18.41 | 18.84 | 1,400,716 | +0.19(+1.02%) |
Apr 02, 2018 | 18.91 | 18.97 | 18.35 | 18.65 | 1,723,957 | -0.26(-1.37%) |
Mar 29, 2018 | 18.91 | 18.91 | 18.91 | 0 | +0.16(+0.85%) | |
Mar 28, 2018 | 18.62 | 18.92 | 18.59 | 18.75 | 1,689,886 | +0.14(+0.75%) |
Mar 27, 2018 | 18.71 | 18.80 | 18.48 | 18.61 | 1,995,470 | -0.05(-0.27%) |
Mar 26, 2018 | 18.42 | 18.70 | 18.40 | 18.66 | 1,674,837 | +0.37(+2.02%) |
Mar 23, 2018 | 18.50 | 18.60 | 18.16 | 18.29 | 1,812,893 | -0.28(-1.51%) |
Mar 22, 2018 | 18.66 | 18.76 | 18.45 | 18.57 | 1,348,613 | -0.22(-1.17%) |
Mar 21, 2018 | 18.57 | 18.84 | 18.50 | 18.79 | 1,507,209 | +0.26(+1.40%) |
Mar 20, 2018 | 18.56 | 18.64 | 18.41 | 18.53 | 586,558 | +0.05(+0.27%) |
Mar 19, 2018 | 18.65 | 18.66 | 18.37 | 18.48 | 830,141 | -0.21(-1.12%) |
Mar 16, 2018 | 18.49 | 18.74 | 18.49 | 18.69 | 1,307,890 | +0.22(+1.19%) |
Mar 15, 2018 | 18.52 | 18.55 | 18.39 | 18.47 | 1,091,021 | -0.08(-0.43%) |
Mar 14, 2018 | 18.69 | 18.69 | 18.45 | 18.55 | 1,001,298 | -0.10(-0.54%) |
Mar 13, 2018 | 18.70 | 18.71 | 18.55 | 18.65 | 1,838,094 | -0.03(-0.16%) |
Mar 12, 2018 | 18.79 | 18.79 | 18.43 | 18.68 | 2,328,606 | -0.13(-0.69%) |
Mar 09, 2018 | 18.22 | 18.87 | 18.19 | 18.81 | 1,175,493 | +0.68(+3.75%) |
Mar 08, 2018 | 18.21 | 18.29 | 17.90 | 18.13 | 956,519 | +0.00(+0.00%) |
Mar 07, 2018 | 17.89 | 18.13 | 1,583,603 | -0.19(-1.04%) | ||
Mar 06, 2018 | 18.30 | 18.41 | 18.21 | 18.32 | 2,022,383 | +0.10(+0.55%) |
Mar 05, 2018 | 17.98 | 18.23 | 17.88 | 18.22 | 2,619,165 | +0.10(+0.55%) |
Mar 02, 2018 | 17.87 | 18.26 | 17.87 | 18.12 | 2,234,406 | -0.18(-0.98%) |
Mar 01, 2018 | 18.50 | 18.53 | 17.76 | 18.30 | 3,623,836 | -0.58(-3.07%) |
Feb 28, 2018 | 18.80 | 19.12 | 18.56 | 18.88 | 2,393,971 | +0.12(+0.64%) |
Feb 27, 2018 | 19.02 | 19.18 | 18.70 | 18.76 | 916,950 | -0.21(-1.11%) |
Feb 26, 2018 | 19.11 | 19.18 | 18.95 | 18.97 | 674,317 | -0.11(-0.58%) |
Feb 23, 2018 | 19.25 | 19.30 | 19.05 | 19.08 | 924,797 | -0.15(-0.78%) |
Feb 22, 2018 | 19.23 | 1,286,666 | +0.14(+0.73%) | |||
Feb 21, 2018 | 19.03 | 19.37 | 19.03 | 19.09 | 1,117,432 | +0.03(+0.16%) |
Feb 20, 2018 | 18.89 | 19.07 | 18.80 | 19.06 | 896,354 | +0.06(+0.32%) |
Feb 16, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.02(-0.11%) | |
Feb 15, 2018 | 19.06 | 19.17 | 18.98 | 19.02 | 784,628 | +0.04(+0.21%) |
Feb 14, 2018 | 18.66 | 19.07 | 18.60 | 18.98 | 1,591,466 | +0.19(+1.01%) |
Feb 13, 2018 | 18.78 | 19.11 | 18.70 | 18.79 | 1,488,179 | +0.13(+0.70%) |
Feb 12, 2018 | 18.95 | 19.00 | 18.55 | 18.66 | 2,302,232 | -0.20(-1.06%) |
Feb 09, 2018 | 18.59 | 19.02 | 18.25 | 18.86 | 1,291,253 | +0.34(+1.84%) |
Feb 08, 2018 | 18.97 | 18.97 | 18.51 | 18.52 | 1,680,523 | -0.45(-2.37%) |
Feb 07, 2018 | 18.93 | 19.03 | 18.82 | 18.97 | 667,131 | +0.00(+0.00%) |
Feb 06, 2018 | 18.57 | 19.22 | 18.52 | 18.97 | 1,231,926 | -0.01(-0.05%) |
Feb 05, 2018 | 19.40 | 19.50 | 18.76 | 18.98 | 881,688 | -0.53(-2.72%) |
Feb 02, 2018 | 19.87 | 19.90 | 19.35 | 19.51 | 1,246,497 | -0.35(-1.76%) |
Feb 01, 2018 | 19.91 | 20.09 | 19.81 | 19.86 | 913,990 | -0.07(-0.35%) |
Jan 31, 2018 | 20.10 | 20.22 | 19.82 | 19.93 | 1,290,671 | -0.10(-0.50%) |
Jan 30, 2018 | 20.01 | 20.16 | 19.88 | 20.03 | 810,186 | -0.11(-0.55%) |
Jan 29, 2018 | 20.02 | 20.22 | 19.83 | 20.14 | 921,528 | +0.09(+0.45%) |
Jan 26, 2018 | 20.06 | 20.27 | 20.00 | 20.05 | 1,816,202 | +0.05(+0.25%) |
Jan 25, 2018 | 20.09 | 20.16 | 19.88 | 20.00 | 1,783,169 | -0.03(-0.15%) |
Jan 24, 2018 | 19.63 | 20.09 | 19.63 | 20.03 | 2,220,315 | +0.47(+2.40%) |
Jan 23, 2018 | 19.86 | 19.95 | 19.56 | 19.56 | 2,945,320 | -0.36(-1.81%) |
Jan 22, 2018 | 20.30 | 20.41 | 19.79 | 19.92 | 2,208,082 | -0.26(-1.29%) |
Jan 19, 2018 | 20.37 | 20.55 | 20.12 | 20.18 | 3,045,052 | +0.00(+0.00%) |
Jan 18, 2018 | 21.00 | 21.06 | 19.53 | 20.18 | 10,755,636 | +0.73(+3.75%) |
Jan 17, 2018 | 19.11 | 19.74 | 18.90 | 19.45 | 3,353,676 | +1.01(+5.48%) |
Jan 16, 2018 | 18.56 | 18.82 | 18.41 | 18.44 | 903,820 | -0.03(-0.16%) |
Jan 12, 2018 | 18.47 | 18.47 | 18.47 | 0 | +0.01(+0.05%) | |
Jan 11, 2018 | 18.35 | 18.55 | 18.33 | 18.46 | 1,289,835 | +0.14(+0.76%) |
Jan 10, 2018 | 18.28 | 18.34 | 18.17 | 18.32 | 316,648 | +0.00(+0.00%) |
Jan 09, 2018 | 18.12 | 18.37 | 18.11 | 18.32 | 653,325 | +0.27(+1.50%) |
Jan 08, 2018 | 18.08 | 18.19 | 17.99 | 18.05 | 833,553 | +0.04(+0.22%) |
Jan 05, 2018 | 18.36 | 18.36 | 17.92 | 18.01 | 774,640 | -0.26(-1.42%) |
Jan 04, 2018 | 18.45 | 18.59 | 18.25 | 18.27 | 535,507 | -0.15(-0.81%) |
Jan 03, 2018 | 18.50 | 18.55 | 18.33 | 18.42 | 430,642 | -0.09(-0.49%) |
Jan 02, 2018 | 18.52 | 18.59 | 18.42 | 18.51 | 538,678 | +0.05(+0.27%) |
Dec 29, 2017 | 18.46 | 18.46 | 18.46 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 18.32 | 18.48 | 18.26 | 18.45 | 790,009 | +0.19(+1.04%) |
Dec 27, 2017 | 18.27 | 18.33 | 18.19 | 18.26 | 2,861,632 | +0.07(+0.38%) |
Dec 26, 2017 | 18.19 | 18.34 | 18.15 | 18.19 | 833,856 | -0.04(-0.22%) |
Dec 22, 2017 | 18.26 | 18.26 | 18.09 | 18.23 | 2,519,578 | +0.03(+0.16%) |
Dec 21, 2017 | 18.15 | 18.30 | 18.05 | 18.20 | 831,471 | +0.09(+0.50%) |
Dec 20, 2017 | 18.16 | 18.32 | 17.98 | 18.11 | 545,683 | +0.03(+0.17%) |
Dec 19, 2017 | 18.31 | 18.35 | 18.07 | 18.08 | 632,571 | -0.16(-0.88%) |
Dec 18, 2017 | 18.08 | 18.34 | 18.08 | 18.24 | 651,141 | +0.25(+1.39%) |
Dec 15, 2017 | 17.97 | 18.20 | 17.97 | 17.99 | 978,846 | +0.04(+0.22%) |
Dec 14, 2017 | 17.98 | 18.06 | 17.78 | 17.95 | 1,563,857 | +0.05(+0.28%) |
Dec 13, 2017 | 18.01 | 18.35 | 17.90 | 17.90 | 972,364 | -0.15(-0.83%) |
Dec 12, 2017 | 18.10 | 18.13 | 17.92 | 18.05 | 1,449,715 | +0.01(+0.06%) |
Dec 11, 2017 | 18.19 | 18.26 | 18.04 | 18.04 | 615,063 | -0.15(-0.82%) |
Dec 08, 2017 | 18.38 | 18.43 | 18.14 | 18.19 | 1,087,222 | +0.00(+0.00%) |
Dec 07, 2017 | 17.80 | 18.33 | 17.70 | 1,589,807 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.77 | 17.90 | 17.68 | 17.83 | 569,048 | +0.05(+0.28%) |
Dec 05, 2017 | 17.99 | 18.00 | 17.70 | 17.78 | 760,126 | -0.17(-0.95%) |
Dec 04, 2017 | 18.04 | 18.04 | 17.93 | 17.95 | 1,060,784 | +0.05(+0.28%) |
Dec 01, 2017 | 17.81 | 17.95 | 17.58 | 17.90 | 913,045 | +0.09(+0.51%) |
Nov 30, 2017 | 17.80 | 17.93 | 17.74 | 17.81 | 1,144,355 | +0.06(+0.34%) |
Nov 29, 2017 | 17.85 | 18.05 | 17.73 | 17.75 | 910,918 | -0.08(-0.45%) |
Nov 28, 2017 | 17.77 | 17.84 | 17.61 | 17.83 | 803,503 | +0.08(+0.45%) |
Nov 27, 2017 | 17.66 | 17.75 | 17.64 | 17.75 | 706,773 | +0.05(+0.28%) |
Nov 24, 2017 | 17.71 | 17.82 | 17.62 | 17.70 | 257,299 | +0.11(+0.63%) |
Nov 22, 2017 | 17.37 | 17.60 | 17.31 | 17.59 | 839,000 | +0.23(+1.32%) |
Nov 21, 2017 | 17.17 | 17.41 | 17.15 | 17.36 | 1,076,095 | +0.29(+1.70%) |
Nov 20, 2017 | 17.09 | 17.17 | 17.02 | 17.07 | 1,442,772 | -0.02(-0.12%) |
Nov 17, 2017 | 16.94 | 17.10 | 16.92 | 17.09 | 623,102 | +0.09(+0.53%) |
Nov 16, 2017 | 16.94 | 17.08 | 16.86 | 17.00 | 1,391,688 | +0.09(+0.53%) |
Nov 15, 2017 | 16.96 | 17.08 | 16.81 | 16.91 | 1,030,473 | -0.16(-0.94%) |
Nov 14, 2017 | 17.00 | 17.13 | 16.94 | 17.07 | 1,312,242 | +0.07(+0.41%) |
Nov 13, 2017 | 16.75 | 17.04 | 16.64 | 17.00 | 1,281,749 | +0.13(+0.77%) |
Nov 10, 2017 | 16.90 | 17.04 | 16.80 | 16.87 | 1,183,759 | -0.05(-0.30%) |
Nov 09, 2017 | 16.75 | 16.94 | 16.68 | 16.92 | 1,344,078 | -0.02(-0.12%) |
Nov 08, 2017 | 16.71 | 16.99 | 16.71 | 16.94 | 1,151,463 | +0.12(+0.71%) |
Nov 07, 2017 | 17.14 | 17.14 | 16.78 | 16.82 | 2,161,022 | -0.26(-1.52%) |
Nov 06, 2017 | 16.96 | 17.17 | 16.95 | 17.08 | 876,957 | +0.08(+0.47%) |
Nov 03, 2017 | 16.92 | 17.11 | 16.71 | 17.00 | 2,587,515 | -0.01(-0.06%) |
Nov 02, 2017 | 16.67 | 17.70 | 16.41 | 17.01 | 4,120,786 | -0.73(-4.11%) |
Nov 01, 2017 | 17.69 | 17.86 | 17.57 | 17.74 | 2,045,856 | +0.12(+0.68%) |
Oct 31, 2017 | 17.90 | 18.00 | 17.62 | 17.62 | 1,836,940 | -0.24(-1.34%) |
Oct 30, 2017 | 17.84 | 18.02 | 17.75 | 17.86 | 1,778,086 | -0.08(-0.45%) |
Oct 27, 2017 | 17.67 | 18.02 | 17.64 | 17.94 | 722,679 | +0.24(+1.36%) |
Oct 26, 2017 | 17.85 | 17.92 | 17.65 | 17.70 | 1,420,137 | -0.10(-0.56%) |
Oct 25, 2017 | 17.76 | 17.88 | 17.60 | 17.80 | 841,985 | -0.05(-0.28%) |
Oct 24, 2017 | 17.89 | 18.00 | 17.74 | 17.85 | 779,025 | +0.07(+0.39%) |
Oct 23, 2017 | 18.10 | 18.10 | 17.75 | 17.78 | 1,754,894 | -0.33(-1.82%) |
Oct 20, 2017 | 18.28 | 18.39 | 18.07 | 18.11 | 1,271,547 | -0.02(-0.11%) |
Oct 19, 2017 | 18.02 | 18.16 | 17.96 | 18.13 | 3,945,976 | +0.13(+0.72%) |
Oct 18, 2017 | 18.19 | 18.30 | 18.00 | 18.00 | 1,510,446 | -0.17(-0.94%) |
Oct 17, 2017 | 18.17 | 18.34 | 18.11 | 18.17 | 920,084 | -0.08(-0.44%) |
Oct 16, 2017 | 18.17 | 18.29 | 17.98 | 18.25 | 1,737,973 | -0.17(-0.92%) |
Oct 13, 2017 | 18.31 | 18.53 | 18.31 | 18.42 | 2,857,465 | +0.15(+0.82%) |
Oct 12, 2017 | 18.16 | 18.45 | 18.06 | 18.27 | 1,960,272 | +0.10(+0.55%) |
Oct 11, 2017 | 18.10 | 18.28 | 18.03 | 18.17 | 1,084,169 | +0.13(+0.72%) |
Oct 10, 2017 | 17.80 | 18.13 | 17.80 | 18.04 | 3,824,778 | +0.28(+1.58%) |
Oct 09, 2017 | 17.80 | 17.96 | 17.75 | 17.76 | 2,554,244 | -0.02(-0.11%) |
Oct 06, 2017 | 17.92 | 18.00 | 17.53 | 17.78 | 5,026,886 | +0.53(+3.07%) |
Oct 05, 2017 | 17.32 | 17.37 | 17.16 | 17.25 | 3,650,419 | -0.04(-0.23%) |
Oct 04, 2017 | 17.39 | 17.59 | 17.29 | 17.29 | 1,474,006 | -0.06(-0.35%) |
Oct 03, 2017 | 17.51 | 17.58 | 17.24 | 17.35 | 1,055,059 | -0.15(-0.86%) |
Oct 02, 2017 | 17.56 | 17.63 | 17.48 | 17.50 | 1,058,091 | +0.00(+0.00%) |
Sep 29, 2017 | 17.60 | 17.66 | 17.46 | 17.50 | 841,412 | -0.13(-0.74%) |
Sep 28, 2017 | 17.52 | 17.70 | 17.45 | 17.63 | 411,327 | +0.04(+0.23%) |
Sep 27, 2017 | 17.47 | 17.73 | 17.42 | 17.59 | 884,109 | +0.24(+1.38%) |
Sep 26, 2017 | 17.60 | 17.74 | 17.21 | 17.35 | 958,081 | -0.21(-1.20%) |
Sep 25, 2017 | 17.26 | 17.74 | 17.14 | 17.56 | 1,834,226 | +0.28(+1.62%) |
Sep 22, 2017 | 17.18 | 17.46 | 17.12 | 17.28 | 1,875,318 | +0.11(+0.64%) |
Sep 21, 2017 | 16.83 | 17.23 | 16.83 | 17.17 | 716,440 | +0.34(+2.02%) |
Sep 20, 2017 | 16.64 | 17.13 | 16.57 | 16.83 | 1,000,486 | +0.23(+1.39%) |
Sep 19, 2017 | 16.65 | 16.68 | 16.50 | 16.60 | 551,525 | +0.00(+0.00%) |
Sep 18, 2017 | 16.25 | 16.68 | 16.25 | 16.60 | 2,043,593 | +0.37(+2.28%) |
Sep 15, 2017 | 16.33 | 16.37 | 16.16 | 16.23 | 851,560 | -0.16(-0.98%) |
Sep 14, 2017 | 16.61 | 16.68 | 16.26 | 16.39 | 2,824,316 | -0.17(-1.03%) |
Sep 13, 2017 | 16.29 | 16.57 | 16.24 | 16.56 | 2,184,046 | +0.25(+1.53%) |
Sep 12, 2017 | 16.34 | 16.40 | 16.25 | 16.31 | 1,663,241 | +0.12(+0.74%) |
Sep 11, 2017 | 16.13 | 16.48 | 16.13 | 16.19 | 656,267 | +0.16(+1.00%) |
Sep 08, 2017 | 15.55 | 16.36 | 15.52 | 16.03 | 2,474,906 | +0.47(+3.02%) |
Sep 07, 2017 | 15.69 | 15.75 | 15.51 | 15.56 | 448,958 | -0.12(-0.77%) |
Sep 06, 2017 | 15.67 | 15.75 | 15.56 | 15.68 | 344,821 | +0.09(+0.58%) |
Sep 05, 2017 | 15.67 | 15.75 | 15.26 | 15.59 | 867,051 | -0.16(-1.02%) |
Sep 01, 2017 | 15.80 | 15.88 | 15.66 | 15.75 | 1,244,443 | -0.05(-0.32%) |
Aug 31, 2017 | 15.61 | 15.89 | 15.58 | 15.80 | 738,034 | +0.26(+1.67%) |
Aug 30, 2017 | 15.30 | 15.62 | 15.30 | 15.54 | 547,904 | +0.18(+1.17%) |
Aug 29, 2017 | 15.11 | 15.43 | 15.11 | 15.36 | 645,998 | +0.20(+1.32%) |
Aug 28, 2017 | 15.43 | 15.43 | 15.05 | 15.16 | 1,776,313 | -0.26(-1.69%) |
Aug 25, 2017 | 15.51 | 15.51 | 15.31 | 15.42 | 491,796 | -0.08(-0.52%) |
Aug 24, 2017 | 15.59 | 15.76 | 15.48 | 15.50 | 495,912 | -0.03(-0.19%) |
Aug 23, 2017 | 15.78 | 15.80 | 15.49 | 15.53 | 3,031,333 | -0.38(-2.39%) |
Aug 22, 2017 | 15.49 | 15.99 | 15.46 | 15.91 | 782,069 | +0.45(+2.91%) |
Aug 21, 2017 | 15.17 | 15.57 | 15.17 | 15.46 | 469,214 | +0.31(+2.05%) |
Aug 18, 2017 | 15.12 | 15.37 | 15.12 | 15.15 | 2,843,694 | -0.09(-0.59%) |
Aug 17, 2017 | 15.47 | 15.59 | 15.24 | 15.24 | 940,962 | -0.26(-1.68%) |
Aug 16, 2017 | 15.56 | 15.58 | 15.49 | 15.50 | 541,998 | -0.02(-0.13%) |
Aug 15, 2017 | 15.61 | 15.61 | 15.49 | 15.52 | 556,392 | +0.00(+0.00%) |
Aug 14, 2017 | 15.57 | 15.59 | 15.48 | 15.52 | 403,512 | +0.05(+0.32%) |
Aug 11, 2017 | 15.23 | 15.47 | 15.11 | 15.47 | 505,282 | +0.10(+0.65%) |
Aug 10, 2017 | 15.39 | 15.47 | 15.32 | 15.37 | 1,072,317 | -0.08(-0.52%) |
Aug 09, 2017 | 15.43 | 15.57 | 15.38 | 15.45 | 1,749,949 | -0.05(-0.32%) |
Aug 08, 2017 | 15.68 | 15.72 | 15.15 | 15.50 | 1,383,130 | +0.20(+1.31%) |
Aug 07, 2017 | 15.34 | 15.45 | 15.26 | 15.30 | 2,293,014 | -0.04(-0.26%) |
Aug 04, 2017 | 15.37 | 15.22 | 15.34 | 790,567 | +0.13(+0.85%) | |
Aug 03, 2017 | 15.24 | 15.30 | 15.01 | 15.21 | 1,066,626 | +0.00(+0.00%) |
Aug 02, 2017 | 15.19 | 15.24 | 14.91 | 15.21 | 1,123,100 | +0.01(+0.07%) |
Aug 01, 2017 | 14.98 | 15.22 | 14.71 | 15.20 | 1,211,037 | +0.29(+1.95%) |
Jul 31, 2017 | 14.98 | 14.99 | 14.68 | 14.91 | 559,113 | -0.04(-0.27%) |
Jul 28, 2017 | 15.20 | 15.20 | 14.77 | 14.95 | 994,880 | -0.12(-0.80%) |
Jul 27, 2017 | 14.49 | 15.23 | 14.36 | 15.07 | 1,080,107 | +0.61(+4.22%) |
Jul 26, 2017 | 14.49 | 14.58 | 14.38 | 14.46 | 386,936 | -0.07(-0.48%) |
Jul 25, 2017 | 14.50 | 14.64 | 14.37 | 14.53 | 593,111 | +0.12(+0.83%) |
Jul 24, 2017 | 14.39 | 14.47 | 14.21 | 14.41 | 689,132 | +0.03(+0.21%) |
Jul 21, 2017 | 14.62 | 14.65 | 14.30 | 14.38 | 464,460 | -0.18(-1.24%) |
Jul 20, 2017 | 14.78 | 14.78 | 14.48 | 14.56 | 332,486 | -0.21(-1.42%) |
Jul 19, 2017 | 14.69 | 14.79 | 14.58 | 14.77 | 1,402,280 | +0.16(+1.10%) |
Jul 18, 2017 | 14.50 | 14.62 | 14.38 | 14.61 | 361,047 | +0.10(+0.69%) |
Jul 17, 2017 | 14.41 | 14.64 | 14.36 | 14.51 | 278,887 | +0.11(+0.76%) |
Jul 14, 2017 | 14.50 | 14.50 | 14.34 | 14.40 | 290,470 | -0.15(-1.03%) |
Jul 13, 2017 | 14.45 | 14.58 | 14.34 | 14.55 | 470,298 | +0.12(+0.83%) |
Jul 12, 2017 | 14.70 | 14.83 | 14.41 | 14.43 | 726,821 | -0.10(-0.69%) |
Jul 11, 2017 | 14.53 | 14.57 | 14.36 | 14.53 | 418,779 | +0.05(+0.35%) |
Jul 10, 2017 | 14.63 | 14.71 | 14.37 | 14.48 | 797,386 | -0.18(-1.23%) |
Jul 07, 2017 | 14.55 | 14.66 | 14.37 | 14.66 | 717,224 | +0.14(+0.96%) |
Jul 06, 2017 | 14.45 | 14.66 | 14.34 | 14.52 | 1,572,635 | -0.01(-0.07%) |
Jul 05, 2017 | 14.67 | 14.67 | 14.32 | 14.53 | 1,238,812 | -0.16(-1.09%) |
Jul 03, 2017 | 14.80 | 14.86 | 14.67 | 14.69 | 236,606 | -0.08(-0.54%) |
Jun 30, 2017 | 15.08 | 15.17 | 14.76 | 14.77 | 1,323,230 | -0.21(-1.40%) |
Jun 29, 2017 | 14.99 | 15.11 | 14.67 | 14.98 | 1,174,505 | +0.02(+0.13%) |
Jun 28, 2017 | 15.02 | 15.19 | 14.88 | 14.96 | 1,124,575 | +0.03(+0.20%) |
Jun 27, 2017 | 14.97 | 15.17 | 14.88 | 14.93 | 1,320,681 | -0.06(-0.40%) |
Jun 26, 2017 | 14.92 | 15.12 | 14.86 | 14.99 | 525,386 | +0.11(+0.74%) |
Jun 23, 2017 | 14.74 | 14.93 | 14.63 | 14.88 | 1,791,851 | +0.14(+0.95%) |
Jun 22, 2017 | 14.85 | 14.95 | 14.70 | 14.74 | 1,171,398 | -0.11(-0.74%) |
Jun 21, 2017 | 14.98 | 15.08 | 14.82 | 14.85 | 700,508 | -0.10(-0.67%) |
Jun 20, 2017 | 15.25 | 15.28 | 14.73 | 14.95 | 1,376,069 | -0.37(-2.42%) |
Jun 19, 2017 | 15.23 | 15.36 | 15.00 | 15.32 | 573,596 | +0.18(+1.19%) |
Jun 16, 2017 | 14.72 | 15.14 | 14.65 | 15.14 | 1,595,503 | +0.29(+1.95%) |
Jun 15, 2017 | 14.97 | 15.05 | 14.73 | 14.85 | 1,853,067 | +0.21(+1.43%) |
Jun 14, 2017 | 14.51 | 14.66 | 14.33 | 14.64 | 538,041 | +0.16(+1.10%) |
Jun 13, 2017 | 14.38 | 14.75 | 14.38 | 14.48 | 1,225,684 | +0.13(+0.91%) |
Jun 12, 2017 | 14.30 | 14.66 | 14.28 | 14.35 | 1,191,538 | +0.06(+0.42%) |
Jun 09, 2017 | 14.19 | 14.46 | 14.07 | 14.29 | 910,099 | +0.14(+0.99%) |
Jun 08, 2017 | 14.04 | 14.23 | 13.90 | 14.15 | 588,329 | +0.11(+0.78%) |
Jun 07, 2017 | 14.19 | 14.19 | 13.89 | 14.04 | 745,458 | -0.14(-0.99%) |
Jun 06, 2017 | 14.02 | 14.25 | 13.86 | 14.18 | 763,060 | +0.02(+0.14%) |
Jun 05, 2017 | 14.46 | 14.46 | 14.14 | 14.16 | 349,573 | -0.34(-2.34%) |
Jun 02, 2017 | 14.38 | 14.66 | 14.34 | 14.50 | 680,547 | +0.12(+0.83%) |
Jun 01, 2017 | 13.90 | 14.40 | 13.90 | 14.38 | 896,249 | +0.52(+3.75%) |
May 31, 2017 | 14.00 | 14.00 | 13.62 | 13.86 | 995,595 | -0.13(-0.93%) |
May 30, 2017 | 14.03 | 14.10 | 13.90 | 13.99 | 859,785 | -0.10(-0.71%) |
May 26, 2017 | 14.07 | 14.13 | 13.92 | 14.09 | 383,427 | +0.00(+0.00%) |
May 25, 2017 | 14.29 | 14.58 | 14.08 | 14.09 | 732,723 | -0.12(-0.84%) |
May 24, 2017 | 14.23 | 14.28 | 13.99 | 14.21 | 858,156 | -0.01(-0.07%) |
May 23, 2017 | 14.10 | 14.32 | 13.98 | 14.22 | 922,339 | +0.20(+1.43%) |
May 22, 2017 | 13.97 | 14.07 | 13.86 | 14.02 | 861,374 | +0.12(+0.86%) |
May 19, 2017 | 13.85 | 14.22 | 13.81 | 13.90 | 2,050,266 | +0.12(+0.87%) |
May 18, 2017 | 13.81 | 13.83 | 13.48 | 13.78 | 1,963,372 | -0.02(-0.14%) |
May 17, 2017 | 13.77 | 13.91 | 13.70 | 13.80 | 1,093,465 | -0.20(-1.43%) |
May 16, 2017 | 14.92 | 14.92 | 13.75 | 14.00 | 4,339,061 | -1.17(-7.71%) |
May 15, 2017 | 13.42 | 15.39 | 13.40 | 15.17 | 4,624,235 | +1.80(+13.46%) |
May 12, 2017 | 13.34 | 13.60 | 13.25 | 13.37 | 1,206,112 | -0.02(-0.15%) |
May 11, 2017 | 13.39 | 13.41 | 13.11 | 13.39 | 1,156,595 | -0.05(-0.37%) |
May 10, 2017 | 13.51 | 13.54 | 13.29 | 13.44 | 901,738 | -0.07(-0.52%) |
May 09, 2017 | 13.58 | 13.81 | 13.47 | 13.51 | 703,251 | +0.05(+0.37%) |
May 08, 2017 | 13.60 | 13.70 | 13.28 | 13.46 | 1,630,822 | -0.23(-1.68%) |
May 05, 2017 | 13.70 | 13.73 | 13.49 | 13.69 | 1,930,893 | +0.04(+0.29%) |
May 04, 2017 | 14.27 | 14.29 | 13.58 | 13.65 | 3,285,699 | -0.58(-4.08%) |
May 03, 2017 | 14.22 | 14.38 | 13.89 | 14.23 | 1,808,158 | -0.03(-0.21%) |
May 02, 2017 | 14.22 | 14.36 | 14.07 | 14.26 | 647,436 | +0.09(+0.64%) |