Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.45 | 18.45 | 18.18 | 18.35 | 2,369,843 | -0.03(-0.18%) |
Apr 27, 2018 | 18.39 | 18.50 | 18.37 | 18.39 | 906,736 | +0.04(+0.22%) |
Apr 26, 2018 | 18.23 | 18.37 | 18.00 | 18.35 | 903,899 | +0.15(+0.85%) |
Apr 25, 2018 | 18.09 | 18.29 | 18.05 | 18.19 | 889,588 | +0.04(+0.22%) |
Apr 24, 2018 | 18.22 | 18.22 | 18.05 | 18.15 | 1,295,927 | +0.01(+0.04%) |
Apr 23, 2018 | 18.09 | 18.16 | 18.01 | 18.14 | 523,954 | +0.08(+0.45%) |
Apr 20, 2018 | 18.22 | 18.28 | 17.93 | 18.06 | 904,768 | -0.07(-0.40%) |
Apr 19, 2018 | 18.18 | 18.19 | 18.02 | 18.14 | 1,360,879 | -0.15(-0.80%) |
Apr 18, 2018 | 18.43 | 18.52 | 18.26 | 18.28 | 1,070,893 | -0.14(-0.75%) |
Apr 17, 2018 | 18.26 | 18.42 | 18.22 | 18.42 | 805,227 | +0.21(+1.16%) |
Apr 16, 2018 | 18.09 | 18.31 | 18.02 | 18.21 | 2,066,025 | +0.14(+0.76%) |
Apr 13, 2018 | 18.06 | 18.18 | 18.01 | 18.07 | 877,866 | +0.01(+0.05%) |
Apr 12, 2018 | 18.14 | 18.24 | 18.03 | 18.06 | 1,075,110 | -0.06(-0.36%) |
Apr 11, 2018 | 18.24 | 18.31 | 18.06 | 18.13 | 1,240,066 | -0.15(-0.84%) |
Apr 10, 2018 | 18.23 | 18.40 | 18.01 | 18.28 | 2,261,633 | +0.33(+1.85%) |
Apr 09, 2018 | 17.96 | 18.17 | 17.85 | 17.95 | 931,840 | +0.02(+0.14%) |
Apr 06, 2018 | 18.05 | 18.20 | 17.83 | 17.92 | 1,291,939 | -0.15(-0.85%) |
Apr 05, 2018 | 18.10 | 18.18 | 17.93 | 18.08 | 1,464,671 | +0.04(+0.23%) |
Apr 04, 2018 | 17.64 | 18.27 | 17.60 | 18.04 | 1,600,059 | +0.31(+1.74%) |
Apr 03, 2018 | 17.32 | 17.79 | 17.25 | 17.73 | 1,784,874 | +0.50(+2.92%) |
Apr 02, 2018 | 17.69 | 17.75 | 17.18 | 17.23 | 1,606,878 | -0.52(-2.93%) |
Mar 29, 2018 | 17.75 | 17.75 | 17.75 | 0 | +0.37(+2.15%) | |
Mar 28, 2018 | 17.17 | 17.49 | 17.14 | 17.37 | 1,309,635 | +0.32(+1.86%) |
Mar 27, 2018 | 17.10 | 17.19 | 16.96 | 17.06 | 773,410 | -0.06(-0.33%) |
Mar 26, 2018 | 16.97 | 17.13 | 16.93 | 17.11 | 1,202,307 | +0.25(+1.49%) |
Mar 23, 2018 | 16.78 | 17.01 | 16.70 | 16.86 | 1,341,236 | +0.19(+1.17%) |
Mar 22, 2018 | 16.87 | 17.01 | 16.67 | 16.67 | 948,632 | -0.22(-1.30%) |
Mar 21, 2018 | 17.03 | 17.05 | 16.68 | 16.89 | 1,784,826 | -0.27(-1.56%) |
Mar 20, 2018 | 17.22 | 17.33 | 17.05 | 17.15 | 878,573 | -0.03(-0.19%) |
Mar 19, 2018 | 17.23 | 17.33 | 17.10 | 17.19 | 1,071,731 | +0.02(+0.09%) |
Mar 16, 2018 | 17.01 | 17.23 | 16.99 | 17.17 | 2,766,753 | +0.16(+0.95%) |
Mar 15, 2018 | 17.28 | 17.41 | 16.97 | 17.01 | 969,014 | -0.31(-1.78%) |
Mar 14, 2018 | 17.27 | 17.51 | 17.23 | 17.32 | 1,679,097 | +0.10(+0.57%) |
Mar 13, 2018 | 17.23 | 17.27 | 17.04 | 17.22 | 918,893 | +0.06(+0.38%) |
Mar 12, 2018 | 17.40 | 17.45 | 17.04 | 17.15 | 1,817,625 | -0.25(-1.45%) |
Mar 09, 2018 | 17.30 | 17.41 | 17.14 | 17.40 | 726,239 | +0.25(+1.47%) |
Mar 08, 2018 | 17.29 | 17.32 | 17.11 | 17.15 | 1,332,113 | -0.12(-0.70%) |
Mar 07, 2018 | 17.37 | 17.27 | 975,518 | -0.07(-0.42%) | ||
Mar 06, 2018 | 17.08 | 17.39 | 16.99 | 17.35 | 1,288,061 | +0.26(+1.52%) |
Mar 05, 2018 | 16.85 | 17.10 | 16.76 | 17.09 | 1,208,601 | +0.19(+1.10%) |
Mar 02, 2018 | 16.62 | 16.93 | 16.62 | 16.90 | 1,345,047 | +0.28(+1.71%) |
Mar 01, 2018 | 16.67 | 16.86 | 16.50 | 16.62 | 1,462,511 | -0.08(-0.49%) |
Feb 28, 2018 | 16.92 | 16.98 | 16.64 | 16.70 | 1,201,998 | -0.19(-1.14%) |
Feb 27, 2018 | 17.08 | 17.19 | 16.87 | 16.89 | 1,556,134 | -0.19(-1.08%) |
Feb 26, 2018 | 17.09 | 17.21 | 17.03 | 17.08 | 1,286,795 | -0.02(-0.14%) |
Feb 23, 2018 | 16.75 | 17.14 | 16.67 | 17.10 | 1,369,909 | +0.35(+2.07%) |
Feb 22, 2018 | 16.69 | 16.97 | 16.63 | 16.75 | 2,354,834 | +0.07(+0.43%) |
Feb 21, 2018 | 16.88 | 17.12 | 16.68 | 16.68 | 1,723,067 | -0.23(-1.38%) |
Feb 20, 2018 | 17.20 | 17.25 | 16.79 | 16.92 | 1,763,825 | -0.27(-1.59%) |
Feb 16, 2018 | 17.19 | 17.19 | 17.19 | 0 | +0.35(+2.10%) | |
Feb 15, 2018 | 16.81 | 16.87 | 16.60 | 16.84 | 1,326,071 | +0.04(+0.24%) |
Feb 14, 2018 | 16.63 | 16.89 | 16.52 | 16.79 | 2,269,646 | +0.15(+0.92%) |
Feb 13, 2018 | 16.41 | 16.73 | 16.32 | 16.64 | 1,891,824 | +0.22(+1.32%) |
Feb 12, 2018 | 16.48 | 16.48 | 16.09 | 16.42 | 2,186,677 | +0.02(+0.15%) |
Feb 09, 2018 | 16.30 | 16.49 | 16.12 | 16.40 | 3,838,538 | +0.33(+2.05%) |
Feb 08, 2018 | 15.45 | 16.39 | 15.44 | 16.07 | 4,126,380 | +0.81(+5.33%) |
Feb 07, 2018 | 15.22 | 15.42 | 15.15 | 15.26 | 1,399,511 | +0.04(+0.26%) |
Feb 06, 2018 | 14.77 | 15.30 | 14.65 | 15.22 | 2,265,857 | +0.07(+0.48%) |
Feb 05, 2018 | 15.35 | 15.39 | 15.07 | 15.14 | 1,194,644 | -0.29(-1.88%) |
Feb 02, 2018 | 15.74 | 15.74 | 15.43 | 15.43 | 1,855,616 | -0.34(-2.14%) |
Feb 01, 2018 | 15.77 | 15.82 | 15.66 | 15.77 | 1,215,888 | -0.02(-0.10%) |
Jan 31, 2018 | 15.84 | 15.88 | 15.63 | 15.79 | 2,561,295 | -0.01(-0.05%) |
Jan 30, 2018 | 15.64 | 15.90 | 15.64 | 15.80 | 2,173,748 | +0.10(+0.62%) |
Jan 29, 2018 | 15.44 | 15.76 | 15.43 | 15.70 | 1,643,638 | +0.27(+1.72%) |
Jan 26, 2018 | 15.53 | 15.53 | 15.25 | 15.43 | 956,986 | -0.08(-0.52%) |
Jan 25, 2018 | 15.66 | 15.70 | 15.37 | 15.51 | 1,176,680 | -0.10(-0.67%) |
Jan 24, 2018 | 15.76 | 15.76 | 15.58 | 15.62 | 813,464 | -0.07(-0.46%) |
Jan 23, 2018 | 15.60 | 15.74 | 15.51 | 15.69 | 1,012,042 | -0.01(-0.05%) |
Jan 22, 2018 | 15.61 | 15.71 | 15.48 | 15.70 | 1,072,515 | +0.13(+0.83%) |
Jan 19, 2018 | 15.41 | 15.59 | 15.35 | 15.57 | 1,107,186 | +0.17(+1.10%) |
Jan 18, 2018 | 15.40 | 15.47 | 15.22 | 15.40 | 1,156,527 | -0.07(-0.47%) |
Jan 17, 2018 | 15.22 | 15.49 | 15.22 | 15.47 | 1,219,978 | +0.33(+2.18%) |
Jan 16, 2018 | 15.19 | 15.30 | 15.10 | 15.14 | 2,064,927 | +0.10(+0.64%) |
Jan 12, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.16(+1.08%) | |
Jan 11, 2018 | 15.05 | 15.06 | 14.86 | 14.89 | 1,309,143 | -0.13(-0.86%) |
Jan 10, 2018 | 15.46 | 15.47 | 14.94 | 15.02 | 2,477,711 | -0.51(-3.27%) |
Jan 09, 2018 | 15.38 | 15.53 | 15.33 | 15.52 | 2,375,070 | +0.14(+0.94%) |
Jan 08, 2018 | 15.27 | 15.47 | 15.27 | 15.38 | 1,452,406 | +0.06(+0.42%) |
Jan 05, 2018 | 15.30 | 15.34 | 15.22 | 15.31 | 987,781 | +0.02(+0.16%) |
Jan 04, 2018 | 15.35 | 15.41 | 15.24 | 15.29 | 1,503,949 | -0.02(-0.11%) |
Jan 03, 2018 | 15.57 | 15.61 | 15.29 | 15.31 | 1,184,105 | -0.25(-1.60%) |
Jan 02, 2018 | 15.58 | 15.62 | 15.47 | 15.55 | 1,302,643 | +0.01(+0.05%) |
Dec 29, 2017 | 15.55 | 15.55 | 15.55 | 0 | -0.10(-0.62%) | |
Dec 28, 2017 | 15.60 | 15.66 | 15.45 | 15.64 | 731,309 | +0.06(+0.41%) |
Dec 27, 2017 | 15.64 | 15.72 | 15.55 | 15.58 | 781,538 | -0.06(-0.41%) |
Dec 26, 2017 | 15.77 | 15.94 | 15.64 | 15.64 | 629,355 | -0.19(-1.17%) |
Dec 22, 2017 | 15.76 | 15.87 | 15.72 | 15.83 | 660,825 | +0.10(+0.61%) |
Dec 21, 2017 | 15.77 | 15.86 | 15.72 | 15.73 | 651,649 | -0.03(-0.20%) |
Dec 20, 2017 | 15.84 | 15.84 | 15.65 | 15.76 | 885,871 | +0.02(+0.15%) |
Dec 19, 2017 | 15.91 | 15.97 | 15.74 | 15.74 | 1,122,834 | -0.19(-1.21%) |
Dec 18, 2017 | 15.90 | 16.20 | 15.88 | 15.93 | 1,921,833 | +0.14(+0.92%) |
Dec 15, 2017 | 15.93 | 16.03 | 15.53 | 15.79 | 4,876,214 | -0.14(-0.91%) |
Dec 14, 2017 | 15.84 | 16.02 | 15.72 | 15.93 | 1,903,049 | +0.09(+0.56%) |
Dec 13, 2017 | 15.91 | 15.96 | 15.82 | 15.84 | 1,506,103 | -0.03(-0.20%) |
Dec 12, 2017 | 16.26 | 16.26 | 15.88 | 15.88 | 1,236,096 | -0.37(-2.28%) |
Dec 11, 2017 | 16.24 | 16.28 | 15.97 | 16.25 | 2,623,711 | -0.06(-0.39%) |
Dec 08, 2017 | 16.30 | 16.34 | 16.10 | 16.31 | 1,285,098 | +0.05(+0.30%) |
Dec 07, 2017 | 16.29 | 16.41 | 16.24 | 16.26 | 1,069,795 | -0.11(-0.69%) |
Dec 06, 2017 | 16.10 | 16.40 | 16.08 | 16.38 | 1,312,760 | +0.29(+1.80%) |
Dec 05, 2017 | 16.24 | 16.25 | 16.04 | 16.09 | 1,855,180 | -0.10(-0.65%) |
Dec 04, 2017 | 16.18 | 16.26 | 16.12 | 16.19 | 1,585,280 | +0.03(+0.20%) |
Dec 01, 2017 | 16.08 | 16.17 | 15.96 | 16.16 | 1,586,323 | +0.07(+0.45%) |
Nov 30, 2017 | 16.07 | 16.22 | 15.94 | 16.09 | 1,845,436 | +0.10(+0.60%) |
Nov 29, 2017 | 15.61 | 16.30 | 15.51 | 15.99 | 2,222,709 | +0.34(+2.19%) |
Nov 28, 2017 | 15.53 | 15.68 | 15.40 | 15.65 | 1,663,702 | +0.15(+0.98%) |
Nov 27, 2017 | 15.47 | 15.55 | 15.45 | 15.49 | 758,808 | +0.02(+0.10%) |
Nov 24, 2017 | 15.52 | 15.55 | 15.45 | 15.48 | 368,086 | +0.00(+0.00%) |
Nov 22, 2017 | 15.42 | 15.53 | 15.36 | 15.48 | 773,677 | +0.05(+0.31%) |
Nov 21, 2017 | 15.73 | 15.74 | 15.41 | 15.43 | 1,590,192 | -0.30(-1.88%) |
Nov 20, 2017 | 15.76 | 15.88 | 15.69 | 15.73 | 1,569,298 | -0.06(-0.40%) |
Nov 17, 2017 | 15.98 | 16.06 | 15.73 | 15.79 | 2,575,327 | -0.30(-1.88%) |
Nov 16, 2017 | 15.69 | 16.19 | 15.69 | 16.09 | 4,285,657 | +0.49(+3.12%) |
Nov 15, 2017 | 15.57 | 15.84 | 15.38 | 15.61 | 3,954,829 | -0.02(-0.10%) |
Nov 14, 2017 | 15.09 | 15.70 | 15.06 | 15.62 | 2,551,158 | +0.53(+3.54%) |
Nov 13, 2017 | 14.94 | 15.32 | 14.88 | 15.09 | 2,507,934 | +0.16(+1.07%) |
Nov 10, 2017 | 14.71 | 14.95 | 14.69 | 14.93 | 1,737,293 | +0.27(+1.85%) |
Nov 09, 2017 | 14.53 | 15.04 | 14.14 | 14.66 | 4,148,022 | +0.27(+1.89%) |
Nov 08, 2017 | 14.38 | 14.45 | 14.18 | 14.39 | 2,509,813 | +0.10(+0.67%) |
Nov 07, 2017 | 14.28 | 14.49 | 14.20 | 14.29 | 2,052,497 | -0.07(-0.50%) |
Nov 06, 2017 | 14.57 | 14.60 | 14.23 | 14.36 | 1,592,123 | -0.28(-1.91%) |
Nov 03, 2017 | 14.97 | 14.97 | 14.62 | 14.64 | 1,547,584 | -0.31(-2.08%) |
Nov 02, 2017 | 15.08 | 15.17 | 14.95 | 14.95 | 1,274,658 | -0.22(-1.47%) |
Nov 01, 2017 | 15.25 | 15.28 | 15.13 | 15.18 | 721,502 | -0.02(-0.11%) |
Oct 31, 2017 | 15.02 | 15.21 | 15.02 | 15.19 | 885,718 | +0.29(+1.93%) |
Oct 30, 2017 | 15.10 | 15.15 | 14.90 | 14.90 | 925,587 | -0.24(-1.58%) |
Oct 27, 2017 | 14.92 | 15.14 | 14.87 | 15.14 | 804,346 | +0.17(+1.12%) |
Oct 26, 2017 | 14.94 | 15.04 | 14.90 | 14.98 | 631,000 | +0.08(+0.54%) |
Oct 25, 2017 | 14.83 | 14.93 | 14.61 | 14.90 | 652,495 | +0.09(+0.59%) |
Oct 24, 2017 | 14.87 | 14.90 | 14.69 | 14.81 | 608,180 | -0.01(-0.05%) |
Oct 23, 2017 | 14.91 | 14.96 | 14.77 | 14.82 | 616,576 | -0.11(-0.75%) |
Oct 20, 2017 | 14.95 | 14.98 | 14.85 | 14.93 | 763,683 | +0.02(+0.11%) |
Oct 19, 2017 | 14.94 | 14.96 | 14.85 | 14.91 | 535,001 | -0.06(-0.37%) |
Oct 18, 2017 | 15.04 | 15.10 | 14.85 | 14.97 | 1,032,332 | -0.06(-0.37%) |
Oct 17, 2017 | 15.11 | 15.24 | 14.96 | 15.02 | 1,964,873 | -0.10(-0.69%) |
Oct 16, 2017 | 15.13 | 15.14 | 14.98 | 15.13 | 801,022 | +0.00(+0.00%) |
Oct 13, 2017 | 15.00 | 15.14 | 14.90 | 15.13 | 1,104,057 | +0.18(+1.17%) |
Oct 12, 2017 | 14.94 | 15.02 | 14.85 | 14.95 | 1,403,987 | -0.02(-0.11%) |
Oct 11, 2017 | 15.01 | 15.04 | 14.92 | 14.97 | 1,419,667 | -0.04(-0.27%) |
Oct 10, 2017 | 14.97 | 15.03 | 14.83 | 15.01 | 1,154,752 | +0.08(+0.54%) |
Oct 09, 2017 | 14.97 | 15.00 | 14.81 | 14.93 | 957,288 | -0.04(-0.27%) |
Oct 06, 2017 | 14.94 | 14.98 | 14.88 | 14.97 | 946,714 | +0.04(+0.27%) |
Oct 05, 2017 | 15.05 | 15.09 | 14.93 | 14.93 | 980,879 | -0.10(-0.69%) |
Oct 04, 2017 | 14.89 | 15.10 | 14.80 | 15.03 | 1,330,189 | +0.13(+0.86%) |
Oct 03, 2017 | 14.95 | 14.96 | 14.79 | 14.90 | 1,500,764 | -0.03(-0.21%) |
Oct 02, 2017 | 15.02 | 15.11 | 14.89 | 14.94 | 2,124,983 | -0.08(-0.53%) |
Sep 29, 2017 | 15.03 | 15.07 | 14.89 | 15.02 | 1,836,459 | +0.05(+0.32%) |
Sep 28, 2017 | 14.74 | 15.02 | 14.57 | 14.97 | 2,314,719 | +0.41(+2.80%) |
Sep 27, 2017 | 15.00 | 15.03 | 14.35 | 14.56 | 3,650,891 | -0.41(-2.72%) |
Sep 26, 2017 | 14.70 | 14.97 | 14.62 | 14.97 | 2,160,295 | +0.31(+2.12%) |
Sep 25, 2017 | 14.52 | 14.66 | 14.44 | 14.66 | 1,235,780 | +0.18(+1.27%) |
Sep 22, 2017 | 14.47 | 14.57 | 14.39 | 14.47 | 1,237,189 | -0.02(-0.16%) |
Sep 21, 2017 | 14.66 | 14.66 | 14.46 | 14.50 | 880,494 | -0.12(-0.82%) |
Sep 20, 2017 | 14.58 | 14.65 | 14.27 | 14.62 | 1,402,915 | +0.01(+0.05%) |
Sep 19, 2017 | 14.67 | 14.82 | 14.58 | 14.61 | 1,245,266 | -0.06(-0.44%) |
Sep 18, 2017 | 14.63 | 14.73 | 14.58 | 14.67 | 1,112,211 | +0.06(+0.38%) |
Sep 15, 2017 | 14.59 | 14.66 | 14.49 | 14.62 | 2,211,728 | +0.07(+0.49%) |
Sep 14, 2017 | 14.46 | 14.56 | 14.37 | 14.54 | 1,401,543 | +0.11(+0.77%) |
Sep 13, 2017 | 14.42 | 14.55 | 14.40 | 14.43 | 1,566,632 | +0.02(+0.17%) |
Sep 12, 2017 | 14.46 | 14.54 | 14.35 | 14.41 | 1,486,611 | -0.06(-0.39%) |
Sep 11, 2017 | 14.23 | 14.53 | 14.23 | 14.46 | 2,427,045 | +0.30(+2.14%) |
Sep 08, 2017 | 13.97 | 14.26 | 13.90 | 14.16 | 1,790,586 | +0.18(+1.26%) |
Sep 07, 2017 | 13.99 | 14.21 | 13.90 | 13.99 | 2,532,375 | +0.05(+0.34%) |
Sep 06, 2017 | 13.89 | 14.02 | 13.84 | 13.94 | 1,389,892 | +0.06(+0.46%) |
Sep 05, 2017 | 13.92 | 14.11 | 13.84 | 13.87 | 1,739,535 | -0.07(-0.51%) |
Sep 01, 2017 | 13.93 | 13.97 | 13.82 | 13.95 | 2,317,041 | +0.08(+0.58%) |
Aug 31, 2017 | 13.93 | 13.97 | 13.77 | 13.87 | 2,432,489 | -0.07(-0.52%) |
Aug 30, 2017 | 13.88 | 13.97 | 13.74 | 13.94 | 1,266,121 | +0.09(+0.63%) |
Aug 29, 2017 | 13.76 | 13.91 | 13.72 | 13.85 | 1,323,449 | +0.06(+0.46%) |
Aug 28, 2017 | 14.04 | 14.06 | 13.72 | 13.79 | 1,388,239 | -0.22(-1.58%) |
Aug 25, 2017 | 13.81 | 14.07 | 13.72 | 14.01 | 1,597,095 | +0.25(+1.84%) |
Aug 24, 2017 | 14.17 | 14.21 | 13.72 | 13.76 | 2,130,177 | -0.46(-3.23%) |
Aug 23, 2017 | 14.27 | 14.37 | 14.20 | 14.21 | 1,197,577 | -0.14(-0.99%) |
Aug 22, 2017 | 14.17 | 14.40 | 14.13 | 14.36 | 1,405,025 | +0.19(+1.34%) |
Aug 21, 2017 | 14.13 | 14.22 | 14.11 | 14.17 | 1,000,603 | +0.04(+0.28%) |
Aug 18, 2017 | 14.03 | 14.17 | 13.83 | 14.13 | 1,416,055 | +0.13(+0.90%) |
Aug 17, 2017 | 14.02 | 14.22 | 13.98 | 14.00 | 1,381,424 | -0.11(-0.78%) |
Aug 16, 2017 | 14.16 | 14.55 | 14.11 | 14.11 | 1,903,171 | +0.04(+0.28%) |
Aug 15, 2017 | 14.25 | 14.25 | 14.07 | 14.07 | 1,532,452 | -0.17(-1.17%) |
Aug 14, 2017 | 14.01 | 14.29 | 13.95 | 14.24 | 1,721,755 | +0.26(+1.87%) |
Aug 11, 2017 | 13.42 | 14.30 | 13.42 | 13.98 | 2,486,806 | +0.22(+1.61%) |
Aug 10, 2017 | 13.44 | 14.18 | 13.28 | 13.76 | 3,808,544 | -0.10(-0.74%) |
Aug 09, 2017 | 13.72 | 14.06 | 13.68 | 13.86 | 2,962,261 | +0.10(+0.75%) |
Aug 08, 2017 | 14.02 | 14.02 | 13.72 | 13.76 | 2,488,807 | -0.31(-2.19%) |
Aug 07, 2017 | 13.98 | 14.17 | 13.96 | 14.06 | 1,920,413 | +0.06(+0.45%) |
Aug 04, 2017 | 13.98 | 14.15 | 13.90 | 14.00 | 1,208,355 | +0.04(+0.28%) |
Aug 03, 2017 | 13.94 | 14.08 | 13.87 | 13.96 | 1,487,341 | +0.02(+0.17%) |
Aug 02, 2017 | 13.81 | 13.95 | 13.72 | 13.94 | 1,110,787 | +0.12(+0.86%) |
Aug 01, 2017 | 13.93 | 13.98 | 13.71 | 13.82 | 1,393,530 | -0.09(-0.63%) |
Jul 31, 2017 | 13.72 | 13.97 | 13.72 | 13.91 | 1,428,520 | +0.15(+1.09%) |
Jul 28, 2017 | 14.02 | 14.05 | 13.68 | 13.76 | 1,771,699 | -0.44(-3.12%) |
Jul 27, 2017 | 14.09 | 14.20 | 14.06 | 14.20 | 1,729,328 | +0.17(+1.24%) |
Jul 26, 2017 | 14.27 | 14.27 | 14.02 | 14.02 | 1,250,327 | -0.24(-1.72%) |
Jul 25, 2017 | 14.08 | 14.28 | 14.02 | 14.27 | 1,768,250 | +0.26(+1.86%) |
Jul 24, 2017 | 14.07 | 14.13 | 13.96 | 14.01 | 1,017,342 | -0.06(-0.45%) |
Jul 21, 2017 | 14.16 | 14.16 | 13.92 | 14.07 | 741,877 | -0.08(-0.56%) |
Jul 20, 2017 | 14.10 | 14.19 | 14.08 | 14.15 | 1,128,353 | +0.11(+0.79%) |
Jul 19, 2017 | 13.83 | 14.04 | 13.79 | 14.04 | 1,138,260 | +0.21(+1.54%) |
Jul 18, 2017 | 13.93 | 13.94 | 13.80 | 13.83 | 1,286,568 | -0.10(-0.74%) |
Jul 17, 2017 | 13.88 | 13.98 | 13.84 | 13.93 | 1,121,520 | +0.06(+0.40%) |
Jul 14, 2017 | 13.73 | 13.90 | 13.69 | 13.87 | 1,364,020 | +0.17(+1.27%) |
Jul 13, 2017 | 13.59 | 13.73 | 13.53 | 13.70 | 1,402,772 | +0.13(+0.93%) |
Jul 12, 2017 | 13.64 | 13.67 | 13.53 | 13.57 | 1,616,992 | +0.11(+0.82%) |
Jul 11, 2017 | 13.51 | 13.60 | 13.36 | 13.46 | 1,372,987 | -0.06(-0.41%) |
Jul 10, 2017 | 13.68 | 13.69 | 13.46 | 13.52 | 1,639,134 | -0.17(-1.21%) |
Jul 07, 2017 | 13.54 | 13.68 | 13.48 | 13.68 | 1,365,628 | +0.20(+1.47%) |
Jul 06, 2017 | 13.38 | 13.66 | 13.34 | 13.49 | 2,924,564 | +0.05(+0.35%) |
Jul 05, 2017 | 13.61 | 13.73 | 13.41 | 13.44 | 1,629,619 | -0.20(-1.45%) |
Jul 03, 2017 | 13.73 | 13.85 | 13.61 | 13.64 | 730,046 | -0.05(-0.35%) |
Jun 30, 2017 | 13.79 | 13.87 | 13.68 | 13.68 | 1,415,985 | -0.06(-0.40%) |
Jun 29, 2017 | 14.06 | 14.06 | 13.65 | 13.74 | 954,245 | -0.32(-2.30%) |
Jun 28, 2017 | 14.03 | 14.16 | 13.98 | 14.06 | 1,178,254 | +0.14(+1.02%) |
Jun 27, 2017 | 13.95 | 14.06 | 13.89 | 13.92 | 1,400,314 | -0.08(-0.56%) |
Jun 26, 2017 | 13.90 | 14.08 | 13.84 | 14.00 | 1,230,591 | +0.13(+0.97%) |
Jun 23, 2017 | 13.72 | 13.88 | 13.66 | 13.87 | 5,359,211 | +0.15(+1.10%) |
Jun 22, 2017 | 13.74 | 13.80 | 13.53 | 13.72 | 1,774,589 | -0.02(-0.12%) |
Jun 21, 2017 | 13.72 | 13.95 | 13.64 | 13.73 | 2,915,137 | +0.03(+0.23%) |
Jun 20, 2017 | 14.13 | 14.23 | 13.69 | 13.70 | 1,744,818 | -0.40(-2.80%) |
Jun 19, 2017 | 14.06 | 14.10 | 13.89 | 14.10 | 1,457,692 | +0.13(+0.91%) |
Jun 16, 2017 | 14.40 | 14.40 | 13.69 | 13.97 | 5,057,742 | -0.51(-3.55%) |
Jun 15, 2017 | 14.51 | 14.54 | 14.36 | 14.48 | 1,329,148 | -0.06(-0.38%) |
Jun 14, 2017 | 14.63 | 14.66 | 14.49 | 14.54 | 1,067,744 | -0.02(-0.16%) |
Jun 13, 2017 | 14.48 | 14.63 | 14.41 | 14.56 | 1,001,888 | +0.10(+0.71%) |
Jun 12, 2017 | 14.47 | 14.63 | 14.41 | 14.46 | 1,109,825 | +0.01(+0.06%) |
Jun 09, 2017 | 14.43 | 14.58 | 14.30 | 14.45 | 1,157,093 | +0.03(+0.22%) |
Jun 08, 2017 | 14.59 | 14.64 | 14.42 | 14.42 | 800,137 | -0.17(-1.19%) |
Jun 07, 2017 | 14.54 | 14.61 | 14.29 | 14.59 | 1,921,069 | +0.09(+0.60%) |
Jun 06, 2017 | 14.61 | 14.76 | 14.51 | 14.51 | 1,328,674 | -0.13(-0.86%) |
Jun 05, 2017 | 14.51 | 14.69 | 14.51 | 14.63 | 1,104,058 | -0.02(-0.11%) |
Jun 02, 2017 | 14.80 | 14.87 | 14.64 | 14.65 | 1,296,064 | -0.13(-0.90%) |
Jun 01, 2017 | 14.45 | 14.78 | 14.44 | 14.78 | 1,124,537 | +0.31(+2.11%) |
May 31, 2017 | 14.52 | 14.58 | 14.41 | 14.48 | 1,876,139 | -0.04(-0.27%) |
May 30, 2017 | 14.48 | 14.54 | 14.40 | 14.51 | 1,379,654 | -0.02(-0.16%) |
May 26, 2017 | 14.48 | 14.55 | 14.37 | 14.54 | 2,076,056 | +0.05(+0.38%) |
May 25, 2017 | 14.68 | 14.72 | 14.48 | 14.48 | 1,402,390 | -0.12(-0.80%) |
May 24, 2017 | 14.57 | 14.68 | 14.53 | 14.60 | 1,923,058 | +0.06(+0.43%) |
May 23, 2017 | 14.64 | 14.69 | 14.51 | 14.54 | 1,392,623 | -0.06(-0.43%) |
May 22, 2017 | 14.46 | 14.73 | 14.40 | 14.60 | 1,601,594 | +0.10(+0.70%) |
May 19, 2017 | 14.14 | 14.56 | 13.93 | 14.50 | 2,441,943 | +0.14(+0.98%) |
May 18, 2017 | 15.18 | 15.37 | 14.36 | 14.36 | 4,745,495 | -0.84(-5.52%) |
May 17, 2017 | 15.37 | 15.44 | 15.13 | 15.20 | 2,752,588 | -0.17(-1.12%) |
May 16, 2017 | 15.42 | 15.46 | 15.27 | 15.37 | 2,242,764 | -0.01(-0.05%) |
May 15, 2017 | 15.17 | 15.45 | 15.11 | 15.38 | 1,557,930 | +0.22(+1.45%) |
May 12, 2017 | 15.22 | 15.26 | 15.06 | 15.16 | 1,399,455 | -0.08(-0.51%) |
May 11, 2017 | 15.07 | 15.28 | 14.97 | 15.23 | 1,365,603 | +0.14(+0.93%) |
May 10, 2017 | 14.91 | 15.12 | 14.82 | 15.09 | 1,116,881 | +0.21(+1.42%) |
May 09, 2017 | 14.82 | 14.98 | 14.76 | 14.88 | 1,385,107 | +0.07(+0.48%) |
May 08, 2017 | 14.73 | 14.84 | 14.66 | 14.81 | 1,431,121 | +0.09(+0.59%) |
May 05, 2017 | 14.89 | 14.95 | 14.70 | 14.73 | 1,404,941 | -0.13(-0.84%) |
May 04, 2017 | 14.77 | 14.90 | 14.63 | 14.85 | 1,782,131 | +0.13(+0.90%) |
May 03, 2017 | 14.77 | 14.83 | 14.48 | 14.72 | 2,964,889 | +0.11(+0.75%) |
May 02, 2017 | 15.18 | 15.22 | 14.56 | 14.61 | 3,170,181 | -0.56(-3.67%) |