Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.31 | 14.31 | 14.31 | 14.31 | 390 | -0.02(-0.14%) |
May 30, 2018 | 14.36 | 14.36 | 14.27 | 14.33 | 1,638 | +0.02(+0.14%) |
May 29, 2018 | 14.37 | 14.40 | 14.31 | 14.31 | 3,552 | -0.04(-0.28%) |
May 25, 2018 | 14.35 | 14.35 | 14.35 | 0 | -0.05(-0.35%) | |
May 24, 2018 | 14.47 | 14.47 | 14.26 | 14.40 | 7,575 | -0.12(-0.81%) |
May 23, 2018 | 14.25 | 14.52 | 14.25 | 14.52 | 2,401 | -0.03(-0.23%) |
May 22, 2018 | 14.54 | 14.55 | 14.54 | 14.55 | 1,480 | +0.00(+0.01%) |
May 21, 2018 | 14.49 | 14.64 | 14.49 | 14.55 | 2,120 | +0.11(+0.77%) |
May 17, 2018 | 14.44 | 14.44 | 14.44 | 0 | -0.08(-0.55%) | |
May 16, 2018 | 14.11 | 14.52 | 14.11 | 14.52 | 2,588 | +0.21(+1.46%) |
May 15, 2018 | 14.30 | 14.42 | 14.30 | 14.31 | 2,916 | +0.04(+0.28%) |
May 14, 2018 | 14.22 | 14.35 | 14.22 | 14.27 | 9,446 | +0.10(+0.71%) |
May 11, 2018 | 14.01 | 14.17 | 14.01 | 14.17 | 1,824 | +0.07(+0.50%) |
May 10, 2018 | 14.06 | 14.11 | 14.06 | 14.10 | 2,002 | -0.05(-0.35%) |
May 09, 2018 | 14.22 | 14.22 | 14.00 | 14.15 | 8,473 | -0.08(-0.53%) |
May 08, 2018 | 14.42 | 14.51 | 14.09 | 14.23 | 6,850 | -0.22(-1.55%) |
May 07, 2018 | 14.34 | 14.45 | 14.31 | 14.45 | 1,708 | +0.06(+0.41%) |
May 04, 2018 | 14.41 | 14.41 | 14.39 | 14.39 | 2,501 | +0.04(+0.28%) |
May 03, 2018 | 14.38 | 14.42 | 14.26 | 14.35 | 8,394 | +0.02(+0.14%) |
May 02, 2018 | 14.40 | 14.41 | 14.24 | 14.33 | 11,072 | -0.04(-0.28%) |
May 01, 2018 | 14.20 | 14.40 | 14.20 | 14.37 | 8,148 | +0.17(+1.20%) |
Apr 30, 2018 | 14.31 | 14.43 | 14.20 | 14.20 | 3,642 | -0.04(-0.28%) |
Apr 27, 2018 | 14.29 | 14.35 | 14.24 | 14.24 | 10,875 | +0.16(+1.14%) |
Apr 26, 2018 | 14.08 | 14.08 | 14.04 | 14.08 | 5,586 | +0.02(+0.14%) |
Apr 25, 2018 | 14.01 | 14.06 | 14.01 | 14.06 | 6,281 | +0.06(+0.43%) |
Apr 24, 2018 | 14.10 | 14.12 | 14.00 | 14.00 | 4,009 | -0.10(-0.71%) |
Apr 23, 2018 | 14.12 | 14.12 | 14.10 | 14.10 | 6,948 | -0.01(-0.07%) |
Apr 20, 2018 | 14.14 | 14.16 | 14.11 | 14.11 | 7,435 | -0.05(-0.32%) |
Apr 19, 2018 | 14.16 | 14.16 | 14.16 | 14.16 | 2,727 | +0.01(+0.04%) |
Apr 18, 2018 | 14.10 | 14.17 | 14.10 | 14.15 | 6,733 | -0.06(-0.42%) |
Apr 17, 2018 | 14.22 | 14.24 | 14.16 | 14.21 | 12,383 | -0.01(-0.07%) |
Apr 16, 2018 | 14.21 | 14.23 | 14.21 | 14.22 | 2,921 | -0.02(-0.14%) |
Apr 13, 2018 | 14.30 | 14.30 | 14.24 | 14.24 | 559 | -0.12(-0.83%) |
Apr 12, 2018 | 14.38 | 14.38 | 14.28 | 14.36 | 2,345 | +0.03(+0.20%) |
Apr 11, 2018 | 14.31 | 14.41 | 14.31 | 14.33 | 2,758 | -0.08(-0.59%) |
Apr 10, 2018 | 14.49 | 14.49 | 14.40 | 14.41 | 3,143 | -0.06(-0.44%) |
Apr 09, 2018 | 14.55 | 14.55 | 14.41 | 14.48 | 3,842 | +0.12(+0.82%) |
Apr 06, 2018 | 14.37 | 14.42 | 14.33 | 14.36 | 1,560 | +0.07(+0.49%) |
Apr 05, 2018 | 14.28 | 14.30 | 14.28 | 14.29 | 4,305 | -0.01(-0.07%) |
Apr 04, 2018 | 14.30 | 14.30 | 14.30 | 14.30 | 225 | +0.01(+0.07%) |
Apr 03, 2018 | 14.41 | 14.41 | 14.29 | 14.29 | 223 | -0.11(-0.76%) |
Apr 02, 2018 | 14.38 | 14.40 | 14.38 | 14.40 | 924 | +0.01(+0.07%) |
Mar 29, 2018 | 14.39 | 14.39 | 14.39 | 0 | +0.07(+0.50%) | |
Mar 28, 2018 | 14.30 | 14.32 | 14.22 | 14.32 | 5,283 | +0.07(+0.48%) |
Mar 27, 2018 | 14.59 | 14.59 | 14.25 | 14.25 | 4,632 | -0.13(-0.90%) |
Mar 26, 2018 | 14.37 | 14.38 | 14.25 | 14.38 | 11,677 | +0.00(+0.00%) |
Mar 23, 2018 | 14.40 | 14.48 | 14.38 | 14.38 | 2,344 | +0.01(+0.07%) |
Mar 22, 2018 | 14.48 | 14.48 | 14.30 | 14.37 | 3,544 | -0.06(-0.42%) |
Mar 21, 2018 | 14.49 | 14.50 | 14.43 | 14.43 | 2,501 | +0.08(+0.56%) |
Mar 20, 2018 | 14.47 | 14.47 | 14.35 | 14.35 | 2,938 | -0.05(-0.35%) |
Mar 19, 2018 | 14.54 | 14.60 | 14.40 | 14.40 | 5,814 | -0.08(-0.58%) |
Mar 16, 2018 | 14.46 | 14.48 | 14.41 | 14.48 | 1,166 | -0.05(-0.32%) |
Mar 15, 2018 | 15.00 | 15.00 | 14.41 | 14.53 | 11,837 | +0.19(+1.33%) |
Mar 14, 2018 | 14.50 | 14.50 | 14.30 | 14.34 | 9,292 | -0.24(-1.65%) |
Mar 13, 2018 | 15.00 | 15.00 | 14.58 | 14.58 | 875 | +0.09(+0.63%) |
Mar 12, 2018 | 14.41 | 14.57 | 14.41 | 14.49 | 7,145 | +0.10(+0.68%) |
Mar 09, 2018 | 14.40 | 14.40 | 14.38 | 14.39 | 1,490 | +0.06(+0.43%) |
Mar 08, 2018 | 14.33 | 14.33 | 14.33 | 14.33 | 415 | -0.07(-0.49%) |
Mar 07, 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 177 | -0.04(-0.26%) |
Mar 06, 2018 | 14.38 | 14.44 | 14.38 | 14.44 | 1,477 | -0.02(-0.11%) |
Mar 05, 2018 | 14.45 | 14.45 | 14.42 | 14.45 | 1,334 | +0.04(+0.31%) |
Mar 02, 2018 | 15.00 | 15.00 | 14.41 | 14.41 | 4,008 | +0.11(+0.80%) |
Mar 01, 2018 | 14.35 | 14.37 | 14.29 | 14.30 | 3,150 | -0.06(-0.45%) |
Feb 28, 2018 | 14.78 | 14.78 | 14.34 | 14.36 | 7,345 | +0.09(+0.63%) |
Feb 27, 2018 | 14.26 | 14.27 | 14.16 | 14.27 | 13,102 | +0.01(+0.08%) |
Feb 26, 2018 | 14.27 | 14.33 | 14.17 | 14.26 | 11,260 | +0.00(+0.01%) |
Feb 23, 2018 | 14.30 | 14.34 | 14.26 | 14.26 | 5,829 | +0.06(+0.41%) |
Feb 22, 2018 | 14.20 | 14.20 | 14.20 | 14.20 | 1,851 | +0.00(+0.00%) |
Feb 21, 2018 | 14.20 | 14.20 | 14.16 | 14.20 | 9,694 | +0.00(+0.00%) |
Feb 20, 2018 | 14.30 | 14.30 | 14.13 | 14.20 | 4,522 | -0.07(-0.52%) |
Feb 16, 2018 | 14.27 | 14.27 | 14.27 | 0 | -0.09(-0.59%) | |
Feb 15, 2018 | 14.35 | 14.41 | 14.35 | 14.36 | 5,571 | +0.01(+0.10%) |
Feb 14, 2018 | 14.35 | 14.37 | 14.34 | 14.35 | 11,767 | -0.02(-0.17%) |
Feb 13, 2018 | 14.40 | 14.47 | 14.37 | 14.37 | 3,657 | -0.00(-0.02%) |
Feb 12, 2018 | 14.23 | 14.40 | 14.23 | 14.37 | 1,522 | +0.09(+0.60%) |
Feb 09, 2018 | 14.42 | 14.42 | 14.29 | 14.29 | 4,823 | -0.13(-0.92%) |
Feb 08, 2018 | 14.36 | 14.46 | 14.30 | 14.42 | 7,524 | -0.10(-0.69%) |
Feb 07, 2018 | 14.45 | 14.33 | 14.52 | 9,895 | +0.18(+1.26%) | |
Feb 06, 2018 | 14.39 | 14.44 | 14.22 | 14.34 | 18,022 | -0.08(-0.56%) |
Feb 05, 2018 | 14.38 | 14.42 | 14.38 | 14.42 | 1,834 | -0.01(-0.07%) |
Feb 02, 2018 | 14.45 | 14.46 | 14.40 | 14.43 | 11,555 | -0.02(-0.17%) |
Feb 01, 2018 | 14.45 | 14.45 | 14.38 | 14.45 | 15,431 | -0.11(-0.74%) |
Jan 31, 2018 | 14.60 | 14.62 | 14.41 | 14.56 | 7,409 | -0.06(-0.40%) |
Jan 30, 2018 | 14.75 | 14.50 | 14.62 | 10,456 | -0.15(-1.02%) | |
Jan 29, 2018 | 14.82 | 14.82 | 14.75 | 14.77 | 7,068 | -0.04(-0.27%) |
Jan 26, 2018 | 14.93 | 14.95 | 14.81 | 14.81 | 4,543 | -0.04(-0.27%) |
Jan 25, 2018 | 14.98 | 14.98 | 14.76 | 14.85 | 10,657 | -0.17(-1.10%) |
Jan 24, 2018 | 15.08 | 15.09 | 14.99 | 15.02 | 4,854 | -0.02(-0.17%) |
Jan 23, 2018 | 15.09 | 15.09 | 15.04 | 15.04 | 5,026 | -0.06(-0.40%) |
Jan 22, 2018 | 15.19 | 15.19 | 15.10 | 15.10 | 2,950 | -0.03(-0.23%) |
Jan 19, 2018 | 15.31 | 15.31 | 15.13 | 15.13 | 4,457 | -0.14(-0.89%) |
Jan 18, 2018 | 15.32 | 15.32 | 15.20 | 15.27 | 1,237 | +0.02(+0.14%) |
Jan 17, 2018 | 15.31 | 15.42 | 15.25 | 15.25 | 2,447 | -0.16(-1.03%) |
Jan 16, 2018 | 15.41 | 15.41 | 15.41 | 15.41 | 568 | +0.01(+0.05%) |
Jan 12, 2018 | 15.40 | 15.40 | 15.40 | 0 | -0.35(-2.22%) | |
Jan 11, 2018 | 15.40 | 16.29 | 15.31 | 15.75 | 12,050 | +0.40(+2.61%) |
Jan 10, 2018 | 15.35 | 15.35 | 614 | -0.03(-0.16%) | ||
Jan 09, 2018 | 15.40 | 15.40 | 15.38 | 15.38 | 1,920 | -0.06(-0.40%) |
Jan 08, 2018 | 15.44 | 15.47 | 15.35 | 15.44 | 3,404 | +0.04(+0.24%) |
Jan 05, 2018 | 15.40 | 15.40 | 15.40 | 15.40 | 204 | -0.05(-0.32%) |
Jan 04, 2018 | 15.35 | 15.45 | 15.35 | 15.45 | 4,683 | +0.11(+0.72%) |
Jan 03, 2018 | 15.23 | 15.34 | 15.22 | 15.34 | 1,921 | +0.16(+1.09%) |
Jan 02, 2018 | 15.12 | 15.32 | 15.12 | 15.18 | 10,137 | -0.35(-2.24%) |
Dec 29, 2017 | 15.52 | 15.52 | 15.52 | 0 | +0.01(+0.08%) | |
Dec 28, 2017 | 15.49 | 15.52 | 15.48 | 15.51 | 5,725 | +0.04(+0.26%) |
Dec 27, 2017 | 15.49 | 15.52 | 15.47 | 15.47 | 2,934 | -0.04(-0.26%) |
Dec 26, 2017 | 15.53 | 15.53 | 15.47 | 15.51 | 2,933 | -0.01(-0.08%) |
Dec 22, 2017 | 15.50 | 15.52 | 15.49 | 15.52 | 1,407 | +0.14(+0.92%) |
Dec 21, 2017 | 15.38 | 15.38 | 15.38 | 15.38 | 119 | +0.00(+0.02%) |
Dec 20, 2017 | 15.31 | 15.38 | 15.30 | 15.38 | 1,279 | +0.09(+0.59%) |
Dec 19, 2017 | 15.29 | 15.29 | 15.29 | 15.29 | 706 | -0.03(-0.20%) |
Dec 18, 2017 | 15.74 | 15.88 | 15.32 | 15.32 | 8,841 | -0.52(-3.28%) |
Dec 15, 2017 | 15.92 | 15.92 | 15.54 | 15.84 | 1,524 | -0.16(-1.00%) |
Dec 14, 2017 | 15.50 | 16.00 | 15.47 | 16.00 | 3,562 | +0.50(+3.22%) |
Dec 13, 2017 | 15.50 | 15.53 | 15.50 | 15.50 | 478 | -0.08(-0.51%) |
Dec 12, 2017 | 15.45 | 15.58 | 15.45 | 15.58 | 658 | -0.02(-0.13%) |
Dec 11, 2017 | 15.60 | 15.60 | 15.58 | 15.60 | 873 | -0.06(-0.38%) |
Dec 08, 2017 | 15.87 | 15.87 | 15.66 | 15.66 | 537 | -0.29(-1.82%) |
Dec 07, 2017 | 16.00 | 16.00 | 15.95 | 15.95 | 300 | +0.00(+0.00%) |
Dec 06, 2017 | 15.95 | 15.95 | 15.39 | 15.95 | 2,094 | +0.35(+2.25%) |
Dec 05, 2017 | 15.41 | 15.60 | 15.29 | 15.60 | 10,956 | +0.20(+1.29%) |
Dec 04, 2017 | 15.36 | 15.40 | 15.40 | 466 | +0.04(+0.26%) | |
Dec 01, 2017 | 15.45 | 15.45 | 15.36 | 15.36 | 854 | +0.00(+0.00%) |
Nov 30, 2017 | 15.07 | 15.50 | 15.07 | 15.36 | 5,131 | +0.15(+0.99%) |
Nov 29, 2017 | 15.25 | 15.25 | 15.21 | 15.21 | 330 | +0.06(+0.39%) |
Nov 28, 2017 | 15.15 | 15.51 | 15.08 | 15.15 | 1,180 | -0.13(-0.85%) |
Nov 27, 2017 | 15.31 | 15.31 | 15.28 | 15.28 | 431 | -0.02(-0.13%) |
Nov 24, 2017 | 15.43 | 15.43 | 15.15 | 15.30 | 2,420 | +0.12(+0.79%) |
Nov 22, 2017 | 15.17 | 15.20 | 15.17 | 15.18 | 1,117 | -0.12(-0.78%) |
Nov 21, 2017 | 15.46 | 15.60 | 15.30 | 15.30 | 981 | -0.16(-1.03%) |
Nov 20, 2017 | 15.62 | 15.77 | 15.46 | 15.46 | 2,125 | -0.03(-0.19%) |
Nov 17, 2017 | 15.41 | 15.64 | 15.41 | 15.49 | 3,164 | -0.07(-0.45%) |
Nov 16, 2017 | 15.42 | 15.60 | 15.42 | 15.56 | 3,170 | +0.06(+0.39%) |
Nov 15, 2017 | 15.00 | 15.95 | 15.00 | 15.50 | 6,466 | +0.50(+3.33%) |
Nov 14, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 126 | -0.00(-0.03%) |
Nov 13, 2017 | 14.86 | 15.01 | 14.86 | 15.00 | 5,477 | +0.15(+1.04%) |
Nov 10, 2017 | 14.88 | 14.88 | 14.85 | 14.85 | 2,921 | -0.01(-0.06%) |
Nov 09, 2017 | 14.84 | 14.86 | 14.84 | 14.86 | 1,770 | +0.00(+0.01%) |
Nov 08, 2017 | 14.80 | 14.88 | 14.80 | 14.86 | 3,694 | +0.06(+0.38%) |
Nov 07, 2017 | 14.80 | 14.80 | 14.80 | 14.80 | 120 | -0.11(-0.74%) |
Nov 06, 2017 | 14.91 | 14.91 | 14.79 | 14.91 | 9,786 | -0.01(-0.06%) |
Nov 03, 2017 | 14.96 | 14.96 | 14.92 | 14.92 | 779 | -0.03(-0.22%) |
Nov 02, 2017 | 14.92 | 14.95 | 14.81 | 14.95 | 2,924 | +0.00(+0.01%) |
Nov 01, 2017 | 14.82 | 14.96 | 14.79 | 14.95 | 13,031 | +0.18(+1.22%) |
Oct 31, 2017 | 14.76 | 14.80 | 14.76 | 14.77 | 1,757 | +0.02(+0.14%) |
Oct 30, 2017 | 14.90 | 14.94 | 14.75 | 14.75 | 15,272 | -0.16(-1.07%) |
Oct 27, 2017 | 14.98 | 14.98 | 14.78 | 14.91 | 7,732 | -0.02(-0.13%) |
Oct 26, 2017 | 14.92 | 14.93 | 14.92 | 14.93 | 2,325 | -0.03(-0.20%) |
Oct 25, 2017 | 14.96 | 14.96 | 14.96 | 14.96 | 322 | +0.00(+0.00%) |
Oct 24, 2017 | 14.96 | 14.96 | 14.96 | 14.96 | 1,093 | +0.08(+0.53%) |
Oct 23, 2017 | 15.00 | 15.00 | 14.88 | 14.88 | 3,244 | -0.12(-0.79%) |
Oct 20, 2017 | 15.00 | 15.00 | 14.90 | 15.00 | 1,701 | -0.01(-0.05%) |
Oct 19, 2017 | 15.02 | 15.06 | 14.67 | 15.01 | 6,816 | -0.09(-0.62%) |
Oct 18, 2017 | 14.97 | 15.10 | 14.95 | 15.10 | 2,695 | -0.01(-0.04%) |
Oct 17, 2017 | 15.17 | 15.17 | 15.11 | 15.11 | 420 | -0.10(-0.68%) |
Oct 16, 2017 | 15.22 | 15.22 | 15.21 | 15.21 | 1,185 | +0.02(+0.12%) |
Oct 13, 2017 | 15.00 | 15.19 | 15.00 | 15.19 | 2,978 | +0.05(+0.34%) |
Oct 12, 2017 | 15.12 | 15.14 | 15.12 | 15.14 | 865 | +0.04(+0.25%) |
Oct 11, 2017 | 15.05 | 15.10 | 15.05 | 15.10 | 205 | +0.01(+0.08%) |
Oct 10, 2017 | 15.03 | 15.09 | 14.96 | 15.09 | 2,524 | +0.05(+0.36%) |
Oct 09, 2017 | 15.01 | 15.09 | 15.00 | 15.04 | 1,340 | +0.03(+0.20%) |
Oct 06, 2017 | 15.01 | 15.01 | 15.01 | 15.01 | 352 | -0.03(-0.23%) |
Oct 05, 2017 | 15.10 | 15.11 | 14.95 | 15.04 | 23,861 | -0.07(-0.46%) |
Oct 04, 2017 | 15.09 | 15.11 | 15.09 | 15.11 | 3,168 | -0.11(-0.70%) |
Oct 03, 2017 | 15.10 | 15.28 | 15.09 | 15.22 | 2,575 | +0.11(+0.71%) |
Oct 02, 2017 | 15.18 | 15.18 | 15.11 | 15.11 | 3,740 | -0.11(-0.72%) |
Sep 29, 2017 | 15.29 | 15.29 | 15.04 | 15.22 | 5,640 | -0.03(-0.20%) |
Sep 28, 2017 | 15.10 | 15.25 | 15.03 | 15.25 | 7,264 | +0.10(+0.68%) |
Sep 27, 2017 | 15.15 | 15.15 | 15.12 | 15.15 | 3,598 | -0.01(-0.09%) |
Sep 26, 2017 | 15.27 | 15.27 | 15.11 | 15.16 | 6,160 | +0.05(+0.33%) |
Sep 25, 2017 | 15.15 | 15.27 | 15.10 | 15.11 | 7,180 | -0.04(-0.26%) |
Sep 22, 2017 | 15.08 | 15.15 | 15.02 | 15.15 | 7,783 | +0.05(+0.35%) |
Sep 21, 2017 | 15.05 | 15.16 | 15.05 | 15.10 | 2,643 | +0.08(+0.51%) |
Sep 20, 2017 | 15.25 | 15.25 | 15.02 | 15.02 | 5,150 | -0.24(-1.57%) |
Sep 19, 2017 | 15.22 | 15.26 | 15.22 | 15.26 | 1,426 | +0.02(+0.13%) |
Sep 18, 2017 | 15.17 | 15.24 | 15.17 | 15.24 | 3,240 | -0.00(-0.00%) |
Sep 15, 2017 | 15.17 | 15.26 | 15.16 | 15.24 | 6,586 | +0.09(+0.59%) |
Sep 14, 2017 | 15.00 | 15.15 | 14.98 | 15.15 | 8,497 | -0.01(-0.07%) |
Sep 13, 2017 | 15.19 | 15.20 | 15.16 | 15.16 | 6,267 | +0.06(+0.40%) |
Sep 12, 2017 | 15.09 | 15.12 | 15.07 | 15.10 | 5,500 | -0.01(-0.07%) |
Sep 11, 2017 | 15.25 | 15.25 | 15.11 | 15.11 | 1,600 | -0.03(-0.18%) |
Sep 08, 2017 | 15.04 | 15.14 | 15.04 | 15.14 | 2,270 | -0.02(-0.16%) |
Sep 07, 2017 | 15.11 | 15.18 | 15.11 | 15.16 | 4,896 | +0.09(+0.60%) |
Sep 06, 2017 | 15.25 | 15.25 | 15.07 | 15.07 | 5,406 | -0.01(-0.07%) |
Sep 05, 2017 | 15.29 | 15.29 | 15.05 | 15.08 | 1,623 | +0.02(+0.13%) |
Sep 01, 2017 | 15.13 | 15.16 | 15.06 | 15.06 | 4,296 | -0.20(-1.34%) |
Aug 31, 2017 | 15.06 | 15.26 | 15.00 | 15.26 | 8,344 | +0.20(+1.30%) |
Aug 30, 2017 | 15.52 | 15.52 | 15.02 | 15.07 | 7,495 | +0.04(+0.25%) |
Aug 29, 2017 | 15.07 | 15.07 | 15.00 | 15.03 | 1,815 | +0.02(+0.11%) |
Aug 28, 2017 | 15.04 | 15.09 | 15.00 | 15.01 | 8,927 | -0.01(-0.04%) |
Aug 25, 2017 | 15.34 | 15.34 | 15.00 | 15.02 | 10,223 | -0.09(-0.60%) |
Aug 24, 2017 | 15.03 | 15.17 | 15.03 | 15.11 | 1,770 | +0.03(+0.20%) |
Aug 23, 2017 | 15.40 | 15.79 | 15.04 | 15.08 | 24,111 | -0.21(-1.37%) |
Aug 22, 2017 | 15.29 | 15.45 | 15.29 | 15.29 | 2,539 | -0.16(-1.04%) |
Aug 21, 2017 | 15.35 | 15.45 | 15.35 | 15.45 | 2,577 | +0.10(+0.65%) |
Aug 18, 2017 | 15.44 | 15.44 | 15.29 | 15.35 | 11,671 | -0.05(-0.32%) |
Aug 17, 2017 | 15.37 | 15.40 | 15.35 | 15.40 | 1,724 | -0.11(-0.71%) |
Aug 16, 2017 | 15.29 | 15.51 | 15.29 | 15.51 | 759 | +0.20(+1.31%) |
Aug 15, 2017 | 15.33 | 15.39 | 15.29 | 15.31 | 2,590 | -0.02(-0.13%) |
Aug 14, 2017 | 15.40 | 16.30 | 15.33 | 15.33 | 5,631 | -0.16(-1.02%) |
Aug 11, 2017 | 15.49 | 15.49 | 15.49 | 15.49 | 1,410 | -0.11(-0.71%) |
Aug 10, 2017 | 15.96 | 15.98 | 15.29 | 15.60 | 7,068 | +0.31(+2.02%) |
Aug 09, 2017 | 15.45 | 15.54 | 15.29 | 15.29 | 10,929 | -0.19(-1.21%) |
Aug 08, 2017 | 15.76 | 16.26 | 15.40 | 15.48 | 5,781 | +0.08(+0.50%) |
Aug 07, 2017 | 15.40 | 15.40 | 15.40 | 15.40 | 350 | -0.04(-0.23%) |
Aug 04, 2017 | 15.42 | 15.44 | 15.42 | 15.44 | 1,506 | -0.17(-1.12%) |
Aug 03, 2017 | 15.31 | 15.61 | 15.31 | 15.61 | 2,435 | -0.02(-0.13%) |
Aug 02, 2017 | 15.46 | 16.28 | 15.46 | 15.63 | 3,052 | -0.28(-1.74%) |
Aug 01, 2017 | 15.71 | 16.50 | 15.29 | 15.91 | 12,236 | +0.24(+1.52%) |
Jul 31, 2017 | 15.60 | 15.71 | 15.32 | 15.67 | 5,337 | +0.12(+0.76%) |
Jul 28, 2017 | 15.75 | 15.75 | 15.12 | 15.55 | 4,167 | +0.23(+1.50%) |
Jul 27, 2017 | 15.27 | 15.32 | 15.27 | 15.32 | 1,016 | -0.03(-0.20%) |
Jul 26, 2017 | 15.06 | 15.75 | 15.06 | 15.35 | 4,272 | +0.21(+1.42%) |
Jul 25, 2017 | 15.23 | 15.23 | 15.14 | 15.14 | 1,526 | -0.09(-0.62%) |
Jul 24, 2017 | 15.05 | 15.23 | 15.05 | 15.23 | 1,802 | +0.09(+0.58%) |
Jul 20, 2017 | 15.14 | 43 | +0.03(+0.18%) | |||
Jul 19, 2017 | 15.07 | 15.12 | 15.07 | 15.12 | 2,017 | -0.06(-0.42%) |
Jul 18, 2017 | 15.00 | 15.18 | 14.99 | 15.18 | 13,022 | +0.08(+0.53%) |
Jul 17, 2017 | 15.15 | 15.15 | 15.10 | 15.10 | 819 | +0.00(+0.00%) |
Jul 14, 2017 | 15.11 | 15.11 | 15.10 | 15.10 | 685 | -0.02(-0.10%) |
Jul 13, 2017 | 15.06 | 15.12 | 15.06 | 15.12 | 1,156 | -0.01(-0.10%) |
Jul 12, 2017 | 15.13 | 15.13 | 15.05 | 15.13 | 4,590 | -0.06(-0.39%) |
Jul 11, 2017 | 14.99 | 15.19 | 14.99 | 15.19 | 2,135 | +0.24(+1.60%) |
Jul 10, 2017 | 14.95 | 15.29 | 14.95 | 14.95 | 3,166 | +0.02(+0.13%) |
Jul 07, 2017 | 14.90 | 14.96 | 14.81 | 14.93 | 4,766 | -0.02(-0.13%) |
Jul 06, 2017 | 15.01 | 15.24 | 14.95 | 14.95 | 11,270 | -0.07(-0.47%) |
Jul 05, 2017 | 15.02 | 15.02 | 15.02 | 15.02 | 679 | -0.19(-1.27%) |
Jul 03, 2017 | 15.28 | 15.28 | 15.21 | 15.21 | 658 | +0.03(+0.19%) |
Jun 30, 2017 | 15.29 | 15.29 | 15.13 | 15.18 | 3,660 | +0.08(+0.53%) |
Jun 29, 2017 | 15.09 | 15.10 | 15.09 | 15.10 | 891 | +0.03(+0.22%) |
Jun 28, 2017 | 15.26 | 15.26 | 15.07 | 15.07 | 5,571 | -0.14(-0.92%) |
Jun 27, 2017 | 15.15 | 15.21 | 15.08 | 15.21 | 4,481 | -0.12(-0.76%) |
Jun 26, 2017 | 15.15 | 15.42 | 15.11 | 15.33 | 4,590 | -0.04(-0.28%) |
Jun 23, 2017 | 15.37 | 15.37 | 15.37 | 15.37 | 600 | +0.08(+0.55%) |
Jun 22, 2017 | 15.30 | 15.31 | 15.20 | 15.29 | 2,368 | +0.20(+1.35%) |
Jun 21, 2017 | 15.08 | 15.10 | 15.06 | 15.08 | 15,244 | +0.02(+0.15%) |
Jun 20, 2017 | 15.06 | 15.06 | 15.06 | 15.06 | 684 | -0.03(-0.19%) |
Jun 19, 2017 | 15.04 | 15.09 | 15.04 | 15.09 | 1,507 | +0.03(+0.19%) |
Jun 16, 2017 | 14.99 | 15.20 | 14.93 | 15.06 | 2,980 | +0.14(+0.92%) |
Jun 15, 2017 | 14.95 | 15.01 | 14.92 | 14.92 | 1,325 | -0.21(-1.36%) |
Jun 14, 2017 | 15.12 | 15.14 | 15.12 | 15.13 | 3,502 | +0.00(+0.02%) |
Jun 13, 2017 | 15.12 | 15.12 | 15.07 | 15.13 | 5,601 | -0.03(-0.22%) |
Jun 12, 2017 | 15.15 | 15.17 | 15.14 | 15.16 | 1,905 | +0.10(+0.65%) |
Jun 09, 2017 | 15.06 | 15.06 | 15.06 | 15.06 | 1,315 | -0.16(-1.03%) |
Jun 08, 2017 | 15.10 | 15.25 | 15.10 | 15.22 | 2,315 | +0.13(+0.86%) |
Jun 07, 2017 | 14.97 | 15.10 | 14.97 | 15.09 | 9,537 | +0.24(+1.61%) |
Jun 06, 2017 | 14.85 | 14.85 | 14.85 | 14.85 | 1,107 | -0.06(-0.38%) |
Jun 05, 2017 | 14.89 | 14.92 | 14.76 | 14.91 | 2,499 | -0.08(-0.55%) |
Jun 02, 2017 | 14.81 | 14.99 | 14.81 | 14.99 | 2,839 | +0.21(+1.44%) |