Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.93 | 16.16 | 15.65 | 15.80 | 324,664 | -0.11(-0.69%) |
May 30, 2018 | 16.15 | 16.40 | 15.82 | 15.91 | 1,273,688 | -0.19(-1.18%) |
May 29, 2018 | 16.00 | 16.16 | 15.78 | 16.10 | 436,708 | +0.10(+0.63%) |
May 25, 2018 | 16.00 | 16.00 | 16.00 | 0 | -0.56(-3.38%) | |
May 24, 2018 | 16.58 | 16.90 | 16.51 | 16.56 | 202,448 | -0.03(-0.18%) |
May 23, 2018 | 16.54 | 16.93 | 16.47 | 16.59 | 125,458 | -0.05(-0.30%) |
May 22, 2018 | 16.57 | 16.92 | 16.57 | 16.64 | 136,689 | +0.07(+0.42%) |
May 21, 2018 | 16.70 | 16.70 | 16.29 | 16.57 | 137,551 | -0.06(-0.36%) |
May 18, 2018 | 16.64 | 16.81 | 16.32 | 16.63 | 265,117 | +0.41(+2.53%) |
May 17, 2018 | 15.91 | 16.33 | 15.91 | 16.22 | 203,959 | +0.22(+1.37%) |
May 16, 2018 | 15.56 | 16.14 | 15.54 | 16.00 | 356,171 | +0.43(+2.76%) |
May 15, 2018 | 16.50 | 16.51 | 15.53 | 15.57 | 333,456 | -0.55(-3.41%) |
May 14, 2018 | 15.06 | 16.55 | 15.01 | 16.12 | 389,924 | +1.21(+8.12%) |
May 11, 2018 | 14.91 | 15.85 | 14.75 | 14.91 | 429,374 | +0.28(+1.91%) |
May 10, 2018 | 18.50 | 18.50 | 14.40 | 14.63 | 1,181,640 | -4.80(-24.70%) |
May 09, 2018 | 19.21 | 19.45 | 18.99 | 19.43 | 137,520 | +0.22(+1.15%) |
May 08, 2018 | 18.93 | 19.25 | 18.85 | 19.21 | 79,605 | +0.23(+1.21%) |
May 07, 2018 | 18.92 | 19.09 | 18.78 | 18.98 | 82,414 | +0.21(+1.12%) |
May 04, 2018 | 18.48 | 18.91 | 18.46 | 18.77 | 102,313 | +0.27(+1.46%) |
May 03, 2018 | 18.92 | 18.92 | 18.39 | 18.50 | 136,573 | -0.47(-2.48%) |
May 02, 2018 | 19.10 | 19.27 | 18.92 | 18.97 | 104,557 | -0.16(-0.84%) |
May 01, 2018 | 19.07 | 19.17 | 18.71 | 19.13 | 78,974 | +0.04(+0.21%) |
Apr 30, 2018 | 19.28 | 19.42 | 19.09 | 19.09 | 74,359 | -0.16(-0.83%) |
Apr 27, 2018 | 19.22 | 19.30 | 19.10 | 19.25 | 66,278 | +0.04(+0.21%) |
Apr 26, 2018 | 19.29 | 19.39 | 19.17 | 19.21 | 48,913 | -0.07(-0.36%) |
Apr 25, 2018 | 19.26 | 19.37 | 19.00 | 19.28 | 66,622 | +0.03(+0.16%) |
Apr 24, 2018 | 19.43 | 19.60 | 19.07 | 19.25 | 70,046 | -0.08(-0.41%) |
Apr 23, 2018 | 19.39 | 19.46 | 19.13 | 19.33 | 81,265 | +0.02(+0.10%) |
Apr 20, 2018 | 19.43 | 19.61 | 19.25 | 19.31 | 69,643 | -0.17(-0.87%) |
Apr 19, 2018 | 19.51 | 19.72 | 19.45 | 19.48 | 57,276 | -0.08(-0.41%) |
Apr 18, 2018 | 19.67 | 19.94 | 19.52 | 19.56 | 119,833 | -0.04(-0.20%) |
Apr 17, 2018 | 19.34 | 19.68 | 19.03 | 19.60 | 177,257 | +0.42(+2.19%) |
Apr 16, 2018 | 19.07 | 19.20 | 18.85 | 19.18 | 74,488 | +0.22(+1.16%) |
Apr 13, 2018 | 19.10 | 19.10 | 18.54 | 18.96 | 83,252 | -0.09(-0.47%) |
Apr 12, 2018 | 19.21 | 19.29 | 19.05 | 19.05 | 91,502 | -0.16(-0.83%) |
Apr 11, 2018 | 19.19 | 19.44 | 18.75 | 19.21 | 115,919 | -0.04(-0.21%) |
Apr 10, 2018 | 19.05 | 19.26 | 18.91 | 19.25 | 124,333 | +0.37(+1.96%) |
Apr 09, 2018 | 19.16 | 19.30 | 18.84 | 18.88 | 113,964 | -0.13(-0.68%) |
Apr 06, 2018 | 19.11 | 19.30 | 18.86 | 19.01 | 157,709 | -0.13(-0.68%) |
Apr 05, 2018 | 19.13 | 19.44 | 18.95 | 19.14 | 147,975 | +0.12(+0.63%) |
Apr 04, 2018 | 18.36 | 19.08 | 18.36 | 19.02 | 193,210 | +0.38(+2.04%) |
Apr 03, 2018 | 18.34 | 18.73 | 18.28 | 18.64 | 165,386 | +0.40(+2.19%) |
Apr 02, 2018 | 18.65 | 18.86 | 18.11 | 18.24 | 223,246 | -0.51(-2.72%) |
Mar 29, 2018 | 18.75 | 18.75 | 18.75 | 0 | +0.28(+1.52%) | |
Mar 28, 2018 | 18.46 | 18.79 | 18.35 | 18.47 | 215,566 | +0.00(+0.00%) |
Mar 27, 2018 | 18.65 | 18.95 | 18.40 | 18.47 | 190,946 | -0.14(-0.75%) |
Mar 26, 2018 | 18.84 | 18.88 | 18.29 | 18.61 | 213,805 | +0.00(+0.00%) |
Mar 23, 2018 | 19.12 | 19.17 | 18.59 | 18.61 | 229,457 | -0.51(-2.67%) |
Mar 22, 2018 | 19.30 | 19.55 | 19.10 | 19.12 | 196,236 | -0.39(-2.00%) |
Mar 21, 2018 | 19.40 | 19.67 | 19.15 | 19.51 | 113,746 | +0.07(+0.36%) |
Mar 20, 2018 | 19.60 | 20.01 | 19.08 | 19.44 | 162,368 | -0.13(-0.66%) |
Mar 19, 2018 | 19.05 | 19.62 | 19.05 | 19.57 | 321,267 | -0.34(-1.71%) |
Mar 16, 2018 | 19.83 | 20.00 | 19.81 | 19.91 | 393,416 | +0.12(+0.61%) |
Mar 15, 2018 | 20.27 | 20.35 | 19.76 | 19.79 | 298,490 | -0.45(-2.22%) |
Mar 14, 2018 | 20.28 | 20.45 | 19.81 | 20.24 | 349,615 | -0.11(-0.54%) |
Mar 13, 2018 | 19.72 | 20.45 | 19.58 | 20.35 | 1,133,524 | +0.77(+3.93%) |
Mar 12, 2018 | 19.14 | 19.59 | 19.08 | 19.58 | 222,059 | +0.44(+2.30%) |
Mar 09, 2018 | 18.96 | 19.39 | 18.77 | 19.14 | 300,314 | +0.34(+1.81%) |
Mar 08, 2018 | 18.29 | 18.81 | 18.29 | 18.80 | 168,116 | +0.50(+2.73%) |
Mar 07, 2018 | 17.74 | 18.49 | 17.74 | 18.30 | 190,610 | +0.37(+2.06%) |
Mar 06, 2018 | 18.19 | 18.19 | 17.68 | 17.93 | 177,114 | -0.20(-1.10%) |
Mar 05, 2018 | 18.26 | 18.55 | 17.91 | 18.13 | 255,990 | -0.21(-1.15%) |
Mar 02, 2018 | 17.96 | 18.49 | 17.96 | 18.34 | 182,853 | +0.28(+1.55%) |
Mar 01, 2018 | 18.35 | 18.52 | 18.01 | 18.06 | 249,868 | -0.30(-1.63%) |
Feb 28, 2018 | 19.10 | 19.10 | 18.35 | 18.36 | 187,318 | -0.68(-3.57%) |
Feb 27, 2018 | 19.17 | 19.30 | 18.97 | 19.04 | 214,775 | -0.14(-0.73%) |
Feb 26, 2018 | 19.18 | 19.36 | 18.94 | 19.18 | 179,267 | -0.02(-0.10%) |
Feb 23, 2018 | 19.00 | 19.23 | 18.78 | 19.20 | 184,651 | +0.36(+1.91%) |
Feb 22, 2018 | 18.81 | 19.11 | 18.81 | 18.84 | 149,768 | +0.11(+0.59%) |
Feb 21, 2018 | 18.49 | 19.29 | 18.49 | 18.73 | 171,778 | +0.31(+1.68%) |
Feb 20, 2018 | 18.65 | 18.87 | 18.40 | 18.42 | 130,510 | -0.36(-1.92%) |
Feb 16, 2018 | 18.78 | 18.78 | 18.78 | 0 | -0.25(-1.31%) | |
Feb 15, 2018 | 18.91 | 19.08 | 18.81 | 19.03 | 130,480 | +0.27(+1.44%) |
Feb 14, 2018 | 18.21 | 18.80 | 18.07 | 18.76 | 143,379 | +0.35(+1.90%) |
Feb 13, 2018 | 18.45 | 18.60 | 18.11 | 18.41 | 129,169 | -0.09(-0.49%) |
Feb 12, 2018 | 18.51 | 18.75 | 18.34 | 18.50 | 197,037 | +0.10(+0.54%) |
Feb 09, 2018 | 18.03 | 18.53 | 17.74 | 18.40 | 269,071 | +0.55(+3.08%) |
Feb 08, 2018 | 17.95 | 18.35 | 17.65 | 17.85 | 163,624 | -0.09(-0.50%) |
Feb 07, 2018 | 17.52 | 17.97 | 17.20 | 17.94 | 150,168 | +0.40(+2.28%) |
Feb 06, 2018 | 16.87 | 17.66 | 16.76 | 17.54 | 293,034 | -0.12(-0.68%) |
Feb 05, 2018 | 18.18 | 18.41 | 17.60 | 17.66 | 134,337 | -0.71(-3.86%) |
Feb 02, 2018 | 18.79 | 18.88 | 18.35 | 18.37 | 134,036 | -0.57(-3.01%) |
Feb 01, 2018 | 18.62 | 18.97 | 18.42 | 18.94 | 149,263 | +0.30(+1.61%) |
Jan 31, 2018 | 19.15 | 19.18 | 18.58 | 18.64 | 182,918 | -0.28(-1.48%) |
Jan 30, 2018 | 19.42 | 19.44 | 18.92 | 18.92 | 240,930 | -0.67(-3.42%) |
Jan 29, 2018 | 19.52 | 19.79 | 19.45 | 19.59 | 140,599 | +0.01(+0.05%) |
Jan 26, 2018 | 19.49 | 19.84 | 19.23 | 19.58 | 159,870 | +0.18(+0.93%) |
Jan 25, 2018 | 19.39 | 19.44 | 19.14 | 19.40 | 88,811 | +0.08(+0.41%) |
Jan 24, 2018 | 19.40 | 19.58 | 19.17 | 19.32 | 122,600 | -0.07(-0.36%) |
Jan 23, 2018 | 19.40 | 19.59 | 19.26 | 19.39 | 76,296 | +0.02(+0.10%) |
Jan 22, 2018 | 19.41 | 19.60 | 19.21 | 19.37 | 113,609 | +0.00(+0.00%) |
Jan 19, 2018 | 19.41 | 19.48 | 19.20 | 19.37 | 111,964 | -0.09(-0.46%) |
Jan 18, 2018 | 19.33 | 19.50 | 19.00 | 19.46 | 178,604 | +0.01(+0.05%) |
Jan 17, 2018 | 18.89 | 19.47 | 18.80 | 19.45 | 231,749 | +0.67(+3.57%) |
Jan 16, 2018 | 18.53 | 18.72 | 18.53 | 18.78 | 204,553 | +0.22(+1.19%) |
Jan 12, 2018 | 18.56 | 18.56 | 18.56 | 0 | +0.40(+2.20%) | |
Jan 11, 2018 | 17.82 | 18.19 | 17.77 | 18.16 | 133,489 | +0.34(+1.91%) |
Jan 10, 2018 | 17.82 | 169,281 | -0.10(-0.56%) | |||
Jan 09, 2018 | 18.06 | 18.24 | 17.90 | 17.92 | 125,510 | -0.11(-0.61%) |
Jan 08, 2018 | 18.06 | 18.23 | 17.75 | 18.03 | 200,486 | -0.03(-0.17%) |
Jan 05, 2018 | 18.36 | 18.48 | 17.94 | 18.06 | 161,688 | -0.22(-1.20%) |
Jan 04, 2018 | 18.90 | 18.96 | 18.22 | 18.28 | 167,692 | -0.49(-2.61%) |
Jan 03, 2018 | 19.17 | 19.55 | 18.64 | 18.77 | 290,659 | -0.40(-2.09%) |
Jan 02, 2018 | 19.30 | 19.48 | 19.01 | 19.17 | 263,019 | -0.07(-0.36%) |
Dec 29, 2017 | 19.24 | 19.24 | 19.24 | 0 | -0.50(-2.53%) | |
Dec 28, 2017 | 19.77 | 19.95 | 19.66 | 19.74 | 147,932 | -0.01(-0.05%) |
Dec 27, 2017 | 19.64 | 19.95 | 19.59 | 19.75 | 234,104 | +0.11(+0.56%) |
Dec 26, 2017 | 19.34 | 19.80 | 19.26 | 19.64 | 159,394 | +0.27(+1.39%) |
Dec 22, 2017 | 19.50 | 19.75 | 19.30 | 19.37 | 153,235 | -0.13(-0.67%) |
Dec 21, 2017 | 19.18 | 19.68 | 19.18 | 19.50 | 191,946 | +0.19(+0.98%) |
Dec 20, 2017 | 19.09 | 19.60 | 19.09 | 19.31 | 214,842 | +0.13(+0.68%) |
Dec 19, 2017 | 19.59 | 19.68 | 19.15 | 19.18 | 184,638 | -0.34(-1.74%) |
Dec 18, 2017 | 19.40 | 19.61 | 19.16 | 19.52 | 209,099 | +0.22(+1.14%) |
Dec 15, 2017 | 18.74 | 19.31 | 18.74 | 19.30 | 663,866 | +0.57(+3.04%) |
Dec 14, 2017 | 19.22 | 19.42 | 18.63 | 18.73 | 164,067 | -0.48(-2.50%) |
Dec 13, 2017 | 19.25 | 19.50 | 19.01 | 19.21 | 161,700 | -0.05(-0.26%) |
Dec 12, 2017 | 18.64 | 19.35 | 18.58 | 19.26 | 262,921 | +0.66(+3.55%) |
Dec 11, 2017 | 18.50 | 18.75 | 18.27 | 18.60 | 158,158 | +0.14(+0.76%) |
Dec 08, 2017 | 18.47 | 18.57 | 18.33 | 18.46 | 108,118 | +0.14(+0.76%) |
Dec 07, 2017 | 18.33 | 18.52 | 18.16 | 18.32 | 165,852 | -0.01(-0.05%) |
Dec 06, 2017 | 18.63 | 18.68 | 18.21 | 18.33 | 131,398 | -0.35(-1.87%) |
Dec 05, 2017 | 18.88 | 19.11 | 18.56 | 18.68 | 155,072 | -0.21(-1.11%) |
Dec 04, 2017 | 19.29 | 19.29 | 18.89 | 18.89 | 150,815 | -0.29(-1.51%) |
Dec 01, 2017 | 19.60 | 19.73 | 19.42 | 19.18 | 257,163 | -0.41(-2.09%) |
Nov 30, 2017 | 19.20 | 19.60 | 19.00 | 19.59 | 736,875 | +0.51(+2.67%) |
Nov 29, 2017 | 18.26 | 19.20 | 18.26 | 19.08 | 663,721 | +0.89(+4.89%) |
Nov 28, 2017 | 18.03 | 18.43 | 17.90 | 18.19 | 490,490 | +0.16(+0.89%) |
Nov 27, 2017 | 18.32 | 18.60 | 17.85 | 18.03 | 262,257 | -0.27(-1.48%) |
Nov 24, 2017 | 18.86 | 18.86 | 18.10 | 18.30 | 194,712 | -0.60(-3.17%) |
Nov 22, 2017 | 18.89 | 19.14 | 18.80 | 18.90 | 206,389 | +0.02(+0.11%) |
Nov 21, 2017 | 18.37 | 19.02 | 18.36 | 18.88 | 220,001 | +0.55(+3.00%) |
Nov 20, 2017 | 18.20 | 18.47 | 18.01 | 18.33 | 139,052 | -0.05(-0.27%) |
Nov 17, 2017 | 18.04 | 18.48 | 18.04 | 18.38 | 115,080 | +0.23(+1.27%) |
Nov 16, 2017 | 17.92 | 18.17 | 17.83 | 18.15 | 141,981 | +0.29(+1.62%) |
Nov 15, 2017 | 17.71 | 18.01 | 17.36 | 17.86 | 196,979 | +0.10(+0.56%) |
Nov 14, 2017 | 17.86 | 18.07 | 17.53 | 17.76 | 225,116 | -0.10(-0.56%) |
Nov 13, 2017 | 18.55 | 18.55 | 17.77 | 17.86 | 229,421 | -0.69(-3.72%) |
Nov 10, 2017 | 18.73 | 19.22 | 18.46 | 18.55 | 305,759 | -0.26(-1.38%) |
Nov 09, 2017 | 17.00 | 19.15 | 17.00 | 18.81 | 387,689 | +1.00(+5.61%) |
Nov 08, 2017 | 17.76 | 18.30 | 17.52 | 17.81 | 268,585 | -0.08(-0.45%) |
Nov 07, 2017 | 17.98 | 18.16 | 17.79 | 17.89 | 175,908 | -0.08(-0.45%) |
Nov 06, 2017 | 19.15 | 19.15 | 17.95 | 17.97 | 293,594 | -1.15(-6.01%) |
Nov 03, 2017 | 18.49 | 19.13 | 18.48 | 19.12 | 323,512 | +0.60(+3.24%) |
Nov 02, 2017 | 18.49 | 18.54 | 18.24 | 18.52 | 150,224 | +0.09(+0.49%) |
Nov 01, 2017 | 18.18 | 18.54 | 18.02 | 18.43 | 178,700 | +0.36(+1.99%) |
Oct 31, 2017 | 18.22 | 18.43 | 17.98 | 18.07 | 205,582 | -0.08(-0.44%) |
Oct 30, 2017 | 18.36 | 18.52 | 17.88 | 18.15 | 142,204 | -0.26(-1.41%) |
Oct 27, 2017 | 18.48 | 18.50 | 18.24 | 18.41 | 126,448 | +0.00(+0.00%) |
Oct 26, 2017 | 18.20 | 18.65 | 18.19 | 18.41 | 212,324 | +0.23(+1.27%) |
Oct 25, 2017 | 18.26 | 18.41 | 18.02 | 18.18 | 197,029 | -0.07(-0.38%) |
Oct 24, 2017 | 18.31 | 18.45 | 17.87 | 18.25 | 162,198 | -0.01(-0.05%) |
Oct 23, 2017 | 18.52 | 18.52 | 18.14 | 18.26 | 176,474 | -0.24(-1.30%) |
Oct 20, 2017 | 18.54 | 18.67 | 18.41 | 18.50 | 109,969 | +0.05(+0.27%) |
Oct 19, 2017 | 18.41 | 18.54 | 17.97 | 18.45 | 118,304 | -0.09(-0.49%) |
Oct 18, 2017 | 18.40 | 18.67 | 18.35 | 18.54 | 133,982 | +0.06(+0.32%) |
Oct 17, 2017 | 18.66 | 18.66 | 18.35 | 18.48 | 158,146 | -0.26(-1.39%) |
Oct 16, 2017 | 18.73 | 19.04 | 18.67 | 18.74 | 235,820 | +0.07(+0.37%) |
Oct 13, 2017 | 18.70 | 18.73 | 17.79 | 18.67 | 134,854 | -0.04(-0.21%) |
Oct 12, 2017 | 18.85 | 18.86 | 18.57 | 18.71 | 139,253 | -0.15(-0.80%) |
Oct 11, 2017 | 18.80 | 19.04 | 18.72 | 18.86 | 148,946 | +0.16(+0.86%) |
Oct 10, 2017 | 18.70 | 18.86 | 18.59 | 18.70 | 91,230 | +0.00(+0.00%) |
Oct 09, 2017 | 19.00 | 19.00 | 18.63 | 18.70 | 112,206 | -0.24(-1.27%) |
Oct 06, 2017 | 18.99 | 19.02 | 18.80 | 18.94 | 86,049 | -0.02(-0.11%) |
Oct 05, 2017 | 18.31 | 19.05 | 18.31 | 18.96 | 284,854 | +0.47(+2.54%) |
Oct 04, 2017 | 18.60 | 18.80 | 18.45 | 18.49 | 190,327 | -0.06(-0.32%) |
Oct 03, 2017 | 18.74 | 18.83 | 18.35 | 18.55 | 259,616 | -0.14(-0.75%) |
Oct 02, 2017 | 17.97 | 18.70 | 17.92 | 18.69 | 332,787 | +0.82(+4.59%) |
Sep 29, 2017 | 17.85 | 18.25 | 17.81 | 17.87 | 242,873 | -0.02(-0.11%) |
Sep 28, 2017 | 17.90 | 17.97 | 17.73 | 17.89 | 139,385 | -0.10(-0.56%) |
Sep 27, 2017 | 17.45 | 18.00 | 17.33 | 17.99 | 235,049 | +0.51(+2.92%) |
Sep 26, 2017 | 16.80 | 18.00 | 16.80 | 17.48 | 395,257 | +1.21(+7.44%) |
Sep 25, 2017 | 16.04 | 16.65 | 15.91 | 16.27 | 204,141 | +0.17(+1.06%) |
Sep 22, 2017 | 16.42 | 16.42 | 15.85 | 16.10 | 173,949 | -0.30(-1.83%) |
Sep 21, 2017 | 15.73 | 17.00 | 15.72 | 16.40 | 403,793 | +0.76(+4.86%) |
Sep 20, 2017 | 15.69 | 15.79 | 15.56 | 15.64 | 93,324 | -0.02(-0.13%) |
Sep 19, 2017 | 15.84 | 15.89 | 15.48 | 15.66 | 150,228 | -0.12(-0.76%) |
Sep 18, 2017 | 15.74 | 16.00 | 15.72 | 15.78 | 106,229 | +0.05(+0.32%) |
Sep 15, 2017 | 15.82 | 15.87 | 15.68 | 15.73 | 303,542 | -0.05(-0.32%) |
Sep 14, 2017 | 15.71 | 15.91 | 15.65 | 15.78 | 107,827 | +0.09(+0.57%) |
Sep 13, 2017 | 15.76 | 15.97 | 15.67 | 15.69 | 114,951 | -0.08(-0.51%) |
Sep 12, 2017 | 15.79 | 16.04 | 15.73 | 15.77 | 146,836 | -0.02(-0.13%) |
Sep 11, 2017 | 15.68 | 15.96 | 15.68 | 15.79 | 152,710 | +0.11(+0.70%) |
Sep 08, 2017 | 15.54 | 15.91 | 15.51 | 15.68 | 143,286 | +0.14(+0.90%) |
Sep 07, 2017 | 15.67 | 15.69 | 15.40 | 15.54 | 119,249 | -0.11(-0.70%) |
Sep 06, 2017 | 15.78 | 15.95 | 15.55 | 15.65 | 141,276 | -0.08(-0.51%) |
Sep 05, 2017 | 15.87 | 15.89 | 15.53 | 15.73 | 185,341 | -0.15(-0.94%) |
Sep 01, 2017 | 15.98 | 16.01 | 15.58 | 15.88 | 159,810 | -0.13(-0.81%) |
Aug 31, 2017 | 15.55 | 16.10 | 15.55 | 16.01 | 167,026 | +0.53(+3.42%) |
Aug 30, 2017 | 15.75 | 15.75 | 15.47 | 15.48 | 113,533 | -0.25(-1.59%) |
Aug 29, 2017 | 15.58 | 15.84 | 15.38 | 15.73 | 248,414 | +0.05(+0.32%) |
Aug 28, 2017 | 15.69 | 15.73 | 15.44 | 15.68 | 166,581 | +0.13(+0.84%) |
Aug 25, 2017 | 15.60 | 15.77 | 15.45 | 15.55 | 169,599 | +0.12(+0.78%) |
Aug 24, 2017 | 15.44 | 15.67 | 15.42 | 15.43 | 119,070 | -0.01(-0.06%) |
Aug 23, 2017 | 15.36 | 15.53 | 15.25 | 15.44 | 135,099 | -0.05(-0.32%) |
Aug 22, 2017 | 15.01 | 15.55 | 14.98 | 15.49 | 318,939 | +0.42(+2.79%) |
Aug 21, 2017 | 15.15 | 15.18 | 14.81 | 15.07 | 169,382 | -0.15(-0.99%) |
Aug 18, 2017 | 14.67 | 15.34 | 14.53 | 15.22 | 271,628 | +0.49(+3.33%) |
Aug 17, 2017 | 14.87 | 15.03 | 14.71 | 14.73 | 160,405 | -0.16(-1.07%) |
Aug 16, 2017 | 14.87 | 14.99 | 14.80 | 14.89 | 119,418 | +0.09(+0.61%) |
Aug 15, 2017 | 14.73 | 14.97 | 14.60 | 14.80 | 148,658 | +0.04(+0.27%) |
Aug 14, 2017 | 14.97 | 14.98 | 14.61 | 14.76 | 171,385 | -0.13(-0.87%) |
Aug 11, 2017 | 15.22 | 15.38 | 14.69 | 14.89 | 246,952 | -0.38(-2.49%) |
Aug 10, 2017 | 15.94 | 15.94 | 15.12 | 15.27 | 369,546 | -0.27(-1.74%) |
Aug 09, 2017 | 15.65 | 16.13 | 15.53 | 15.54 | 253,986 | -0.10(-0.64%) |
Aug 08, 2017 | 16.00 | 16.21 | 15.60 | 15.64 | 206,774 | -0.30(-1.88%) |
Aug 07, 2017 | 15.99 | 16.22 | 15.83 | 15.94 | 171,508 | -0.04(-0.25%) |
Aug 04, 2017 | 15.77 | 16.09 | 15.56 | 15.98 | 157,921 | +0.26(+1.65%) |
Aug 03, 2017 | 16.10 | 16.12 | 15.36 | 15.72 | 368,147 | -0.34(-2.12%) |
Aug 02, 2017 | 16.73 | 16.87 | 15.91 | 16.06 | 237,839 | -0.61(-3.66%) |
Aug 01, 2017 | 17.31 | 17.31 | 16.61 | 16.67 | 419,183 | -0.61(-3.53%) |
Jul 31, 2017 | 17.57 | 17.26 | 17.28 | 132,323 | -0.28(-1.59%) | |
Jul 28, 2017 | 17.20 | 17.66 | 17.20 | 17.56 | 118,700 | +0.27(+1.56%) |
Jul 27, 2017 | 17.72 | 17.86 | 17.11 | 17.29 | 210,386 | -0.33(-1.87%) |
Jul 26, 2017 | 17.72 | 17.85 | 17.55 | 17.62 | 128,892 | -0.09(-0.51%) |
Jul 25, 2017 | 17.80 | 17.97 | 17.50 | 17.71 | 152,686 | -0.04(-0.23%) |
Jul 24, 2017 | 18.48 | 18.48 | 17.52 | 17.75 | 174,757 | -0.70(-3.79%) |
Jul 21, 2017 | 18.09 | 18.67 | 17.90 | 18.45 | 576,650 | +0.53(+2.96%) |
Jul 20, 2017 | 17.76 | 18.10 | 17.76 | 17.92 | 131,487 | +0.18(+1.01%) |
Jul 19, 2017 | 17.95 | 18.00 | 17.54 | 17.74 | 180,391 | -0.13(-0.73%) |
Jul 18, 2017 | 17.89 | 17.98 | 17.70 | 17.87 | 96,558 | -0.08(-0.45%) |
Jul 17, 2017 | 17.81 | 18.09 | 17.68 | 17.95 | 160,292 | +0.13(+0.73%) |
Jul 14, 2017 | 17.85 | 18.04 | 17.71 | 17.82 | 144,271 | -0.02(-0.11%) |
Jul 13, 2017 | 17.90 | 17.90 | 17.45 | 17.84 | 130,867 | -0.01(-0.06%) |
Jul 12, 2017 | 18.00 | 18.00 | 17.81 | 17.85 | 209,266 | -0.01(-0.06%) |
Jul 11, 2017 | 17.64 | 18.09 | 17.64 | 17.86 | 152,719 | +0.24(+1.36%) |
Jul 10, 2017 | 18.10 | 18.10 | 17.52 | 17.62 | 175,852 | -0.48(-2.65%) |
Jul 07, 2017 | 17.90 | 18.14 | 17.79 | 18.10 | 212,564 | +0.19(+1.06%) |
Jul 06, 2017 | 17.84 | 18.04 | 16.83 | 17.91 | 190,939 | -0.04(-0.22%) |
Jul 05, 2017 | 17.93 | 18.10 | 17.78 | 17.95 | 175,329 | +0.02(+0.11%) |
Jul 03, 2017 | 17.85 | 18.16 | 17.77 | 17.93 | 136,940 | +0.07(+0.39%) |
Jun 30, 2017 | 17.60 | 17.95 | 17.52 | 17.86 | 255,908 | +0.26(+1.48%) |
Jun 29, 2017 | 17.65 | 17.70 | 17.49 | 17.60 | 241,575 | -0.08(-0.45%) |
Jun 28, 2017 | 17.38 | 17.68 | 17.25 | 17.68 | 289,062 | +0.42(+2.43%) |
Jun 27, 2017 | 17.70 | 17.70 | 17.23 | 17.26 | 177,154 | -0.48(-2.71%) |
Jun 26, 2017 | 17.87 | 17.89 | 17.56 | 17.74 | 147,378 | -0.05(-0.28%) |
Jun 23, 2017 | 17.82 | 17.79 | 237,364 | +0.14(+0.79%) | ||
Jun 22, 2017 | 17.48 | 17.88 | 17.48 | 17.65 | 407,918 | +0.17(+0.97%) |
Jun 21, 2017 | 17.19 | 17.76 | 17.19 | 17.48 | 278,496 | +0.34(+1.98%) |
Jun 20, 2017 | 16.88 | 17.75 | 16.80 | 17.14 | 440,805 | +0.21(+1.24%) |
Jun 19, 2017 | 16.75 | 17.00 | 16.55 | 16.93 | 360,679 | +0.31(+1.87%) |
Jun 16, 2017 | 16.50 | 16.92 | 16.32 | 16.62 | 973,528 | +0.44(+2.72%) |
Jun 15, 2017 | 16.07 | 16.33 | 15.84 | 16.18 | 275,861 | -0.04(-0.25%) |
Jun 14, 2017 | 16.52 | 16.61 | 16.17 | 16.22 | 350,848 | -0.27(-1.64%) |
Jun 13, 2017 | 16.68 | 16.68 | 16.03 | 16.49 | 489,182 | -0.11(-0.66%) |
Jun 12, 2017 | 16.76 | 17.00 | 16.38 | 16.60 | 311,913 | -0.24(-1.43%) |
Jun 09, 2017 | 17.06 | 17.24 | 16.74 | 16.84 | 240,607 | -0.27(-1.58%) |
Jun 08, 2017 | 17.02 | 17.29 | 16.83 | 17.11 | 261,239 | +0.16(+0.94%) |
Jun 07, 2017 | 16.95 | 17.34 | 16.78 | 16.95 | 182,012 | +0.03(+0.18%) |
Jun 06, 2017 | 17.02 | 17.14 | 16.77 | 16.92 | 242,367 | -0.14(-0.82%) |
Jun 05, 2017 | 17.16 | 17.16 | 16.61 | 17.06 | 207,361 | -0.08(-0.47%) |
Jun 02, 2017 | 17.20 | 17.35 | 16.92 | 17.14 | 298,186 | +0.05(+0.29%) |