Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.60 | 16.60 | 16.08 | 16.31 | 3,169,453 | -0.36(-2.17%) |
May 30, 2018 | 16.12 | 16.81 | 16.08 | 16.67 | 4,219,704 | +0.59(+3.70%) |
May 29, 2018 | 16.00 | 16.10 | 15.95 | 16.08 | 1,297,397 | -0.01(-0.05%) |
May 25, 2018 | 16.08 | 16.08 | 16.08 | 0 | -0.05(-0.30%) | |
May 24, 2018 | 15.91 | 16.16 | 15.81 | 16.13 | 1,769,170 | +0.21(+1.31%) |
May 23, 2018 | 15.66 | 15.96 | 15.64 | 15.92 | 2,272,656 | +0.27(+1.69%) |
May 22, 2018 | 15.60 | 15.68 | 15.46 | 15.66 | 1,931,714 | +0.07(+0.46%) |
May 21, 2018 | 15.51 | 15.75 | 15.39 | 15.59 | 2,114,691 | +0.09(+0.57%) |
May 18, 2018 | 15.63 | 15.75 | 15.35 | 15.50 | 3,068,972 | -0.22(-1.38%) |
May 17, 2018 | 17.03 | 17.14 | 15.61 | 15.71 | 7,144,520 | -1.65(-9.53%) |
May 16, 2018 | 17.49 | 17.53 | 17.32 | 17.37 | 2,515,563 | -0.13(-0.73%) |
May 15, 2018 | 17.62 | 17.66 | 17.29 | 17.50 | 2,916,044 | -0.18(-1.05%) |
May 14, 2018 | 18.18 | 18.19 | 17.59 | 17.68 | 2,227,911 | -0.50(-2.74%) |
May 11, 2018 | 18.04 | 18.21 | 18.00 | 18.18 | 929,360 | +0.20(+1.12%) |
May 10, 2018 | 18.00 | 18.08 | 17.94 | 17.98 | 807,797 | +0.07(+0.40%) |
May 09, 2018 | 18.10 | 18.15 | 17.90 | 17.91 | 1,172,291 | -0.19(-1.07%) |
May 08, 2018 | 18.07 | 18.12 | 17.82 | 18.10 | 1,530,416 | +0.02(+0.09%) |
May 07, 2018 | 17.96 | 18.15 | 17.85 | 18.08 | 1,085,113 | +0.14(+0.76%) |
May 04, 2018 | 17.82 | 18.01 | 17.78 | 17.95 | 1,608,666 | +0.08(+0.45%) |
May 03, 2018 | 18.12 | 18.15 | 17.81 | 17.87 | 2,383,135 | -0.12(-0.67%) |
May 02, 2018 | 18.21 | 18.26 | 17.96 | 17.99 | 2,139,332 | -0.26(-1.41%) |
May 01, 2018 | 18.16 | 18.29 | 18.04 | 18.24 | 1,202,094 | +0.08(+0.44%) |
Apr 30, 2018 | 18.26 | 18.26 | 17.99 | 18.16 | 2,394,637 | -0.03(-0.18%) |
Apr 27, 2018 | 18.20 | 18.31 | 18.18 | 18.20 | 916,222 | +0.04(+0.22%) |
Apr 26, 2018 | 18.04 | 18.18 | 17.81 | 18.16 | 913,356 | +0.15(+0.85%) |
Apr 25, 2018 | 17.91 | 18.10 | 17.87 | 18.00 | 898,895 | +0.04(+0.22%) |
Apr 24, 2018 | 18.03 | 18.03 | 17.86 | 17.96 | 1,309,485 | +0.01(+0.04%) |
Apr 23, 2018 | 17.91 | 17.98 | 17.83 | 17.96 | 529,435 | +0.08(+0.45%) |
Apr 20, 2018 | 18.04 | 18.09 | 17.75 | 17.88 | 914,233 | -0.07(-0.40%) |
Apr 19, 2018 | 17.99 | 18.00 | 17.83 | 17.95 | 1,375,117 | -0.14(-0.80%) |
Apr 18, 2018 | 18.24 | 18.33 | 18.07 | 18.09 | 1,082,097 | -0.14(-0.75%) |
Apr 17, 2018 | 18.07 | 18.23 | 18.04 | 18.23 | 813,651 | +0.21(+1.16%) |
Apr 16, 2018 | 17.90 | 18.12 | 17.83 | 18.02 | 2,087,640 | +0.14(+0.76%) |
Apr 13, 2018 | 17.88 | 17.99 | 17.83 | 17.88 | 887,050 | +0.01(+0.05%) |
Apr 12, 2018 | 17.95 | 18.05 | 17.84 | 17.88 | 1,086,358 | -0.06(-0.36%) |
Apr 11, 2018 | 18.05 | 18.12 | 17.88 | 17.94 | 1,253,040 | -0.15(-0.84%) |
Apr 10, 2018 | 18.04 | 18.21 | 17.82 | 18.09 | 2,285,294 | +0.33(+1.85%) |
Apr 09, 2018 | 17.78 | 17.98 | 17.67 | 17.76 | 941,589 | +0.02(+0.14%) |
Apr 06, 2018 | 17.86 | 18.01 | 17.65 | 17.74 | 1,305,455 | -0.15(-0.85%) |
Apr 05, 2018 | 17.92 | 17.99 | 17.75 | 17.89 | 1,479,995 | +0.04(+0.23%) |
Apr 04, 2018 | 17.46 | 18.08 | 17.42 | 17.85 | 1,616,799 | +0.31(+1.74%) |
Apr 03, 2018 | 17.14 | 17.60 | 17.07 | 17.55 | 1,803,547 | +0.50(+2.92%) |
Apr 02, 2018 | 17.51 | 17.56 | 17.00 | 17.05 | 1,623,689 | -0.51(-2.93%) |
Mar 29, 2018 | 17.56 | 17.56 | 17.56 | 0 | +0.37(+2.15%) | |
Mar 28, 2018 | 16.99 | 17.30 | 16.96 | 17.19 | 1,323,336 | +0.31(+1.86%) |
Mar 27, 2018 | 16.93 | 17.02 | 16.78 | 16.88 | 781,502 | -0.06(-0.33%) |
Mar 26, 2018 | 16.80 | 16.96 | 16.75 | 16.94 | 1,214,886 | +0.25(+1.49%) |
Mar 23, 2018 | 16.61 | 16.83 | 16.53 | 16.69 | 1,355,268 | +0.19(+1.17%) |
Mar 22, 2018 | 16.69 | 16.83 | 16.49 | 16.49 | 958,556 | -0.22(-1.30%) |
Mar 21, 2018 | 16.85 | 16.87 | 16.51 | 16.71 | 1,803,499 | -0.27(-1.56%) |
Mar 20, 2018 | 17.04 | 17.15 | 16.87 | 16.98 | 887,765 | -0.03(-0.19%) |
Mar 19, 2018 | 17.05 | 17.15 | 16.93 | 17.01 | 1,082,943 | +0.02(+0.09%) |
Mar 16, 2018 | 16.83 | 17.06 | 16.81 | 16.99 | 2,795,699 | +0.16(+0.95%) |
Mar 15, 2018 | 17.10 | 17.23 | 16.80 | 16.83 | 979,152 | -0.31(-1.78%) |
Mar 14, 2018 | 17.10 | 17.33 | 17.05 | 17.14 | 1,696,664 | +0.10(+0.57%) |
Mar 13, 2018 | 17.05 | 17.09 | 16.87 | 17.04 | 928,507 | +0.06(+0.38%) |
Mar 12, 2018 | 17.22 | 17.26 | 16.86 | 16.98 | 1,836,641 | -0.25(-1.45%) |
Mar 09, 2018 | 17.12 | 17.23 | 16.97 | 17.22 | 733,837 | +0.25(+1.47%) |
Mar 08, 2018 | 17.11 | 17.14 | 16.94 | 16.98 | 1,346,049 | -0.12(-0.70%) |
Mar 07, 2018 | 17.19 | 17.10 | 985,724 | -0.07(-0.42%) | ||
Mar 06, 2018 | 16.90 | 17.21 | 16.81 | 17.17 | 1,301,537 | +0.26(+1.52%) |
Mar 05, 2018 | 16.68 | 16.93 | 16.59 | 16.91 | 1,221,245 | +0.18(+1.10%) |
Mar 02, 2018 | 16.45 | 16.76 | 16.45 | 16.73 | 1,359,119 | +0.28(+1.71%) |
Mar 01, 2018 | 16.50 | 16.68 | 16.32 | 16.45 | 1,477,811 | -0.08(-0.49%) |
Feb 28, 2018 | 16.74 | 16.80 | 16.47 | 16.53 | 1,214,573 | -0.19(-1.14%) |
Feb 27, 2018 | 16.90 | 17.01 | 16.69 | 16.72 | 1,572,414 | -0.18(-1.08%) |
Feb 26, 2018 | 16.92 | 17.04 | 16.85 | 16.90 | 1,300,257 | -0.02(-0.14%) |
Feb 23, 2018 | 16.57 | 16.96 | 16.50 | 16.92 | 1,384,241 | +0.34(+2.07%) |
Feb 22, 2018 | 16.52 | 16.80 | 16.45 | 16.58 | 2,379,470 | +0.07(+0.43%) |
Feb 21, 2018 | 16.70 | 16.94 | 16.51 | 16.51 | 1,741,094 | -0.23(-1.38%) |
Feb 20, 2018 | 17.02 | 17.08 | 16.62 | 16.74 | 1,782,278 | -0.27(-1.59%) |
Feb 16, 2018 | 17.01 | 17.01 | 17.01 | 0 | +0.35(+2.10%) | |
Feb 15, 2018 | 16.64 | 16.70 | 16.43 | 16.66 | 1,339,944 | +0.04(+0.24%) |
Feb 14, 2018 | 16.45 | 16.72 | 16.35 | 16.62 | 2,293,391 | +0.15(+0.92%) |
Feb 13, 2018 | 16.24 | 16.56 | 16.15 | 16.47 | 1,911,616 | +0.22(+1.32%) |
Feb 12, 2018 | 16.31 | 16.31 | 15.92 | 16.25 | 2,209,554 | +0.02(+0.15%) |
Feb 09, 2018 | 16.13 | 16.32 | 15.95 | 16.23 | 3,878,697 | +0.33(+2.05%) |
Feb 08, 2018 | 15.29 | 16.22 | 15.28 | 15.90 | 4,169,550 | +0.80(+5.33%) |
Feb 07, 2018 | 15.06 | 15.26 | 15.00 | 15.10 | 1,414,152 | +0.04(+0.26%) |
Feb 06, 2018 | 14.62 | 15.14 | 14.50 | 15.06 | 2,289,563 | +0.07(+0.48%) |
Feb 05, 2018 | 15.19 | 15.23 | 14.92 | 14.99 | 1,207,142 | -0.29(-1.88%) |
Feb 02, 2018 | 15.58 | 15.58 | 15.27 | 15.27 | 1,875,029 | -0.33(-2.14%) |
Feb 01, 2018 | 15.61 | 15.66 | 15.50 | 15.61 | 1,228,608 | -0.02(-0.10%) |
Jan 31, 2018 | 15.68 | 15.71 | 15.47 | 15.62 | 2,588,092 | -0.01(-0.05%) |
Jan 30, 2018 | 15.47 | 15.73 | 15.47 | 15.63 | 2,196,490 | +0.10(+0.62%) |
Jan 29, 2018 | 15.28 | 15.60 | 15.27 | 15.54 | 1,660,834 | +0.26(+1.72%) |
Jan 26, 2018 | 15.37 | 15.37 | 15.09 | 15.27 | 966,998 | -0.08(-0.52%) |
Jan 25, 2018 | 15.50 | 15.54 | 15.21 | 15.35 | 1,188,991 | -0.10(-0.67%) |
Jan 24, 2018 | 15.59 | 15.59 | 15.42 | 15.46 | 821,974 | -0.07(-0.46%) |
Jan 23, 2018 | 15.44 | 15.58 | 15.35 | 15.53 | 1,022,630 | -0.01(-0.05%) |
Jan 22, 2018 | 15.45 | 15.55 | 15.32 | 15.54 | 1,083,735 | +0.13(+0.83%) |
Jan 19, 2018 | 15.25 | 15.43 | 15.19 | 15.41 | 1,118,770 | +0.17(+1.10%) |
Jan 18, 2018 | 15.24 | 15.31 | 15.07 | 15.24 | 1,168,626 | -0.07(-0.47%) |
Jan 17, 2018 | 15.06 | 15.33 | 15.06 | 15.31 | 1,232,741 | +0.33(+2.18%) |
Jan 16, 2018 | 15.04 | 15.14 | 14.94 | 14.99 | 2,086,530 | +0.10(+0.64%) |
Jan 12, 2018 | 14.89 | 14.89 | 14.89 | 0 | +0.16(+1.08%) | |
Jan 11, 2018 | 14.89 | 14.91 | 14.71 | 14.73 | 1,322,839 | -0.13(-0.86%) |
Jan 10, 2018 | 15.30 | 15.31 | 14.78 | 14.86 | 2,503,633 | -0.50(-3.27%) |
Jan 09, 2018 | 15.22 | 15.37 | 15.17 | 15.36 | 2,399,919 | +0.14(+0.94%) |
Jan 08, 2018 | 15.12 | 15.31 | 15.12 | 15.22 | 1,467,601 | +0.06(+0.42%) |
Jan 05, 2018 | 15.14 | 15.18 | 15.06 | 15.15 | 998,115 | +0.02(+0.16%) |
Jan 04, 2018 | 15.19 | 15.25 | 15.08 | 15.13 | 1,519,684 | -0.02(-0.10%) |
Jan 03, 2018 | 15.41 | 15.45 | 15.13 | 15.15 | 1,196,493 | -0.25(-1.60%) |
Jan 02, 2018 | 15.42 | 15.46 | 15.31 | 15.39 | 1,316,272 | +0.01(+0.05%) |
Dec 29, 2017 | 15.39 | 15.39 | 15.39 | 0 | -0.10(-0.62%) | |
Dec 28, 2017 | 15.43 | 15.50 | 15.29 | 15.48 | 738,960 | +0.06(+0.41%) |
Dec 27, 2017 | 15.48 | 15.56 | 15.39 | 15.42 | 789,715 | -0.06(-0.41%) |
Dec 26, 2017 | 15.61 | 15.78 | 15.47 | 15.48 | 635,940 | -0.18(-1.17%) |
Dec 22, 2017 | 15.60 | 15.70 | 15.55 | 15.66 | 667,739 | +0.10(+0.61%) |
Dec 21, 2017 | 15.61 | 15.70 | 15.55 | 15.57 | 658,466 | -0.03(-0.20%) |
Dec 20, 2017 | 15.68 | 15.68 | 15.49 | 15.60 | 895,139 | +0.02(+0.15%) |
Dec 19, 2017 | 15.74 | 15.80 | 15.58 | 15.58 | 1,134,581 | -0.19(-1.21%) |
Dec 18, 2017 | 15.74 | 16.03 | 15.71 | 15.77 | 1,941,939 | +0.14(+0.92%) |
Dec 15, 2017 | 15.77 | 15.86 | 15.37 | 15.62 | 4,927,229 | -0.14(-0.91%) |
Dec 14, 2017 | 15.68 | 15.86 | 15.55 | 15.77 | 1,922,959 | +0.09(+0.56%) |
Dec 13, 2017 | 15.74 | 15.79 | 15.66 | 15.68 | 1,521,860 | -0.03(-0.20%) |
Dec 12, 2017 | 16.09 | 16.09 | 15.71 | 15.71 | 1,249,028 | -0.37(-2.28%) |
Dec 11, 2017 | 16.07 | 16.11 | 15.81 | 16.08 | 2,651,160 | -0.06(-0.39%) |
Dec 08, 2017 | 16.13 | 16.17 | 15.94 | 16.14 | 1,298,543 | +0.05(+0.30%) |
Dec 07, 2017 | 16.12 | 16.24 | 16.08 | 16.10 | 1,080,987 | -0.11(-0.69%) |
Dec 06, 2017 | 15.94 | 16.23 | 15.91 | 16.21 | 1,326,494 | +0.29(+1.80%) |
Dec 05, 2017 | 16.07 | 16.08 | 15.87 | 15.92 | 1,874,589 | -0.10(-0.65%) |
Dec 04, 2017 | 16.02 | 16.09 | 15.95 | 16.02 | 1,601,865 | +0.03(+0.20%) |
Dec 01, 2017 | 15.91 | 16.01 | 15.79 | 15.99 | 1,602,919 | +0.07(+0.45%) |
Nov 30, 2017 | 15.90 | 16.05 | 15.78 | 15.92 | 1,864,743 | +0.10(+0.60%) |
Nov 29, 2017 | 15.45 | 16.13 | 15.35 | 15.82 | 2,245,964 | +0.34(+2.19%) |
Nov 28, 2017 | 15.37 | 15.52 | 15.24 | 15.48 | 1,681,108 | +0.15(+0.98%) |
Nov 27, 2017 | 15.31 | 15.39 | 15.29 | 15.33 | 766,746 | +0.02(+0.10%) |
Nov 24, 2017 | 15.36 | 15.39 | 15.29 | 15.32 | 371,937 | +0.00(+0.00%) |
Nov 22, 2017 | 15.26 | 15.37 | 15.20 | 15.32 | 781,771 | +0.05(+0.31%) |
Nov 21, 2017 | 15.56 | 15.58 | 15.25 | 15.27 | 1,606,829 | -0.29(-1.88%) |
Nov 20, 2017 | 15.60 | 15.71 | 15.52 | 15.56 | 1,585,716 | -0.06(-0.40%) |
Nov 17, 2017 | 15.82 | 15.90 | 15.56 | 15.63 | 2,602,270 | -0.30(-1.88%) |
Nov 16, 2017 | 15.53 | 16.03 | 15.53 | 15.93 | 4,330,493 | +0.48(+3.12%) |
Nov 15, 2017 | 15.41 | 15.67 | 15.22 | 15.45 | 3,996,205 | -0.02(-0.10%) |
Nov 14, 2017 | 14.93 | 15.54 | 14.91 | 15.46 | 2,577,848 | +0.53(+3.54%) |
Nov 13, 2017 | 14.79 | 15.16 | 14.73 | 14.93 | 2,534,172 | +0.16(+1.07%) |
Nov 10, 2017 | 14.56 | 14.80 | 14.54 | 14.77 | 1,755,469 | +0.27(+1.85%) |
Nov 09, 2017 | 14.38 | 14.88 | 13.99 | 14.50 | 4,191,419 | +0.27(+1.89%) |
Nov 08, 2017 | 14.23 | 14.30 | 14.03 | 14.24 | 2,536,071 | +0.09(+0.67%) |
Nov 07, 2017 | 14.13 | 14.34 | 14.05 | 14.14 | 2,073,970 | -0.07(-0.50%) |
Nov 06, 2017 | 14.42 | 14.45 | 14.08 | 14.21 | 1,608,780 | -0.28(-1.91%) |
Nov 03, 2017 | 14.81 | 14.81 | 14.47 | 14.49 | 1,563,775 | -0.31(-2.08%) |
Nov 02, 2017 | 14.92 | 15.01 | 14.80 | 14.80 | 1,287,993 | -0.22(-1.47%) |
Nov 01, 2017 | 15.09 | 15.12 | 14.97 | 15.02 | 729,050 | -0.02(-0.11%) |
Oct 31, 2017 | 14.86 | 15.05 | 14.86 | 15.03 | 894,984 | +0.28(+1.93%) |
Oct 30, 2017 | 14.95 | 14.99 | 14.74 | 14.75 | 935,270 | -0.24(-1.58%) |
Oct 27, 2017 | 14.77 | 14.99 | 14.72 | 14.99 | 812,761 | +0.17(+1.12%) |
Oct 26, 2017 | 14.78 | 14.88 | 14.74 | 14.82 | 637,601 | +0.08(+0.54%) |
Oct 25, 2017 | 14.68 | 14.77 | 14.46 | 14.74 | 659,322 | +0.09(+0.59%) |
Oct 24, 2017 | 14.72 | 14.74 | 14.54 | 14.65 | 614,542 | -0.01(-0.05%) |
Oct 23, 2017 | 14.76 | 14.81 | 14.62 | 14.66 | 623,027 | -0.11(-0.75%) |
Oct 20, 2017 | 14.80 | 14.82 | 14.69 | 14.77 | 771,673 | +0.02(+0.11%) |
Oct 19, 2017 | 14.79 | 14.80 | 14.69 | 14.76 | 540,598 | -0.06(-0.37%) |
Oct 18, 2017 | 14.88 | 14.95 | 14.70 | 14.81 | 1,043,133 | -0.06(-0.37%) |
Oct 17, 2017 | 14.96 | 15.08 | 14.81 | 14.87 | 1,985,430 | -0.10(-0.69%) |
Oct 16, 2017 | 14.97 | 14.98 | 14.83 | 14.97 | 809,402 | +0.00(+0.00%) |
Oct 13, 2017 | 14.84 | 14.99 | 14.74 | 14.97 | 1,115,608 | +0.17(+1.17%) |
Oct 12, 2017 | 14.78 | 14.86 | 14.69 | 14.80 | 1,418,675 | -0.02(-0.11%) |
Oct 11, 2017 | 14.85 | 14.88 | 14.77 | 14.81 | 1,434,519 | -0.04(-0.27%) |
Oct 10, 2017 | 14.81 | 14.88 | 14.68 | 14.85 | 1,166,833 | +0.08(+0.53%) |
Oct 09, 2017 | 14.81 | 14.84 | 14.65 | 14.77 | 967,303 | -0.04(-0.27%) |
Oct 06, 2017 | 14.78 | 14.83 | 14.73 | 14.81 | 956,619 | +0.04(+0.27%) |
Oct 05, 2017 | 14.89 | 14.93 | 14.77 | 14.77 | 991,141 | -0.10(-0.69%) |
Oct 04, 2017 | 14.73 | 14.94 | 14.65 | 14.88 | 1,344,106 | +0.13(+0.86%) |
Oct 03, 2017 | 14.80 | 14.80 | 14.64 | 14.75 | 1,516,465 | -0.03(-0.21%) |
Oct 02, 2017 | 14.86 | 14.96 | 14.73 | 14.78 | 2,147,215 | -0.08(-0.53%) |
Sep 29, 2017 | 14.88 | 14.92 | 14.73 | 14.86 | 1,855,672 | +0.05(+0.32%) |
Sep 28, 2017 | 14.58 | 14.86 | 14.42 | 14.81 | 2,338,935 | +0.40(+2.80%) |
Sep 27, 2017 | 14.84 | 14.88 | 14.20 | 14.41 | 3,689,087 | -0.40(-2.72%) |
Sep 26, 2017 | 14.55 | 14.81 | 14.47 | 14.81 | 2,182,896 | +0.31(+2.12%) |
Sep 25, 2017 | 14.37 | 14.51 | 14.29 | 14.50 | 1,248,709 | +0.18(+1.27%) |
Sep 22, 2017 | 14.32 | 14.42 | 14.24 | 14.32 | 1,250,133 | -0.02(-0.17%) |
Sep 21, 2017 | 14.50 | 14.51 | 14.31 | 14.35 | 889,706 | -0.12(-0.82%) |
Sep 20, 2017 | 14.43 | 14.50 | 14.13 | 14.47 | 1,417,592 | +0.01(+0.05%) |
Sep 19, 2017 | 14.52 | 14.66 | 14.43 | 14.46 | 1,258,294 | -0.06(-0.44%) |
Sep 18, 2017 | 14.48 | 14.58 | 14.43 | 14.52 | 1,123,847 | +0.06(+0.38%) |
Sep 15, 2017 | 14.44 | 14.51 | 14.34 | 14.47 | 2,234,868 | +0.07(+0.49%) |
Sep 14, 2017 | 14.32 | 14.41 | 14.22 | 14.39 | 1,416,206 | +0.11(+0.77%) |
Sep 13, 2017 | 14.27 | 14.40 | 14.25 | 14.28 | 1,583,022 | +0.02(+0.17%) |
Sep 12, 2017 | 14.31 | 14.39 | 14.20 | 14.26 | 1,502,164 | -0.06(-0.39%) |
Sep 11, 2017 | 14.09 | 14.38 | 14.09 | 14.32 | 2,452,437 | +0.30(+2.14%) |
Sep 08, 2017 | 13.83 | 14.11 | 13.75 | 14.02 | 1,809,319 | +0.17(+1.26%) |
Sep 07, 2017 | 13.84 | 14.06 | 13.75 | 13.84 | 2,558,869 | +0.05(+0.34%) |
Sep 06, 2017 | 13.75 | 13.87 | 13.70 | 13.79 | 1,404,433 | +0.06(+0.46%) |
Sep 05, 2017 | 13.78 | 13.97 | 13.70 | 13.73 | 1,757,734 | -0.07(-0.52%) |
Sep 01, 2017 | 13.79 | 13.83 | 13.68 | 13.80 | 2,341,282 | +0.08(+0.58%) |
Aug 31, 2017 | 13.79 | 13.83 | 13.63 | 13.72 | 2,457,938 | -0.07(-0.52%) |
Aug 30, 2017 | 13.74 | 13.83 | 13.60 | 13.79 | 1,279,367 | +0.09(+0.63%) |
Aug 29, 2017 | 13.62 | 13.76 | 13.58 | 13.71 | 1,337,295 | +0.06(+0.46%) |
Aug 28, 2017 | 13.89 | 13.91 | 13.57 | 13.64 | 1,402,762 | -0.22(-1.58%) |
Aug 25, 2017 | 13.67 | 13.93 | 13.57 | 13.86 | 1,613,804 | +0.25(+1.84%) |
Aug 24, 2017 | 14.02 | 14.07 | 13.57 | 13.61 | 2,152,463 | -0.45(-3.23%) |
Aug 23, 2017 | 14.12 | 14.22 | 14.05 | 14.07 | 1,210,107 | -0.14(-0.99%) |
Aug 22, 2017 | 14.02 | 14.25 | 13.98 | 14.21 | 1,419,724 | +0.19(+1.34%) |
Aug 21, 2017 | 13.98 | 14.07 | 13.97 | 14.02 | 1,011,071 | +0.04(+0.28%) |
Aug 18, 2017 | 13.89 | 14.03 | 13.69 | 13.98 | 1,430,870 | +0.13(+0.90%) |
Aug 17, 2017 | 13.88 | 14.07 | 13.83 | 13.86 | 1,395,877 | -0.11(-0.78%) |
Aug 16, 2017 | 14.01 | 14.40 | 13.97 | 13.97 | 1,923,082 | +0.04(+0.28%) |
Aug 15, 2017 | 14.11 | 14.11 | 13.93 | 13.93 | 1,548,485 | -0.16(-1.17%) |
Aug 14, 2017 | 13.86 | 14.14 | 13.81 | 14.09 | 1,739,768 | +0.26(+1.87%) |
Aug 11, 2017 | 13.28 | 14.15 | 13.28 | 13.83 | 2,512,823 | +0.22(+1.61%) |
Aug 10, 2017 | 13.30 | 14.04 | 13.14 | 13.61 | 3,848,389 | -0.10(-0.74%) |
Aug 09, 2017 | 13.58 | 13.91 | 13.53 | 13.71 | 2,993,253 | +0.10(+0.75%) |
Aug 08, 2017 | 13.87 | 13.87 | 13.58 | 13.61 | 2,514,845 | -0.31(-2.19%) |
Aug 07, 2017 | 13.84 | 14.02 | 13.82 | 13.92 | 1,940,504 | +0.06(+0.45%) |
Aug 04, 2017 | 13.84 | 14.00 | 13.75 | 13.86 | 1,220,997 | +0.04(+0.28%) |
Aug 03, 2017 | 13.79 | 13.93 | 13.72 | 13.82 | 1,502,902 | +0.02(+0.17%) |
Aug 02, 2017 | 13.67 | 13.81 | 13.58 | 13.79 | 1,122,408 | +0.12(+0.86%) |
Aug 01, 2017 | 13.79 | 13.84 | 13.57 | 13.68 | 1,408,109 | -0.09(-0.63%) |
Jul 31, 2017 | 13.57 | 13.82 | 13.57 | 13.76 | 1,443,465 | +0.15(+1.09%) |
Jul 28, 2017 | 13.87 | 13.90 | 13.53 | 13.61 | 1,790,234 | -0.44(-3.12%) |
Jul 27, 2017 | 13.94 | 14.05 | 13.91 | 14.05 | 1,747,420 | +0.17(+1.24%) |
Jul 26, 2017 | 14.12 | 14.12 | 13.87 | 13.88 | 1,263,408 | -0.24(-1.72%) |
Jul 25, 2017 | 13.93 | 14.13 | 13.88 | 14.12 | 1,786,750 | +0.26(+1.86%) |
Jul 24, 2017 | 13.93 | 13.98 | 13.82 | 13.86 | 1,027,986 | -0.06(-0.45%) |
Jul 21, 2017 | 14.01 | 14.01 | 13.78 | 13.93 | 749,639 | -0.08(-0.56%) |
Jul 20, 2017 | 13.96 | 14.04 | 13.93 | 14.00 | 1,140,158 | +0.11(+0.79%) |
Jul 19, 2017 | 13.69 | 13.89 | 13.65 | 13.89 | 1,150,169 | +0.21(+1.54%) |
Jul 18, 2017 | 13.79 | 13.80 | 13.66 | 13.68 | 1,300,028 | -0.10(-0.74%) |
Jul 17, 2017 | 13.74 | 13.84 | 13.70 | 13.79 | 1,133,253 | +0.05(+0.40%) |
Jul 14, 2017 | 13.59 | 13.75 | 13.55 | 13.73 | 1,378,290 | +0.17(+1.27%) |
Jul 13, 2017 | 13.45 | 13.59 | 13.39 | 13.56 | 1,417,448 | +0.13(+0.93%) |
Jul 12, 2017 | 13.50 | 13.53 | 13.39 | 13.43 | 1,633,910 | +0.11(+0.82%) |
Jul 11, 2017 | 13.37 | 13.46 | 13.22 | 13.32 | 1,387,351 | -0.05(-0.41%) |
Jul 10, 2017 | 13.54 | 13.55 | 13.32 | 13.38 | 1,656,283 | -0.16(-1.21%) |
Jul 07, 2017 | 13.40 | 13.54 | 13.34 | 13.54 | 1,379,915 | +0.20(+1.47%) |
Jul 06, 2017 | 13.25 | 13.52 | 13.21 | 13.35 | 2,955,161 | +0.05(+0.35%) |
Jul 05, 2017 | 13.47 | 13.59 | 13.27 | 13.30 | 1,646,668 | -0.20(-1.45%) |
Jul 03, 2017 | 13.59 | 13.71 | 13.46 | 13.50 | 737,684 | -0.05(-0.35%) |
Jun 30, 2017 | 13.64 | 13.72 | 13.53 | 13.54 | 1,430,799 | -0.05(-0.40%) |
Jun 29, 2017 | 13.92 | 13.92 | 13.51 | 13.60 | 964,228 | -0.32(-2.30%) |
Jun 28, 2017 | 13.89 | 14.01 | 13.84 | 13.92 | 1,190,581 | +0.14(+1.02%) |
Jun 27, 2017 | 13.80 | 13.91 | 13.75 | 13.78 | 1,414,964 | -0.08(-0.57%) |
Jun 26, 2017 | 13.75 | 13.93 | 13.70 | 13.86 | 1,243,466 | +0.13(+0.97%) |
Jun 23, 2017 | 13.57 | 13.74 | 13.52 | 13.72 | 5,415,279 | +0.15(+1.10%) |
Jun 22, 2017 | 13.60 | 13.66 | 13.39 | 13.57 | 1,793,155 | -0.02(-0.12%) |
Jun 21, 2017 | 13.57 | 13.80 | 13.50 | 13.59 | 2,945,635 | +0.03(+0.23%) |
Jun 20, 2017 | 13.99 | 14.08 | 13.55 | 13.56 | 1,763,073 | -0.39(-2.80%) |
Jun 19, 2017 | 13.92 | 13.96 | 13.75 | 13.95 | 1,472,943 | +0.13(+0.91%) |
Jun 16, 2017 | 14.25 | 14.25 | 13.55 | 13.82 | 5,110,657 | -0.51(-3.55%) |
Jun 15, 2017 | 14.36 | 14.39 | 14.22 | 14.33 | 1,343,053 | -0.05(-0.38%) |
Jun 14, 2017 | 14.47 | 14.50 | 14.34 | 14.39 | 1,078,915 | -0.02(-0.16%) |
Jun 13, 2017 | 14.33 | 14.47 | 14.26 | 14.41 | 1,012,370 | +0.10(+0.71%) |
Jun 12, 2017 | 14.32 | 14.47 | 14.26 | 14.31 | 1,121,436 | +0.01(+0.05%) |
Jun 09, 2017 | 14.28 | 14.43 | 14.15 | 14.30 | 1,169,198 | +0.03(+0.22%) |
Jun 08, 2017 | 14.44 | 14.49 | 14.27 | 14.27 | 808,508 | -0.17(-1.19%) |
Jun 07, 2017 | 14.39 | 14.46 | 14.14 | 14.44 | 1,941,168 | +0.09(+0.60%) |
Jun 06, 2017 | 14.46 | 14.60 | 14.36 | 14.36 | 1,342,575 | -0.12(-0.86%) |
Jun 05, 2017 | 14.36 | 14.54 | 14.36 | 14.48 | 1,115,609 | -0.02(-0.11%) |
Jun 02, 2017 | 14.64 | 14.72 | 14.49 | 14.50 | 1,309,624 | -0.13(-0.90%) |