Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.13 | 14.14 | 13.83 | 13.87 | 1,612,343 | -0.24(-1.73%) |
May 30, 2018 | 14.24 | 14.34 | 14.09 | 14.11 | 1,988,482 | -0.04(-0.31%) |
May 29, 2018 | 13.95 | 14.22 | 13.86 | 14.16 | 1,898,747 | +0.08(+0.56%) |
May 25, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.08(-0.55%) | |
May 24, 2018 | 14.07 | 14.17 | 13.71 | 14.16 | 1,251,852 | +0.02(+0.12%) |
May 23, 2018 | 14.31 | 14.31 | 14.03 | 14.14 | 1,481,221 | -0.17(-1.16%) |
May 22, 2018 | 14.25 | 14.33 | 14.09 | 14.31 | 1,554,533 | +0.06(+0.43%) |
May 21, 2018 | 14.29 | 14.32 | 14.02 | 14.24 | 1,824,407 | -0.01(-0.06%) |
May 18, 2018 | 14.38 | 14.38 | 14.14 | 14.25 | 1,516,266 | -0.04(-0.29%) |
May 17, 2018 | 14.28 | 14.35 | 14.09 | 14.29 | 1,361,410 | +0.10(+0.68%) |
May 16, 2018 | 13.90 | 14.28 | 13.85 | 14.20 | 1,614,237 | +0.35(+2.52%) |
May 15, 2018 | 13.80 | 14.05 | 13.74 | 13.85 | 1,192,225 | +0.08(+0.57%) |
May 14, 2018 | 13.78 | 13.97 | 13.72 | 13.77 | 1,308,652 | -0.04(-0.32%) |
May 11, 2018 | 13.91 | 13.95 | 13.75 | 13.82 | 1,207,088 | -0.03(-0.25%) |
May 10, 2018 | 13.97 | 14.11 | 13.75 | 13.85 | 1,828,700 | -0.07(-0.50%) |
May 09, 2018 | 14.10 | 14.17 | 13.73 | 13.92 | 1,872,113 | -0.16(-1.12%) |
May 08, 2018 | 14.14 | 14.38 | 13.97 | 14.08 | 2,561,933 | +0.20(+1.45%) |
May 07, 2018 | 13.72 | 14.11 | 13.72 | 13.88 | 2,420,578 | +0.16(+1.14%) |
May 04, 2018 | 13.45 | 14.00 | 13.33 | 13.72 | 2,838,659 | +0.22(+1.61%) |
May 03, 2018 | 13.45 | 13.61 | 13.24 | 13.50 | 1,893,604 | +0.05(+0.39%) |
May 02, 2018 | 13.71 | 13.71 | 13.19 | 13.45 | 2,505,058 | -0.09(-0.64%) |
May 01, 2018 | 12.86 | 13.61 | 12.51 | 13.54 | 6,244,988 | +1.06(+8.53%) |
Apr 30, 2018 | 13.00 | 13.23 | 12.26 | 12.47 | 7,877,749 | -0.53(-4.09%) |
Apr 27, 2018 | 12.99 | 13.43 | 12.82 | 13.00 | 4,477,202 | +0.13(+1.02%) |
Apr 26, 2018 | 13.19 | 13.30 | 12.81 | 12.87 | 4,672,190 | -0.21(-1.60%) |
Apr 25, 2018 | 13.58 | 13.62 | 13.07 | 13.08 | 3,260,303 | -0.56(-4.09%) |
Apr 24, 2018 | 13.61 | 13.82 | 13.54 | 13.64 | 1,613,915 | +0.12(+0.90%) |
Apr 23, 2018 | 13.69 | 13.81 | 13.49 | 13.52 | 1,520,937 | -0.08(-0.58%) |
Apr 20, 2018 | 13.28 | 13.65 | 13.28 | 13.60 | 1,843,438 | +0.27(+2.03%) |
Apr 19, 2018 | 13.20 | 13.68 | 12.99 | 13.33 | 3,726,350 | -0.08(-0.59%) |
Apr 18, 2018 | 14.29 | 14.39 | 13.20 | 13.41 | 6,334,291 | -0.78(-5.53%) |
Apr 17, 2018 | 13.97 | 14.36 | 13.92 | 14.19 | 2,031,274 | +0.20(+1.43%) |
Apr 16, 2018 | 14.09 | 14.13 | 13.93 | 13.99 | 2,895,421 | -0.08(-0.56%) |
Apr 13, 2018 | 14.20 | 14.33 | 14.01 | 14.07 | 2,177,337 | -0.10(-0.74%) |
Apr 12, 2018 | 14.30 | 14.50 | 14.16 | 14.17 | 1,660,445 | -0.03(-0.24%) |
Apr 11, 2018 | 14.01 | 14.31 | 14.00 | 14.21 | 2,249,104 | +0.06(+0.43%) |
Apr 10, 2018 | 13.57 | 14.46 | 13.54 | 14.15 | 4,177,089 | +0.10(+0.68%) |
Apr 09, 2018 | 15.09 | 15.26 | 14.02 | 14.05 | 6,857,170 | -2.64(-15.83%) |
Apr 06, 2018 | 16.74 | 17.01 | 16.59 | 16.69 | 1,877,706 | -0.17(-1.03%) |
Apr 05, 2018 | 16.75 | 16.94 | 16.62 | 16.87 | 1,320,393 | +0.22(+1.31%) |
Apr 04, 2018 | 16.48 | 16.67 | 16.37 | 16.65 | 1,939,069 | -0.01(-0.05%) |
Apr 03, 2018 | 16.53 | 16.72 | 16.50 | 16.66 | 1,366,486 | +0.25(+1.54%) |
Apr 02, 2018 | 16.53 | 16.63 | 16.18 | 16.41 | 1,900,987 | -0.20(-1.21%) |
Mar 29, 2018 | 16.61 | 16.61 | 16.61 | 0 | +0.05(+0.32%) | |
Mar 28, 2018 | 16.60 | 16.74 | 16.22 | 16.55 | 1,700,761 | -0.01(-0.05%) |
Mar 27, 2018 | 16.39 | 17.02 | 16.39 | 16.56 | 2,537,702 | +0.27(+1.66%) |
Mar 26, 2018 | 16.14 | 16.33 | 15.94 | 16.29 | 2,726,312 | +0.37(+2.30%) |
Mar 23, 2018 | 16.52 | 16.62 | 15.93 | 15.93 | 3,437,026 | -0.51(-3.13%) |
Mar 22, 2018 | 16.20 | 16.82 | 16.16 | 16.44 | 3,096,149 | +0.03(+0.16%) |
Mar 21, 2018 | 15.93 | 16.60 | 15.93 | 16.41 | 3,377,531 | +0.44(+2.79%) |
Mar 20, 2018 | 16.15 | 16.27 | 15.89 | 15.97 | 1,784,481 | -0.23(-1.40%) |
Mar 19, 2018 | 15.85 | 16.28 | 15.63 | 16.20 | 2,248,068 | +0.19(+1.20%) |
Mar 16, 2018 | 16.21 | 16.44 | 15.87 | 16.00 | 3,654,442 | -0.14(-0.86%) |
Mar 15, 2018 | 16.48 | 16.61 | 15.99 | 16.14 | 3,682,792 | -0.35(-2.12%) |
Mar 14, 2018 | 17.48 | 17.49 | 16.17 | 16.49 | 5,469,725 | -0.94(-5.40%) |
Mar 13, 2018 | 17.57 | 17.96 | 17.30 | 17.43 | 3,050,399 | +0.04(+0.25%) |
Mar 12, 2018 | 19.30 | 19.30 | 16.96 | 17.39 | 7,156,825 | -1.98(-10.22%) |
Mar 09, 2018 | 18.97 | 19.44 | 18.86 | 19.37 | 1,252,370 | +0.56(+2.97%) |
Mar 08, 2018 | 18.98 | 19.05 | 18.68 | 18.81 | 1,078,109 | -0.18(-0.96%) |
Mar 07, 2018 | 19.10 | 19.00 | 2,092,449 | +0.53(+2.88%) | ||
Mar 06, 2018 | 18.16 | 18.47 | 18.05 | 18.46 | 1,710,653 | +0.32(+1.78%) |
Mar 05, 2018 | 17.97 | 18.24 | 17.77 | 18.14 | 834,130 | +0.10(+0.58%) |
Mar 02, 2018 | 17.75 | 18.06 | 17.52 | 18.04 | 1,002,487 | +0.17(+0.98%) |
Mar 01, 2018 | 17.84 | 17.97 | 17.62 | 17.86 | 879,669 | -0.03(-0.20%) |
Feb 28, 2018 | 18.24 | 18.41 | 17.89 | 17.90 | 981,794 | -0.33(-1.82%) |
Feb 27, 2018 | 18.52 | 18.80 | 18.21 | 18.23 | 1,162,799 | -0.31(-1.69%) |
Feb 26, 2018 | 18.70 | 18.78 | 18.37 | 18.54 | 2,201,929 | -0.06(-0.33%) |
Feb 23, 2018 | 18.39 | 18.62 | 18.35 | 18.60 | 797,043 | +0.24(+1.29%) |
Feb 22, 2018 | 18.35 | 18.37 | 867,400 | -0.32(-1.73%) | ||
Feb 21, 2018 | 18.54 | 18.99 | 18.45 | 18.69 | 1,911,601 | +0.21(+1.13%) |
Feb 20, 2018 | 18.58 | 18.74 | 18.34 | 18.48 | 984,348 | -0.19(-1.03%) |
Feb 16, 2018 | 18.67 | 18.67 | 18.67 | 0 | +0.11(+0.61%) | |
Feb 15, 2018 | 18.83 | 18.83 | 18.36 | 18.56 | 2,987,371 | -0.20(-1.07%) |
Feb 14, 2018 | 18.15 | 18.83 | 18.10 | 18.76 | 2,357,183 | +0.40(+2.19%) |
Feb 13, 2018 | 18.20 | 18.39 | 18.05 | 18.36 | 807,684 | +0.09(+0.48%) |
Feb 12, 2018 | 18.12 | 18.33 | 17.96 | 18.27 | 1,771,915 | +0.21(+1.16%) |
Feb 09, 2018 | 18.30 | 18.37 | 17.63 | 18.06 | 2,168,949 | -0.01(-0.05%) |
Feb 08, 2018 | 19.01 | 19.10 | 18.06 | 18.07 | 1,230,174 | -0.94(-4.95%) |
Feb 07, 2018 | 18.88 | 19.25 | 18.66 | 19.01 | 1,558,478 | +0.16(+0.83%) |
Feb 06, 2018 | 18.51 | 19.07 | 18.25 | 18.85 | 2,007,630 | -0.02(-0.09%) |
Feb 05, 2018 | 19.29 | 19.53 | 18.58 | 18.87 | 1,315,387 | -0.70(-3.56%) |
Feb 02, 2018 | 19.94 | 20.08 | 19.46 | 19.57 | 1,204,951 | -0.32(-1.62%) |
Feb 01, 2018 | 19.18 | 19.94 | 18.75 | 19.89 | 1,423,170 | +0.65(+3.35%) |
Jan 31, 2018 | 19.62 | 19.66 | 19.12 | 19.25 | 1,161,900 | -0.24(-1.21%) |
Jan 30, 2018 | 19.37 | 19.58 | 19.32 | 19.48 | 981,497 | +0.01(+0.04%) |
Jan 29, 2018 | 19.59 | 19.59 | 19.34 | 19.47 | 1,001,381 | -0.19(-0.98%) |
Jan 26, 2018 | 19.84 | 19.91 | 19.52 | 19.66 | 1,202,575 | -0.10(-0.53%) |
Jan 25, 2018 | 20.14 | 20.14 | 19.62 | 19.77 | 602,307 | -0.20(-1.00%) |
Jan 24, 2018 | 20.42 | 20.48 | 19.97 | 19.97 | 985,781 | -0.36(-1.76%) |
Jan 23, 2018 | 20.14 | 20.47 | 20.13 | 20.33 | 1,030,822 | +0.12(+0.60%) |
Jan 22, 2018 | 20.11 | 20.21 | 19.98 | 20.21 | 1,159,904 | -0.02(-0.09%) |
Jan 19, 2018 | 19.86 | 20.23 | 19.86 | 20.22 | 1,649,141 | +0.26(+1.31%) |
Jan 18, 2018 | 19.58 | 20.21 | 19.58 | 19.96 | 1,695,696 | +0.55(+2.83%) |
Jan 17, 2018 | 19.28 | 19.49 | 19.09 | 19.41 | 950,501 | +0.11(+0.59%) |
Jan 16, 2018 | 19.45 | 19.58 | 19.25 | 19.30 | 1,089,925 | +0.00(+0.00%) |
Jan 12, 2018 | 19.30 | 19.30 | 19.30 | 0 | -0.24(-1.25%) | |
Jan 11, 2018 | 19.24 | 19.67 | 19.18 | 19.54 | 1,616,963 | +0.43(+2.24%) |
Jan 10, 2018 | 19.19 | 19.12 | 1,194,740 | +0.23(+1.20%) | ||
Jan 09, 2018 | 18.82 | 19.12 | 18.74 | 18.89 | 1,799,342 | +0.17(+0.89%) |
Jan 08, 2018 | 18.87 | 19.08 | 18.51 | 18.72 | 2,408,502 | +0.43(+2.34%) |
Jan 05, 2018 | 18.23 | 18.44 | 18.19 | 18.30 | 1,147,798 | +0.10(+0.58%) |
Jan 04, 2018 | 17.86 | 18.22 | 17.67 | 18.19 | 1,990,185 | +0.10(+0.53%) |
Jan 03, 2018 | 18.31 | 18.37 | 18.01 | 18.10 | 1,212,936 | -0.13(-0.72%) |
Jan 02, 2018 | 18.10 | 18.23 | 17.89 | 18.23 | 1,808,654 | +0.25(+1.41%) |
Dec 29, 2017 | 17.97 | 17.97 | 17.97 | 0 | -0.44(-2.37%) | |
Dec 28, 2017 | 18.36 | 18.43 | 18.21 | 18.41 | 833,521 | +0.11(+0.62%) |
Dec 27, 2017 | 18.67 | 18.67 | 18.23 | 18.30 | 1,859,705 | -0.32(-1.73%) |
Dec 26, 2017 | 18.58 | 18.83 | 18.58 | 18.62 | 1,048,669 | -0.02(-0.09%) |
Dec 22, 2017 | 19.03 | 19.03 | 18.37 | 18.64 | 3,293,390 | -0.65(-3.35%) |
Dec 21, 2017 | 19.44 | 19.46 | 19.18 | 19.28 | 758,520 | -0.07(-0.36%) |
Dec 20, 2017 | 19.50 | 19.56 | 19.19 | 19.35 | 2,129,889 | +0.59(+3.16%) |
Dec 19, 2017 | 19.11 | 19.11 | 18.69 | 18.76 | 1,271,281 | -0.29(-1.51%) |
Dec 18, 2017 | 19.02 | 19.22 | 18.88 | 19.05 | 1,237,850 | +0.24(+1.25%) |
Dec 15, 2017 | 18.77 | 19.04 | 18.75 | 18.81 | 2,545,052 | +0.10(+0.56%) |
Dec 14, 2017 | 19.24 | 19.24 | 18.62 | 18.71 | 1,499,399 | -0.50(-2.59%) |
Dec 13, 2017 | 19.58 | 19.64 | 19.19 | 19.20 | 1,539,887 | -0.43(-2.18%) |
Dec 12, 2017 | 19.58 | 19.73 | 19.51 | 19.63 | 1,863,460 | +0.06(+0.31%) |
Dec 11, 2017 | 19.56 | 19.76 | 19.39 | 19.57 | 1,600,602 | +0.18(+0.94%) |
Dec 08, 2017 | 19.26 | 19.45 | 19.08 | 19.39 | 858,707 | +0.00(+0.00%) |
Dec 07, 2017 | 19.09 | 19.39 | 19.09 | 1,594,002 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.93 | 19.19 | 18.90 | 19.19 | 1,278,111 | +0.13(+0.69%) |
Dec 05, 2017 | 19.02 | 19.17 | 18.85 | 19.05 | 2,044,061 | +0.03(+0.18%) |
Dec 04, 2017 | 18.93 | 19.05 | 18.93 | 19.02 | 2,577,072 | +0.34(+1.82%) |
Dec 01, 2017 | 17.90 | 18.72 | 17.85 | 18.68 | 2,970,072 | +0.81(+4.54%) |
Nov 30, 2017 | 18.53 | 18.53 | 17.82 | 17.87 | 2,229,346 | -0.52(-2.84%) |
Nov 29, 2017 | 18.36 | 18.53 | 18.23 | 18.39 | 975,429 | +0.11(+0.62%) |
Nov 28, 2017 | 18.15 | 18.30 | 17.88 | 18.28 | 5,235,931 | +0.28(+1.55%) |
Nov 27, 2017 | 18.17 | 18.30 | 17.99 | 18.00 | 833,097 | -0.22(-1.20%) |
Nov 24, 2017 | 18.23 | 18.28 | 18.00 | 18.22 | 381,856 | +0.10(+0.54%) |
Nov 22, 2017 | 18.33 | 18.45 | 18.10 | 18.12 | 738,887 | -0.21(-1.14%) |
Nov 21, 2017 | 18.37 | 18.44 | 18.27 | 18.33 | 1,095,248 | +0.01(+0.05%) |
Nov 20, 2017 | 18.31 | 18.36 | 18.13 | 18.32 | 893,944 | +0.12(+0.67%) |
Nov 17, 2017 | 17.98 | 18.35 | 17.91 | 18.20 | 1,137,146 | +0.08(+0.43%) |
Nov 16, 2017 | 18.22 | 18.76 | 18.09 | 18.12 | 2,616,242 | +0.03(+0.19%) |
Nov 15, 2017 | 17.11 | 18.10 | 17.11 | 18.08 | 2,190,022 | +0.76(+4.38%) |
Nov 14, 2017 | 17.27 | 17.40 | 17.16 | 17.33 | 909,889 | -0.08(-0.45%) |
Nov 13, 2017 | 17.06 | 17.45 | 16.98 | 17.40 | 1,844,935 | +0.25(+1.47%) |
Nov 10, 2017 | 17.33 | 17.37 | 17.15 | 17.15 | 1,419,337 | -0.24(-1.35%) |
Nov 09, 2017 | 17.37 | 17.57 | 17.24 | 17.39 | 1,225,727 | -0.10(-0.55%) |
Nov 08, 2017 | 17.41 | 17.60 | 17.24 | 17.48 | 1,185,557 | +0.02(+0.10%) |
Nov 07, 2017 | 17.60 | 17.67 | 17.34 | 17.47 | 1,761,485 | -0.16(-0.89%) |
Nov 06, 2017 | 17.57 | 17.74 | 17.45 | 17.62 | 1,921,045 | +0.06(+0.35%) |
Nov 03, 2017 | 17.97 | 18.18 | 17.32 | 17.56 | 5,017,276 | -0.94(-5.09%) |
Nov 02, 2017 | 18.14 | 18.58 | 18.00 | 18.50 | 2,896,716 | +0.36(+1.97%) |
Nov 01, 2017 | 18.44 | 18.65 | 18.10 | 18.15 | 1,676,936 | -0.13(-0.72%) |
Oct 31, 2017 | 18.33 | 18.48 | 18.24 | 18.28 | 1,496,990 | +0.00(+0.00%) |
Oct 30, 2017 | 18.49 | 18.73 | 18.25 | 18.28 | 3,014,689 | -0.20(-1.09%) |
Oct 27, 2017 | 18.53 | 18.83 | 18.41 | 18.48 | 2,761,266 | +0.25(+1.39%) |
Oct 26, 2017 | 17.60 | 18.39 | 17.58 | 18.22 | 2,730,676 | +0.53(+3.01%) |
Oct 25, 2017 | 17.65 | 17.81 | 17.48 | 17.69 | 1,639,600 | +0.04(+0.25%) |
Oct 24, 2017 | 17.44 | 17.72 | 17.43 | 17.65 | 1,527,219 | +0.33(+1.91%) |
Oct 23, 2017 | 17.60 | 17.60 | 17.28 | 17.32 | 1,701,281 | -0.38(-2.12%) |
Oct 20, 2017 | 18.06 | 18.15 | 17.66 | 17.69 | 1,613,461 | -0.16(-0.88%) |
Oct 19, 2017 | 17.40 | 17.92 | 17.31 | 17.85 | 1,974,920 | +0.31(+1.79%) |
Oct 18, 2017 | 17.44 | 17.72 | 17.39 | 17.54 | 2,191,876 | +0.19(+1.11%) |
Oct 17, 2017 | 17.21 | 17.37 | 16.99 | 17.34 | 2,343,983 | +0.21(+1.22%) |
Oct 16, 2017 | 16.89 | 17.19 | 16.89 | 17.13 | 1,826,500 | +0.24(+1.39%) |
Oct 13, 2017 | 16.59 | 16.97 | 16.54 | 16.90 | 2,325,270 | +0.36(+2.16%) |
Oct 12, 2017 | 16.44 | 16.63 | 16.37 | 16.54 | 1,299,209 | +0.12(+0.74%) |
Oct 11, 2017 | 16.51 | 16.65 | 16.34 | 16.42 | 1,484,650 | +0.05(+0.32%) |
Oct 10, 2017 | 16.21 | 16.37 | 16.14 | 16.37 | 1,348,922 | +0.19(+1.19%) |
Oct 09, 2017 | 16.45 | 16.47 | 16.07 | 16.17 | 1,205,758 | -0.16(-0.96%) |
Oct 06, 2017 | 16.42 | 16.54 | 16.27 | 16.33 | 1,079,156 | -0.10(-0.64%) |
Oct 05, 2017 | 16.28 | 16.51 | 16.26 | 16.44 | 725,312 | +0.17(+1.07%) |
Oct 04, 2017 | 16.43 | 16.50 | 16.21 | 16.26 | 1,146,905 | -0.13(-0.80%) |
Oct 03, 2017 | 16.39 | 16.50 | 16.27 | 16.39 | 1,358,531 | +0.03(+0.21%) |
Oct 02, 2017 | 16.27 | 16.42 | 16.15 | 16.36 | 1,202,208 | +0.06(+0.37%) |
Sep 29, 2017 | 16.37 | 16.52 | 16.26 | 16.30 | 1,335,102 | -0.07(-0.43%) |
Sep 28, 2017 | 16.27 | 16.39 | 16.08 | 16.37 | 1,276,175 | +0.10(+0.64%) |
Sep 27, 2017 | 16.13 | 16.37 | 15.90 | 16.26 | 2,202,698 | +0.22(+1.36%) |
Sep 26, 2017 | 15.48 | 16.10 | 15.47 | 16.04 | 2,730,429 | +0.58(+3.78%) |
Sep 25, 2017 | 15.50 | 15.58 | 15.30 | 15.46 | 1,444,779 | -0.12(-0.78%) |
Sep 22, 2017 | 15.31 | 15.64 | 15.31 | 15.58 | 1,102,430 | +0.24(+1.53%) |
Sep 21, 2017 | 15.36 | 15.53 | 15.29 | 15.35 | 1,007,671 | -0.03(-0.23%) |
Sep 20, 2017 | 15.24 | 15.45 | 15.09 | 15.38 | 1,244,881 | +0.16(+1.03%) |
Sep 19, 2017 | 14.99 | 15.28 | 14.99 | 15.22 | 1,161,500 | +0.24(+1.57%) |
Sep 18, 2017 | 15.11 | 15.21 | 14.97 | 14.99 | 1,166,474 | -0.10(-0.64%) |
Sep 15, 2017 | 14.92 | 15.12 | 14.80 | 15.08 | 3,105,895 | +0.20(+1.35%) |
Sep 14, 2017 | 14.92 | 15.04 | 14.84 | 14.88 | 998,214 | -0.03(-0.23%) |
Sep 13, 2017 | 15.13 | 15.20 | 14.86 | 14.92 | 1,203,508 | -0.21(-1.38%) |
Sep 12, 2017 | 14.84 | 15.16 | 14.74 | 15.13 | 1,366,362 | +0.37(+2.54%) |
Sep 11, 2017 | 14.49 | 14.75 | 14.33 | 14.75 | 2,045,681 | +0.48(+3.36%) |
Sep 08, 2017 | 14.03 | 14.35 | 13.94 | 14.27 | 1,679,359 | +0.22(+1.55%) |
Sep 07, 2017 | 14.42 | 14.55 | 13.98 | 14.06 | 2,769,998 | -0.38(-2.60%) |
Sep 06, 2017 | 14.62 | 14.74 | 14.40 | 14.43 | 1,177,803 | -0.14(-0.96%) |
Sep 05, 2017 | 15.22 | 15.22 | 14.56 | 14.57 | 2,203,347 | -0.70(-4.57%) |
Sep 01, 2017 | 15.26 | 15.38 | 15.22 | 15.27 | 954,558 | +0.01(+0.06%) |
Aug 31, 2017 | 15.14 | 15.29 | 15.08 | 15.26 | 1,423,182 | +0.19(+1.27%) |
Aug 30, 2017 | 14.74 | 15.08 | 14.71 | 15.07 | 1,800,300 | +0.31(+2.07%) |
Aug 29, 2017 | 14.70 | 14.79 | 14.47 | 14.76 | 1,286,556 | -0.09(-0.59%) |
Aug 28, 2017 | 15.13 | 15.18 | 14.81 | 14.85 | 1,486,261 | -0.28(-1.84%) |
Aug 25, 2017 | 15.26 | 15.30 | 15.13 | 15.13 | 855,033 | -0.08(-0.52%) |
Aug 24, 2017 | 15.31 | 15.35 | 15.12 | 15.21 | 929,912 | -0.08(-0.51%) |
Aug 23, 2017 | 15.05 | 15.33 | 14.96 | 15.29 | 1,323,525 | +0.24(+1.62%) |
Aug 22, 2017 | 14.67 | 15.06 | 14.59 | 15.04 | 2,267,635 | +0.69(+4.80%) |
Aug 21, 2017 | 14.52 | 14.58 | 14.35 | 14.35 | 1,382,749 | -0.23(-1.55%) |
Aug 18, 2017 | 14.59 | 14.74 | 14.54 | 14.58 | 1,237,765 | -0.16(-1.06%) |
Aug 17, 2017 | 15.00 | 15.08 | 14.74 | 14.74 | 819,816 | -0.32(-2.13%) |
Aug 16, 2017 | 15.04 | 15.25 | 15.00 | 15.06 | 1,418,815 | +0.07(+0.47%) |
Aug 15, 2017 | 15.16 | 15.18 | 14.99 | 14.99 | 1,061,192 | -0.07(-0.46%) |
Aug 14, 2017 | 15.03 | 15.26 | 14.97 | 15.06 | 1,347,325 | +0.16(+1.05%) |
Aug 11, 2017 | 14.98 | 15.10 | 14.85 | 14.90 | 1,056,720 | -0.13(-0.87%) |
Aug 10, 2017 | 15.43 | 15.53 | 15.02 | 15.03 | 1,554,330 | -0.45(-2.93%) |
Aug 09, 2017 | 15.14 | 15.47 | 15.11 | 15.48 | 1,440,173 | +0.27(+1.78%) |
Aug 08, 2017 | 15.45 | 15.52 | 15.17 | 15.21 | 1,385,477 | -0.20(-1.30%) |
Aug 07, 2017 | 15.37 | 15.47 | 15.20 | 15.41 | 1,513,998 | +0.10(+0.63%) |
Aug 04, 2017 | 15.26 | 15.37 | 15.20 | 15.32 | 1,136,795 | +0.13(+0.86%) |
Aug 03, 2017 | 15.43 | 15.47 | 15.14 | 15.19 | 978,830 | -0.24(-1.53%) |
Aug 02, 2017 | 15.65 | 15.68 | 15.17 | 15.42 | 1,646,300 | -0.11(-0.73%) |
Aug 01, 2017 | 15.63 | 15.27 | 15.54 | 2,615,775 | +0.35(+2.30%) | |
Jul 31, 2017 | 15.10 | 15.33 | 15.03 | 15.19 | 1,678,194 | +0.12(+0.81%) |
Jul 28, 2017 | 15.13 | 15.20 | 14.95 | 15.07 | 1,076,211 | -0.07(-0.46%) |
Jul 27, 2017 | 15.16 | 15.37 | 15.12 | 15.13 | 1,893,685 | -0.03(-0.23%) |
Jul 26, 2017 | 15.02 | 15.23 | 15.02 | 15.17 | 1,961,261 | +0.15(+0.99%) |
Jul 25, 2017 | 15.38 | 15.46 | 14.97 | 15.02 | 2,467,640 | -0.14(-0.92%) |
Jul 24, 2017 | 15.13 | 15.33 | 15.09 | 15.16 | 1,827,108 | -0.13(-0.86%) |
Jul 21, 2017 | 15.23 | 15.31 | 15.09 | 15.29 | 1,575,210 | +0.16(+1.04%) |
Jul 20, 2017 | 15.21 | 15.41 | 15.00 | 15.13 | 1,843,942 | +0.00(+0.00%) |
Jul 19, 2017 | 15.20 | 15.33 | 15.09 | 15.13 | 1,646,568 | -0.07(-0.46%) |
Jul 18, 2017 | 15.04 | 15.21 | 15.04 | 15.20 | 722,893 | +0.05(+0.35%) |
Jul 17, 2017 | 15.11 | 15.18 | 15.03 | 15.15 | 1,107,574 | -0.02(-0.11%) |
Jul 14, 2017 | 15.00 | 15.27 | 14.90 | 15.17 | 883,483 | +0.09(+0.58%) |
Jul 13, 2017 | 15.11 | 15.16 | 14.97 | 15.08 | 702,651 | +0.03(+0.17%) |
Jul 12, 2017 | 14.88 | 15.14 | 14.88 | 15.06 | 1,182,799 | +0.18(+1.23%) |
Jul 11, 2017 | 14.85 | 15.01 | 14.77 | 14.87 | 1,679,096 | +0.01(+0.06%) |
Jul 10, 2017 | 14.84 | 15.04 | 14.75 | 14.86 | 1,110,685 | -0.04(-0.29%) |
Jul 07, 2017 | 14.85 | 14.97 | 14.73 | 14.91 | 799,960 | +0.10(+0.65%) |
Jul 06, 2017 | 14.93 | 14.95 | 14.69 | 14.81 | 957,869 | -0.14(-0.93%) |
Jul 05, 2017 | 14.86 | 14.99 | 14.66 | 14.95 | 1,307,769 | +0.09(+0.59%) |
Jul 03, 2017 | 14.33 | 14.98 | 14.33 | 14.86 | 1,250,942 | +0.61(+4.28%) |
Jun 30, 2017 | 14.37 | 14.39 | 14.11 | 14.25 | 3,458,632 | +0.03(+0.25%) |
Jun 29, 2017 | 14.58 | 14.59 | 14.16 | 14.22 | 3,738,670 | -0.12(-0.85%) |
Jun 28, 2017 | 14.37 | 14.52 | 14.24 | 14.34 | 3,393,114 | +0.09(+0.61%) |
Jun 27, 2017 | 14.30 | 14.32 | 14.19 | 14.25 | 1,976,043 | +0.03(+0.25%) |
Jun 26, 2017 | 14.25 | 14.40 | 14.06 | 14.22 | 1,881,529 | -0.03(-0.18%) |
Jun 23, 2017 | 14.25 | 14.33 | 14.17 | 14.25 | 2,049,444 | +0.03(+0.25%) |
Jun 22, 2017 | 14.45 | 14.50 | 14.18 | 14.21 | 1,365,655 | -0.21(-1.45%) |
Jun 21, 2017 | 14.66 | 14.66 | 14.38 | 14.42 | 1,161,300 | -0.20(-1.37%) |
Jun 20, 2017 | 14.82 | 14.89 | 14.58 | 14.62 | 1,559,520 | -0.29(-1.93%) |
Jun 19, 2017 | 14.93 | 15.02 | 14.78 | 14.91 | 1,333,929 | +0.09(+0.59%) |
Jun 16, 2017 | 14.70 | 14.82 | 14.60 | 14.82 | 3,195,274 | +0.00(+0.00%) |
Jun 15, 2017 | 14.68 | 14.92 | 14.67 | 14.82 | 1,404,977 | -0.06(-0.41%) |
Jun 14, 2017 | 14.86 | 14.92 | 14.54 | 14.88 | 1,967,921 | -0.07(-0.47%) |
Jun 13, 2017 | 14.86 | 15.11 | 14.82 | 14.95 | 1,620,502 | +0.18(+1.24%) |
Jun 12, 2017 | 14.79 | 15.18 | 14.73 | 14.77 | 1,959,725 | -0.03(-0.24%) |
Jun 09, 2017 | 14.60 | 14.83 | 14.57 | 14.80 | 1,920,337 | +0.26(+1.80%) |
Jun 08, 2017 | 14.26 | 14.75 | 14.23 | 14.54 | 1,892,163 | +0.28(+1.96%) |
Jun 07, 2017 | 14.11 | 14.28 | 14.05 | 14.26 | 1,284,203 | +0.17(+1.24%) |
Jun 06, 2017 | 13.76 | 14.19 | 13.58 | 14.09 | 2,295,754 | +0.22(+1.57%) |
Jun 05, 2017 | 14.17 | 14.19 | 13.81 | 13.87 | 2,953,015 | -0.33(-2.33%) |
Jun 02, 2017 | 14.28 | 14.59 | 14.18 | 14.20 | 2,813,235 | -0.10(-0.73%) |