Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.17 | 13.49 | 13.13 | 13.22 | 969,729 | +0.09(+0.70%) |
May 30, 2018 | 12.94 | 13.17 | 12.76 | 13.13 | 685,226 | +0.14(+1.06%) |
May 29, 2018 | 12.94 | 13.08 | 12.81 | 12.99 | 990,687 | +0.05(+0.35%) |
May 25, 2018 | 12.94 | 12.94 | 12.94 | 0 | +0.18(+1.44%) | |
May 24, 2018 | 12.85 | 12.87 | 12.58 | 12.76 | 542,425 | -0.09(-0.71%) |
May 23, 2018 | 12.58 | 12.99 | 12.58 | 12.85 | 839,235 | +0.18(+1.45%) |
May 22, 2018 | 12.85 | 12.94 | 12.60 | 12.67 | 611,325 | -0.18(-1.43%) |
May 21, 2018 | 13.22 | 13.40 | 12.71 | 12.85 | 1,171,097 | -0.23(-1.75%) |
May 18, 2018 | 13.36 | 13.36 | 12.99 | 13.08 | 1,046,992 | -0.28(-2.06%) |
May 17, 2018 | 13.59 | 13.68 | 13.31 | 13.36 | 1,026,518 | -0.23(-1.69%) |
May 16, 2018 | 12.67 | 13.68 | 12.67 | 13.59 | 1,890,694 | +0.96(+7.64%) |
May 15, 2018 | 12.58 | 12.67 | 12.39 | 12.62 | 1,307,257 | +0.05(+0.36%) |
May 14, 2018 | 12.62 | 12.67 | 12.53 | 12.58 | 1,111,367 | -0.16(-1.26%) |
May 11, 2018 | 12.30 | 12.76 | 11.25 | 12.74 | 3,269,525 | -0.16(-1.25%) |
May 10, 2018 | 12.71 | 13.04 | 12.62 | 12.90 | 1,741,757 | +0.28(+2.18%) |
May 09, 2018 | 12.58 | 12.90 | 12.58 | 12.62 | 1,014,697 | +0.05(+0.36%) |
May 08, 2018 | 12.44 | 12.74 | 12.44 | 12.58 | 1,458,758 | +0.18(+1.48%) |
May 07, 2018 | 12.44 | 12.67 | 12.30 | 12.39 | 1,566,397 | -0.05(-0.37%) |
May 04, 2018 | 12.30 | 12.62 | 12.25 | 12.44 | 1,570,630 | +0.09(+0.74%) |
May 03, 2018 | 12.35 | 12.44 | 12.12 | 12.35 | 1,139,235 | -0.05(-0.37%) |
May 02, 2018 | 12.67 | 12.71 | 12.32 | 12.39 | 1,111,901 | -0.18(-1.46%) |
May 01, 2018 | 12.99 | 13.13 | 12.51 | 12.58 | 1,400,648 | -0.41(-3.18%) |
Apr 30, 2018 | 13.40 | 13.44 | 12.99 | 12.99 | 579,495 | -0.32(-2.41%) |
Apr 27, 2018 | 13.45 | 13.49 | 13.31 | 13.31 | 548,163 | -0.09(-0.68%) |
Apr 26, 2018 | 13.40 | 13.63 | 13.31 | 13.40 | 590,998 | +0.05(+0.34%) |
Apr 25, 2018 | 13.31 | 13.40 | 13.22 | 13.36 | 825,919 | +0.00(+0.00%) |
Apr 24, 2018 | 13.54 | 13.68 | 13.24 | 13.36 | 710,060 | +0.00(+0.00%) |
Apr 23, 2018 | 13.63 | 13.72 | 13.36 | 13.36 | 1,225,714 | -0.18(-1.36%) |
Apr 20, 2018 | 13.86 | 13.86 | 13.54 | 13.54 | 669,270 | -0.37(-2.64%) |
Apr 19, 2018 | 13.95 | 14.04 | 13.72 | 13.91 | 636,613 | +0.00(+0.00%) |
Apr 18, 2018 | 13.91 | 14.07 | 13.77 | 13.91 | 800,759 | +0.00(+0.00%) |
Apr 17, 2018 | 13.86 | 13.95 | 13.72 | 13.91 | 864,536 | +0.18(+1.34%) |
Apr 16, 2018 | 13.40 | 13.82 | 13.26 | 13.72 | 1,181,974 | +0.37(+2.75%) |
Apr 13, 2018 | 13.54 | 13.54 | 13.31 | 13.36 | 582,767 | -0.14(-1.02%) |
Apr 12, 2018 | 13.49 | 13.59 | 13.31 | 13.49 | 407,177 | +0.09(+0.68%) |
Apr 11, 2018 | 13.36 | 13.59 | 13.26 | 13.40 | 599,387 | +0.05(+0.34%) |
Apr 10, 2018 | 13.13 | 13.49 | 13.04 | 13.36 | 871,215 | +0.37(+2.83%) |
Apr 09, 2018 | 12.81 | 13.13 | 12.71 | 12.99 | 1,064,214 | +0.18(+1.43%) |
Apr 06, 2018 | 12.76 | 13.04 | 12.62 | 12.81 | 575,833 | -0.09(-0.71%) |
Apr 05, 2018 | 12.85 | 12.94 | 12.69 | 12.90 | 747,978 | +0.23(+1.81%) |
Apr 04, 2018 | 12.25 | 12.76 | 12.21 | 12.67 | 1,095,691 | +0.32(+2.60%) |
Apr 03, 2018 | 12.30 | 12.48 | 12.16 | 12.35 | 891,105 | +0.18(+1.51%) |
Apr 02, 2018 | 12.39 | 12.61 | 12.07 | 12.16 | 953,408 | -0.28(-2.21%) |
Mar 29, 2018 | 12.44 | 12.44 | 12.44 | 0 | +0.05(+0.37%) | |
Mar 28, 2018 | 12.44 | 12.67 | 12.30 | 12.39 | 1,057,599 | -0.09(-0.74%) |
Mar 27, 2018 | 12.67 | 12.71 | 12.35 | 12.48 | 862,158 | -0.05(-0.37%) |
Mar 26, 2018 | 12.53 | 12.62 | 12.25 | 12.53 | 1,121,011 | +0.23(+1.86%) |
Mar 23, 2018 | 12.90 | 12.99 | 12.30 | 12.30 | 1,131,411 | -0.55(-4.29%) |
Mar 22, 2018 | 13.13 | 13.20 | 12.85 | 12.85 | 1,482,503 | -0.25(-1.93%) |
Mar 21, 2018 | 12.94 | 13.36 | 12.90 | 13.10 | 1,089,971 | +0.07(+0.53%) |
Mar 20, 2018 | 13.63 | 13.63 | 12.94 | 13.04 | 1,164,183 | -0.55(-4.05%) |
Mar 19, 2018 | 13.77 | 13.86 | 13.45 | 13.59 | 1,658,695 | -0.28(-1.99%) |
Mar 16, 2018 | 13.91 | 14.00 | 13.72 | 13.86 | 2,422,910 | +0.00(+0.00%) |
Mar 15, 2018 | 13.49 | 13.88 | 13.45 | 13.86 | 908,452 | +0.37(+2.72%) |
Mar 14, 2018 | 13.54 | 13.68 | 13.40 | 13.49 | 784,856 | +0.05(+0.34%) |
Mar 13, 2018 | 13.72 | 13.91 | 13.36 | 13.45 | 910,046 | -0.28(-2.01%) |
Mar 12, 2018 | 13.68 | 13.82 | 13.63 | 13.72 | 714,137 | +0.00(+0.00%) |
Mar 09, 2018 | 13.63 | 13.82 | 13.59 | 13.72 | 812,040 | +0.18(+1.36%) |
Mar 08, 2018 | 13.82 | 13.82 | 13.40 | 13.54 | 885,116 | -0.18(-1.34%) |
Mar 07, 2018 | 13.31 | 13.82 | 13.22 | 13.72 | 1,774,638 | +0.37(+2.75%) |
Mar 06, 2018 | 13.54 | 13.68 | 13.20 | 13.36 | 1,706,779 | +0.07(+0.55%) |
Mar 05, 2018 | 13.15 | 13.58 | 13.12 | 13.28 | 1,800,064 | +0.18(+1.38%) |
Mar 02, 2018 | 13.15 | 13.37 | 12.83 | 13.10 | 1,589,613 | -0.23(-1.70%) |
Mar 01, 2018 | 13.55 | 13.60 | 13.28 | 13.33 | 2,118,875 | -0.27(-2.00%) |
Feb 28, 2018 | 13.65 | 14.46 | 13.10 | 13.60 | 5,509,739 | +1.31(+10.70%) |
Feb 27, 2018 | 12.38 | 12.50 | 12.20 | 12.29 | 1,067,927 | -0.05(-0.37%) |
Feb 26, 2018 | 12.51 | 12.69 | 12.24 | 12.33 | 1,800,456 | -0.14(-1.09%) |
Feb 23, 2018 | 12.06 | 12.56 | 12.01 | 12.47 | 1,029,012 | +0.36(+3.00%) |
Feb 22, 2018 | 12.38 | 12.01 | 12.10 | 604,500 | -0.05(-0.37%) | |
Feb 21, 2018 | 12.60 | 12.60 | 12.10 | 12.15 | 780,090 | -0.36(-2.90%) |
Feb 20, 2018 | 12.69 | 12.72 | 12.42 | 12.51 | 1,081,732 | -0.18(-1.43%) |
Feb 16, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.36(+2.94%) | |
Feb 15, 2018 | 12.20 | 12.38 | 12.01 | 12.33 | 737,285 | +0.18(+1.49%) |
Feb 14, 2018 | 11.92 | 12.29 | 11.92 | 12.15 | 906,148 | +0.09(+0.75%) |
Feb 13, 2018 | 12.06 | 12.15 | 11.88 | 12.06 | 821,294 | -0.05(-0.38%) |
Feb 12, 2018 | 11.92 | 12.29 | 11.83 | 12.10 | 1,113,100 | +0.18(+1.52%) |
Feb 09, 2018 | 12.10 | 12.15 | 11.56 | 11.92 | 2,142,922 | -0.14(-1.13%) |
Feb 08, 2018 | 12.51 | 12.69 | 12.01 | 12.06 | 2,264,103 | -0.45(-3.62%) |
Feb 07, 2018 | 12.51 | 12.60 | 12.38 | 12.51 | 1,339,823 | -0.05(-0.36%) |
Feb 06, 2018 | 12.47 | 12.87 | 12.38 | 12.56 | 2,350,057 | -0.14(-1.07%) |
Feb 05, 2018 | 13.01 | 13.28 | 12.51 | 12.69 | 2,176,873 | -0.32(-2.44%) |
Feb 02, 2018 | 12.74 | 13.19 | 12.51 | 13.01 | 2,167,389 | +0.45(+3.61%) |
Feb 01, 2018 | 12.47 | 12.60 | 12.35 | 12.56 | 1,804,532 | -0.09(-0.72%) |
Jan 31, 2018 | 13.06 | 13.06 | 12.42 | 12.65 | 1,507,875 | -0.27(-2.11%) |
Jan 30, 2018 | 12.74 | 13.03 | 12.63 | 12.92 | 1,158,469 | +0.09(+0.71%) |
Jan 29, 2018 | 13.06 | 13.06 | 12.78 | 12.83 | 657,400 | -0.14(-1.05%) |
Jan 26, 2018 | 13.01 | 13.01 | 12.78 | 12.97 | 1,037,504 | +0.05(+0.35%) |
Jan 25, 2018 | 13.10 | 13.15 | 12.74 | 12.92 | 989,353 | -0.05(-0.35%) |
Jan 24, 2018 | 13.37 | 13.42 | 12.97 | 12.97 | 1,216,859 | -0.32(-2.39%) |
Jan 23, 2018 | 13.51 | 13.51 | 13.15 | 13.28 | 1,044,625 | -0.18(-1.35%) |
Jan 22, 2018 | 13.33 | 13.55 | 13.19 | 13.46 | 1,348,561 | +0.00(+0.00%) |
Jan 19, 2018 | 13.10 | 13.51 | 13.01 | 13.46 | 1,634,421 | +0.32(+2.41%) |
Jan 18, 2018 | 13.60 | 13.75 | 13.15 | 13.15 | 1,251,461 | +0.00(+0.00%) |
Jan 17, 2018 | 13.15 | 13.33 | 12.99 | 13.15 | 1,240,301 | +0.09(+0.69%) |
Jan 16, 2018 | 13.37 | 13.46 | 12.97 | 13.06 | 1,329,574 | -0.32(-2.37%) |
Jan 12, 2018 | 13.37 | 13.37 | 13.37 | 0 | -0.27(-1.99%) | |
Jan 11, 2018 | 13.65 | 13.92 | 13.51 | 13.65 | 1,776,514 | +0.14(+1.01%) |
Jan 10, 2018 | 13.37 | 13.65 | 13.28 | 13.51 | 1,402,677 | +0.05(+0.34%) |
Jan 09, 2018 | 13.60 | 13.74 | 13.42 | 13.46 | 763,256 | -0.09(-0.67%) |
Jan 08, 2018 | 13.60 | 13.78 | 13.40 | 13.55 | 1,591,705 | -0.09(-0.66%) |
Jan 05, 2018 | 13.55 | 13.83 | 13.51 | 13.65 | 1,313,806 | +0.05(+0.33%) |
Jan 04, 2018 | 13.69 | 13.87 | 13.46 | 13.60 | 2,074,930 | +0.18(+1.35%) |
Jan 03, 2018 | 13.69 | 13.96 | 13.40 | 13.42 | 2,850,320 | -0.27(-1.99%) |
Jan 02, 2018 | 14.14 | 14.28 | 13.69 | 13.69 | 3,120,919 | -0.45(-3.20%) |
Dec 29, 2017 | 14.14 | 14.14 | 14.14 | 0 | +1.45(+11.43%) | |
Dec 28, 2017 | 12.60 | 12.78 | 12.47 | 12.69 | 966,321 | +0.09(+0.72%) |
Dec 27, 2017 | 12.78 | 12.88 | 12.51 | 12.60 | 1,873,270 | -0.18(-1.42%) |
Dec 26, 2017 | 12.74 | 12.90 | 12.65 | 12.78 | 639,435 | +0.05(+0.36%) |
Dec 22, 2017 | 12.88 | 12.97 | 12.74 | 12.74 | 598,695 | -0.18(-1.40%) |
Dec 21, 2017 | 12.92 | 13.01 | 12.83 | 12.92 | 1,135,805 | -0.05(-0.35%) |
Dec 20, 2017 | 13.10 | 13.19 | 12.83 | 12.97 | 1,538,833 | -0.14(-1.04%) |
Dec 19, 2017 | 12.88 | 13.10 | 12.78 | 13.10 | 2,179,218 | +0.18(+1.40%) |
Dec 18, 2017 | 13.06 | 13.24 | 12.83 | 12.92 | 1,839,741 | -0.05(-0.35%) |
Dec 15, 2017 | 13.24 | 13.42 | 12.94 | 12.97 | 6,776,613 | -0.27(-2.05%) |
Dec 14, 2017 | 13.37 | 13.51 | 13.10 | 13.24 | 1,723,210 | -0.09(-0.68%) |
Dec 13, 2017 | 13.65 | 13.96 | 13.28 | 13.33 | 2,242,849 | -1.09(-7.55%) |
Dec 12, 2017 | 14.60 | 14.69 | 14.37 | 14.42 | 975,143 | -0.23(-1.55%) |
Dec 11, 2017 | 14.64 | 14.67 | 14.46 | 14.64 | 720,214 | +0.14(+0.94%) |
Dec 08, 2017 | 14.55 | 14.69 | 14.37 | 14.51 | 1,818,687 | +0.05(+0.31%) |
Dec 07, 2017 | 14.78 | 14.82 | 14.42 | 14.46 | 1,192,979 | -0.23(-1.54%) |
Dec 06, 2017 | 15.23 | 15.28 | 14.60 | 14.69 | 1,120,185 | +0.14(+0.93%) |
Dec 05, 2017 | 14.82 | 14.82 | 14.42 | 14.55 | 1,338,655 | -0.24(-1.65%) |
Dec 04, 2017 | 15.78 | 15.83 | 14.80 | 14.80 | 1,363,021 | -1.08(-6.78%) |
Dec 01, 2017 | 15.96 | 16.10 | 15.78 | 15.87 | 843,298 | -0.09(-0.56%) |
Nov 30, 2017 | 16.19 | 16.28 | 15.87 | 15.96 | 651,203 | -0.09(-0.56%) |
Nov 29, 2017 | 16.19 | 16.46 | 16.01 | 16.05 | 710,223 | -0.18(-1.10%) |
Nov 28, 2017 | 16.14 | 16.37 | 15.78 | 16.23 | 1,275,968 | +0.09(+0.56%) |
Nov 27, 2017 | 16.50 | 16.59 | 15.87 | 16.14 | 2,665,840 | -0.40(-2.44%) |
Nov 24, 2017 | 16.95 | 17.04 | 16.50 | 16.55 | 603,270 | -0.40(-2.38%) |
Nov 22, 2017 | 17.26 | 17.47 | 16.77 | 16.95 | 2,574,923 | +1.12(+7.08%) |
Nov 21, 2017 | 15.87 | 16.19 | 15.76 | 15.83 | 1,290,418 | +0.13(+0.86%) |
Nov 20, 2017 | 15.65 | 15.83 | 15.51 | 15.69 | 778,872 | +0.07(+0.43%) |
Nov 17, 2017 | 15.69 | 15.87 | 15.38 | 15.63 | 677,911 | -0.25(-1.55%) |
Nov 16, 2017 | 14.89 | 15.96 | 14.89 | 15.87 | 1,056,587 | +1.12(+7.60%) |
Nov 15, 2017 | 15.20 | 15.25 | 14.75 | 14.75 | 1,238,120 | -0.63(-4.08%) |
Nov 14, 2017 | 15.07 | 15.60 | 15.02 | 15.38 | 1,110,733 | +0.36(+2.39%) |
Nov 13, 2017 | 15.02 | 15.42 | 14.93 | 15.02 | 1,235,751 | -0.09(-0.59%) |
Nov 10, 2017 | 15.60 | 15.78 | 14.98 | 15.11 | 1,183,844 | -0.40(-2.60%) |
Nov 09, 2017 | 15.92 | 16.05 | 15.47 | 15.51 | 723,083 | -0.58(-3.62%) |
Nov 08, 2017 | 15.69 | 16.23 | 15.60 | 16.10 | 1,147,215 | +0.45(+2.87%) |
Nov 07, 2017 | 15.69 | 15.92 | 15.58 | 15.65 | 718,999 | -0.09(-0.57%) |
Nov 06, 2017 | 15.51 | 15.78 | 15.40 | 15.74 | 1,076,557 | +0.22(+1.45%) |
Nov 03, 2017 | 16.14 | 16.46 | 15.34 | 15.51 | 986,904 | -0.58(-3.62%) |
Nov 02, 2017 | 16.14 | 16.19 | 16.01 | 16.10 | 955,704 | -0.07(-0.42%) |
Nov 01, 2017 | 16.41 | 16.59 | 16.10 | 16.16 | 802,993 | -0.11(-0.69%) |
Oct 31, 2017 | 16.32 | 16.50 | 16.14 | 16.28 | 1,137,419 | +0.04(+0.28%) |
Oct 30, 2017 | 16.90 | 16.90 | 16.23 | 16.23 | 775,230 | -0.63(-3.72%) |
Oct 27, 2017 | 16.90 | 16.90 | 16.64 | 16.86 | 544,365 | +0.00(+0.00%) |
Oct 26, 2017 | 16.86 | 17.04 | 16.68 | 16.86 | 374,084 | +0.04(+0.27%) |
Oct 25, 2017 | 16.90 | 16.95 | 16.61 | 16.81 | 632,347 | +0.00(+0.00%) |
Oct 24, 2017 | 16.90 | 17.04 | 16.77 | 16.81 | 556,549 | +0.00(+0.00%) |
Oct 23, 2017 | 16.73 | 16.95 | 16.50 | 16.81 | 578,202 | +0.13(+0.81%) |
Oct 20, 2017 | 16.81 | 16.81 | 16.55 | 16.68 | 449,073 | +0.04(+0.27%) |
Oct 19, 2017 | 16.68 | 16.86 | 16.55 | 16.64 | 610,898 | -0.22(-1.33%) |
Oct 18, 2017 | 16.99 | 17.04 | 16.77 | 16.86 | 426,088 | +0.00(+0.00%) |
Oct 17, 2017 | 16.77 | 17.04 | 16.68 | 16.86 | 508,424 | +0.13(+0.80%) |
Oct 16, 2017 | 16.73 | 17.04 | 16.64 | 16.73 | 537,985 | +0.04(+0.27%) |
Oct 13, 2017 | 16.68 | 16.95 | 16.57 | 16.68 | 790,438 | +0.09(+0.54%) |
Oct 12, 2017 | 17.13 | 17.13 | 16.50 | 16.59 | 830,237 | -0.63(-3.65%) |
Oct 11, 2017 | 17.53 | 17.58 | 17.17 | 17.22 | 633,157 | -0.36(-2.04%) |
Oct 10, 2017 | 17.62 | 17.64 | 17.26 | 17.58 | 567,492 | +0.13(+0.77%) |
Oct 09, 2017 | 17.76 | 17.76 | 17.35 | 17.44 | 677,806 | -0.22(-1.27%) |
Oct 06, 2017 | 17.53 | 17.85 | 17.49 | 17.67 | 1,137,194 | +0.04(+0.25%) |
Oct 05, 2017 | 17.58 | 17.89 | 17.58 | 17.62 | 803,536 | +0.04(+0.26%) |
Oct 04, 2017 | 17.76 | 17.80 | 17.53 | 17.58 | 525,469 | -0.13(-0.76%) |
Oct 03, 2017 | 17.89 | 17.89 | 17.40 | 17.71 | 731,162 | -0.09(-0.50%) |
Oct 02, 2017 | 17.85 | 18.09 | 17.71 | 17.80 | 864,095 | +0.00(+0.00%) |
Sep 29, 2017 | 17.49 | 17.98 | 17.35 | 17.80 | 1,234,712 | +0.36(+2.06%) |
Sep 28, 2017 | 17.49 | 17.58 | 17.13 | 17.44 | 994,226 | -0.04(-0.26%) |
Sep 27, 2017 | 16.95 | 17.58 | 16.77 | 17.49 | 781,557 | +0.72(+4.28%) |
Sep 26, 2017 | 17.04 | 17.13 | 16.64 | 16.77 | 497,140 | -0.18(-1.06%) |
Sep 25, 2017 | 17.17 | 17.20 | 16.81 | 16.95 | 662,845 | -0.22(-1.31%) |
Sep 22, 2017 | 17.04 | 17.33 | 16.95 | 17.17 | 527,927 | +0.13(+0.79%) |
Sep 21, 2017 | 16.99 | 17.08 | 16.90 | 17.04 | 372,978 | +0.04(+0.26%) |
Sep 20, 2017 | 17.17 | 17.26 | 16.95 | 16.99 | 493,021 | -0.09(-0.53%) |
Sep 19, 2017 | 17.58 | 17.62 | 16.99 | 17.08 | 678,443 | -0.54(-3.05%) |
Sep 18, 2017 | 17.13 | 17.64 | 17.04 | 17.62 | 798,577 | +0.45(+2.61%) |
Sep 15, 2017 | 17.17 | 16.64 | 17.17 | 1,153,123 | +0.36(+2.13%) | |
Sep 14, 2017 | 16.68 | 16.90 | 16.59 | 16.81 | 608,625 | +0.13(+0.81%) |
Sep 13, 2017 | 16.59 | 16.84 | 16.41 | 16.68 | 583,224 | +0.13(+0.81%) |
Sep 12, 2017 | 16.59 | 16.64 | 16.37 | 16.55 | 568,996 | -0.04(-0.27%) |
Sep 11, 2017 | 16.32 | 16.77 | 16.23 | 16.59 | 718,374 | +0.36(+2.21%) |
Sep 08, 2017 | 15.83 | 16.32 | 15.78 | 16.23 | 450,095 | +0.45(+2.84%) |
Sep 07, 2017 | 16.23 | 15.78 | 15.78 | 461,029 | -0.45(-2.76%) | |
Sep 06, 2017 | 16.01 | 16.28 | 15.92 | 16.23 | 530,912 | +0.25(+1.57%) |
Sep 05, 2017 | 16.34 | 16.47 | 15.80 | 15.98 | 586,473 | -0.44(-2.70%) |
Sep 01, 2017 | 16.34 | 16.51 | 16.34 | 16.42 | 528,812 | +0.18(+1.09%) |
Aug 31, 2017 | 16.20 | 16.47 | 16.20 | 16.25 | 655,225 | +0.13(+0.83%) |
Aug 30, 2017 | 16.38 | 16.42 | 15.98 | 16.11 | 506,039 | -0.31(-1.89%) |
Aug 29, 2017 | 15.98 | 16.49 | 15.85 | 16.42 | 756,572 | +0.44(+2.78%) |
Aug 28, 2017 | 15.98 | 16.07 | 15.85 | 15.98 | 572,673 | +0.04(+0.28%) |
Aug 25, 2017 | 16.16 | 16.16 | 15.89 | 15.94 | 393,096 | -0.09(-0.55%) |
Aug 24, 2017 | 16.47 | 16.47 | 15.91 | 16.03 | 392,103 | -0.36(-2.17%) |
Aug 23, 2017 | 16.38 | 16.51 | 16.23 | 16.38 | 418,647 | -0.13(-0.81%) |
Aug 22, 2017 | 16.51 | 16.56 | 16.38 | 16.51 | 303,930 | +0.09(+0.54%) |
Aug 21, 2017 | 16.03 | 16.51 | 16.03 | 16.42 | 618,762 | +0.36(+2.21%) |
Aug 18, 2017 | 15.98 | 16.16 | 15.94 | 16.07 | 731,780 | +0.00(+0.00%) |
Aug 17, 2017 | 16.34 | 16.42 | 16.03 | 16.07 | 513,020 | -0.36(-2.16%) |
Aug 16, 2017 | 16.34 | 16.55 | 16.22 | 16.42 | 468,638 | +0.18(+1.09%) |
Aug 15, 2017 | 16.38 | 16.38 | 16.07 | 16.25 | 519,322 | -0.18(-1.08%) |
Aug 14, 2017 | 16.42 | 16.58 | 16.16 | 16.42 | 930,567 | +0.04(+0.27%) |
Aug 11, 2017 | 16.20 | 16.40 | 15.98 | 16.38 | 807,282 | +0.22(+1.37%) |
Aug 10, 2017 | 16.11 | 16.38 | 16.07 | 16.16 | 557,417 | -0.09(-0.55%) |
Aug 09, 2017 | 16.16 | 16.60 | 15.98 | 16.25 | 794,587 | -0.04(-0.27%) |
Aug 08, 2017 | 16.65 | 16.78 | 16.25 | 16.29 | 789,702 | -0.49(-2.91%) |
Aug 07, 2017 | 16.42 | 16.80 | 16.16 | 16.78 | 647,105 | +0.36(+2.16%) |
Aug 04, 2017 | 16.51 | 16.07 | 16.42 | 800,604 | -0.09(-0.54%) | |
Aug 03, 2017 | 16.78 | 16.87 | 16.34 | 16.51 | 657,510 | -0.31(-1.85%) |
Aug 02, 2017 | 16.34 | 17.14 | 16.29 | 16.82 | 908,905 | +0.40(+2.43%) |
Aug 01, 2017 | 17.14 | 17.22 | 16.25 | 16.42 | 999,227 | -0.98(-5.61%) |
Jul 31, 2017 | 17.18 | 17.47 | 16.87 | 17.40 | 482,786 | +0.27(+1.55%) |
Jul 28, 2017 | 17.00 | 17.18 | 16.82 | 17.14 | 417,196 | +0.09(+0.52%) |
Jul 27, 2017 | 17.22 | 17.33 | 16.91 | 17.05 | 488,175 | -0.04(-0.26%) |
Jul 26, 2017 | 17.18 | 17.18 | 16.88 | 17.09 | 335,976 | -0.04(-0.26%) |
Jul 25, 2017 | 17.27 | 17.31 | 17.00 | 17.14 | 548,401 | -0.04(-0.26%) |
Jul 24, 2017 | 17.18 | 17.18 | 16.91 | 17.18 | 365,668 | +0.00(+0.00%) |
Jul 21, 2017 | 17.62 | 17.67 | 17.14 | 17.18 | 529,296 | -0.27(-1.53%) |
Jul 20, 2017 | 16.96 | 17.67 | 16.96 | 17.45 | 520,763 | +0.22(+1.29%) |
Jul 19, 2017 | 17.18 | 17.36 | 16.82 | 17.22 | 492,518 | +0.04(+0.26%) |
Jul 18, 2017 | 16.69 | 17.18 | 16.54 | 17.18 | 457,520 | +0.44(+2.65%) |
Jul 17, 2017 | 16.56 | 16.78 | 16.38 | 16.74 | 460,472 | +0.18(+1.07%) |
Jul 14, 2017 | 16.65 | 16.82 | 16.51 | 16.56 | 608,227 | +0.00(+0.00%) |
Jul 13, 2017 | 16.56 | 16.60 | 16.36 | 16.56 | 366,593 | -0.04(-0.27%) |
Jul 12, 2017 | 16.47 | 16.69 | 16.38 | 16.60 | 388,571 | +0.40(+2.47%) |
Jul 11, 2017 | 16.25 | 16.34 | 16.11 | 16.20 | 315,567 | +0.00(+0.00%) |
Jul 10, 2017 | 16.38 | 16.40 | 16.16 | 16.20 | 350,903 | -0.22(-1.35%) |
Jul 07, 2017 | 16.34 | 16.47 | 16.16 | 16.42 | 357,135 | +0.22(+1.37%) |
Jul 06, 2017 | 16.20 | 16.34 | 16.07 | 16.20 | 397,982 | -0.13(-0.81%) |
Jul 05, 2017 | 16.38 | 16.42 | 16.05 | 16.34 | 432,328 | -0.09(-0.54%) |
Jul 03, 2017 | 16.74 | 16.78 | 16.29 | 16.42 | 236,410 | -0.13(-0.80%) |
Jun 30, 2017 | 16.34 | 16.71 | 16.27 | 16.56 | 537,781 | +0.27(+1.63%) |
Jun 29, 2017 | 16.69 | 16.69 | 16.16 | 16.29 | 430,111 | -0.40(-2.39%) |
Jun 28, 2017 | 16.51 | 16.69 | 16.29 | 16.69 | 484,218 | +0.27(+1.62%) |
Jun 27, 2017 | 16.78 | 16.87 | 16.29 | 16.42 | 501,954 | -0.36(-2.12%) |
Jun 26, 2017 | 17.14 | 17.14 | 16.69 | 16.78 | 547,595 | -0.27(-1.56%) |
Jun 23, 2017 | 17.05 | 17.22 | 16.74 | 17.05 | 1,987,667 | -0.04(-0.26%) |
Jun 22, 2017 | 16.34 | 17.14 | 16.34 | 17.09 | 708,511 | +0.80(+4.90%) |
Jun 21, 2017 | 16.42 | 16.51 | 16.25 | 16.29 | 525,451 | -0.04(-0.27%) |
Jun 20, 2017 | 16.38 | 16.42 | 16.18 | 16.34 | 597,421 | -0.09(-0.54%) |
Jun 19, 2017 | 16.56 | 16.60 | 16.20 | 16.42 | 703,979 | -0.04(-0.27%) |
Jun 16, 2017 | 16.51 | 16.78 | 16.34 | 16.47 | 1,384,259 | -0.31(-1.85%) |
Jun 15, 2017 | 16.78 | 17.05 | 16.69 | 16.78 | 710,935 | -0.22(-1.31%) |
Jun 14, 2017 | 16.87 | 17.11 | 16.65 | 17.00 | 1,233,192 | +0.31(+1.86%) |
Jun 13, 2017 | 16.34 | 16.91 | 16.29 | 16.69 | 1,189,821 | +0.36(+2.17%) |
Jun 12, 2017 | 15.80 | 16.47 | 15.76 | 16.34 | 1,337,168 | +0.53(+3.37%) |
Jun 09, 2017 | 16.34 | 16.34 | 15.67 | 15.80 | 929,875 | -0.49(-3.00%) |
Jun 08, 2017 | 15.71 | 16.42 | 15.40 | 16.29 | 916,029 | +0.62(+3.97%) |
Jun 07, 2017 | 15.67 | 15.98 | 15.40 | 15.67 | 555,126 | +0.00(+0.00%) |
Jun 06, 2017 | 15.40 | 15.71 | 15.32 | 15.67 | 563,551 | +0.09(+0.57%) |
Jun 05, 2017 | 15.98 | 15.98 | 15.49 | 15.58 | 518,541 | -0.31(-1.96%) |
Jun 02, 2017 | 15.63 | 16.16 | 15.58 | 15.89 | 817,237 | +0.29(+1.88%) |