Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.82 | 15.11 | 14.71 | 15.00 | 3,264,255 | +0.25(+1.68%) |
Jul 30, 2018 | 14.79 | 14.82 | 14.68 | 14.75 | 1,753,059 | -0.04(-0.27%) |
Jul 27, 2018 | 15.10 | 15.10 | 14.74 | 14.79 | 1,736,581 | -0.24(-1.58%) |
Jul 26, 2018 | 15.03 | 15.18 | 14.99 | 15.03 | 1,781,866 | -0.05(-0.32%) |
Jul 25, 2018 | 14.90 | 15.34 | 14.61 | 15.08 | 2,587,607 | -0.06(-0.42%) |
Jul 24, 2018 | 15.23 | 15.23 | 15.09 | 15.15 | 2,524,108 | -0.03(-0.22%) |
Jul 23, 2018 | 15.10 | 15.23 | 15.01 | 15.18 | 2,245,617 | +0.06(+0.42%) |
Jul 20, 2018 | 15.36 | 15.39 | 15.05 | 15.12 | 3,192,782 | -0.28(-1.83%) |
Jul 19, 2018 | 15.15 | 15.48 | 15.15 | 15.40 | 2,134,115 | +0.18(+1.18%) |
Jul 18, 2018 | 15.28 | 15.33 | 15.13 | 15.22 | 1,411,910 | -0.07(-0.44%) |
Jul 17, 2018 | 15.47 | 15.53 | 15.25 | 15.28 | 1,730,318 | -0.15(-0.97%) |
Jul 16, 2018 | 15.48 | 15.55 | 15.40 | 15.43 | 1,873,425 | -0.08(-0.49%) |
Jul 13, 2018 | 15.65 | 15.71 | 15.48 | 15.51 | 2,355,370 | -0.11(-0.68%) |
Jul 12, 2018 | 15.60 | 15.66 | 15.53 | 15.62 | 2,102,490 | +0.01(+0.08%) |
Jul 11, 2018 | 15.62 | 15.72 | 15.54 | 15.60 | 2,091,256 | -0.06(-0.39%) |
Jul 10, 2018 | 15.68 | 15.74 | 15.56 | 15.67 | 2,129,912 | +0.01(+0.04%) |
Jul 09, 2018 | 15.85 | 15.88 | 15.53 | 15.66 | 2,095,652 | -0.14(-0.87%) |
Jul 06, 2018 | 15.82 | 15.89 | 15.74 | 15.80 | 1,940,715 | +0.03(+0.17%) |
Jul 05, 2018 | 15.66 | 15.77 | 15.56 | 15.77 | 2,044,595 | +0.16(+1.04%) |
Jul 03, 2018 | 15.61 | 15.61 | 15.61 | 0 | +0.16(+1.03%) | |
Jul 02, 2018 | 15.46 | 15.55 | 15.22 | 15.45 | 1,706,586 | -0.05(-0.32%) |
Jun 29, 2018 | 15.37 | 15.59 | 15.25 | 15.50 | 2,586,841 | +0.10(+0.64%) |
Jun 28, 2018 | 15.21 | 15.41 | 15.15 | 15.40 | 2,751,998 | +0.17(+1.14%) |
Jun 27, 2018 | 15.41 | 15.49 | 15.22 | 15.23 | 1,864,842 | -0.16(-1.05%) |
Jun 26, 2018 | 15.34 | 15.51 | 15.28 | 15.39 | 3,763,064 | +0.08(+0.50%) |
Jun 25, 2018 | 15.43 | 15.43 | 15.21 | 15.31 | 2,480,214 | -0.09(-0.56%) |
Jun 22, 2018 | 15.27 | 15.41 | 15.16 | 15.40 | 3,525,907 | +0.15(+1.00%) |
Jun 21, 2018 | 15.17 | 15.28 | 15.09 | 15.24 | 3,056,703 | +0.07(+0.44%) |
Jun 20, 2018 | 14.88 | 15.20 | 14.81 | 15.18 | 2,716,860 | +0.31(+2.10%) |
Jun 19, 2018 | 14.84 | 14.98 | 14.77 | 14.86 | 2,765,200 | +0.00(+0.00%) |
Jun 18, 2018 | 14.77 | 14.89 | 14.73 | 14.86 | 2,499,910 | +0.05(+0.33%) |
Jun 15, 2018 | 14.94 | 14.77 | 14.82 | 3,832,649 | +0.05(+0.33%) | |
Jun 14, 2018 | 14.71 | 14.84 | 14.68 | 14.77 | 2,849,430 | +0.07(+0.48%) |
Jun 13, 2018 | 14.99 | 15.01 | 14.65 | 14.70 | 2,072,535 | -0.27(-1.78%) |
Jun 12, 2018 | 14.90 | 15.05 | 14.87 | 14.96 | 1,906,196 | +0.05(+0.37%) |
Jun 11, 2018 | 14.95 | 14.99 | 14.87 | 14.91 | 1,060,024 | -0.05(-0.33%) |
Jun 08, 2018 | 14.93 | 15.00 | 14.90 | 14.96 | 1,251,909 | +0.04(+0.29%) |
Jun 07, 2018 | 14.94 | 14.98 | 14.86 | 14.91 | 3,299,546 | +0.00(+0.00%) |
Jun 06, 2018 | 14.95 | 14.91 | 1,657,929 | +0.05(+0.35%) | ||
Jun 05, 2018 | 15.01 | 15.01 | 14.72 | 14.86 | 2,333,149 | -0.10(-0.67%) |
Jun 04, 2018 | 14.84 | 14.96 | 14.74 | 14.96 | 1,932,567 | +0.17(+1.16%) |
Jun 01, 2018 | 14.79 | 14.90 | 14.66 | 14.79 | 3,624,881 | +0.18(+1.23%) |
May 31, 2018 | 14.52 | 14.63 | 14.42 | 14.61 | 3,808,952 | +0.10(+0.67%) |
May 30, 2018 | 14.28 | 14.55 | 14.23 | 14.51 | 3,141,473 | +0.23(+1.63%) |
May 29, 2018 | 14.17 | 14.42 | 14.16 | 14.28 | 2,469,189 | +0.06(+0.41%) |
May 25, 2018 | 14.22 | 14.22 | 14.22 | 0 | +0.01(+0.09%) | |
May 24, 2018 | 14.21 | 14.22 | 14.07 | 14.21 | 2,334,014 | +0.05(+0.32%) |
May 23, 2018 | 14.00 | 14.27 | 14.00 | 14.17 | 3,740,828 | +0.16(+1.16%) |
May 22, 2018 | 13.73 | 14.02 | 13.64 | 14.00 | 3,862,392 | +0.27(+1.96%) |
May 21, 2018 | 13.61 | 13.81 | 13.51 | 13.73 | 3,327,914 | +0.21(+1.58%) |
May 18, 2018 | 13.51 | 13.60 | 13.38 | 13.52 | 2,398,858 | +0.02(+0.14%) |
May 17, 2018 | 13.60 | 13.69 | 13.47 | 13.50 | 1,990,842 | -0.07(-0.53%) |
May 16, 2018 | 13.54 | 13.60 | 13.40 | 13.57 | 3,436,782 | +0.05(+0.33%) |
May 15, 2018 | 13.77 | 13.80 | 13.50 | 13.53 | 2,633,980 | -0.36(-2.59%) |
May 14, 2018 | 14.09 | 14.09 | 13.82 | 13.89 | 2,249,213 | -0.20(-1.44%) |
May 11, 2018 | 14.13 | 14.16 | 14.06 | 14.09 | 4,765,353 | -0.01(-0.06%) |
May 10, 2018 | 14.08 | 14.19 | 14.05 | 14.10 | 2,242,658 | +0.09(+0.67%) |
May 09, 2018 | 13.94 | 14.03 | 13.87 | 14.01 | 3,021,622 | +0.05(+0.37%) |
May 08, 2018 | 13.98 | 14.00 | 13.83 | 13.96 | 3,739,298 | +0.05(+0.39%) |
May 07, 2018 | 13.75 | 13.93 | 13.71 | 13.90 | 2,193,825 | +0.20(+1.48%) |
May 04, 2018 | 13.51 | 13.71 | 13.48 | 13.70 | 2,085,380 | +0.20(+1.48%) |
May 03, 2018 | 13.46 | 13.61 | 13.43 | 13.50 | 1,496,808 | -0.02(-0.13%) |
May 02, 2018 | 13.41 | 13.56 | 13.26 | 13.52 | 2,232,153 | +0.07(+0.50%) |
May 01, 2018 | 13.31 | 13.50 | 13.26 | 13.45 | 1,989,213 | +0.14(+1.07%) |
Apr 30, 2018 | 13.51 | 13.52 | 13.30 | 13.31 | 2,647,029 | -0.18(-1.30%) |
Apr 27, 2018 | 13.17 | 13.52 | 13.17 | 13.48 | 2,045,825 | +0.30(+2.25%) |
Apr 26, 2018 | 13.08 | 13.28 | 13.04 | 13.19 | 2,368,391 | +0.11(+0.83%) |
Apr 25, 2018 | 13.12 | 13.32 | 12.86 | 13.08 | 2,500,547 | +0.15(+1.19%) |
Apr 24, 2018 | 12.81 | 12.96 | 12.79 | 12.93 | 1,592,370 | +0.11(+0.90%) |
Apr 23, 2018 | 12.86 | 12.91 | 12.73 | 12.81 | 1,305,748 | -0.02(-0.19%) |
Apr 20, 2018 | 12.90 | 13.04 | 12.82 | 12.83 | 2,164,857 | +0.01(+0.05%) |
Apr 19, 2018 | 13.04 | 13.04 | 12.75 | 12.83 | 1,977,289 | -0.22(-1.67%) |
Apr 18, 2018 | 13.14 | 13.20 | 13.03 | 13.05 | 1,536,952 | -0.08(-0.65%) |
Apr 17, 2018 | 13.06 | 13.22 | 13.04 | 13.13 | 2,417,954 | +0.07(+0.53%) |
Apr 16, 2018 | 13.00 | 13.10 | 12.93 | 13.06 | 1,498,429 | +0.08(+0.58%) |
Apr 13, 2018 | 12.86 | 12.99 | 12.79 | 12.99 | 1,685,831 | +0.12(+0.94%) |
Apr 12, 2018 | 13.04 | 13.04 | 12.83 | 12.86 | 1,921,011 | -0.14(-1.07%) |
Apr 11, 2018 | 13.00 | 13.14 | 13.00 | 13.00 | 1,848,054 | -0.06(-0.44%) |
Apr 10, 2018 | 13.12 | 13.15 | 12.99 | 13.06 | 1,621,344 | +0.01(+0.09%) |
Apr 09, 2018 | 13.14 | 13.16 | 13.03 | 13.05 | 1,294,151 | -0.06(-0.44%) |
Apr 06, 2018 | 13.23 | 13.32 | 13.06 | 13.11 | 1,919,589 | -0.15(-1.14%) |
Apr 05, 2018 | 13.26 | 13.28 | 13.05 | 13.26 | 2,007,236 | +0.01(+0.05%) |
Apr 04, 2018 | 13.10 | 13.35 | 13.08 | 13.25 | 2,111,937 | +0.02(+0.16%) |
Apr 03, 2018 | 13.01 | 13.30 | 12.93 | 13.23 | 3,066,085 | +0.24(+1.89%) |
Apr 02, 2018 | 13.24 | 13.25 | 12.89 | 12.99 | 2,826,159 | -0.26(-1.99%) |
Mar 29, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.11(+0.81%) | |
Mar 28, 2018 | 12.80 | 13.16 | 12.80 | 13.14 | 2,051,018 | +0.41(+3.25%) |
Mar 27, 2018 | 12.68 | 12.92 | 12.57 | 12.73 | 1,673,144 | +0.05(+0.36%) |
Mar 26, 2018 | 12.65 | 12.71 | 12.55 | 12.68 | 1,750,134 | +0.14(+1.08%) |
Mar 23, 2018 | 12.83 | 12.89 | 12.50 | 12.55 | 2,192,852 | -0.30(-2.35%) |
Mar 22, 2018 | 12.92 | 13.10 | 12.84 | 12.85 | 2,195,012 | -0.11(-0.89%) |
Mar 21, 2018 | 13.08 | 13.13 | 12.91 | 12.96 | 3,027,592 | -0.14(-1.08%) |
Mar 20, 2018 | 13.20 | 13.33 | 13.06 | 13.11 | 1,582,504 | -0.09(-0.71%) |
Mar 19, 2018 | 13.29 | 13.29 | 13.10 | 13.20 | 1,188,151 | -0.10(-0.75%) |
Mar 16, 2018 | 13.22 | 13.32 | 13.15 | 13.30 | 2,544,968 | +0.10(+0.78%) |
Mar 15, 2018 | 13.24 | 13.30 | 13.08 | 13.20 | 1,493,289 | -0.03(-0.23%) |
Mar 14, 2018 | 13.22 | 13.30 | 13.16 | 13.23 | 1,208,195 | +0.01(+0.07%) |
Mar 13, 2018 | 13.38 | 13.41 | 13.09 | 13.22 | 3,249,962 | -0.22(-1.64%) |
Mar 12, 2018 | 13.45 | 13.46 | 13.33 | 13.44 | 2,143,219 | -0.02(-0.11%) |
Mar 09, 2018 | 13.44 | 13.46 | 13.28 | 13.45 | 1,867,257 | +0.15(+1.09%) |
Mar 08, 2018 | 13.35 | 13.35 | 13.19 | 13.31 | 1,371,743 | +0.00(+0.02%) |
Mar 07, 2018 | 13.31 | 13.31 | 2,262,351 | +0.14(+1.08%) | ||
Mar 06, 2018 | 13.07 | 13.21 | 12.96 | 13.16 | 1,884,840 | +0.08(+0.62%) |
Mar 05, 2018 | 12.93 | 13.16 | 12.93 | 13.08 | 2,223,934 | +0.08(+0.63%) |
Mar 02, 2018 | 12.95 | 13.01 | 12.81 | 13.00 | 2,158,080 | +0.01(+0.05%) |
Mar 01, 2018 | 12.96 | 13.21 | 12.93 | 12.99 | 2,252,716 | -0.01(-0.07%) |
Feb 28, 2018 | 13.06 | 13.18 | 12.99 | 13.00 | 3,341,704 | +0.00(+0.00%) |
Feb 27, 2018 | 13.29 | 13.37 | 12.97 | 13.00 | 2,334,512 | -0.29(-2.18%) |
Feb 26, 2018 | 13.39 | 13.39 | 13.20 | 13.29 | 1,352,979 | -0.06(-0.45%) |
Feb 23, 2018 | 13.24 | 13.36 | 13.16 | 13.35 | 1,584,018 | +0.18(+1.35%) |
Feb 22, 2018 | 13.03 | 13.23 | 12.98 | 13.18 | 2,173,020 | +0.20(+1.54%) |
Feb 21, 2018 | 13.16 | 13.24 | 12.97 | 12.98 | 2,546,440 | -0.18(-1.36%) |
Feb 20, 2018 | 13.13 | 13.27 | 13.10 | 13.15 | 3,883,593 | -0.05(-0.39%) |
Feb 16, 2018 | 13.21 | 13.21 | 13.21 | 0 | +0.25(+1.89%) | |
Feb 15, 2018 | 12.81 | 13.01 | 12.81 | 12.96 | 3,302,855 | +0.16(+1.21%) |
Feb 14, 2018 | 12.79 | 12.85 | 12.68 | 12.80 | 2,665,661 | -0.08(-0.65%) |
Feb 13, 2018 | 12.88 | 12.94 | 12.78 | 12.89 | 3,353,893 | +0.00(+0.00%) |
Feb 12, 2018 | 13.12 | 13.17 | 12.51 | 12.89 | 3,614,345 | -0.18(-1.40%) |
Feb 09, 2018 | 12.88 | 13.16 | 12.70 | 13.07 | 3,328,237 | +0.27(+2.08%) |
Feb 08, 2018 | 13.24 | 13.32 | 12.79 | 12.80 | 3,479,074 | -0.48(-3.58%) |
Feb 07, 2018 | 13.67 | 13.67 | 13.18 | 13.28 | 3,388,188 | -0.13(-1.00%) |
Feb 06, 2018 | 13.39 | 13.59 | 13.17 | 13.42 | 3,735,651 | -0.38(-2.75%) |
Feb 05, 2018 | 14.01 | 14.10 | 13.58 | 13.79 | 2,006,984 | -0.30(-2.12%) |
Feb 02, 2018 | 13.96 | 14.12 | 13.73 | 14.09 | 2,506,373 | +0.04(+0.26%) |
Feb 01, 2018 | 14.32 | 14.43 | 14.04 | 14.06 | 2,105,004 | -0.26(-1.84%) |
Jan 31, 2018 | 14.17 | 14.33 | 14.07 | 14.32 | 5,324,273 | +0.20(+1.44%) |
Jan 30, 2018 | 14.18 | 14.24 | 14.12 | 14.12 | 3,545,862 | -0.06(-0.40%) |
Jan 29, 2018 | 14.34 | 14.35 | 14.17 | 14.17 | 2,469,377 | -0.18(-1.27%) |
Jan 26, 2018 | 14.49 | 14.52 | 14.32 | 14.36 | 1,829,221 | -0.10(-0.72%) |
Jan 25, 2018 | 14.46 | 14.51 | 14.37 | 14.46 | 2,681,579 | -0.01(-0.06%) |
Jan 24, 2018 | 14.51 | 14.53 | 14.39 | 14.47 | 2,453,353 | -0.05(-0.33%) |
Jan 23, 2018 | 14.43 | 14.55 | 14.37 | 14.52 | 2,018,842 | +0.11(+0.79%) |
Jan 22, 2018 | 14.30 | 14.45 | 14.26 | 14.41 | 1,977,166 | +0.10(+0.67%) |
Jan 19, 2018 | 14.25 | 14.32 | 14.18 | 14.31 | 2,371,888 | +0.10(+0.74%) |
Jan 18, 2018 | 14.32 | 14.42 | 14.17 | 14.20 | 2,096,673 | -0.16(-1.14%) |
Jan 17, 2018 | 14.35 | 14.41 | 14.25 | 14.37 | 3,184,639 | +0.07(+0.50%) |
Jan 16, 2018 | 14.28 | 14.39 | 14.28 | 14.30 | 1,948,340 | +0.04(+0.29%) |
Jan 12, 2018 | 14.26 | 14.26 | 14.26 | 0 | -0.12(-0.85%) | |
Jan 11, 2018 | 14.42 | 14.51 | 14.35 | 14.38 | 1,675,843 | -0.00(-0.02%) |
Jan 10, 2018 | 14.52 | 14.34 | 14.38 | 2,067,386 | -0.16(-1.09%) | |
Jan 09, 2018 | 14.71 | 14.78 | 14.54 | 14.54 | 2,662,322 | -0.15(-1.04%) |
Jan 08, 2018 | 14.77 | 14.81 | 14.69 | 14.69 | 2,171,264 | -0.09(-0.61%) |
Jan 05, 2018 | 14.78 | 14.82 | 14.71 | 14.78 | 2,371,517 | +0.06(+0.39%) |
Jan 04, 2018 | 15.08 | 15.09 | 14.72 | 14.73 | 1,710,787 | -0.34(-2.28%) |
Jan 03, 2018 | 15.20 | 15.27 | 15.06 | 15.07 | 1,303,183 | -0.12(-0.79%) |
Jan 02, 2018 | 15.24 | 15.30 | 15.11 | 15.19 | 1,956,240 | -0.04(-0.26%) |
Dec 29, 2017 | 15.23 | 15.23 | 15.23 | 0 | -0.01(-0.10%) | |
Dec 28, 2017 | 15.12 | 15.25 | 15.05 | 15.24 | 2,573,519 | +0.15(+1.01%) |
Dec 27, 2017 | 15.13 | 15.15 | 15.04 | 15.09 | 2,022,500 | +0.01(+0.08%) |
Dec 26, 2017 | 15.05 | 15.13 | 15.04 | 15.08 | 1,695,037 | +0.04(+0.28%) |
Dec 22, 2017 | 15.05 | 15.08 | 14.98 | 15.04 | 1,384,136 | +0.03(+0.18%) |
Dec 21, 2017 | 15.13 | 15.13 | 14.99 | 15.01 | 1,494,225 | -0.10(-0.65%) |
Dec 20, 2017 | 15.32 | 15.40 | 15.10 | 15.11 | 1,740,458 | -0.20(-1.29%) |
Dec 19, 2017 | 15.62 | 15.65 | 15.28 | 15.31 | 2,581,920 | -0.32(-2.07%) |
Dec 18, 2017 | 15.54 | 15.73 | 15.54 | 15.63 | 1,225,168 | +0.15(+0.97%) |
Dec 15, 2017 | 15.43 | 15.54 | 15.42 | 15.48 | 3,925,042 | +0.03(+0.21%) |
Dec 14, 2017 | 15.44 | 15.56 | 15.40 | 15.45 | 1,776,184 | -0.00(-0.02%) |
Dec 13, 2017 | 15.48 | 15.53 | 15.38 | 15.45 | 1,366,677 | -0.02(-0.10%) |
Dec 12, 2017 | 15.46 | 15.53 | 15.37 | 15.46 | 1,723,909 | +0.04(+0.29%) |
Dec 11, 2017 | 15.40 | 15.47 | 15.33 | 15.42 | 1,909,572 | +0.02(+0.12%) |
Dec 08, 2017 | 15.26 | 15.46 | 15.26 | 15.40 | 1,301,287 | +0.12(+0.78%) |
Dec 07, 2017 | 15.14 | 15.33 | 15.12 | 15.28 | 1,254,361 | +0.12(+0.79%) |
Dec 06, 2017 | 15.13 | 15.18 | 14.99 | 15.16 | 1,276,390 | +0.06(+0.38%) |
Dec 05, 2017 | 15.26 | 15.33 | 15.09 | 15.11 | 2,067,296 | -0.15(-0.96%) |
Dec 04, 2017 | 15.21 | 15.34 | 15.17 | 15.25 | 3,679,635 | +0.10(+0.67%) |
Dec 01, 2017 | 15.24 | 15.32 | 15.18 | 15.15 | 2,453,219 | -0.04(-0.28%) |
Nov 30, 2017 | 15.20 | 15.27 | 15.15 | 15.19 | 2,688,563 | +0.02(+0.12%) |
Nov 29, 2017 | 15.13 | 15.22 | 15.09 | 15.17 | 2,327,567 | +0.03(+0.22%) |
Nov 28, 2017 | 15.28 | 15.28 | 15.02 | 15.14 | 3,501,507 | -0.11(-0.71%) |
Nov 27, 2017 | 15.34 | 15.36 | 15.25 | 15.25 | 2,224,458 | -0.06(-0.37%) |
Nov 24, 2017 | 15.36 | 15.42 | 15.31 | 15.31 | 343,958 | -0.01(-0.08%) |
Nov 22, 2017 | 15.36 | 15.39 | 15.25 | 15.32 | 1,347,608 | -0.08(-0.54%) |
Nov 21, 2017 | 15.33 | 15.56 | 15.32 | 15.40 | 3,673,854 | +0.10(+0.68%) |
Nov 20, 2017 | 15.37 | 15.42 | 15.25 | 15.30 | 1,587,060 | -0.10(-0.62%) |
Nov 17, 2017 | 15.46 | 15.53 | 15.26 | 15.39 | 1,912,544 | -0.13(-0.85%) |
Nov 16, 2017 | 15.35 | 15.56 | 15.29 | 15.52 | 1,516,996 | +0.19(+1.27%) |
Nov 15, 2017 | 15.49 | 15.51 | 15.32 | 15.33 | 1,543,307 | -0.17(-1.08%) |
Nov 14, 2017 | 15.43 | 15.54 | 15.41 | 15.50 | 1,219,481 | +0.03(+0.21%) |
Nov 13, 2017 | 15.42 | 15.48 | 15.34 | 15.46 | 1,105,785 | +0.12(+0.78%) |
Nov 10, 2017 | 15.24 | 15.42 | 15.24 | 15.34 | 988,552 | +0.02(+0.12%) |
Nov 09, 2017 | 15.33 | 15.42 | 15.27 | 15.33 | 1,236,954 | -0.07(-0.48%) |
Nov 08, 2017 | 15.23 | 15.46 | 15.22 | 15.40 | 1,675,650 | +0.15(+1.01%) |
Nov 07, 2017 | 15.23 | 15.45 | 15.22 | 15.25 | 1,250,584 | +0.01(+0.04%) |
Nov 06, 2017 | 15.22 | 15.34 | 15.14 | 15.24 | 1,845,095 | +0.06(+0.41%) |
Nov 03, 2017 | 15.04 | 15.22 | 15.04 | 15.18 | 1,436,086 | +0.05(+0.35%) |
Nov 02, 2017 | 15.12 | 15.29 | 15.11 | 15.12 | 1,320,554 | -0.00(-0.02%) |
Nov 01, 2017 | 15.14 | 15.27 | 15.06 | 15.13 | 1,601,626 | -0.01(-0.08%) |
Oct 31, 2017 | 15.17 | 15.17 | 14.94 | 15.14 | 2,581,372 | +0.02(+0.14%) |
Oct 30, 2017 | 15.20 | 15.23 | 15.08 | 15.12 | 1,241,159 | -0.09(-0.62%) |
Oct 27, 2017 | 15.18 | 15.27 | 15.10 | 15.21 | 1,509,603 | +0.01(+0.10%) |
Oct 26, 2017 | 15.32 | 15.32 | 15.12 | 15.20 | 1,338,671 | -0.10(-0.66%) |
Oct 25, 2017 | 15.38 | 15.43 | 15.12 | 15.30 | 2,154,775 | +0.09(+0.60%) |
Oct 24, 2017 | 15.38 | 15.44 | 15.15 | 15.21 | 1,747,778 | -0.19(-1.23%) |
Oct 23, 2017 | 15.45 | 15.50 | 15.32 | 15.40 | 1,414,613 | -0.01(-0.08%) |
Oct 20, 2017 | 15.52 | 15.52 | 15.35 | 15.41 | 1,616,402 | -0.11(-0.69%) |
Oct 19, 2017 | 15.61 | 15.64 | 15.48 | 15.52 | 1,269,753 | -0.14(-0.87%) |
Oct 18, 2017 | 15.66 | 15.74 | 15.64 | 15.65 | 1,159,292 | -0.03(-0.19%) |
Oct 17, 2017 | 15.54 | 15.72 | 15.54 | 15.68 | 1,147,690 | +0.09(+0.55%) |
Oct 16, 2017 | 15.61 | 15.71 | 15.53 | 15.60 | 1,597,550 | +0.01(+0.08%) |
Oct 13, 2017 | 15.70 | 15.70 | 15.56 | 15.58 | 2,196,313 | -0.04(-0.28%) |
Oct 12, 2017 | 15.69 | 15.71 | 15.61 | 15.63 | 1,305,819 | -0.04(-0.23%) |
Oct 11, 2017 | 15.65 | 15.79 | 15.62 | 15.66 | 1,974,674 | +0.04(+0.23%) |
Oct 10, 2017 | 15.71 | 15.79 | 15.59 | 15.63 | 1,164,431 | -0.03(-0.19%) |
Oct 09, 2017 | 15.64 | 15.76 | 15.64 | 15.66 | 1,069,347 | +0.01(+0.09%) |
Oct 06, 2017 | 15.61 | 15.67 | 15.49 | 15.64 | 1,963,466 | -0.02(-0.13%) |
Oct 05, 2017 | 15.69 | 15.82 | 15.64 | 15.66 | 1,803,351 | +0.00(+0.00%) |
Oct 04, 2017 | 15.66 | 15.68 | 15.56 | 15.66 | 2,267,781 | +0.04(+0.28%) |
Oct 03, 2017 | 15.56 | 15.65 | 15.51 | 15.62 | 1,719,630 | +0.11(+0.71%) |
Oct 02, 2017 | 15.48 | 15.67 | 15.48 | 15.51 | 2,343,639 | +0.06(+0.40%) |
Sep 29, 2017 | 15.42 | 15.55 | 15.39 | 15.45 | 1,451,718 | +0.03(+0.19%) |
Sep 28, 2017 | 15.38 | 15.46 | 15.31 | 15.42 | 1,494,700 | +0.03(+0.17%) |
Sep 27, 2017 | 15.26 | 15.39 | 1,990,822 | -0.06(-0.36%) | ||
Sep 26, 2017 | 15.52 | 15.55 | 15.44 | 15.45 | 1,204,999 | -0.07(-0.46%) |
Sep 25, 2017 | 15.39 | 15.60 | 15.39 | 15.52 | 2,014,985 | +0.19(+1.26%) |
Sep 22, 2017 | 15.42 | 15.51 | 15.32 | 15.33 | 772,204 | -0.06(-0.37%) |
Sep 21, 2017 | 15.46 | 15.52 | 15.38 | 15.38 | 1,140,912 | -0.04(-0.23%) |
Sep 20, 2017 | 15.42 | 15.49 | 15.36 | 15.42 | 2,203,448 | +0.03(+0.21%) |
Sep 19, 2017 | 15.47 | 15.47 | 15.31 | 15.39 | 1,958,573 | -0.06(-0.38%) |
Sep 18, 2017 | 15.44 | 15.50 | 15.31 | 15.45 | 1,195,911 | +0.02(+0.12%) |
Sep 15, 2017 | 15.50 | 15.56 | 15.31 | 15.43 | 2,568,066 | -0.10(-0.63%) |
Sep 14, 2017 | 15.37 | 15.53 | 15.31 | 15.53 | 1,094,913 | +0.17(+1.10%) |
Sep 13, 2017 | 15.39 | 15.44 | 15.32 | 15.36 | 1,267,581 | -0.01(-0.08%) |
Sep 12, 2017 | 15.51 | 15.64 | 15.29 | 15.37 | 1,042,186 | -0.15(-0.96%) |
Sep 11, 2017 | 15.41 | 15.59 | 15.37 | 15.52 | 1,005,854 | +0.15(+1.00%) |
Sep 08, 2017 | 15.41 | 15.45 | 15.33 | 15.36 | 1,105,008 | -0.07(-0.46%) |
Sep 07, 2017 | 15.46 | 15.50 | 15.29 | 15.43 | 1,579,648 | +0.01(+0.08%) |
Sep 06, 2017 | 15.48 | 15.61 | 15.39 | 15.42 | 956,334 | -0.01(-0.10%) |
Sep 05, 2017 | 15.57 | 15.62 | 15.35 | 15.44 | 1,431,200 | -0.08(-0.52%) |
Sep 01, 2017 | 15.50 | 15.61 | 15.40 | 15.52 | 1,251,386 | +0.03(+0.17%) |
Aug 31, 2017 | 15.28 | 15.50 | 15.28 | 15.49 | 1,784,775 | +0.24(+1.58%) |
Aug 30, 2017 | 15.12 | 15.27 | 15.04 | 15.25 | 935,526 | +0.12(+0.80%) |
Aug 29, 2017 | 15.19 | 15.21 | 15.10 | 15.13 | 450,810 | -0.04(-0.25%) |
Aug 28, 2017 | 15.30 | 15.35 | 15.13 | 15.17 | 717,093 | -0.09(-0.62%) |
Aug 25, 2017 | 15.25 | 15.32 | 15.16 | 15.26 | 748,432 | +0.09(+0.63%) |
Aug 24, 2017 | 15.24 | 15.28 | 15.15 | 15.17 | 1,473,308 | -0.01(-0.06%) |
Aug 23, 2017 | 15.07 | 15.20 | 14.96 | 15.18 | 817,843 | +0.07(+0.47%) |
Aug 22, 2017 | 15.23 | 15.24 | 15.09 | 15.10 | 705,508 | -0.09(-0.60%) |
Aug 21, 2017 | 15.11 | 15.22 | 15.01 | 15.20 | 861,796 | +0.10(+0.67%) |
Aug 18, 2017 | 15.18 | 15.18 | 15.06 | 15.10 | 1,873,621 | -0.14(-0.90%) |
Aug 17, 2017 | 15.25 | 15.39 | 15.21 | 15.23 | 1,862,767 | -0.03(-0.17%) |
Aug 16, 2017 | 15.12 | 15.27 | 15.09 | 15.26 | 2,433,618 | +0.17(+1.12%) |
Aug 15, 2017 | 15.03 | 15.12 | 14.91 | 15.09 | 1,570,584 | +0.05(+0.36%) |
Aug 14, 2017 | 14.92 | 15.07 | 14.90 | 15.04 | 2,379,286 | +0.21(+1.44%) |
Aug 11, 2017 | 14.83 | 14.86 | 14.70 | 14.82 | 1,279,774 | -0.08(-0.54%) |
Aug 10, 2017 | 14.76 | 14.92 | 14.69 | 14.90 | 1,527,272 | +0.16(+1.07%) |
Aug 09, 2017 | 14.82 | 14.88 | 14.72 | 14.75 | 1,390,050 | -0.09(-0.58%) |
Aug 08, 2017 | 14.84 | 14.90 | 14.75 | 14.83 | 1,278,956 | -0.01(-0.10%) |
Aug 07, 2017 | 14.87 | 14.90 | 14.77 | 14.85 | 1,001,417 | -0.01(-0.08%) |
Aug 04, 2017 | 14.97 | 15.06 | 14.80 | 14.86 | 2,331,587 | -0.11(-0.75%) |
Aug 03, 2017 | 15.01 | 15.07 | 14.95 | 14.97 | 1,507,866 | -0.04(-0.25%) |
Aug 02, 2017 | 15.19 | 15.34 | 14.97 | 15.01 | 1,486,350 | -0.23(-1.49%) |