Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.46 | 16.46 | 16.46 | 0 | +0.13(+0.80%) | |
Aug 30, 2018 | 16.32 | 16.37 | 16.13 | 16.33 | 1,355,784 | -0.02(-0.10%) |
Aug 29, 2018 | 16.39 | 16.54 | 16.26 | 16.34 | 1,150,760 | +0.02(+0.10%) |
Aug 28, 2018 | 16.33 | 16.46 | 16.31 | 16.33 | 899,198 | -0.03(-0.20%) |
Aug 27, 2018 | 16.63 | 16.66 | 16.33 | 16.36 | 1,076,107 | -0.21(-1.27%) |
Aug 24, 2018 | 16.48 | 16.63 | 16.42 | 16.57 | 715,231 | +0.08(+0.49%) |
Aug 23, 2018 | 16.37 | 16.54 | 16.29 | 16.49 | 655,733 | +0.01(+0.05%) |
Aug 22, 2018 | 16.61 | 16.61 | 16.38 | 16.48 | 864,715 | -0.12(-0.73%) |
Aug 21, 2018 | 16.82 | 16.83 | 16.51 | 16.60 | 1,168,980 | -0.20(-1.20%) |
Aug 20, 2018 | 16.75 | 16.88 | 16.73 | 16.81 | 831,599 | +0.11(+0.63%) |
Aug 17, 2018 | 16.41 | 16.77 | 16.30 | 16.70 | 1,000,830 | +0.26(+1.58%) |
Aug 16, 2018 | 16.44 | 16.76 | 16.40 | 16.44 | 1,974,461 | +0.05(+0.30%) |
Aug 15, 2018 | 16.01 | 16.48 | 15.95 | 16.39 | 1,743,573 | +0.32(+2.02%) |
Aug 14, 2018 | 15.84 | 16.16 | 15.82 | 16.07 | 1,427,558 | +0.33(+2.11%) |
Aug 13, 2018 | 15.67 | 15.83 | 15.54 | 15.74 | 1,398,519 | +0.06(+0.41%) |
Aug 10, 2018 | 15.66 | 15.92 | 15.59 | 15.67 | 2,588,670 | -0.08(-0.51%) |
Aug 09, 2018 | 15.75 | 16.10 | 15.44 | 15.75 | 5,148,653 | -0.49(-3.04%) |
Aug 08, 2018 | 16.68 | 16.83 | 16.22 | 16.25 | 3,598,767 | -0.51(-3.04%) |
Aug 07, 2018 | 16.86 | 16.97 | 16.74 | 16.76 | 1,405,008 | -0.13(-0.77%) |
Aug 06, 2018 | 17.11 | 17.24 | 16.67 | 16.89 | 2,478,850 | -0.49(-2.84%) |
Aug 03, 2018 | 16.92 | 17.59 | 16.92 | 17.38 | 3,014,844 | +0.52(+3.07%) |
Aug 02, 2018 | 16.22 | 16.89 | 16.22 | 16.86 | 1,852,442 | +0.59(+3.63%) |
Aug 01, 2018 | 16.48 | 16.57 | 16.23 | 16.27 | 1,176,818 | -0.24(-1.47%) |
Jul 31, 2018 | 16.56 | 16.66 | 16.38 | 16.51 | 1,181,671 | +0.01(+0.05%) |
Jul 30, 2018 | 16.27 | 16.60 | 16.18 | 16.51 | 1,489,329 | +0.17(+1.04%) |
Jul 27, 2018 | 16.36 | 16.46 | 16.26 | 16.34 | 1,020,101 | +0.01(+0.05%) |
Jul 26, 2018 | 16.30 | 16.50 | 16.26 | 16.33 | 885,562 | +0.11(+0.70%) |
Jul 25, 2018 | 16.27 | 16.34 | 15.98 | 16.21 | 1,600,052 | -0.04(-0.25%) |
Jul 24, 2018 | 16.42 | 16.42 | 16.08 | 16.26 | 1,117,740 | -0.19(-1.18%) |
Jul 23, 2018 | 16.54 | 16.67 | 16.30 | 16.45 | 879,016 | -0.08(-0.49%) |
Jul 20, 2018 | 16.49 | 16.60 | 16.45 | 16.53 | 796,420 | +0.06(+0.34%) |
Jul 19, 2018 | 16.35 | 16.60 | 16.23 | 16.47 | 792,794 | +0.07(+0.44%) |
Jul 18, 2018 | 16.58 | 16.58 | 16.26 | 16.40 | 898,253 | -0.19(-1.12%) |
Jul 17, 2018 | 16.43 | 16.74 | 16.43 | 16.59 | 732,460 | +0.17(+1.04%) |
Jul 16, 2018 | 16.72 | 16.73 | 16.35 | 16.42 | 1,436,524 | -0.30(-1.79%) |
Jul 13, 2018 | 16.56 | 16.77 | 16.56 | 16.72 | 1,793,623 | +0.11(+0.68%) |
Jul 12, 2018 | 16.76 | 16.76 | 16.48 | 16.60 | 998,535 | -0.02(-0.10%) |
Jul 11, 2018 | 16.59 | 16.73 | 16.55 | 16.62 | 949,751 | +0.05(+0.29%) |
Jul 10, 2018 | 16.68 | 16.68 | 16.49 | 16.57 | 811,822 | -0.09(-0.53%) |
Jul 09, 2018 | 16.83 | 17.01 | 16.64 | 16.66 | 1,952,888 | -0.60(-3.47%) |
Jul 06, 2018 | 17.29 | 17.34 | 17.19 | 17.26 | 826,290 | +0.00(+0.00%) |
Jul 05, 2018 | 16.81 | 17.26 | 16.78 | 17.26 | 1,320,316 | +0.51(+3.04%) |
Jul 03, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.15(+0.93%) | |
Jul 02, 2018 | 16.81 | 16.88 | 16.57 | 16.60 | 1,484,002 | -0.27(-1.58%) |
Jun 29, 2018 | 16.97 | 17.00 | 16.72 | 16.86 | 1,058,049 | -0.13(-0.76%) |
Jun 28, 2018 | 16.77 | 17.05 | 16.76 | 16.99 | 1,350,984 | +0.29(+1.74%) |
Jun 27, 2018 | 16.70 | 16.95 | 16.55 | 16.70 | 1,286,171 | -0.05(-0.29%) |
Jun 26, 2018 | 16.63 | 16.80 | 16.50 | 16.75 | 1,256,068 | +0.19(+1.12%) |
Jun 25, 2018 | 16.55 | 16.72 | 16.43 | 16.56 | 1,939,426 | +0.11(+0.64%) |
Jun 22, 2018 | 16.55 | 16.62 | 16.39 | 16.46 | 2,492,810 | -0.02(-0.15%) |
Jun 21, 2018 | 16.96 | 17.06 | 16.42 | 16.48 | 1,961,038 | -0.53(-3.09%) |
Jun 20, 2018 | 17.08 | 17.09 | 16.87 | 17.01 | 1,008,166 | +0.00(+0.00%) |
Jun 19, 2018 | 16.72 | 17.03 | 16.67 | 17.01 | 1,929,257 | +0.27(+1.60%) |
Jun 18, 2018 | 16.64 | 16.84 | 16.55 | 16.74 | 1,611,437 | +0.11(+0.63%) |
Jun 15, 2018 | 16.64 | 16.42 | 16.64 | 2,881,289 | +0.22(+1.33%) | |
Jun 14, 2018 | 16.54 | 16.60 | 16.28 | 16.42 | 2,070,333 | -0.07(-0.44%) |
Jun 13, 2018 | 17.02 | 17.04 | 16.37 | 16.49 | 2,785,183 | -0.58(-3.41%) |
Jun 12, 2018 | 17.11 | 17.16 | 16.84 | 17.07 | 1,141,433 | +0.10(+0.57%) |
Jun 11, 2018 | 16.83 | 17.03 | 16.82 | 16.98 | 1,207,179 | +0.15(+0.87%) |
Jun 08, 2018 | 16.48 | 16.89 | 16.37 | 16.83 | 2,087,644 | +0.43(+2.62%) |
Jun 07, 2018 | 16.17 | 16.44 | 16.15 | 16.40 | 2,387,438 | +0.08(+0.50%) |
Jun 06, 2018 | 16.14 | 16.32 | 1,834,094 | -0.15(-0.93%) | ||
Jun 05, 2018 | 16.10 | 16.51 | 16.10 | 16.47 | 1,935,139 | +0.35(+2.19%) |
Jun 04, 2018 | 15.91 | 16.16 | 15.83 | 16.12 | 1,691,301 | +0.22(+1.36%) |
Jun 01, 2018 | 16.32 | 16.32 | 15.88 | 15.90 | 2,308,983 | -0.39(-2.36%) |
May 31, 2018 | 16.58 | 16.58 | 16.06 | 16.29 | 3,173,174 | -0.36(-2.17%) |
May 30, 2018 | 16.10 | 16.79 | 16.06 | 16.65 | 4,224,658 | +0.59(+3.70%) |
May 29, 2018 | 15.98 | 16.08 | 15.93 | 16.06 | 1,298,920 | -0.01(-0.05%) |
May 25, 2018 | 16.06 | 16.06 | 16.06 | 0 | -0.05(-0.30%) | |
May 24, 2018 | 15.90 | 16.14 | 15.79 | 16.11 | 1,771,247 | +0.21(+1.31%) |
May 23, 2018 | 15.64 | 15.94 | 15.62 | 15.90 | 2,275,324 | +0.26(+1.69%) |
May 22, 2018 | 15.58 | 15.66 | 15.44 | 15.64 | 1,933,982 | +0.07(+0.46%) |
May 21, 2018 | 15.49 | 15.74 | 15.37 | 15.57 | 2,117,173 | +0.09(+0.57%) |
May 18, 2018 | 15.61 | 15.73 | 15.33 | 15.48 | 3,072,575 | -0.22(-1.38%) |
May 17, 2018 | 17.01 | 17.12 | 15.59 | 15.70 | 7,152,908 | -1.65(-9.53%) |
May 16, 2018 | 17.47 | 17.51 | 17.30 | 17.35 | 2,518,517 | -0.13(-0.73%) |
May 15, 2018 | 17.60 | 17.64 | 17.27 | 17.48 | 2,919,468 | -0.18(-1.05%) |
May 14, 2018 | 18.16 | 18.17 | 17.57 | 17.66 | 2,230,527 | -0.50(-2.74%) |
May 11, 2018 | 18.01 | 18.19 | 17.98 | 18.16 | 930,451 | +0.20(+1.12%) |
May 10, 2018 | 17.97 | 18.06 | 17.92 | 17.96 | 808,745 | +0.07(+0.40%) |
May 09, 2018 | 18.08 | 18.13 | 17.88 | 17.89 | 1,173,667 | -0.19(-1.07%) |
May 08, 2018 | 18.05 | 18.10 | 17.80 | 18.08 | 1,532,213 | +0.02(+0.09%) |
May 07, 2018 | 17.93 | 18.13 | 17.83 | 18.06 | 1,086,387 | +0.14(+0.76%) |
May 04, 2018 | 17.80 | 17.99 | 17.76 | 17.93 | 1,610,555 | +0.08(+0.45%) |
May 03, 2018 | 18.09 | 18.13 | 17.79 | 17.85 | 2,385,933 | -0.12(-0.67%) |
May 02, 2018 | 18.19 | 18.24 | 17.94 | 17.97 | 2,141,844 | -0.26(-1.41%) |
May 01, 2018 | 18.14 | 18.27 | 18.01 | 18.22 | 1,203,505 | +0.08(+0.44%) |
Apr 30, 2018 | 18.24 | 18.24 | 17.97 | 18.14 | 2,397,448 | -0.03(-0.18%) |
Apr 27, 2018 | 18.18 | 18.29 | 18.16 | 18.18 | 917,298 | +0.04(+0.22%) |
Apr 26, 2018 | 18.02 | 18.16 | 17.79 | 18.13 | 914,428 | +0.15(+0.85%) |
Apr 25, 2018 | 17.89 | 18.08 | 17.85 | 17.98 | 899,951 | +0.04(+0.22%) |
Apr 24, 2018 | 18.01 | 18.01 | 17.84 | 17.94 | 1,311,022 | +0.01(+0.04%) |
Apr 23, 2018 | 17.89 | 17.95 | 17.81 | 17.93 | 530,057 | +0.08(+0.45%) |
Apr 20, 2018 | 18.01 | 18.07 | 17.73 | 17.85 | 915,307 | -0.07(-0.40%) |
Apr 19, 2018 | 17.97 | 17.98 | 17.81 | 17.93 | 1,376,731 | -0.14(-0.80%) |
Apr 18, 2018 | 18.22 | 18.31 | 18.05 | 18.07 | 1,083,367 | -0.14(-0.75%) |
Apr 17, 2018 | 18.05 | 18.21 | 18.01 | 18.21 | 814,606 | +0.21(+1.16%) |
Apr 16, 2018 | 17.88 | 18.10 | 17.81 | 18.00 | 2,090,091 | +0.14(+0.76%) |
Apr 13, 2018 | 17.85 | 17.97 | 17.81 | 17.86 | 888,092 | +0.01(+0.04%) |
Apr 12, 2018 | 17.93 | 18.03 | 17.82 | 17.85 | 1,087,633 | -0.06(-0.36%) |
Apr 11, 2018 | 18.03 | 18.10 | 17.85 | 17.92 | 1,254,511 | -0.15(-0.84%) |
Apr 10, 2018 | 18.02 | 18.19 | 17.80 | 18.07 | 2,287,977 | +0.33(+1.85%) |
Apr 09, 2018 | 17.76 | 17.96 | 17.65 | 17.74 | 942,695 | +0.02(+0.14%) |
Apr 06, 2018 | 17.84 | 17.99 | 17.63 | 17.72 | 1,306,988 | -0.15(-0.85%) |
Apr 05, 2018 | 17.89 | 17.97 | 17.73 | 17.87 | 1,481,732 | +0.04(+0.22%) |
Apr 04, 2018 | 17.44 | 18.05 | 17.40 | 17.83 | 1,618,698 | +0.30(+1.74%) |
Apr 03, 2018 | 17.12 | 17.58 | 17.05 | 17.53 | 1,805,665 | +0.50(+2.92%) |
Apr 02, 2018 | 17.48 | 17.54 | 16.98 | 17.03 | 1,625,595 | -0.51(-2.93%) |
Mar 29, 2018 | 17.54 | 17.54 | 17.54 | 0 | +0.37(+2.15%) | |
Mar 28, 2018 | 16.97 | 17.28 | 16.94 | 17.17 | 1,324,890 | +0.31(+1.86%) |
Mar 27, 2018 | 16.91 | 17.00 | 16.76 | 16.86 | 782,419 | -0.06(-0.33%) |
Mar 26, 2018 | 16.78 | 16.94 | 16.73 | 16.92 | 1,216,312 | +0.25(+1.49%) |
Mar 23, 2018 | 16.59 | 16.81 | 16.51 | 16.67 | 1,356,859 | +0.19(+1.17%) |
Mar 22, 2018 | 16.67 | 16.81 | 16.47 | 16.47 | 959,682 | -0.22(-1.30%) |
Mar 21, 2018 | 16.84 | 16.86 | 16.49 | 16.69 | 1,805,616 | -0.26(-1.56%) |
Mar 20, 2018 | 17.02 | 17.13 | 16.85 | 16.96 | 888,807 | -0.03(-0.19%) |
Mar 19, 2018 | 17.03 | 17.13 | 16.91 | 16.99 | 1,084,215 | +0.02(+0.09%) |
Mar 16, 2018 | 16.81 | 17.04 | 16.79 | 16.97 | 2,798,981 | +0.16(+0.95%) |
Mar 15, 2018 | 17.08 | 17.21 | 16.78 | 16.81 | 980,302 | -0.30(-1.78%) |
Mar 14, 2018 | 17.08 | 17.31 | 17.03 | 17.12 | 1,698,656 | +0.10(+0.57%) |
Mar 13, 2018 | 17.03 | 17.07 | 16.85 | 17.02 | 929,597 | +0.06(+0.38%) |
Mar 12, 2018 | 17.20 | 17.24 | 16.84 | 16.96 | 1,838,798 | -0.25(-1.45%) |
Mar 09, 2018 | 17.10 | 17.21 | 16.95 | 17.20 | 734,699 | +0.25(+1.47%) |
Mar 08, 2018 | 17.09 | 17.12 | 16.92 | 16.96 | 1,347,630 | -0.12(-0.71%) |
Mar 07, 2018 | 17.17 | 17.08 | 986,882 | -0.07(-0.42%) | ||
Mar 06, 2018 | 16.88 | 17.19 | 16.79 | 17.15 | 1,303,065 | +0.26(+1.52%) |
Mar 05, 2018 | 16.66 | 16.91 | 16.57 | 16.89 | 1,222,679 | +0.18(+1.10%) |
Mar 02, 2018 | 16.43 | 16.74 | 16.43 | 16.71 | 1,360,715 | +0.28(+1.71%) |
Mar 01, 2018 | 16.48 | 16.66 | 16.31 | 16.43 | 1,479,547 | -0.08(-0.49%) |
Feb 28, 2018 | 16.72 | 16.78 | 16.45 | 16.51 | 1,215,999 | -0.19(-1.14%) |
Feb 27, 2018 | 16.88 | 16.99 | 16.67 | 16.70 | 1,574,260 | -0.18(-1.08%) |
Feb 26, 2018 | 16.90 | 17.02 | 16.83 | 16.88 | 1,301,784 | -0.02(-0.14%) |
Feb 23, 2018 | 16.55 | 16.94 | 16.48 | 16.90 | 1,385,866 | +0.34(+2.07%) |
Feb 22, 2018 | 16.50 | 16.78 | 16.43 | 16.56 | 2,382,264 | +0.07(+0.43%) |
Feb 21, 2018 | 16.68 | 16.92 | 16.49 | 16.49 | 1,743,138 | -0.23(-1.38%) |
Feb 20, 2018 | 17.00 | 17.06 | 16.60 | 16.72 | 1,784,371 | -0.27(-1.59%) |
Feb 16, 2018 | 16.99 | 16.99 | 16.99 | 0 | +0.35(+2.10%) | |
Feb 15, 2018 | 16.62 | 16.68 | 16.41 | 16.64 | 1,341,518 | +0.04(+0.24%) |
Feb 14, 2018 | 16.43 | 16.70 | 16.33 | 16.60 | 2,296,083 | +0.15(+0.92%) |
Feb 13, 2018 | 16.22 | 16.54 | 16.13 | 16.45 | 1,913,861 | +0.21(+1.32%) |
Feb 12, 2018 | 16.29 | 16.29 | 15.90 | 16.24 | 2,212,148 | +0.02(+0.15%) |
Feb 09, 2018 | 16.12 | 16.30 | 15.93 | 16.21 | 3,883,251 | +0.33(+2.05%) |
Feb 08, 2018 | 15.27 | 16.20 | 15.26 | 15.89 | 4,174,446 | +0.80(+5.33%) |
Feb 07, 2018 | 15.04 | 15.24 | 14.98 | 15.08 | 1,415,813 | +0.04(+0.26%) |
Feb 06, 2018 | 14.60 | 15.12 | 14.48 | 15.04 | 2,292,251 | +0.07(+0.48%) |
Feb 05, 2018 | 15.18 | 15.22 | 14.90 | 14.97 | 1,208,560 | -0.29(-1.88%) |
Feb 02, 2018 | 15.56 | 15.56 | 15.26 | 15.26 | 1,877,231 | -0.33(-2.14%) |
Feb 01, 2018 | 15.59 | 15.64 | 15.48 | 15.59 | 1,230,051 | -0.02(-0.10%) |
Jan 31, 2018 | 15.66 | 15.69 | 15.45 | 15.61 | 2,591,130 | -0.01(-0.05%) |
Jan 30, 2018 | 15.46 | 15.71 | 15.46 | 15.61 | 2,199,069 | +0.10(+0.62%) |
Jan 29, 2018 | 15.26 | 15.58 | 15.26 | 15.52 | 1,662,784 | +0.26(+1.72%) |
Jan 26, 2018 | 15.35 | 15.35 | 15.07 | 15.26 | 968,133 | -0.08(-0.52%) |
Jan 25, 2018 | 15.48 | 15.52 | 15.19 | 15.34 | 1,190,387 | -0.10(-0.67%) |
Jan 24, 2018 | 15.57 | 15.57 | 15.40 | 15.44 | 822,939 | -0.07(-0.46%) |
Jan 23, 2018 | 15.42 | 15.56 | 15.33 | 15.51 | 1,023,831 | -0.01(-0.05%) |
Jan 22, 2018 | 15.43 | 15.53 | 15.30 | 15.52 | 1,085,008 | +0.13(+0.83%) |
Jan 19, 2018 | 15.23 | 15.41 | 15.18 | 15.39 | 1,120,083 | +0.17(+1.10%) |
Jan 18, 2018 | 15.22 | 15.29 | 15.05 | 15.22 | 1,169,998 | -0.07(-0.47%) |
Jan 17, 2018 | 15.04 | 15.31 | 15.04 | 15.30 | 1,234,189 | +0.33(+2.18%) |
Jan 16, 2018 | 15.02 | 15.12 | 14.92 | 14.97 | 2,088,980 | +0.10(+0.64%) |
Jan 12, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.16(+1.08%) | |
Jan 11, 2018 | 14.87 | 14.89 | 14.69 | 14.72 | 1,324,393 | -0.13(-0.86%) |
Jan 10, 2018 | 15.28 | 15.29 | 14.76 | 14.84 | 2,506,572 | -0.50(-3.27%) |
Jan 09, 2018 | 15.20 | 15.35 | 15.15 | 15.34 | 2,402,736 | +0.14(+0.94%) |
Jan 08, 2018 | 15.10 | 15.29 | 15.10 | 15.20 | 1,469,324 | +0.06(+0.42%) |
Jan 05, 2018 | 15.12 | 15.16 | 15.04 | 15.14 | 999,287 | +0.02(+0.16%) |
Jan 04, 2018 | 15.18 | 15.23 | 15.07 | 15.11 | 1,521,468 | -0.02(-0.11%) |
Jan 03, 2018 | 15.39 | 15.43 | 15.11 | 15.13 | 1,197,898 | -0.25(-1.60%) |
Jan 02, 2018 | 15.40 | 15.44 | 15.30 | 15.38 | 1,317,817 | +0.01(+0.05%) |
Dec 29, 2017 | 15.37 | 15.37 | 15.37 | 0 | -0.10(-0.62%) | |
Dec 28, 2017 | 15.42 | 15.48 | 15.27 | 15.46 | 739,827 | +0.06(+0.41%) |
Dec 27, 2017 | 15.46 | 15.54 | 15.38 | 15.40 | 790,642 | -0.06(-0.41%) |
Dec 26, 2017 | 15.59 | 15.76 | 15.46 | 15.46 | 636,686 | -0.18(-1.17%) |
Dec 22, 2017 | 15.58 | 15.69 | 15.54 | 15.65 | 668,523 | +0.10(+0.61%) |
Dec 21, 2017 | 15.59 | 15.68 | 15.54 | 15.55 | 659,239 | -0.03(-0.20%) |
Dec 20, 2017 | 15.66 | 15.66 | 15.47 | 15.58 | 896,190 | +0.02(+0.15%) |
Dec 19, 2017 | 15.73 | 15.78 | 15.56 | 15.56 | 1,135,913 | -0.19(-1.21%) |
Dec 18, 2017 | 15.72 | 16.01 | 15.69 | 15.75 | 1,944,219 | +0.14(+0.92%) |
Dec 15, 2017 | 15.75 | 15.85 | 15.35 | 15.61 | 4,933,014 | -0.14(-0.91%) |
Dec 14, 2017 | 15.66 | 15.84 | 15.54 | 15.75 | 1,925,217 | +0.09(+0.56%) |
Dec 13, 2017 | 15.73 | 15.77 | 15.64 | 15.66 | 1,523,647 | -0.03(-0.20%) |
Dec 12, 2017 | 16.07 | 16.07 | 15.69 | 15.69 | 1,250,494 | -0.37(-2.28%) |
Dec 11, 2017 | 16.05 | 16.09 | 15.79 | 16.06 | 2,654,273 | -0.06(-0.40%) |
Dec 08, 2017 | 16.11 | 16.15 | 15.92 | 16.12 | 1,300,068 | +0.05(+0.30%) |
Dec 07, 2017 | 16.10 | 16.22 | 16.06 | 16.08 | 1,082,256 | -0.11(-0.69%) |
Dec 06, 2017 | 15.92 | 16.21 | 15.89 | 16.19 | 1,328,052 | +0.29(+1.80%) |
Dec 05, 2017 | 16.05 | 16.06 | 15.85 | 15.90 | 1,876,790 | -0.10(-0.65%) |
Dec 04, 2017 | 16.00 | 16.07 | 15.93 | 16.00 | 1,603,746 | +0.03(+0.20%) |
Dec 01, 2017 | 15.89 | 15.99 | 15.77 | 15.97 | 1,604,801 | +0.07(+0.45%) |
Nov 30, 2017 | 15.89 | 16.03 | 15.76 | 15.90 | 1,866,933 | +0.10(+0.60%) |
Nov 29, 2017 | 15.43 | 16.11 | 15.33 | 15.81 | 2,248,601 | +0.34(+2.19%) |
Nov 28, 2017 | 15.35 | 15.50 | 15.22 | 15.47 | 1,683,082 | +0.15(+0.98%) |
Nov 27, 2017 | 15.29 | 15.38 | 15.28 | 15.32 | 767,647 | +0.02(+0.10%) |
Nov 24, 2017 | 15.34 | 15.37 | 15.27 | 15.30 | 372,374 | +0.00(+0.00%) |
Nov 22, 2017 | 15.25 | 15.35 | 15.18 | 15.30 | 782,689 | +0.05(+0.31%) |
Nov 21, 2017 | 15.55 | 15.56 | 15.23 | 15.25 | 1,608,716 | -0.29(-1.88%) |
Nov 20, 2017 | 15.58 | 15.70 | 15.51 | 15.55 | 1,587,578 | -0.06(-0.40%) |
Nov 17, 2017 | 15.80 | 15.88 | 15.55 | 15.61 | 2,605,326 | -0.30(-1.88%) |
Nov 16, 2017 | 15.51 | 16.01 | 15.51 | 15.91 | 4,335,578 | +0.48(+3.12%) |
Nov 15, 2017 | 15.40 | 15.66 | 15.21 | 15.43 | 4,000,897 | -0.02(-0.10%) |
Nov 14, 2017 | 14.91 | 15.52 | 14.89 | 15.44 | 2,580,875 | +0.53(+3.54%) |
Nov 13, 2017 | 14.77 | 15.14 | 14.71 | 14.91 | 2,537,148 | +0.16(+1.07%) |
Nov 10, 2017 | 14.54 | 14.78 | 14.52 | 14.76 | 1,757,530 | +0.27(+1.85%) |
Nov 09, 2017 | 14.36 | 14.87 | 13.97 | 14.49 | 4,196,341 | +0.27(+1.89%) |
Nov 08, 2017 | 14.21 | 14.28 | 14.01 | 14.22 | 2,539,049 | +0.09(+0.67%) |
Nov 07, 2017 | 14.12 | 14.32 | 14.04 | 14.12 | 2,076,405 | -0.07(-0.50%) |
Nov 06, 2017 | 14.40 | 14.43 | 14.07 | 14.20 | 1,610,669 | -0.28(-1.91%) |
Nov 03, 2017 | 14.80 | 14.80 | 14.46 | 14.47 | 1,565,611 | -0.31(-2.08%) |
Nov 02, 2017 | 14.91 | 15.00 | 14.78 | 14.78 | 1,289,506 | -0.22(-1.47%) |
Nov 01, 2017 | 15.07 | 15.10 | 14.96 | 15.00 | 729,906 | -0.02(-0.10%) |
Oct 31, 2017 | 14.84 | 15.03 | 14.84 | 15.02 | 896,035 | +0.28(+1.93%) |
Oct 30, 2017 | 14.93 | 14.98 | 14.72 | 14.73 | 936,368 | -0.24(-1.58%) |
Oct 27, 2017 | 14.75 | 14.97 | 14.70 | 14.97 | 813,716 | +0.17(+1.12%) |
Oct 26, 2017 | 14.76 | 14.86 | 14.72 | 14.80 | 638,350 | +0.08(+0.54%) |
Oct 25, 2017 | 14.66 | 14.76 | 14.44 | 14.72 | 660,096 | +0.09(+0.59%) |
Oct 24, 2017 | 14.70 | 14.72 | 14.52 | 14.64 | 615,264 | -0.01(-0.05%) |
Oct 23, 2017 | 14.74 | 14.79 | 14.60 | 14.65 | 623,758 | -0.11(-0.75%) |
Oct 20, 2017 | 14.78 | 14.80 | 14.68 | 14.76 | 772,579 | +0.02(+0.11%) |
Oct 19, 2017 | 14.77 | 14.78 | 14.68 | 14.74 | 541,233 | -0.06(-0.37%) |
Oct 18, 2017 | 14.87 | 14.93 | 14.68 | 14.80 | 1,044,358 | -0.06(-0.37%) |
Oct 17, 2017 | 14.94 | 15.06 | 14.79 | 14.85 | 1,987,761 | -0.10(-0.69%) |
Oct 16, 2017 | 14.95 | 14.97 | 14.81 | 14.95 | 810,352 | +0.00(+0.00%) |
Oct 13, 2017 | 14.83 | 14.97 | 14.72 | 14.95 | 1,116,918 | +0.17(+1.17%) |
Oct 12, 2017 | 14.76 | 14.84 | 14.68 | 14.78 | 1,420,341 | -0.02(-0.11%) |
Oct 11, 2017 | 14.84 | 14.87 | 14.75 | 14.80 | 1,436,204 | -0.04(-0.27%) |
Oct 10, 2017 | 14.80 | 14.86 | 14.66 | 14.84 | 1,168,203 | +0.08(+0.53%) |
Oct 09, 2017 | 14.80 | 14.83 | 14.64 | 14.76 | 968,439 | -0.04(-0.27%) |
Oct 06, 2017 | 14.76 | 14.81 | 14.71 | 14.80 | 957,742 | +0.04(+0.27%) |
Oct 05, 2017 | 14.87 | 14.91 | 14.76 | 14.76 | 992,304 | -0.10(-0.69%) |
Oct 04, 2017 | 14.72 | 14.92 | 14.63 | 14.86 | 1,345,684 | +0.13(+0.86%) |
Oct 03, 2017 | 14.78 | 14.78 | 14.62 | 14.73 | 1,518,245 | -0.03(-0.21%) |
Oct 02, 2017 | 14.84 | 14.94 | 14.72 | 14.76 | 2,149,736 | -0.08(-0.53%) |
Sep 29, 2017 | 14.86 | 14.90 | 14.72 | 14.84 | 1,857,851 | +0.05(+0.32%) |
Sep 28, 2017 | 14.57 | 14.84 | 14.40 | 14.80 | 2,341,682 | +0.40(+2.80%) |
Sep 27, 2017 | 14.83 | 14.86 | 14.18 | 14.39 | 3,693,418 | -0.40(-2.72%) |
Sep 26, 2017 | 14.54 | 14.80 | 14.46 | 14.80 | 2,185,459 | +0.31(+2.12%) |
Sep 25, 2017 | 14.35 | 14.50 | 14.27 | 14.49 | 1,250,175 | +0.18(+1.27%) |
Sep 22, 2017 | 14.31 | 14.40 | 14.23 | 14.31 | 1,251,600 | -0.02(-0.17%) |
Sep 21, 2017 | 14.49 | 14.50 | 14.29 | 14.33 | 890,751 | -0.12(-0.82%) |
Sep 20, 2017 | 14.41 | 14.48 | 14.11 | 14.45 | 1,419,256 | +0.01(+0.05%) |
Sep 19, 2017 | 14.50 | 14.65 | 14.42 | 14.44 | 1,259,772 | -0.06(-0.44%) |
Sep 18, 2017 | 14.46 | 14.56 | 14.42 | 14.50 | 1,125,166 | +0.06(+0.38%) |
Sep 15, 2017 | 14.42 | 14.50 | 14.33 | 14.45 | 2,237,492 | +0.07(+0.49%) |
Sep 14, 2017 | 14.30 | 14.39 | 14.20 | 14.38 | 1,417,869 | +0.11(+0.77%) |
Sep 13, 2017 | 14.25 | 14.39 | 14.23 | 14.27 | 1,584,881 | +0.02(+0.17%) |
Sep 12, 2017 | 14.29 | 14.38 | 14.18 | 14.24 | 1,503,928 | -0.06(-0.39%) |
Sep 11, 2017 | 14.07 | 14.36 | 14.07 | 14.30 | 2,455,316 | +0.30(+2.14%) |
Sep 08, 2017 | 13.81 | 14.09 | 13.74 | 14.00 | 1,811,443 | +0.17(+1.26%) |
Sep 07, 2017 | 13.82 | 14.05 | 13.74 | 13.82 | 2,561,873 | +0.05(+0.34%) |
Sep 06, 2017 | 13.73 | 13.86 | 13.68 | 13.78 | 1,406,082 | +0.06(+0.46%) |
Sep 05, 2017 | 13.76 | 13.95 | 13.68 | 13.71 | 1,759,798 | -0.07(-0.52%) |