Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.69 | 19.69 | 19.69 | 0 | +0.53(+2.79%) | |
Mar 28, 2018 | 19.31 | 19.31 | 19.02 | 19.16 | 21,717 | -0.17(-0.89%) |
Mar 27, 2018 | 19.66 | 19.68 | 19.31 | 19.33 | 10,391 | -0.35(-1.75%) |
Mar 26, 2018 | 19.78 | 19.96 | 19.59 | 19.68 | 8,311 | +0.16(+0.80%) |
Mar 23, 2018 | 19.70 | 19.70 | 19.52 | 19.52 | 5,793 | -0.09(-0.46%) |
Mar 22, 2018 | 19.78 | 19.84 | 19.60 | 19.61 | 18,679 | -0.20(-1.00%) |
Mar 21, 2018 | 19.75 | 19.86 | 19.73 | 19.81 | 11,214 | +0.16(+0.79%) |
Mar 20, 2018 | 19.82 | 19.82 | 19.65 | 19.65 | 11,850 | -0.21(-1.03%) |
Mar 19, 2018 | 19.96 | 20.05 | 19.76 | 19.86 | 34,385 | -0.20(-0.98%) |
Mar 16, 2018 | 19.93 | 20.10 | 19.93 | 20.05 | 16,577 | +0.09(+0.45%) |
Mar 15, 2018 | 20.00 | 20.03 | 19.92 | 19.96 | 30,740 | -0.24(-1.18%) |
Mar 14, 2018 | 20.48 | 20.48 | 20.12 | 20.20 | 79,103 | -0.09(-0.45%) |
Mar 13, 2018 | 20.46 | 20.53 | 20.26 | 20.29 | 14,397 | +0.02(+0.12%) |
Mar 12, 2018 | 20.32 | 20.35 | 20.19 | 20.27 | 19,795 | +0.21(+1.07%) |
Mar 09, 2018 | 20.17 | 20.27 | 20.00 | 20.05 | 18,165 | +0.27(+1.37%) |
Mar 08, 2018 | 19.96 | 19.96 | 19.69 | 19.78 | 9,168 | -0.17(-0.86%) |
Mar 07, 2018 | 20.01 | 20.01 | 19.81 | 19.96 | 25,067 | -0.31(-1.54%) |
Mar 06, 2018 | 20.35 | 20.42 | 20.23 | 20.27 | 16,813 | +0.14(+0.69%) |
Mar 05, 2018 | 20.08 | 20.21 | 19.99 | 20.13 | 75,361 | +0.03(+0.16%) |
Mar 02, 2018 | 20.05 | 20.13 | 19.81 | 20.09 | 17,081 | -0.08(-0.41%) |
Mar 01, 2018 | 20.28 | 20.33 | 20.11 | 20.18 | 10,566 | -0.01(-0.04%) |
Feb 28, 2018 | 20.51 | 20.51 | 20.19 | 20.19 | 27,318 | -0.22(-1.09%) |
Feb 27, 2018 | 20.62 | 20.66 | 20.37 | 20.41 | 13,993 | -0.21(-1.04%) |
Feb 26, 2018 | 20.67 | 20.70 | 20.55 | 20.62 | 16,747 | +0.12(+0.60%) |
Feb 23, 2018 | 20.49 | 20.54 | 20.37 | 20.50 | 9,418 | +0.20(+0.97%) |
Feb 22, 2018 | 20.37 | 20.43 | 20.30 | 20.30 | 21,990 | +0.15(+0.73%) |
Feb 21, 2018 | 20.34 | 20.44 | 20.15 | 20.15 | 39,228 | -0.06(-0.28%) |
Feb 20, 2018 | 20.05 | 20.39 | 20.05 | 20.21 | 44,661 | +0.18(+0.90%) |
Feb 16, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.01(+0.04%) | |
Feb 15, 2018 | 20.14 | 20.21 | 19.98 | 20.02 | 192,541 | +0.08(+0.41%) |
Feb 14, 2018 | 19.48 | 20.05 | 19.48 | 19.94 | 37,537 | +0.38(+1.93%) |
Feb 13, 2018 | 19.55 | 19.66 | 19.47 | 19.56 | 28,575 | +0.04(+0.21%) |
Feb 12, 2018 | 19.40 | 19.69 | 19.40 | 19.52 | 37,195 | +0.16(+0.85%) |
Feb 09, 2018 | 19.38 | 19.66 | 18.90 | 19.36 | 82,086 | +0.23(+1.20%) |
Feb 08, 2018 | 19.82 | 19.82 | 19.13 | 19.13 | 84,624 | -0.47(-2.39%) |
Feb 07, 2018 | 20.00 | 20.03 | 19.59 | 19.59 | 26,738 | -0.44(-2.17%) |
Feb 06, 2018 | 19.44 | 20.15 | 19.10 | 20.03 | 27,293 | +0.40(+2.05%) |
Feb 05, 2018 | 20.09 | 20.14 | 19.45 | 19.63 | 95,557 | -0.67(-3.28%) |
Feb 02, 2018 | 20.56 | 20.71 | 20.29 | 20.29 | 65,193 | -0.74(-3.52%) |
Feb 01, 2018 | 20.91 | 21.12 | 20.91 | 21.03 | 72,217 | +0.26(+1.27%) |
Jan 31, 2018 | 20.90 | 21.06 | 20.71 | 20.77 | 42,569 | +0.12(+0.60%) |
Jan 30, 2018 | 20.71 | 20.73 | 20.54 | 20.65 | 99,965 | -0.30(-1.45%) |
Jan 29, 2018 | 21.11 | 21.12 | 20.84 | 20.95 | 27,257 | -0.30(-1.43%) |
Jan 26, 2018 | 21.00 | 21.25 | 21.00 | 21.25 | 72,732 | +0.17(+0.82%) |
Jan 25, 2018 | 20.88 | 21.27 | 20.79 | 21.08 | 96,304 | +0.30(+1.46%) |
Jan 24, 2018 | 20.30 | 20.82 | 20.22 | 20.78 | 71,024 | +1.08(+5.51%) |
Jan 23, 2018 | 19.82 | 19.98 | 19.65 | 19.69 | 103,161 | -0.43(-2.12%) |
Jan 22, 2018 | 20.19 | 20.21 | 20.02 | 20.12 | 29,527 | -0.07(-0.37%) |
Jan 19, 2018 | 20.19 | 20.23 | 20.04 | 20.19 | 50,136 | +0.16(+0.78%) |
Jan 18, 2018 | 20.19 | 20.19 | 19.97 | 20.04 | 22,659 | -0.02(-0.12%) |
Jan 17, 2018 | 20.06 | 20.10 | 19.98 | 20.06 | 25,654 | +0.08(+0.41%) |
Jan 16, 2018 | 20.16 | 20.23 | 19.94 | 19.98 | 46,256 | -0.07(-0.37%) |
Jan 12, 2018 | 20.05 | 20.05 | 20.05 | 0 | +0.08(+0.41%) | |
Jan 11, 2018 | 19.84 | 20.03 | 19.78 | 19.97 | 52,093 | +0.24(+1.21%) |
Jan 10, 2018 | 19.79 | 19.80 | 19.68 | 19.73 | 69,278 | -0.01(-0.04%) |
Jan 09, 2018 | 19.88 | 19.88 | 19.74 | 19.74 | 41,624 | -0.15(-0.74%) |
Jan 08, 2018 | 19.93 | 20.02 | 19.85 | 19.89 | 50,756 | -0.11(-0.57%) |
Jan 05, 2018 | 19.90 | 20.04 | 19.88 | 20.00 | 43,459 | -0.01(-0.04%) |
Jan 04, 2018 | 20.05 | 20.05 | 19.94 | 20.01 | 64,184 | +0.15(+0.74%) |
Jan 03, 2018 | 19.86 | 19.92 | 19.77 | 19.86 | 73,420 | +0.09(+0.46%) |
Jan 02, 2018 | 19.62 | 19.78 | 19.49 | 19.77 | 98,177 | +0.51(+2.64%) |
Dec 29, 2017 | 19.27 | 19.27 | 19.27 | 0 | +0.07(+0.39%) | |
Dec 28, 2017 | 19.22 | 19.22 | 19.11 | 19.19 | 40,573 | +0.21(+1.13%) |
Dec 27, 2017 | 18.99 | 19.01 | 18.91 | 18.98 | 36,323 | +0.10(+0.52%) |
Dec 26, 2017 | 18.87 | 18.92 | 18.79 | 18.88 | 56,451 | +0.21(+1.14%) |
Dec 22, 2017 | 18.66 | 18.67 | 18.47 | 18.67 | 41,302 | +0.04(+0.22%) |
Dec 21, 2017 | 18.43 | 18.64 | 18.43 | 18.62 | 22,848 | +0.21(+1.16%) |
Dec 20, 2017 | 18.44 | 18.56 | 18.41 | 18.41 | 49,358 | +0.12(+0.67%) |
Dec 19, 2017 | 18.44 | 18.51 | 18.21 | 18.29 | 58,152 | -0.16(-0.85%) |
Dec 18, 2017 | 18.60 | 18.68 | 18.44 | 18.44 | 31,830 | +0.18(+0.96%) |
Dec 15, 2017 | 18.20 | 18.30 | 18.07 | 18.27 | 32,996 | +0.36(+2.01%) |
Dec 14, 2017 | 17.98 | 18.03 | 17.85 | 17.91 | 13,456 | -0.14(-0.78%) |
Dec 13, 2017 | 18.43 | 18.56 | 18.05 | 18.05 | 67,057 | -0.56(-2.99%) |
Dec 12, 2017 | 18.06 | 18.62 | 18.03 | 18.61 | 418,843 | +0.33(+1.80%) |
Dec 11, 2017 | 18.37 | 18.47 | 18.20 | 18.28 | 16,360 | -0.02(-0.13%) |
Dec 08, 2017 | 18.43 | 18.76 | 18.17 | 18.30 | 40,769 | +0.08(+0.43%) |
Dec 07, 2017 | 18.08 | 18.30 | 17.99 | 18.22 | 68,479 | -0.33(-1.78%) |
Dec 06, 2017 | 18.59 | 18.64 | 18.33 | 18.55 | 39,163 | +0.15(+0.81%) |
Dec 05, 2017 | 18.62 | 18.74 | 18.33 | 18.40 | 20,828 | -0.05(-0.25%) |
Dec 04, 2017 | 18.36 | 18.50 | 18.27 | 18.45 | 46,540 | +0.24(+1.29%) |
Dec 01, 2017 | 18.32 | 18.35 | 18.21 | 18.21 | 34,603 | +0.02(+0.13%) |
Nov 30, 2017 | 18.27 | 18.35 | 18.04 | 18.19 | 92,787 | -0.55(-2.93%) |
Nov 29, 2017 | 19.01 | 19.01 | 18.64 | 18.74 | 458,549 | -0.38(-2.01%) |
Nov 28, 2017 | 19.07 | 19.26 | 19.01 | 19.12 | 195,620 | +0.18(+0.93%) |
Nov 27, 2017 | 19.05 | 19.08 | 18.85 | 18.95 | 182,671 | -0.18(-0.97%) |
Nov 24, 2017 | 19.12 | 19.16 | 19.09 | 19.13 | 30,025 | +0.07(+0.37%) |
Nov 22, 2017 | 18.97 | 19.19 | 18.91 | 19.06 | 48,316 | +0.09(+0.50%) |
Nov 21, 2017 | 18.82 | 19.11 | 18.79 | 18.97 | 86,999 | +0.34(+1.81%) |
Nov 20, 2017 | 18.55 | 18.63 | 18.52 | 18.63 | 66,002 | +0.18(+0.98%) |
Nov 17, 2017 | 18.26 | 18.74 | 18.26 | 18.45 | 68,072 | +0.21(+1.16%) |
Nov 16, 2017 | 18.01 | 18.25 | 17.81 | 18.24 | 59,010 | +0.67(+3.84%) |
Nov 15, 2017 | 17.39 | 17.71 | 17.39 | 17.56 | 27,942 | +0.11(+0.63%) |
Nov 14, 2017 | 17.96 | 17.96 | 17.43 | 17.45 | 75,678 | -0.49(-2.71%) |
Nov 13, 2017 | 17.81 | 17.98 | 17.74 | 17.94 | 47,821 | +0.02(+0.11%) |
Nov 10, 2017 | 18.11 | 18.11 | 17.82 | 17.92 | 321,225 | -0.45(-2.45%) |
Nov 09, 2017 | 18.40 | 18.42 | 18.26 | 18.37 | 21,917 | -0.26(-1.39%) |
Nov 08, 2017 | 18.53 | 18.71 | 18.34 | 18.63 | 63,207 | +0.48(+2.63%) |
Nov 07, 2017 | 18.38 | 18.38 | 17.99 | 18.15 | 58,973 | -0.57(-3.06%) |
Nov 06, 2017 | 18.60 | 18.72 | 18.39 | 18.72 | 25,339 | +0.34(+1.83%) |
Nov 03, 2017 | 18.83 | 18.83 | 18.16 | 18.39 | 38,300 | -0.32(-1.72%) |
Nov 02, 2017 | 18.87 | 19.09 | 18.52 | 18.71 | 44,380 | -0.15(-0.79%) |
Nov 01, 2017 | 18.83 | 18.99 | 18.79 | 18.86 | 22,655 | +0.12(+0.63%) |
Oct 31, 2017 | 18.79 | 18.79 | 18.61 | 18.74 | 238,304 | -0.05(-0.25%) |
Oct 30, 2017 | 19.20 | 19.34 | 18.70 | 18.79 | 42,951 | -0.57(-2.96%) |
Oct 27, 2017 | 19.16 | 19.41 | 19.07 | 19.36 | 33,712 | +0.38(+1.98%) |
Oct 26, 2017 | 19.61 | 19.63 | 18.97 | 18.98 | 42,497 | -0.65(-3.31%) |
Oct 25, 2017 | 19.65 | 19.65 | 19.30 | 19.63 | 24,293 | +0.13(+0.68%) |
Oct 24, 2017 | 19.49 | 19.55 | 19.29 | 19.50 | 54,236 | +0.06(+0.32%) |
Oct 23, 2017 | 19.87 | 19.90 | 19.42 | 19.44 | 47,794 | -0.48(-2.40%) |
Oct 20, 2017 | 20.03 | 20.03 | 19.92 | 19.92 | 31,514 | +0.01(+0.04%) |
Oct 19, 2017 | 19.83 | 19.92 | 19.72 | 19.91 | 8,467 | -0.07(-0.35%) |
Oct 18, 2017 | 19.92 | 20.03 | 19.79 | 19.98 | 35,026 | +0.23(+1.15%) |
Oct 17, 2017 | 19.87 | 19.87 | 19.60 | 19.75 | 29,190 | -0.21(-1.06%) |
Oct 16, 2017 | 20.10 | 20.16 | 19.91 | 19.96 | 44,172 | -0.25(-1.24%) |
Oct 13, 2017 | 20.17 | 20.24 | 20.10 | 20.21 | 42,381 | +0.12(+0.59%) |
Oct 12, 2017 | 20.20 | 20.20 | 20.07 | 20.10 | 15,631 | -0.09(-0.47%) |
Oct 11, 2017 | 20.24 | 20.24 | 20.08 | 20.19 | 40,527 | +0.11(+0.57%) |
Oct 10, 2017 | 20.05 | 20.11 | 19.95 | 20.08 | 13,070 | +0.31(+1.56%) |
Oct 09, 2017 | 19.99 | 19.99 | 19.69 | 19.77 | 52,077 | -0.27(-1.36%) |
Oct 06, 2017 | 19.83 | 20.07 | 19.63 | 20.04 | 51,716 | -0.14(-0.70%) |
Oct 05, 2017 | 20.40 | 20.48 | 20.11 | 20.18 | 63,804 | -0.07(-0.34%) |
Oct 04, 2017 | 19.99 | 20.28 | 19.99 | 20.25 | 77,748 | +0.34(+1.69%) |
Oct 03, 2017 | 19.65 | 19.95 | 19.65 | 19.92 | 71,721 | +0.39(+2.01%) |
Oct 02, 2017 | 19.41 | 19.55 | 19.41 | 19.52 | 36,861 | +0.13(+0.65%) |
Sep 29, 2017 | 19.17 | 19.42 | 19.16 | 19.40 | 261,700 | +0.50(+2.66%) |
Sep 28, 2017 | 18.86 | 19.08 | 18.81 | 18.90 | 115,795 | +0.01(+0.04%) |
Sep 27, 2017 | 19.16 | 19.16 | 18.76 | 18.89 | 86,001 | -0.41(-2.11%) |
Sep 26, 2017 | 19.31 | 19.47 | 19.29 | 19.30 | 25,135 | -0.08(-0.40%) |
Sep 25, 2017 | 19.88 | 20.09 | 19.37 | 19.37 | 44,288 | -0.66(-3.29%) |
Sep 22, 2017 | 19.85 | 20.03 | 19.43 | 20.03 | 132,660 | +0.10(+0.51%) |
Sep 21, 2017 | 20.13 | 20.13 | 19.88 | 19.93 | 38,953 | -0.18(-0.90%) |
Sep 20, 2017 | 20.30 | 20.30 | 20.00 | 20.11 | 24,029 | +0.00(+0.00%) |
Sep 19, 2017 | 20.24 | 20.25 | 20.03 | 20.11 | 44,353 | -0.06(-0.31%) |
Sep 18, 2017 | 20.35 | 20.48 | 20.15 | 20.17 | 167,634 | -0.09(-0.46%) |
Sep 15, 2017 | 20.10 | 20.28 | 19.99 | 20.27 | 273,079 | +0.29(+1.45%) |
Sep 14, 2017 | 19.69 | 19.99 | 19.37 | 19.98 | 26,480 | +0.26(+1.32%) |
Sep 13, 2017 | 19.49 | 19.75 | 19.46 | 19.72 | 39,542 | +0.16(+0.84%) |
Sep 12, 2017 | 19.85 | 19.85 | 19.54 | 19.55 | 61,540 | -0.34(-1.73%) |
Sep 11, 2017 | 20.01 | 20.06 | 19.87 | 19.90 | 81,933 | +0.14(+0.71%) |
Sep 08, 2017 | 19.80 | 19.81 | 19.64 | 19.76 | 34,038 | -0.04(-0.20%) |
Sep 07, 2017 | 19.68 | 19.95 | 19.68 | 19.80 | 110,999 | +0.16(+0.84%) |
Sep 06, 2017 | 19.41 | 19.67 | 19.29 | 19.63 | 83,493 | +0.42(+2.16%) |
Sep 05, 2017 | 19.35 | 19.45 | 19.01 | 19.22 | 81,947 | +0.38(+2.04%) |
Sep 01, 2017 | 18.80 | 18.91 | 18.62 | 18.83 | 99,460 | +0.38(+2.04%) |
Aug 31, 2017 | 18.55 | 18.60 | 18.46 | 18.46 | 135,901 | +0.07(+0.41%) |
Aug 30, 2017 | 18.29 | 18.39 | 18.19 | 18.38 | 45,481 | +0.11(+0.58%) |
Aug 29, 2017 | 18.13 | 18.32 | 18.12 | 18.28 | 197,740 | +0.00(+0.00%) |
Aug 28, 2017 | 18.19 | 18.32 | 18.16 | 18.28 | 59,353 | +0.15(+0.80%) |
Aug 25, 2017 | 18.19 | 18.22 | 18.12 | 18.13 | 38,084 | -0.02(-0.11%) |
Aug 24, 2017 | 18.04 | 18.19 | 18.03 | 18.15 | 63,028 | +0.14(+0.78%) |
Aug 23, 2017 | 17.75 | 18.01 | 17.75 | 18.01 | 33,094 | +0.36(+2.04%) |
Aug 22, 2017 | 17.85 | 17.87 | 17.61 | 17.65 | 80,668 | -0.01(-0.04%) |
Aug 21, 2017 | 17.73 | 17.80 | 17.56 | 17.66 | 57,260 | +0.05(+0.31%) |
Aug 18, 2017 | 17.48 | 17.65 | 17.21 | 17.60 | 35,646 | +0.34(+2.00%) |
Aug 17, 2017 | 17.55 | 17.70 | 17.22 | 17.26 | 24,106 | -0.35(-2.00%) |
Aug 16, 2017 | 17.53 | 17.65 | 17.43 | 17.61 | 22,949 | +0.20(+1.15%) |
Aug 15, 2017 | 17.35 | 17.41 | 17.31 | 17.41 | 8,592 | +0.16(+0.93%) |
Aug 14, 2017 | 17.13 | 17.47 | 17.13 | 17.25 | 29,372 | +0.07(+0.41%) |
Aug 11, 2017 | 17.10 | 17.30 | 16.88 | 17.18 | 23,508 | +0.06(+0.37%) |
Aug 10, 2017 | 17.33 | 17.33 | 17.11 | 17.12 | 115,386 | -0.28(-1.62%) |
Aug 09, 2017 | 17.37 | 17.41 | 17.34 | 17.40 | 38,796 | -0.17(-0.98%) |
Aug 08, 2017 | 17.65 | 17.66 | 17.52 | 17.57 | 57,737 | -0.12(-0.66%) |
Aug 07, 2017 | 17.48 | 17.74 | 17.41 | 17.69 | 84,935 | +0.21(+1.21%) |
Aug 04, 2017 | 17.47 | 17.50 | 17.33 | 17.48 | 39,936 | +0.01(+0.05%) |
Aug 03, 2017 | 17.52 | 17.56 | 17.37 | 17.47 | 52,474 | +0.08(+0.45%) |
Aug 02, 2017 | 17.21 | 17.41 | 17.19 | 17.39 | 57,131 | +0.14(+0.82%) |
Aug 01, 2017 | 17.23 | 17.30 | 17.18 | 17.25 | 56,601 | +0.03(+0.18%) |
Jul 31, 2017 | 17.21 | 17.25 | 17.12 | 17.22 | 32,011 | +0.13(+0.73%) |
Jul 28, 2017 | 17.00 | 17.11 | 16.65 | 17.09 | 168,292 | +0.11(+0.65%) |
Jul 27, 2017 | 17.05 | 17.07 | 16.96 | 16.98 | 12,789 | -0.02(-0.09%) |
Jul 26, 2017 | 16.94 | 17.00 | 16.86 | 17.00 | 53,405 | +0.05(+0.28%) |
Jul 25, 2017 | 17.13 | 17.13 | 16.91 | 16.95 | 28,464 | -0.05(-0.32%) |
Jul 24, 2017 | 17.08 | 17.08 | 16.96 | 17.01 | 35,599 | -0.01(-0.05%) |
Jul 21, 2017 | 17.15 | 17.15 | 17.00 | 17.01 | 18,223 | -0.04(-0.23%) |
Jul 20, 2017 | 17.03 | 17.08 | 16.93 | 17.05 | 28,097 | +0.13(+0.74%) |
Jul 19, 2017 | 17.01 | 17.02 | 16.82 | 16.93 | 157,558 | +0.02(+0.14%) |
Jul 18, 2017 | 16.83 | 16.90 | 16.79 | 16.90 | 51,091 | +0.16(+0.93%) |
Jul 17, 2017 | 16.72 | 16.79 | 16.71 | 16.75 | 91,866 | +0.11(+0.66%) |
Jul 14, 2017 | 16.58 | 16.72 | 16.58 | 16.64 | 84,577 | +0.14(+0.86%) |
Jul 13, 2017 | 16.47 | 16.68 | 16.41 | 16.50 | 32,447 | +0.05(+0.33%) |
Jul 12, 2017 | 16.11 | 16.45 | 16.10 | 16.44 | 38,218 | +0.54(+3.40%) |
Jul 11, 2017 | 15.85 | 15.92 | 15.83 | 15.90 | 25,898 | +0.13(+0.85%) |
Jul 10, 2017 | 15.71 | 15.86 | 15.65 | 15.77 | 46,422 | +0.22(+1.41%) |
Jul 07, 2017 | 15.59 | 15.60 | 15.41 | 15.55 | 43,425 | +0.09(+0.61%) |
Jul 06, 2017 | 15.52 | 15.58 | 15.38 | 15.45 | 26,057 | -0.05(-0.30%) |
Jul 05, 2017 | 15.41 | 15.52 | 15.29 | 15.50 | 29,007 | +0.09(+0.56%) |
Jul 03, 2017 | 15.38 | 15.41 | 15.33 | 15.41 | 6,035 | +0.20(+1.34%) |
Jun 30, 2017 | 15.14 | 15.24 | 15.06 | 15.21 | 47,359 | +0.20(+1.31%) |
Jun 29, 2017 | 15.14 | 15.14 | 14.95 | 15.01 | 20,758 | -0.15(-0.98%) |
Jun 28, 2017 | 15.05 | 15.16 | 15.01 | 15.16 | 22,642 | +0.21(+1.42%) |
Jun 27, 2017 | 14.97 | 15.12 | 14.91 | 14.95 | 23,459 | -0.15(-0.99%) |
Jun 26, 2017 | 14.98 | 15.12 | 14.94 | 15.10 | 44,367 | +0.27(+1.83%) |
Jun 23, 2017 | 14.72 | 14.86 | 14.71 | 14.83 | 60,584 | +0.11(+0.72%) |
Jun 22, 2017 | 14.70 | 14.78 | 14.65 | 14.72 | 11,171 | +0.13(+0.91%) |
Jun 21, 2017 | 14.70 | 14.73 | 14.54 | 14.59 | 96,763 | -0.15(-1.01%) |
Jun 20, 2017 | 15.01 | 15.02 | 14.71 | 14.74 | 171,567 | -0.38(-2.54%) |
Jun 19, 2017 | 15.07 | 15.17 | 15.01 | 15.12 | 58,502 | +0.01(+0.05%) |
Jun 16, 2017 | 15.01 | 15.13 | 14.99 | 15.12 | 63,355 | +0.16(+1.05%) |
Jun 15, 2017 | 14.92 | 14.97 | 14.79 | 14.96 | 22,817 | -0.15(-0.99%) |
Jun 14, 2017 | 15.02 | 15.13 | 15.01 | 15.11 | 42,579 | +0.18(+1.21%) |
Jun 13, 2017 | 14.91 | 14.97 | 14.77 | 14.93 | 25,260 | -0.02(-0.10%) |
Jun 12, 2017 | 15.09 | 15.09 | 14.82 | 14.94 | 106,361 | -0.15(-0.99%) |
Jun 09, 2017 | 15.23 | 15.30 | 15.08 | 15.09 | 67,648 | -0.13(-0.88%) |
Jun 08, 2017 | 15.14 | 15.23 | 14.98 | 15.23 | 69,064 | -0.05(-0.31%) |
Jun 07, 2017 | 15.27 | 15.32 | 15.14 | 15.27 | 32,800 | +0.11(+0.72%) |
Jun 06, 2017 | 15.04 | 15.29 | 14.98 | 15.16 | 27,346 | +0.20(+1.31%) |
Jun 05, 2017 | 15.04 | 15.13 | 14.94 | 14.97 | 90,215 | -0.20(-1.34%) |
Jun 02, 2017 | 15.28 | 15.45 | 15.11 | 15.17 | 33,172 | +0.01(+0.05%) |
Jun 01, 2017 | 15.43 | 15.45 | 15.08 | 15.16 | 42,078 | -0.10(-0.67%) |
May 31, 2017 | 15.45 | 15.48 | 15.23 | 15.27 | 64,924 | -0.13(-0.87%) |
May 30, 2017 | 15.36 | 15.41 | 15.36 | 15.40 | 25,644 | +0.04(+0.26%) |
May 26, 2017 | 15.20 | 15.44 | 15.20 | 15.36 | 60,886 | +0.23(+1.50%) |
May 25, 2017 | 15.31 | 15.34 | 14.95 | 15.13 | 169,752 | -0.11(-0.70%) |
May 24, 2017 | 15.03 | 15.37 | 15.02 | 15.24 | 207,604 | +0.25(+1.70%) |
May 23, 2017 | 14.70 | 15.01 | 14.70 | 14.99 | 90,168 | +0.39(+2.64%) |
May 22, 2017 | 14.98 | 14.99 | 14.47 | 14.60 | 682,509 | -0.60(-3.97%) |
May 19, 2017 | 14.98 | 15.28 | 14.74 | 15.20 | 259,276 | +0.55(+3.77%) |
May 18, 2017 | 14.55 | 14.83 | 13.67 | 14.65 | 566,407 | -2.25(-13.33%) |
May 17, 2017 | 17.16 | 17.25 | 16.90 | 16.90 | 107,236 | -0.51(-2.93%) |
May 16, 2017 | 17.21 | 17.41 | 17.21 | 17.41 | 131,377 | +0.35(+2.07%) |
May 15, 2017 | 17.18 | 17.19 | 17.00 | 17.06 | 89,932 | +0.04(+0.23%) |
May 12, 2017 | 16.92 | 17.09 | 16.92 | 17.02 | 48,348 | +0.17(+1.02%) |
May 11, 2017 | 16.70 | 16.86 | 16.61 | 16.85 | 53,254 | +0.16(+0.94%) |
May 10, 2017 | 16.58 | 16.71 | 16.47 | 16.69 | 118,705 | +0.38(+2.36%) |
May 09, 2017 | 16.21 | 16.37 | 16.21 | 16.31 | 74,838 | +0.27(+1.66%) |
May 08, 2017 | 16.11 | 16.15 | 15.96 | 16.04 | 42,249 | -0.15(-0.92%) |
May 05, 2017 | 16.06 | 16.24 | 15.96 | 16.19 | 36,300 | +0.27(+1.67%) |
May 04, 2017 | 16.18 | 16.22 | 15.74 | 15.92 | 53,389 | -0.40(-2.45%) |
May 03, 2017 | 16.35 | 16.36 | 16.22 | 16.32 | 44,461 | -0.02(-0.10%) |
May 02, 2017 | 15.97 | 16.34 | 15.97 | 16.34 | 35,318 | +0.42(+2.61%) |
May 01, 2017 | 15.79 | 16.05 | 15.78 | 15.92 | 68,221 | +0.10(+0.64%) |
Apr 28, 2017 | 15.46 | 15.83 | 15.38 | 15.82 | 84,472 | +0.47(+3.06%) |
Apr 27, 2017 | 15.52 | 15.52 | 15.29 | 15.35 | 15,538 | -0.13(-0.86%) |
Apr 26, 2017 | 15.57 | 15.57 | 15.29 | 15.49 | 41,967 | -0.13(-0.85%) |
Apr 25, 2017 | 15.40 | 15.63 | 15.39 | 15.62 | 42,510 | +0.03(+0.20%) |
Apr 24, 2017 | 15.62 | 15.67 | 15.53 | 15.59 | 37,911 | +0.19(+1.22%) |
Apr 21, 2017 | 15.55 | 15.55 | 15.36 | 15.40 | 101,445 | -0.06(-0.41%) |
Apr 20, 2017 | 15.52 | 15.54 | 15.33 | 15.46 | 22,383 | -0.05(-0.30%) |
Apr 19, 2017 | 15.70 | 15.70 | 15.50 | 15.51 | 17,529 | -0.14(-0.90%) |
Apr 18, 2017 | 15.67 | 15.82 | 15.57 | 15.65 | 26,388 | -0.10(-0.65%) |
Apr 17, 2017 | 15.34 | 15.75 | 15.34 | 15.75 | 11,964 | +0.52(+3.40%) |
Apr 13, 2017 | 15.39 | 15.45 | 15.22 | 15.23 | 24,153 | -0.07(-0.46%) |
Apr 12, 2017 | 15.41 | 15.41 | 15.24 | 15.30 | 11,867 | -0.16(-1.06%) |
Apr 11, 2017 | 15.52 | 15.57 | 15.24 | 15.47 | 27,444 | +0.04(+0.25%) |
Apr 10, 2017 | 15.50 | 15.55 | 15.34 | 15.43 | 49,388 | +0.06(+0.41%) |
Apr 07, 2017 | 15.42 | 15.58 | 15.34 | 15.37 | 22,519 | +0.02(+0.10%) |
Apr 06, 2017 | 15.54 | 15.59 | 15.34 | 15.35 | 25,276 | -0.24(-1.51%) |
Apr 05, 2017 | 15.94 | 15.98 | 15.59 | 15.59 | 87,105 | -0.18(-1.12%) |
Apr 04, 2017 | 15.62 | 15.76 | 15.56 | 15.76 | 70,575 | +0.10(+0.63%) |