Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.79 | 18.37 | 17.71 | 18.29 | 445,868 | +0.50(+2.78%) |
May 30, 2018 | 17.50 | 18.04 | 17.50 | 17.79 | 215,160 | +0.21(+1.17%) |
May 29, 2018 | 17.67 | 17.79 | 17.42 | 17.58 | 249,127 | -0.08(-0.47%) |
May 25, 2018 | 17.67 | 17.67 | 17.67 | 0 | -0.12(-0.70%) | |
May 24, 2018 | 17.67 | 17.93 | 17.42 | 17.79 | 321,546 | +0.04(+0.23%) |
May 23, 2018 | 17.83 | 17.91 | 17.42 | 17.75 | 335,817 | -0.08(-0.46%) |
May 22, 2018 | 17.79 | 18.12 | 17.79 | 17.83 | 304,810 | -0.04(-0.23%) |
May 21, 2018 | 17.87 | 18.00 | 17.75 | 17.87 | 246,829 | -0.08(-0.46%) |
May 18, 2018 | 18.33 | 18.33 | 17.91 | 17.95 | 192,864 | -0.29(-1.58%) |
May 17, 2018 | 18.08 | 18.41 | 18.04 | 18.24 | 252,532 | +0.17(+0.91%) |
May 16, 2018 | 18.41 | 18.41 | 18.02 | 18.08 | 271,141 | -0.21(-1.13%) |
May 15, 2018 | 18.66 | 18.66 | 18.20 | 18.29 | 136,079 | -0.33(-1.77%) |
May 14, 2018 | 18.33 | 18.70 | 18.24 | 18.62 | 553,252 | +0.45(+2.50%) |
May 11, 2018 | 18.33 | 18.33 | 18.12 | 18.16 | 239,645 | -0.04(-0.23%) |
May 10, 2018 | 18.16 | 18.33 | 18.16 | 18.20 | 223,393 | -0.08(-0.45%) |
May 09, 2018 | 18.08 | 18.29 | 18.08 | 18.29 | 199,722 | +0.21(+1.14%) |
May 08, 2018 | 18.49 | 18.49 | 18.04 | 18.08 | 180,742 | -0.33(-1.79%) |
May 07, 2018 | 17.95 | 18.45 | 17.95 | 18.41 | 230,456 | +0.45(+2.53%) |
May 04, 2018 | 18.24 | 18.29 | 17.79 | 17.95 | 295,528 | -0.37(-2.03%) |
May 03, 2018 | 18.70 | 18.78 | 18.12 | 18.33 | 426,168 | -0.25(-1.33%) |
May 02, 2018 | 18.57 | 18.82 | 18.36 | 18.57 | 603,720 | +0.08(+0.45%) |
May 01, 2018 | 18.49 | 18.66 | 18.20 | 18.49 | 473,714 | +0.33(+1.82%) |
Apr 30, 2018 | 18.12 | 18.33 | 17.95 | 18.16 | 206,678 | +0.12(+0.69%) |
Apr 27, 2018 | 18.37 | 18.45 | 17.87 | 18.04 | 283,927 | -0.25(-1.35%) |
Apr 26, 2018 | 18.12 | 18.41 | 18.06 | 18.29 | 251,328 | +0.12(+0.68%) |
Apr 25, 2018 | 18.16 | 18.33 | 18.00 | 18.16 | 365,662 | +0.12(+0.69%) |
Apr 24, 2018 | 18.53 | 18.53 | 17.87 | 18.04 | 365,428 | -0.33(-1.80%) |
Apr 23, 2018 | 18.66 | 18.66 | 18.33 | 18.37 | 293,036 | -0.21(-1.11%) |
Apr 20, 2018 | 18.62 | 18.66 | 18.41 | 18.57 | 264,125 | -0.04(-0.22%) |
Apr 19, 2018 | 18.24 | 18.66 | 18.12 | 18.62 | 445,195 | +0.25(+1.35%) |
Apr 18, 2018 | 18.33 | 18.74 | 18.29 | 18.37 | 728,211 | +0.00(+0.00%) |
Apr 17, 2018 | 17.95 | 18.41 | 17.91 | 18.37 | 536,482 | +0.45(+2.53%) |
Apr 16, 2018 | 17.87 | 18.16 | 17.67 | 17.91 | 378,129 | +0.29(+1.64%) |
Apr 13, 2018 | 18.16 | 18.20 | 17.54 | 17.62 | 264,327 | -0.04(-0.23%) |
Apr 12, 2018 | 17.83 | 18.00 | 17.46 | 17.67 | 320,910 | -0.04(-0.23%) |
Apr 11, 2018 | 18.08 | 18.24 | 17.67 | 17.71 | 246,263 | -0.50(-2.72%) |
Apr 10, 2018 | 17.71 | 18.24 | 17.58 | 18.20 | 347,491 | +0.62(+3.52%) |
Apr 09, 2018 | 18.00 | 18.16 | 17.46 | 17.58 | 524,326 | +0.33(+1.91%) |
Apr 06, 2018 | 17.67 | 18.04 | 17.25 | 17.25 | 455,548 | -0.54(-3.02%) |
Apr 05, 2018 | 18.16 | 18.16 | 17.54 | 17.79 | 370,341 | -0.37(-2.05%) |
Apr 04, 2018 | 17.62 | 18.24 | 17.62 | 18.16 | 488,922 | +0.25(+1.38%) |
Apr 03, 2018 | 17.50 | 18.00 | 17.50 | 17.91 | 343,462 | +0.41(+2.36%) |
Apr 02, 2018 | 17.67 | 17.83 | 17.25 | 17.50 | 728,002 | -0.17(-0.93%) |
Mar 29, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.33(+1.90%) | |
Mar 28, 2018 | 17.46 | 17.60 | 16.92 | 17.34 | 794,332 | -0.25(-1.41%) |
Mar 27, 2018 | 18.00 | 18.00 | 17.46 | 17.58 | 929,734 | -0.37(-2.07%) |
Mar 26, 2018 | 17.83 | 18.22 | 17.83 | 17.95 | 1,662,918 | +0.00(+0.00%) |
Mar 23, 2018 | 17.87 | 18.16 | 17.79 | 17.95 | 589,490 | -0.04(-0.23%) |
Mar 22, 2018 | 17.54 | 18.24 | 17.54 | 18.00 | 1,933,431 | +0.62(+3.56%) |
Mar 21, 2018 | 17.29 | 17.87 | 17.29 | 17.38 | 523,675 | -0.08(-0.47%) |
Mar 20, 2018 | 17.34 | 17.46 | 17.13 | 17.46 | 405,534 | +0.21(+1.20%) |
Mar 19, 2018 | 17.67 | 17.67 | 17.17 | 17.25 | 510,572 | -0.37(-2.11%) |
Mar 16, 2018 | 17.50 | 17.67 | 17.34 | 17.62 | 668,662 | +0.00(+0.00%) |
Mar 15, 2018 | 18.04 | 18.08 | 17.29 | 17.62 | 900,223 | -0.45(-2.51%) |
Mar 14, 2018 | 17.91 | 18.12 | 17.91 | 18.08 | 1,133,915 | +0.04(+0.23%) |
Mar 13, 2018 | 18.04 | 18.20 | 17.87 | 18.04 | 1,156,493 | -0.12(-0.68%) |
Mar 12, 2018 | 18.20 | 18.37 | 18.12 | 18.16 | 914,060 | +0.08(+0.46%) |
Mar 09, 2018 | 18.16 | 18.37 | 18.04 | 18.08 | 1,905,919 | -0.08(-0.45%) |
Mar 08, 2018 | 18.10 | 18.33 | 17.83 | 18.16 | 9,023,058 | -0.25(-1.35%) |
Mar 07, 2018 | 19.03 | 18.24 | 18.41 | 1,128,545 | -0.45(-2.41%) | |
Mar 06, 2018 | 20.10 | 20.18 | 18.57 | 18.86 | 792,620 | -1.98(-9.50%) |
Mar 05, 2018 | 20.18 | 21.30 | 20.18 | 20.84 | 97,919 | +0.54(+2.64%) |
Mar 02, 2018 | 20.23 | 20.64 | 19.85 | 20.31 | 155,990 | -0.12(-0.61%) |
Mar 01, 2018 | 20.60 | 21.05 | 20.14 | 20.43 | 154,497 | +0.29(+1.43%) |
Feb 28, 2018 | 20.27 | 20.95 | 20.14 | 20.14 | 319,999 | +0.04(+0.21%) |
Feb 27, 2018 | 20.23 | 20.43 | 19.89 | 20.10 | 70,608 | -0.25(-1.22%) |
Feb 26, 2018 | 20.02 | 20.43 | 19.81 | 20.35 | 97,431 | +0.58(+2.92%) |
Feb 23, 2018 | 19.56 | 19.89 | 19.52 | 19.77 | 85,645 | -0.12(-0.62%) |
Feb 22, 2018 | 19.89 | 122,105 | +0.08(+0.42%) | |||
Feb 21, 2018 | 19.56 | 19.99 | 19.44 | 19.81 | 139,887 | +0.25(+1.27%) |
Feb 20, 2018 | 19.77 | 19.77 | 19.32 | 19.56 | 116,059 | -0.29(-1.46%) |
Feb 16, 2018 | 19.85 | 19.85 | 19.85 | 0 | -0.33(-1.64%) | |
Feb 15, 2018 | 19.11 | 21.42 | 19.11 | 20.18 | 427,426 | +1.44(+7.71%) |
Feb 14, 2018 | 19.32 | 19.32 | 18.62 | 18.74 | 90,321 | -0.29(-1.52%) |
Feb 13, 2018 | 19.15 | 19.19 | 18.56 | 19.03 | 115,337 | +0.04(+0.22%) |
Feb 12, 2018 | 17.95 | 19.03 | 17.95 | 18.99 | 185,706 | +1.16(+6.48%) |
Feb 09, 2018 | 18.20 | 18.31 | 17.17 | 17.83 | 334,752 | -0.17(-0.92%) |
Feb 08, 2018 | 18.41 | 18.62 | 17.83 | 18.00 | 102,850 | -0.37(-2.02%) |
Feb 07, 2018 | 18.08 | 18.90 | 18.08 | 18.37 | 107,717 | +0.25(+1.37%) |
Feb 06, 2018 | 17.29 | 18.32 | 17.05 | 18.12 | 82,028 | -0.04(-0.23%) |
Feb 05, 2018 | 18.99 | 18.99 | 17.79 | 18.16 | 161,784 | -0.95(-4.97%) |
Feb 02, 2018 | 19.36 | 19.48 | 19.03 | 19.11 | 84,758 | -0.41(-2.11%) |
Feb 01, 2018 | 19.15 | 19.73 | 19.15 | 19.52 | 101,560 | +0.25(+1.28%) |
Jan 31, 2018 | 20.06 | 20.06 | 18.99 | 19.28 | 148,451 | -0.66(-3.31%) |
Jan 30, 2018 | 20.23 | 20.23 | 19.61 | 19.94 | 104,442 | -0.29(-1.43%) |
Jan 29, 2018 | 20.43 | 20.56 | 20.10 | 20.23 | 67,034 | -0.17(-0.81%) |
Jan 26, 2018 | 20.23 | 20.51 | 20.02 | 20.39 | 71,518 | +0.17(+0.82%) |
Jan 25, 2018 | 20.80 | 20.80 | 19.73 | 20.23 | 190,185 | -0.50(-2.39%) |
Jan 24, 2018 | 20.76 | 20.83 | 20.40 | 20.72 | 97,966 | +0.12(+0.60%) |
Jan 23, 2018 | 20.06 | 20.60 | 20.00 | 20.60 | 128,911 | +0.62(+3.10%) |
Jan 22, 2018 | 19.36 | 20.39 | 19.21 | 19.98 | 338,693 | +0.83(+4.31%) |
Jan 19, 2018 | 18.95 | 19.15 | 18.86 | 19.15 | 105,236 | +0.17(+0.87%) |
Jan 18, 2018 | 19.11 | 19.11 | 18.78 | 18.99 | 204,181 | -0.21(-1.08%) |
Jan 17, 2018 | 19.19 | 19.27 | 18.99 | 19.19 | 165,623 | +0.00(+0.00%) |
Jan 16, 2018 | 18.95 | 19.25 | 18.90 | 19.19 | 206,461 | +0.25(+1.31%) |
Jan 12, 2018 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 18.37 | 19.65 | 18.35 | 18.95 | 428,952 | +0.58(+3.15%) |
Jan 10, 2018 | 17.87 | 18.33 | 17.67 | 18.37 | 606,295 | +0.70(+3.97%) |
Jan 09, 2018 | 17.17 | 17.75 | 17.13 | 17.67 | 467,566 | +0.58(+3.38%) |
Jan 08, 2018 | 16.59 | 17.17 | 16.56 | 17.09 | 168,886 | +0.50(+2.99%) |
Jan 05, 2018 | 16.51 | 16.63 | 16.51 | 16.59 | 94,678 | +0.08(+0.50%) |
Jan 04, 2018 | 16.68 | 16.68 | 16.47 | 16.51 | 126,212 | -0.12(-0.74%) |
Jan 03, 2018 | 16.76 | 16.76 | 16.47 | 16.63 | 150,206 | -0.04(-0.25%) |
Jan 02, 2018 | 16.51 | 16.72 | 16.26 | 16.68 | 210,297 | +0.17(+1.00%) |
Dec 29, 2017 | 16.51 | 16.51 | 16.51 | 0 | +0.25(+1.52%) | |
Dec 28, 2017 | 16.01 | 16.43 | 15.70 | 16.26 | 147,617 | +0.33(+2.07%) |
Dec 27, 2017 | 15.77 | 15.93 | 15.62 | 15.93 | 79,954 | +0.17(+1.05%) |
Dec 26, 2017 | 15.68 | 15.81 | 15.68 | 15.77 | 43,289 | +0.04(+0.26%) |
Dec 22, 2017 | 15.60 | 15.81 | 15.60 | 15.73 | 45,397 | +0.08(+0.53%) |
Dec 21, 2017 | 15.68 | 15.85 | 15.60 | 15.64 | 38,292 | -0.08(-0.53%) |
Dec 20, 2017 | 15.64 | 15.85 | 15.52 | 15.73 | 115,998 | +0.17(+1.06%) |
Dec 19, 2017 | 15.52 | 15.77 | 15.42 | 15.56 | 146,770 | +0.00(+0.00%) |
Dec 18, 2017 | 15.77 | 15.77 | 15.31 | 15.56 | 170,700 | -0.08(-0.53%) |
Dec 15, 2017 | 15.77 | 15.79 | 15.60 | 15.64 | 113,856 | -0.07(-0.47%) |
Dec 14, 2017 | 15.64 | 15.77 | 15.64 | 15.72 | 108,680 | +0.07(+0.47%) |
Dec 13, 2017 | 15.56 | 15.81 | 15.52 | 15.64 | 139,029 | +0.12(+0.80%) |
Dec 12, 2017 | 15.19 | 15.77 | 15.19 | 15.52 | 688,744 | +0.25(+1.62%) |
Dec 11, 2017 | 15.19 | 15.40 | 15.19 | 15.27 | 30,462 | +0.00(+0.00%) |
Dec 08, 2017 | 15.44 | 15.52 | 15.11 | 15.27 | 270,947 | -0.17(-1.07%) |
Dec 07, 2017 | 15.11 | 15.60 | 15.11 | 15.44 | 147,356 | +0.21(+1.36%) |
Dec 06, 2017 | 15.23 | 15.27 | 14.98 | 15.23 | 160,616 | +0.08(+0.55%) |
Dec 05, 2017 | 15.31 | 15.38 | 15.07 | 15.15 | 74,971 | -0.08(-0.54%) |
Dec 04, 2017 | 15.07 | 15.31 | 14.98 | 15.23 | 177,353 | +0.17(+1.10%) |
Dec 01, 2017 | 15.31 | 15.40 | 14.94 | 15.07 | 144,773 | -0.17(-1.08%) |
Nov 30, 2017 | 15.52 | 15.58 | 15.11 | 15.23 | 438,008 | -0.12(-0.81%) |
Nov 29, 2017 | 15.60 | 15.68 | 15.27 | 15.35 | 59,881 | -0.21(-1.33%) |
Nov 28, 2017 | 15.56 | 15.60 | 15.31 | 15.56 | 56,721 | +0.04(+0.27%) |
Nov 27, 2017 | 15.35 | 15.60 | 15.27 | 15.52 | 66,215 | +0.12(+0.75%) |
Nov 24, 2017 | 15.64 | 15.64 | 15.40 | 15.40 | 5,389 | -0.20(-1.27%) |
Nov 22, 2017 | 15.48 | 15.60 | 15.44 | 15.60 | 56,470 | +0.04(+0.27%) |
Nov 21, 2017 | 15.44 | 15.60 | 15.44 | 15.56 | 73,309 | +0.08(+0.53%) |
Nov 20, 2017 | 15.23 | 15.52 | 15.23 | 15.48 | 71,638 | +0.17(+1.08%) |
Nov 17, 2017 | 15.44 | 15.44 | 15.19 | 15.31 | 60,277 | +0.04(+0.27%) |
Nov 16, 2017 | 15.19 | 15.52 | 15.11 | 15.27 | 142,277 | -0.25(-1.60%) |
Nov 15, 2017 | 15.44 | 15.68 | 15.44 | 15.52 | 85,135 | -0.12(-0.79%) |
Nov 14, 2017 | 15.77 | 15.77 | 15.44 | 15.64 | 78,871 | -0.08(-0.53%) |
Nov 13, 2017 | 15.68 | 15.73 | 15.35 | 15.73 | 314,308 | +0.21(+1.33%) |
Nov 10, 2017 | 15.60 | 15.68 | 15.40 | 15.52 | 98,283 | -0.12(-0.79%) |
Nov 09, 2017 | 15.64 | 15.64 | 15.40 | 15.64 | 43,576 | +0.08(+0.53%) |
Nov 08, 2017 | 15.64 | 15.64 | 15.44 | 15.56 | 56,654 | +0.04(+0.27%) |
Nov 07, 2017 | 15.48 | 15.68 | 15.31 | 15.52 | 73,996 | +0.00(+0.00%) |
Nov 06, 2017 | 15.40 | 15.64 | 15.39 | 15.52 | 82,495 | +0.04(+0.27%) |
Nov 03, 2017 | 15.68 | 15.68 | 15.31 | 15.48 | 91,709 | +0.12(+0.81%) |
Nov 02, 2017 | 15.19 | 15.52 | 15.14 | 15.35 | 192,164 | +0.08(+0.54%) |
Nov 01, 2017 | 15.19 | 15.31 | 15.03 | 15.27 | 63,927 | +0.12(+0.82%) |
Oct 31, 2017 | 15.23 | 15.27 | 15.11 | 15.15 | 31,320 | -0.17(-1.08%) |
Oct 30, 2017 | 15.35 | 15.35 | 15.07 | 15.31 | 39,461 | -0.04(-0.27%) |
Oct 27, 2017 | 15.31 | 15.40 | 15.23 | 15.35 | 27,625 | +0.04(+0.27%) |
Oct 26, 2017 | 15.35 | 15.48 | 15.15 | 15.31 | 171,108 | -0.02(-0.11%) |
Oct 25, 2017 | 15.48 | 15.48 | 15.07 | 15.33 | 176,895 | -0.11(-0.70%) |
Oct 24, 2017 | 15.40 | 15.48 | 15.31 | 15.44 | 124,794 | +0.04(+0.27%) |
Oct 23, 2017 | 15.31 | 15.48 | 15.11 | 15.40 | 63,160 | +0.08(+0.54%) |
Oct 20, 2017 | 15.11 | 15.40 | 15.08 | 15.31 | 77,051 | +0.25(+1.64%) |
Oct 19, 2017 | 15.19 | 15.19 | 14.98 | 15.07 | 51,039 | -0.04(-0.27%) |
Oct 18, 2017 | 15.35 | 15.41 | 15.07 | 15.11 | 46,156 | -0.33(-2.14%) |
Oct 17, 2017 | 15.40 | 15.44 | 15.07 | 15.44 | 84,315 | +0.04(+0.27%) |
Oct 16, 2017 | 15.35 | 15.48 | 15.11 | 15.40 | 64,556 | +0.21(+1.36%) |
Oct 13, 2017 | 15.31 | 15.35 | 15.07 | 15.19 | 44,859 | +0.12(+0.82%) |
Oct 12, 2017 | 15.15 | 15.15 | 14.94 | 15.07 | 36,176 | -0.12(-0.82%) |
Oct 11, 2017 | 15.27 | 15.32 | 15.15 | 15.19 | 68,217 | -0.17(-1.08%) |
Oct 10, 2017 | 15.56 | 15.56 | 15.30 | 15.35 | 31,601 | -0.08(-0.54%) |
Oct 09, 2017 | 15.48 | 15.56 | 15.27 | 15.44 | 38,721 | -0.04(-0.27%) |
Oct 06, 2017 | 15.60 | 15.68 | 15.40 | 15.48 | 117,890 | -0.17(-1.06%) |
Oct 05, 2017 | 15.60 | 15.68 | 15.52 | 15.64 | 90,975 | +0.04(+0.26%) |
Oct 04, 2017 | 15.60 | 15.64 | 15.52 | 15.60 | 90,342 | +0.04(+0.27%) |
Oct 03, 2017 | 15.60 | 15.60 | 15.40 | 15.56 | 65,741 | +0.08(+0.53%) |
Oct 02, 2017 | 15.31 | 15.56 | 15.27 | 15.48 | 301,460 | +0.08(+0.54%) |
Sep 29, 2017 | 15.11 | 15.40 | 14.94 | 15.40 | 81,232 | +0.21(+1.36%) |
Sep 28, 2017 | 15.44 | 15.44 | 15.07 | 15.19 | 49,306 | -0.08(-0.54%) |
Sep 27, 2017 | 15.19 | 15.40 | 15.19 | 15.27 | 52,407 | -0.04(-0.27%) |
Sep 26, 2017 | 15.52 | 15.52 | 15.27 | 15.31 | 57,265 | -0.17(-1.07%) |
Sep 25, 2017 | 15.35 | 15.50 | 15.08 | 15.48 | 61,638 | +0.12(+0.81%) |
Sep 22, 2017 | 15.19 | 15.40 | 15.11 | 15.35 | 114,269 | +0.29(+1.92%) |
Sep 21, 2017 | 15.08 | 15.23 | 14.98 | 15.07 | 60,218 | -0.08(-0.54%) |
Sep 20, 2017 | 15.07 | 15.27 | 15.07 | 15.15 | 55,374 | +0.04(+0.27%) |
Sep 19, 2017 | 15.15 | 15.27 | 15.11 | 15.11 | 27,327 | -0.08(-0.54%) |
Sep 18, 2017 | 15.07 | 15.23 | 15.02 | 15.19 | 64,358 | +0.08(+0.55%) |
Sep 15, 2017 | 14.94 | 15.11 | 14.94 | 15.11 | 33,633 | +0.21(+1.38%) |
Sep 14, 2017 | 15.02 | 15.11 | 14.86 | 14.90 | 38,783 | -0.08(-0.55%) |
Sep 13, 2017 | 15.02 | 15.07 | 14.86 | 14.98 | 33,172 | -0.07(-0.49%) |
Sep 12, 2017 | 14.82 | 15.06 | 14.78 | 15.06 | 83,498 | +0.20(+1.33%) |
Sep 11, 2017 | 14.74 | 14.90 | 14.61 | 14.86 | 62,987 | +0.17(+1.12%) |
Sep 08, 2017 | 14.69 | 14.78 | 14.61 | 14.69 | 81,394 | +0.00(+0.00%) |
Sep 07, 2017 | 14.65 | 14.86 | 14.61 | 14.69 | 44,298 | -0.04(-0.28%) |
Sep 06, 2017 | 14.86 | 14.86 | 14.57 | 14.74 | 76,389 | -0.04(-0.28%) |
Sep 05, 2017 | 15.07 | 15.10 | 14.69 | 14.78 | 97,384 | -0.25(-1.65%) |
Sep 01, 2017 | 15.07 | 15.11 | 14.98 | 15.02 | 46,506 | +0.04(+0.28%) |
Aug 31, 2017 | 15.02 | 15.11 | 14.86 | 14.98 | 53,242 | +0.00(+0.00%) |
Aug 30, 2017 | 15.02 | 15.07 | 14.82 | 14.98 | 28,676 | +0.00(+0.00%) |
Aug 29, 2017 | 14.94 | 15.08 | 14.92 | 14.98 | 75,774 | -0.04(-0.27%) |
Aug 28, 2017 | 14.94 | 15.11 | 14.86 | 15.02 | 111,226 | +0.12(+0.83%) |
Aug 25, 2017 | 14.90 | 15.16 | 14.86 | 14.90 | 190,685 | +0.08(+0.56%) |
Aug 24, 2017 | 14.85 | 14.86 | 14.71 | 14.82 | 41,359 | +0.00(+0.00%) |
Aug 23, 2017 | 14.78 | 14.86 | 14.65 | 14.82 | 37,466 | +0.08(+0.56%) |
Aug 22, 2017 | 14.61 | 14.82 | 14.55 | 14.74 | 122,245 | +0.08(+0.56%) |
Aug 21, 2017 | 14.69 | 14.69 | 14.49 | 14.65 | 75,562 | +0.04(+0.28%) |
Aug 18, 2017 | 14.65 | 14.69 | 14.36 | 14.61 | 68,536 | -0.04(-0.28%) |
Aug 17, 2017 | 14.78 | 14.78 | 14.45 | 14.65 | 51,585 | -0.12(-0.84%) |
Aug 16, 2017 | 14.65 | 14.86 | 14.65 | 14.78 | 39,357 | -0.08(-0.56%) |
Aug 15, 2017 | 15.02 | 15.02 | 14.74 | 14.86 | 69,273 | -0.08(-0.55%) |
Aug 14, 2017 | 14.94 | 15.15 | 14.94 | 14.94 | 43,152 | +0.17(+1.12%) |
Aug 11, 2017 | 14.78 | 14.86 | 14.57 | 14.78 | 145,393 | -0.08(-0.56%) |
Aug 10, 2017 | 15.07 | 15.23 | 14.72 | 14.86 | 84,478 | -0.21(-1.37%) |
Aug 09, 2017 | 14.98 | 15.23 | 14.69 | 15.07 | 397,853 | +0.08(+0.55%) |
Aug 08, 2017 | 15.02 | 15.23 | 14.94 | 14.98 | 124,980 | -0.04(-0.27%) |
Aug 07, 2017 | 15.02 | 15.13 | 14.98 | 15.02 | 176,808 | +0.00(+0.00%) |
Aug 04, 2017 | 15.27 | 15.31 | 14.98 | 15.02 | 105,956 | -0.04(-0.27%) |
Aug 03, 2017 | 15.02 | 15.19 | 14.69 | 15.07 | 88,190 | +0.00(+0.00%) |
Aug 02, 2017 | 15.02 | 15.23 | 14.94 | 15.07 | 64,764 | -0.17(-1.08%) |
Aug 01, 2017 | 15.23 | 15.35 | 15.11 | 15.23 | 62,110 | -0.04(-0.27%) |
Jul 31, 2017 | 15.31 | 15.33 | 15.07 | 15.27 | 75,558 | +0.04(+0.27%) |
Jul 28, 2017 | 15.27 | 15.44 | 14.94 | 15.23 | 66,331 | -0.04(-0.27%) |
Jul 27, 2017 | 15.44 | 15.54 | 15.02 | 15.27 | 66,211 | -0.08(-0.54%) |
Jul 26, 2017 | 15.23 | 15.35 | 15.23 | 15.35 | 33,424 | +0.12(+0.81%) |
Jul 25, 2017 | 15.44 | 15.44 | 15.15 | 15.23 | 100,296 | -0.12(-0.81%) |
Jul 24, 2017 | 15.40 | 15.44 | 15.19 | 15.35 | 53,667 | -0.12(-0.80%) |
Jul 21, 2017 | 15.40 | 15.56 | 15.19 | 15.48 | 125,025 | +0.04(+0.27%) |
Jul 20, 2017 | 15.31 | 15.52 | 15.27 | 15.44 | 70,756 | +0.12(+0.81%) |
Jul 19, 2017 | 15.27 | 15.52 | 15.27 | 15.31 | 72,184 | +0.04(+0.27%) |
Jul 18, 2017 | 15.15 | 15.27 | 15.11 | 15.27 | 45,935 | +0.12(+0.82%) |
Jul 17, 2017 | 15.07 | 15.40 | 14.84 | 15.15 | 64,373 | +0.08(+0.55%) |
Jul 14, 2017 | 14.98 | 15.11 | 14.88 | 15.07 | 175,545 | +0.04(+0.27%) |
Jul 13, 2017 | 15.11 | 15.11 | 14.94 | 15.02 | 44,526 | -0.08(-0.55%) |
Jul 12, 2017 | 15.02 | 15.15 | 14.88 | 15.11 | 56,497 | +0.21(+1.38%) |
Jul 11, 2017 | 14.90 | 15.02 | 14.82 | 14.90 | 99,435 | +0.00(+0.00%) |
Jul 10, 2017 | 14.86 | 15.02 | 14.86 | 14.90 | 137,992 | +0.00(+0.00%) |
Jul 07, 2017 | 14.98 | 15.02 | 14.82 | 14.90 | 278,038 | +0.00(+0.00%) |
Jul 06, 2017 | 14.98 | 15.02 | 14.86 | 14.90 | 38,173 | -0.12(-0.82%) |
Jul 05, 2017 | 15.11 | 15.11 | 14.94 | 15.02 | 56,059 | -0.08(-0.55%) |
Jul 03, 2017 | 14.98 | 15.15 | 14.78 | 15.11 | 27,551 | +0.25(+1.67%) |
Jun 30, 2017 | 15.02 | 15.02 | 14.69 | 14.86 | 205,224 | +0.08(+0.56%) |
Jun 29, 2017 | 14.69 | 14.86 | 14.55 | 14.78 | 106,692 | -0.15(-1.00%) |
Jun 28, 2017 | 14.78 | 14.98 | 14.65 | 14.93 | 69,484 | +0.11(+0.72%) |
Jun 27, 2017 | 14.86 | 14.94 | 14.74 | 14.82 | 62,907 | -0.04(-0.28%) |
Jun 26, 2017 | 14.78 | 14.88 | 14.63 | 14.86 | 41,772 | +0.12(+0.84%) |
Jun 23, 2017 | 14.41 | 14.82 | 14.36 | 14.74 | 93,378 | +0.29(+2.00%) |
Jun 22, 2017 | 14.41 | 14.69 | 14.41 | 14.45 | 106,983 | -0.04(-0.29%) |
Jun 21, 2017 | 14.57 | 14.72 | 14.45 | 14.49 | 46,051 | -0.08(-0.57%) |
Jun 20, 2017 | 14.74 | 14.74 | 14.45 | 14.57 | 108,414 | -0.21(-1.40%) |
Jun 19, 2017 | 14.98 | 14.98 | 14.69 | 14.78 | 58,581 | +0.00(+0.00%) |
Jun 16, 2017 | 14.65 | 14.82 | 14.32 | 14.78 | 159,440 | +0.17(+1.13%) |
Jun 15, 2017 | 14.57 | 14.73 | 14.57 | 14.61 | 77,250 | -0.12(-0.84%) |
Jun 14, 2017 | 14.86 | 14.86 | 14.49 | 14.74 | 149,874 | -0.12(-0.83%) |
Jun 13, 2017 | 14.94 | 15.02 | 14.65 | 14.86 | 155,676 | +0.00(+0.00%) |
Jun 12, 2017 | 14.62 | 15.11 | 14.62 | 14.86 | 158,784 | -0.17(-1.10%) |
Jun 09, 2017 | 15.07 | 15.15 | 14.90 | 15.02 | 135,351 | -0.04(-0.27%) |
Jun 08, 2017 | 14.90 | 15.19 | 14.86 | 15.07 | 153,375 | +0.12(+0.83%) |
Jun 07, 2017 | 14.98 | 15.15 | 14.76 | 14.94 | 132,004 | -0.04(-0.28%) |
Jun 06, 2017 | 14.78 | 14.98 | 14.69 | 14.98 | 180,113 | +0.17(+1.11%) |
Jun 05, 2017 | 14.78 | 14.98 | 14.66 | 14.82 | 150,057 | +0.04(+0.28%) |
Jun 02, 2017 | 14.86 | 14.98 | 14.65 | 14.78 | 141,849 | -0.12(-0.83%) |