Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.17 | 20.17 | 19.63 | 19.81 | 56,690 | -0.41(-2.03%) |
Feb 27, 2018 | 20.47 | 20.47 | 20.09 | 20.22 | 48,295 | -0.27(-1.32%) |
Feb 26, 2018 | 20.41 | 20.58 | 20.26 | 20.49 | 66,792 | +0.07(+0.34%) |
Feb 23, 2018 | 20.85 | 20.93 | 20.29 | 20.42 | 150,030 | -0.43(-2.04%) |
Feb 22, 2018 | 20.68 | 20.85 | 82,178 | -0.18(-0.85%) | ||
Feb 21, 2018 | 20.96 | 21.13 | 20.91 | 21.02 | 76,590 | -0.06(-0.27%) |
Feb 20, 2018 | 21.02 | 21.28 | 20.74 | 21.08 | 63,625 | -0.10(-0.49%) |
Feb 16, 2018 | 21.19 | 21.19 | 21.19 | 0 | -0.18(-0.84%) | |
Feb 15, 2018 | 21.49 | 21.68 | 21.03 | 21.36 | 88,172 | -0.09(-0.43%) |
Feb 14, 2018 | 21.17 | 21.55 | 21.02 | 21.46 | 71,957 | +0.08(+0.38%) |
Feb 13, 2018 | 21.42 | 21.51 | 21.15 | 21.38 | 100,000 | +0.03(+0.16%) |
Feb 12, 2018 | 21.31 | 21.58 | 21.02 | 21.34 | 88,085 | +0.43(+2.04%) |
Feb 09, 2018 | 21.19 | 21.22 | 20.47 | 20.92 | 118,891 | +0.01(+0.03%) |
Feb 08, 2018 | 21.55 | 21.55 | 20.84 | 20.91 | 76,338 | -0.45(-2.13%) |
Feb 07, 2018 | 20.77 | 21.59 | 20.77 | 21.36 | 198,749 | +0.74(+3.60%) |
Feb 06, 2018 | 20.32 | 21.16 | 20.29 | 20.62 | 348,226 | -0.18(-0.86%) |
Feb 05, 2018 | 21.19 | 21.19 | 20.65 | 20.80 | 137,631 | -0.59(-2.77%) |
Feb 02, 2018 | 22.10 | 22.10 | 21.13 | 21.39 | 84,539 | -0.88(-3.93%) |
Feb 01, 2018 | 22.43 | 22.46 | 22.00 | 22.27 | 85,567 | -0.17(-0.74%) |
Jan 31, 2018 | 22.17 | 22.61 | 21.66 | 22.44 | 226,709 | -0.03(-0.13%) |
Jan 30, 2018 | 22.46 | 22.89 | 22.03 | 22.46 | 303,443 | +0.10(+0.44%) |
Jan 29, 2018 | 22.74 | 23.03 | 22.30 | 22.37 | 145,037 | -0.16(-0.69%) |
Jan 26, 2018 | 22.72 | 22.90 | 22.52 | 22.52 | 43,579 | +0.07(+0.31%) |
Jan 25, 2018 | 22.73 | 22.92 | 22.40 | 22.45 | 94,792 | -0.03(-0.15%) |
Jan 24, 2018 | 22.46 | 22.64 | 22.41 | 22.49 | 71,349 | -0.02(-0.10%) |
Jan 23, 2018 | 22.48 | 22.63 | 22.19 | 22.51 | 73,724 | +0.22(+1.01%) |
Jan 22, 2018 | 22.17 | 22.32 | 21.92 | 22.29 | 49,375 | +0.12(+0.52%) |
Jan 19, 2018 | 21.38 | 22.17 | 21.38 | 22.17 | 77,191 | +0.69(+3.19%) |
Jan 18, 2018 | 21.16 | 21.49 | 20.98 | 21.49 | 205,002 | +0.29(+1.39%) |
Jan 17, 2018 | 21.25 | 21.45 | 21.12 | 21.19 | 48,342 | -0.13(-0.59%) |
Jan 16, 2018 | 21.63 | 21.63 | 21.15 | 21.32 | 71,446 | -0.14(-0.64%) |
Jan 12, 2018 | 21.46 | 21.46 | 21.46 | 0 | -0.32(-1.48%) | |
Jan 11, 2018 | 21.50 | 21.78 | 21.24 | 21.78 | 64,759 | +0.30(+1.39%) |
Jan 10, 2018 | 22.23 | 22.23 | 21.26 | 21.48 | 66,669 | -0.69(-3.09%) |
Jan 09, 2018 | 22.43 | 22.43 | 21.99 | 22.17 | 25,667 | -0.29(-1.31%) |
Jan 08, 2018 | 22.32 | 22.46 | 22.00 | 22.46 | 109,639 | +0.58(+2.66%) |
Jan 05, 2018 | 21.31 | 22.36 | 21.16 | 21.88 | 651,647 | +1.09(+5.26%) |
Jan 04, 2018 | 20.18 | 20.82 | 20.18 | 20.78 | 104,540 | +0.88(+4.43%) |
Jan 03, 2018 | 20.06 | 20.10 | 19.69 | 19.90 | 19,827 | -0.03(-0.14%) |
Jan 02, 2018 | 19.87 | 20.07 | 19.84 | 19.93 | 46,196 | +0.05(+0.26%) |
Dec 29, 2017 | 19.88 | 19.88 | 19.88 | 0 | +0.11(+0.55%) | |
Dec 28, 2017 | 19.83 | 19.85 | 19.48 | 19.77 | 86,998 | +0.10(+0.50%) |
Dec 27, 2017 | 19.58 | 19.99 | 19.55 | 19.67 | 21,563 | +0.24(+1.21%) |
Dec 26, 2017 | 19.58 | 19.58 | 19.41 | 19.44 | 8,173 | -0.14(-0.74%) |
Dec 22, 2017 | 19.51 | 19.82 | 19.51 | 19.58 | 17,934 | -0.02(-0.12%) |
Dec 21, 2017 | 19.50 | 19.64 | 19.33 | 19.60 | 43,400 | +0.28(+1.46%) |
Dec 20, 2017 | 19.33 | 19.57 | 19.25 | 19.32 | 48,898 | +0.31(+1.61%) |
Dec 19, 2017 | 18.94 | 19.15 | 18.93 | 19.02 | 48,165 | +0.09(+0.49%) |
Dec 18, 2017 | 19.00 | 19.19 | 18.84 | 18.92 | 22,821 | +0.04(+0.21%) |
Dec 15, 2017 | 19.52 | 19.58 | 18.88 | 18.88 | 84,163 | -0.56(-2.90%) |
Dec 14, 2017 | 19.53 | 19.93 | 19.45 | 19.45 | 74,027 | -0.13(-0.68%) |
Dec 13, 2017 | 18.83 | 19.66 | 18.72 | 19.58 | 112,509 | +0.74(+3.91%) |
Dec 12, 2017 | 18.92 | 19.22 | 18.80 | 18.84 | 103,311 | -0.05(-0.27%) |
Dec 11, 2017 | 18.21 | 19.20 | 18.21 | 18.89 | 138,039 | +0.74(+4.09%) |
Dec 08, 2017 | 17.85 | 18.26 | 17.77 | 18.15 | 60,093 | +0.28(+1.55%) |
Dec 07, 2017 | 17.78 | 17.90 | 17.64 | 17.88 | 58,051 | +0.03(+0.19%) |
Dec 06, 2017 | 17.88 | 18.00 | 17.77 | 17.84 | 57,157 | -0.06(-0.35%) |
Dec 05, 2017 | 17.90 | 18.03 | 17.77 | 17.90 | 45,201 | -0.06(-0.35%) |
Dec 04, 2017 | 17.92 | 18.01 | 17.87 | 17.97 | 70,508 | +0.03(+0.19%) |
Dec 01, 2017 | 17.75 | 17.97 | 17.75 | 17.93 | 58,806 | +0.20(+1.10%) |
Nov 30, 2017 | 17.79 | 18.11 | 17.61 | 17.74 | 91,581 | -0.12(-0.65%) |
Nov 29, 2017 | 17.71 | 17.85 | 17.58 | 17.85 | 42,039 | +0.15(+0.86%) |
Nov 28, 2017 | 17.85 | 17.94 | 17.55 | 17.70 | 48,621 | -0.18(-0.99%) |
Nov 27, 2017 | 18.06 | 18.06 | 17.88 | 17.88 | 76,826 | +0.09(+0.52%) |
Nov 24, 2017 | 17.85 | 18.06 | 17.76 | 17.79 | 35,565 | -0.02(-0.10%) |
Nov 22, 2017 | 17.73 | 17.88 | 17.52 | 17.80 | 271,790 | +0.08(+0.45%) |
Nov 21, 2017 | 17.70 | 17.77 | 17.67 | 17.72 | 101,171 | +0.06(+0.32%) |
Nov 20, 2017 | 17.39 | 17.77 | 17.35 | 17.67 | 173,511 | +0.31(+1.78%) |
Nov 17, 2017 | 17.20 | 17.39 | 17.15 | 17.36 | 208,003 | +0.16(+0.93%) |
Nov 16, 2017 | 17.30 | 17.37 | 17.20 | 17.20 | 69,802 | -0.04(-0.23%) |
Nov 15, 2017 | 17.01 | 17.31 | 16.93 | 17.24 | 105,918 | +0.16(+0.94%) |
Nov 14, 2017 | 17.05 | 17.12 | 16.98 | 17.08 | 35,722 | -0.07(-0.43%) |
Nov 13, 2017 | 17.05 | 17.17 | 16.98 | 17.15 | 31,215 | +0.06(+0.34%) |
Nov 10, 2017 | 17.03 | 17.20 | 16.94 | 17.09 | 86,459 | +0.06(+0.37%) |
Nov 09, 2017 | 16.94 | 17.12 | 16.90 | 17.03 | 126,702 | +0.00(+0.00%) |
Nov 08, 2017 | 17.35 | 17.35 | 16.96 | 17.03 | 166,375 | -0.19(-1.10%) |
Nov 07, 2017 | 17.33 | 17.41 | 17.20 | 17.22 | 268,303 | -0.12(-0.69%) |
Nov 06, 2017 | 17.45 | 17.48 | 17.10 | 17.34 | 127,455 | -0.03(-0.16%) |
Nov 03, 2017 | 17.25 | 17.48 | 17.17 | 17.37 | 140,562 | +0.15(+0.90%) |
Nov 02, 2017 | 17.16 | 17.25 | 17.04 | 17.21 | 217,741 | +0.16(+0.94%) |
Nov 01, 2017 | 16.84 | 17.06 | 16.84 | 17.05 | 66,732 | +0.21(+1.26%) |
Oct 31, 2017 | 17.17 | 17.17 | 16.77 | 16.84 | 174,376 | -0.24(-1.38%) |
Oct 30, 2017 | 16.89 | 17.13 | 16.89 | 17.08 | 109,486 | +0.18(+1.05%) |
Oct 27, 2017 | 16.70 | 16.92 | 16.70 | 16.90 | 148,094 | +0.15(+0.89%) |
Oct 26, 2017 | 16.75 | 16.86 | 16.62 | 16.75 | 221,736 | -0.04(-0.24%) |
Oct 25, 2017 | 17.16 | 17.16 | 16.68 | 16.79 | 63,064 | -0.26(-1.55%) |
Oct 24, 2017 | 17.12 | 17.18 | 17.01 | 17.05 | 91,180 | +0.01(+0.03%) |
Oct 23, 2017 | 17.03 | 17.13 | 16.96 | 17.05 | 78,780 | +0.02(+0.10%) |
Oct 20, 2017 | 16.95 | 17.09 | 16.92 | 17.03 | 69,434 | +0.17(+0.99%) |
Oct 19, 2017 | 16.88 | 16.94 | 16.78 | 16.86 | 21,472 | -0.10(-0.61%) |
Oct 18, 2017 | 16.92 | 17.02 | 16.92 | 16.97 | 104,193 | +0.05(+0.27%) |
Oct 17, 2017 | 16.78 | 16.96 | 16.71 | 16.92 | 61,063 | +0.09(+0.51%) |
Oct 16, 2017 | 16.88 | 17.01 | 16.77 | 16.84 | 64,772 | -0.03(-0.20%) |
Oct 13, 2017 | 16.75 | 16.91 | 16.71 | 16.87 | 32,023 | +0.10(+0.58%) |
Oct 12, 2017 | 16.85 | 16.93 | 16.70 | 16.77 | 43,098 | -0.09(-0.51%) |
Oct 11, 2017 | 16.88 | 16.94 | 16.80 | 16.86 | 159,010 | -0.02(-0.14%) |
Oct 10, 2017 | 16.64 | 16.94 | 16.64 | 16.88 | 110,980 | +0.24(+1.45%) |
Oct 09, 2017 | 16.81 | 16.81 | 16.64 | 16.64 | 19,087 | -0.29(-1.69%) |
Oct 06, 2017 | 16.86 | 16.94 | 16.66 | 16.93 | 82,396 | +0.02(+0.10%) |
Oct 05, 2017 | 16.69 | 16.94 | 16.65 | 16.91 | 131,037 | +0.17(+1.03%) |
Oct 04, 2017 | 16.91 | 16.91 | 16.70 | 16.74 | 75,699 | -0.05(-0.31%) |
Oct 03, 2017 | 16.92 | 16.92 | 16.79 | 16.79 | 113,945 | -0.14(-0.81%) |
Oct 02, 2017 | 17.00 | 17.00 | 16.75 | 16.93 | 166,862 | -0.07(-0.40%) |
Sep 29, 2017 | 16.79 | 17.05 | 16.79 | 17.00 | 111,702 | +0.00(+0.00%) |
Sep 28, 2017 | 16.70 | 17.00 | 16.70 | 17.00 | 187,014 | +0.36(+2.17%) |
Sep 27, 2017 | 16.97 | 17.08 | 16.63 | 16.63 | 245,731 | -0.34(-2.03%) |
Sep 26, 2017 | 16.82 | 17.08 | 16.63 | 16.98 | 208,123 | -0.03(-0.20%) |
Sep 25, 2017 | 17.30 | 17.30 | 16.98 | 17.01 | 104,394 | -0.17(-0.97%) |
Sep 22, 2017 | 17.43 | 17.43 | 17.17 | 17.18 | 181,531 | -0.15(-0.86%) |
Sep 21, 2017 | 17.20 | 17.51 | 17.12 | 17.33 | 604,758 | +0.09(+0.53%) |
Sep 20, 2017 | 17.07 | 17.30 | 17.05 | 17.24 | 2,202,566 | -0.58(-3.25%) |
Sep 19, 2017 | 17.77 | 17.82 | 17.76 | 17.82 | 3,623 | +0.05(+0.26%) |
Sep 18, 2017 | 17.73 | 17.96 | 17.68 | 17.77 | 10,228 | -0.06(-0.32%) |
Sep 15, 2017 | 17.68 | 17.96 | 17.68 | 17.83 | 8,531 | +0.07(+0.41%) |
Sep 14, 2017 | 17.63 | 17.75 | 17.61 | 17.75 | 7,086 | +0.03(+0.17%) |
Sep 13, 2017 | 17.75 | 17.90 | 17.68 | 17.72 | 22,929 | -0.05(-0.26%) |
Sep 12, 2017 | 18.22 | 18.22 | 17.77 | 17.77 | 6,325 | -0.28(-1.52%) |
Sep 11, 2017 | 17.83 | 18.04 | 17.72 | 18.04 | 9,488 | +0.41(+2.31%) |
Sep 08, 2017 | 17.68 | 17.73 | 17.51 | 17.64 | 12,407 | -0.07(-0.42%) |
Sep 07, 2017 | 17.56 | 17.71 | 17.56 | 17.71 | 7,325 | +0.00(+0.00%) |
Sep 06, 2017 | 17.32 | 17.71 | 17.24 | 17.71 | 17,309 | +0.37(+2.12%) |
Sep 05, 2017 | 17.59 | 17.59 | 17.14 | 17.35 | 22,777 | -0.25(-1.40%) |
Sep 01, 2017 | 17.42 | 17.77 | 17.42 | 17.59 | 19,268 | +0.30(+1.76%) |
Aug 31, 2017 | 17.13 | 17.38 | 17.10 | 17.29 | 15,047 | +0.09(+0.53%) |
Aug 30, 2017 | 17.51 | 17.51 | 16.93 | 17.20 | 10,516 | -0.03(-0.17%) |
Aug 29, 2017 | 16.72 | 17.22 | 16.72 | 17.22 | 5,225 | +0.37(+2.22%) |
Aug 28, 2017 | 17.15 | 17.16 | 16.84 | 16.85 | 8,909 | -0.14(-0.81%) |
Aug 25, 2017 | 17.09 | 17.09 | 16.70 | 16.99 | 8,610 | +0.10(+0.58%) |
Aug 24, 2017 | 16.98 | 17.16 | 16.89 | 16.89 | 14,734 | -0.11(-0.67%) |
Aug 23, 2017 | 16.94 | 17.05 | 16.85 | 17.01 | 3,187 | +0.10(+0.57%) |
Aug 22, 2017 | 16.89 | 16.94 | 16.84 | 16.91 | 10,479 | +0.17(+1.03%) |
Aug 21, 2017 | 16.87 | 16.99 | 16.74 | 16.74 | 11,314 | -0.12(-0.71%) |
Aug 18, 2017 | 16.86 | 16.95 | 16.86 | 16.86 | 7,351 | +0.03(+0.20%) |
Aug 17, 2017 | 16.82 | 16.98 | 16.78 | 16.82 | 5,056 | -0.07(-0.44%) |
Aug 16, 2017 | 16.88 | 17.01 | 16.76 | 16.90 | 7,080 | +0.12(+0.72%) |
Aug 15, 2017 | 16.91 | 16.95 | 16.66 | 16.78 | 17,972 | -0.01(-0.03%) |
Aug 14, 2017 | 16.87 | 17.09 | 16.77 | 16.78 | 16,128 | -0.14(-0.84%) |
Aug 11, 2017 | 17.13 | 17.13 | 16.82 | 16.93 | 6,751 | -0.07(-0.40%) |
Aug 10, 2017 | 17.19 | 17.20 | 16.94 | 16.99 | 17,000 | -0.21(-1.23%) |
Aug 09, 2017 | 17.06 | 17.55 | 17.06 | 17.21 | 23,804 | +0.15(+0.87%) |
Aug 08, 2017 | 16.03 | 17.27 | 16.03 | 17.06 | 41,822 | +1.30(+8.24%) |
Aug 07, 2017 | 15.90 | 15.90 | 15.45 | 15.76 | 10,171 | -0.19(-1.22%) |
Aug 04, 2017 | 16.03 | 16.04 | 15.95 | 15.95 | 11,028 | +0.01(+0.04%) |
Aug 03, 2017 | 16.42 | 16.42 | 15.95 | 15.95 | 6,486 | -0.30(-1.87%) |
Aug 02, 2017 | 16.22 | 16.27 | 16.07 | 16.25 | 13,141 | +0.01(+0.04%) |
Aug 01, 2017 | 15.88 | 16.33 | 15.87 | 16.24 | 21,051 | +0.39(+2.45%) |
Jul 31, 2017 | 16.48 | 16.48 | 15.86 | 15.86 | 11,974 | -0.47(-2.87%) |
Jul 28, 2017 | 16.43 | 16.55 | 16.32 | 16.32 | 9,638 | -0.04(-0.24%) |
Jul 27, 2017 | 16.54 | 16.60 | 16.26 | 16.36 | 12,173 | -0.19(-1.14%) |
Jul 26, 2017 | 16.29 | 16.59 | 16.29 | 16.55 | 13,328 | +0.27(+1.65%) |
Jul 25, 2017 | 16.15 | 16.36 | 16.11 | 16.28 | 8,865 | +0.07(+0.46%) |
Jul 24, 2017 | 16.23 | 16.27 | 16.06 | 16.21 | 7,253 | +0.08(+0.50%) |
Jul 21, 2017 | 16.04 | 16.30 | 15.94 | 16.13 | 9,318 | -0.02(-0.12%) |
Jul 20, 2017 | 16.08 | 16.15 | 15.94 | 16.15 | 4,036 | +0.05(+0.29%) |
Jul 19, 2017 | 16.08 | 16.15 | 16.01 | 16.10 | 3,973 | +0.08(+0.50%) |
Jul 18, 2017 | 16.00 | 16.16 | 16.00 | 16.02 | 7,215 | -0.11(-0.67%) |
Jul 17, 2017 | 15.95 | 16.16 | 15.86 | 16.13 | 14,229 | +0.17(+1.08%) |
Jul 14, 2017 | 15.71 | 15.96 | 15.71 | 15.96 | 6,384 | +0.20(+1.25%) |
Jul 13, 2017 | 15.78 | 15.78 | 15.66 | 15.76 | 14,009 | +0.08(+0.53%) |
Jul 12, 2017 | 15.54 | 15.82 | 15.54 | 15.68 | 10,655 | +0.12(+0.77%) |
Jul 11, 2017 | 15.55 | 15.56 | 15.47 | 15.56 | 5,008 | +0.08(+0.52%) |
Jul 10, 2017 | 15.66 | 15.66 | 15.47 | 15.48 | 13,475 | -0.09(-0.55%) |
Jul 07, 2017 | 15.55 | 15.59 | 15.53 | 15.56 | 4,620 | +0.01(+0.06%) |
Jul 06, 2017 | 15.56 | 15.64 | 15.50 | 15.55 | 9,650 | -0.07(-0.43%) |
Jul 05, 2017 | 15.54 | 15.62 | 15.51 | 15.62 | 12,655 | +0.09(+0.59%) |
Jul 03, 2017 | 15.50 | 15.53 | 15.50 | 15.53 | 805 | +0.06(+0.37%) |
Jun 30, 2017 | 15.54 | 15.54 | 15.38 | 15.47 | 5,365 | +0.01(+0.04%) |
Jun 29, 2017 | 15.54 | 15.54 | 15.34 | 15.47 | 5,977 | +0.02(+0.15%) |
Jun 28, 2017 | 15.33 | 15.49 | 15.33 | 15.44 | 19,096 | +0.11(+0.71%) |
Jun 27, 2017 | 15.23 | 15.43 | 15.21 | 15.33 | 4,208 | +0.17(+1.09%) |
Jun 26, 2017 | 15.36 | 15.38 | 15.13 | 15.17 | 15,129 | -0.19(-1.23%) |
Jun 23, 2017 | 15.43 | 15.43 | 15.15 | 15.36 | 11,816 | +0.03(+0.19%) |
Jun 22, 2017 | 15.18 | 15.51 | 15.18 | 15.33 | 7,486 | +0.25(+1.65%) |
Jun 21, 2017 | 15.12 | 15.19 | 15.04 | 15.08 | 6,295 | -0.07(-0.43%) |
Jun 20, 2017 | 15.12 | 15.26 | 15.12 | 15.15 | 3,251 | -0.09(-0.56%) |
Jun 19, 2017 | 15.29 | 15.38 | 15.18 | 15.23 | 9,140 | -0.19(-1.22%) |
Jun 16, 2017 | 15.21 | 15.42 | 15.13 | 15.42 | 3,517 | +0.17(+1.09%) |
Jun 15, 2017 | 15.27 | 15.27 | 15.11 | 15.25 | 5,730 | +0.01(+0.07%) |
Jun 14, 2017 | 15.46 | 15.46 | 15.24 | 15.24 | 3,720 | -0.16(-1.06%) |
Jun 13, 2017 | 15.40 | 15.48 | 15.37 | 15.41 | 4,080 | +0.01(+0.06%) |
Jun 12, 2017 | 15.07 | 15.40 | 15.03 | 15.40 | 5,007 | +0.28(+1.87%) |
Jun 09, 2017 | 14.96 | 15.16 | 14.96 | 15.11 | 2,753 | +0.16(+1.05%) |
Jun 08, 2017 | 14.94 | 14.96 | 14.84 | 14.96 | 3,340 | +0.02(+0.15%) |
Jun 07, 2017 | 15.00 | 15.07 | 14.90 | 14.93 | 3,716 | -0.16(-1.06%) |
Jun 06, 2017 | 15.17 | 15.25 | 15.09 | 15.09 | 18,133 | -0.09(-0.60%) |
Jun 05, 2017 | 15.22 | 15.22 | 15.16 | 15.19 | 5,571 | -0.01(-0.06%) |
Jun 02, 2017 | 15.04 | 15.20 | 15.04 | 15.20 | 8,150 | +0.12(+0.82%) |
Jun 01, 2017 | 15.24 | 15.32 | 14.92 | 15.07 | 12,940 | -0.06(-0.42%) |
May 31, 2017 | 15.01 | 15.13 | 14.94 | 15.13 | 11,211 | +0.10(+0.69%) |
May 30, 2017 | 15.44 | 15.44 | 14.87 | 15.03 | 18,657 | -0.34(-2.18%) |
May 26, 2017 | 15.42 | 15.48 | 15.27 | 15.37 | 8,486 | +0.11(+0.72%) |
May 25, 2017 | 15.63 | 15.63 | 15.26 | 15.26 | 5,863 | -0.23(-1.46%) |
May 24, 2017 | 15.45 | 15.56 | 15.33 | 15.48 | 4,536 | +0.05(+0.30%) |
May 23, 2017 | 15.70 | 15.70 | 15.25 | 15.44 | 11,224 | -0.26(-1.64%) |
May 22, 2017 | 15.43 | 15.90 | 15.28 | 15.69 | 16,130 | +0.25(+1.63%) |
May 19, 2017 | 14.89 | 15.44 | 14.89 | 15.44 | 6,476 | +0.59(+3.96%) |
May 18, 2017 | 14.87 | 15.04 | 14.72 | 14.85 | 14,175 | -0.06(-0.38%) |
May 17, 2017 | 15.16 | 15.16 | 14.88 | 14.91 | 12,993 | -0.41(-2.64%) |
May 16, 2017 | 15.45 | 15.48 | 15.21 | 15.32 | 31,341 | -0.09(-0.59%) |
May 15, 2017 | 15.40 | 15.53 | 15.26 | 15.41 | 16,805 | -0.09(-0.55%) |
May 12, 2017 | 15.66 | 15.68 | 15.34 | 15.49 | 14,327 | -0.14(-0.91%) |
May 11, 2017 | 15.57 | 15.81 | 15.57 | 15.64 | 12,781 | +0.11(+0.70%) |
May 10, 2017 | 15.34 | 15.53 | 15.17 | 15.53 | 11,083 | +0.21(+1.34%) |
May 09, 2017 | 15.34 | 15.37 | 15.23 | 15.32 | 16,456 | +0.05(+0.34%) |
May 08, 2017 | 15.32 | 15.38 | 15.27 | 15.27 | 25,686 | +0.03(+0.19%) |
May 05, 2017 | 15.00 | 15.24 | 15.00 | 15.24 | 20,755 | +0.31(+2.10%) |
May 04, 2017 | 15.14 | 15.19 | 14.93 | 14.93 | 7,340 | -0.12(-0.80%) |
May 03, 2017 | 15.15 | 15.15 | 14.96 | 15.05 | 13,053 | -0.14(-0.90%) |
May 02, 2017 | 15.27 | 15.27 | 15.18 | 15.19 | 1,866 | -0.06(-0.37%) |
May 01, 2017 | 15.10 | 15.35 | 14.99 | 15.24 | 24,186 | +0.14(+0.94%) |
Apr 28, 2017 | 14.96 | 15.14 | 14.88 | 15.10 | 8,874 | +0.14(+0.95%) |
Apr 27, 2017 | 14.85 | 15.00 | 14.85 | 14.96 | 5,423 | +0.15(+1.00%) |
Apr 26, 2017 | 14.83 | 14.92 | 14.79 | 14.81 | 20,325 | -0.01(-0.08%) |
Apr 25, 2017 | 14.91 | 14.91 | 14.71 | 14.82 | 17,735 | -0.18(-1.18%) |
Apr 24, 2017 | 14.84 | 15.04 | 14.84 | 15.00 | 7,633 | +0.17(+1.12%) |
Apr 21, 2017 | 14.60 | 14.83 | 14.41 | 14.83 | 14,003 | +0.36(+2.48%) |
Apr 20, 2017 | 14.27 | 14.60 | 14.23 | 14.47 | 28,101 | +0.25(+1.77%) |
Apr 19, 2017 | 13.82 | 14.22 | 13.82 | 14.22 | 10,233 | +0.41(+2.93%) |
Apr 18, 2017 | 13.83 | 13.95 | 13.80 | 13.82 | 4,514 | -0.08(-0.60%) |
Apr 17, 2017 | 13.78 | 14.08 | 13.78 | 13.90 | 5,488 | +0.09(+0.64%) |
Apr 13, 2017 | 13.86 | 13.94 | 13.81 | 13.81 | 5,966 | -0.11(-0.78%) |
Apr 12, 2017 | 13.99 | 14.06 | 13.86 | 13.92 | 6,301 | -0.13(-0.89%) |
Apr 11, 2017 | 13.93 | 14.04 | 13.93 | 14.04 | 7,146 | +0.03(+0.24%) |
Apr 10, 2017 | 13.82 | 14.10 | 13.81 | 14.01 | 4,277 | +0.07(+0.49%) |
Apr 07, 2017 | 13.83 | 14.02 | 13.83 | 13.94 | 4,461 | -0.01(-0.08%) |
Apr 06, 2017 | 13.87 | 13.95 | 13.80 | 13.95 | 9,170 | +0.05(+0.37%) |
Apr 05, 2017 | 13.98 | 13.98 | 13.81 | 13.90 | 6,212 | -0.09(-0.63%) |
Apr 04, 2017 | 13.96 | 14.14 | 13.89 | 13.99 | 20,711 | +0.02(+0.14%) |
Apr 03, 2017 | 14.08 | 14.09 | 13.85 | 13.97 | 13,347 | -0.09(-0.65%) |
Mar 31, 2017 | 14.25 | 14.27 | 14.04 | 14.06 | 14,576 | -0.22(-1.52%) |
Mar 30, 2017 | 13.97 | 14.29 | 13.97 | 14.28 | 13,304 | +0.24(+1.71%) |
Mar 29, 2017 | 13.95 | 14.08 | 13.90 | 14.04 | 17,448 | +0.35(+2.54%) |
Mar 28, 2017 | 13.99 | 14.15 | 13.69 | 13.69 | 20,860 | -0.34(-2.44%) |
Mar 27, 2017 | 13.88 | 14.08 | 13.78 | 14.03 | 25,684 | +0.02(+0.16%) |
Mar 24, 2017 | 13.81 | 14.03 | 13.81 | 14.01 | 31,537 | +0.20(+1.45%) |
Mar 23, 2017 | 13.62 | 13.90 | 13.62 | 13.81 | 29,079 | +0.22(+1.59%) |
Mar 22, 2017 | 13.86 | 13.86 | 13.59 | 13.59 | 19,122 | -0.20(-1.45%) |
Mar 21, 2017 | 14.10 | 14.12 | 13.79 | 13.79 | 20,262 | -0.29(-2.07%) |
Mar 20, 2017 | 14.30 | 14.30 | 14.02 | 14.08 | 18,668 | -0.19(-1.32%) |
Mar 17, 2017 | 14.30 | 14.60 | 14.27 | 14.27 | 42,905 | +0.03(+0.24%) |
Mar 16, 2017 | 14.38 | 14.65 | 14.24 | 14.24 | 21,072 | -0.23(-1.62%) |
Mar 15, 2017 | 14.33 | 14.53 | 14.29 | 14.47 | 28,176 | +0.21(+1.44%) |
Mar 14, 2017 | 14.22 | 14.35 | 14.22 | 14.27 | 23,492 | -0.01(-0.08%) |
Mar 13, 2017 | 14.37 | 14.55 | 14.27 | 14.28 | 15,727 | -0.06(-0.40%) |
Mar 10, 2017 | 14.16 | 14.42 | 14.16 | 14.33 | 16,502 | +0.09(+0.64%) |
Mar 09, 2017 | 13.91 | 14.24 | 13.91 | 14.24 | 13,840 | +0.29(+2.09%) |
Mar 08, 2017 | 14.02 | 14.07 | 13.92 | 13.95 | 13,442 | -0.14(-1.01%) |
Mar 07, 2017 | 14.03 | 14.15 | 14.02 | 14.10 | 10,123 | +0.09(+0.61%) |
Mar 06, 2017 | 14.28 | 14.28 | 13.99 | 14.01 | 19,434 | -0.38(-2.66%) |
Mar 03, 2017 | 14.44 | 14.50 | 14.23 | 14.39 | 34,350 | -0.05(-0.32%) |
Mar 02, 2017 | 14.65 | 14.67 | 14.44 | 14.44 | 11,476 | -0.19(-1.29%) |