Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.92 | 13.01 | 12.39 | 12.43 | 39,565 | -0.53(-4.12%) |
Feb 27, 2018 | 13.37 | 13.46 | 12.97 | 12.97 | 15,088 | -0.45(-3.32%) |
Feb 26, 2018 | 13.46 | 13.50 | 13.28 | 13.41 | 18,833 | +0.09(+0.67%) |
Feb 23, 2018 | 13.32 | 13.59 | 13.27 | 13.32 | 30,194 | -0.13(-0.99%) |
Feb 22, 2018 | 13.81 | 13.90 | 13.37 | 13.46 | 18,921 | -0.49(-3.51%) |
Feb 21, 2018 | 14.08 | 14.22 | 13.77 | 13.95 | 23,530 | -0.09(-0.63%) |
Feb 20, 2018 | 14.26 | 14.30 | 13.90 | 14.04 | 10,734 | -0.18(-1.25%) |
Feb 16, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.04(-0.31%) | |
Feb 15, 2018 | 14.57 | 14.57 | 14.22 | 14.26 | 10,031 | +0.00(+0.00%) |
Feb 14, 2018 | 14.08 | 14.44 | 14.08 | 14.26 | 64,817 | +0.00(+0.00%) |
Feb 13, 2018 | 14.57 | 14.62 | 14.13 | 14.26 | 27,345 | -0.45(-3.03%) |
Feb 12, 2018 | 14.79 | 14.97 | 14.35 | 14.71 | 27,946 | -0.09(-0.60%) |
Feb 09, 2018 | 14.48 | 14.97 | 13.81 | 14.79 | 41,459 | +0.45(+3.11%) |
Feb 08, 2018 | 14.48 | 14.53 | 14.26 | 14.35 | 17,656 | -0.18(-1.23%) |
Feb 07, 2018 | 14.79 | 14.48 | 14.53 | 11,854 | -0.22(-1.51%) | |
Feb 06, 2018 | 14.53 | 14.93 | 14.53 | 14.75 | 18,493 | -0.22(-1.49%) |
Feb 05, 2018 | 15.20 | 15.20 | 14.71 | 14.97 | 25,184 | -0.22(-1.47%) |
Feb 02, 2018 | 15.30 | 15.35 | 15.15 | 15.20 | 25,503 | -0.40(-2.57%) |
Feb 01, 2018 | 15.46 | 15.60 | 15.46 | 15.60 | 14,649 | +0.04(+0.29%) |
Jan 31, 2018 | 15.42 | 15.55 | 15.15 | 15.55 | 147,143 | +0.08(+0.53%) |
Jan 30, 2018 | 15.43 | 15.43 | 15.34 | 15.47 | 38,265 | +0.00(+0.00%) |
Jan 29, 2018 | 15.29 | 15.56 | 15.16 | 15.47 | 25,225 | +0.09(+0.58%) |
Jan 26, 2018 | 15.56 | 15.56 | 15.25 | 15.38 | 16,174 | -0.13(-0.86%) |
Jan 25, 2018 | 15.47 | 15.51 | 15.43 | 15.51 | 11,012 | +0.04(+0.29%) |
Jan 24, 2018 | 15.65 | 15.65 | 15.47 | 15.47 | 5,522 | -0.09(-0.57%) |
Jan 23, 2018 | 15.47 | 15.96 | 15.43 | 15.56 | 44,082 | +0.09(+0.57%) |
Jan 22, 2018 | 15.69 | 15.69 | 15.43 | 15.47 | 14,003 | -0.31(-1.97%) |
Jan 19, 2018 | 15.47 | 15.87 | 15.43 | 15.78 | 15,919 | +0.22(+1.43%) |
Jan 18, 2018 | 15.96 | 16.00 | 15.43 | 15.56 | 13,898 | -0.44(-2.78%) |
Jan 17, 2018 | 16.05 | 16.09 | 15.91 | 16.00 | 16,174 | +0.13(+0.84%) |
Jan 16, 2018 | 16.31 | 16.54 | 15.78 | 15.87 | 22,423 | -0.44(-2.72%) |
Jan 12, 2018 | 16.31 | 16.31 | 16.31 | 0 | +0.36(+2.23%) | |
Jan 11, 2018 | 15.96 | 16.23 | 15.87 | 15.96 | 14,893 | +0.00(+0.00%) |
Jan 10, 2018 | 15.78 | 15.78 | 15.56 | 15.96 | 9,848 | +0.00(+0.00%) |
Jan 09, 2018 | 15.96 | 15.96 | 15.43 | 15.96 | 15,747 | +0.00(+0.00%) |
Jan 08, 2018 | 15.69 | 16.14 | 15.60 | 15.96 | 16,959 | +0.27(+1.70%) |
Jan 05, 2018 | 15.60 | 15.87 | 14.98 | 15.69 | 65,311 | +0.13(+0.86%) |
Jan 04, 2018 | 15.38 | 15.69 | 15.11 | 15.56 | 11,691 | +0.27(+1.74%) |
Jan 03, 2018 | 15.07 | 15.69 | 15.07 | 15.29 | 43,483 | +0.18(+1.18%) |
Jan 02, 2018 | 14.89 | 15.25 | 14.89 | 15.11 | 34,441 | +0.44(+3.03%) |
Dec 29, 2017 | 14.67 | 14.67 | 14.67 | 0 | -0.36(-2.37%) | |
Dec 28, 2017 | 14.76 | 15.29 | 14.76 | 15.03 | 24,335 | +0.27(+1.81%) |
Dec 27, 2017 | 14.49 | 15.51 | 14.49 | 14.76 | 114,759 | +0.27(+1.84%) |
Dec 26, 2017 | 15.11 | 15.29 | 14.16 | 14.49 | 30,288 | -0.53(-3.55%) |
Dec 22, 2017 | 16.23 | 17.11 | 14.85 | 15.03 | 64,057 | -0.18(-1.17%) |
Dec 21, 2017 | 15.20 | 15.69 | 15.11 | 15.20 | 12,194 | +0.09(+0.59%) |
Dec 20, 2017 | 15.56 | 15.56 | 15.11 | 15.11 | 15,561 | -0.40(-2.58%) |
Dec 19, 2017 | 15.34 | 15.74 | 15.11 | 15.51 | 16,053 | +0.13(+0.87%) |
Dec 18, 2017 | 15.29 | 15.65 | 15.25 | 15.38 | 14,522 | +0.27(+1.76%) |
Dec 15, 2017 | 15.03 | 15.38 | 14.94 | 15.11 | 58,275 | +0.09(+0.59%) |
Dec 14, 2017 | 15.03 | 15.87 | 14.94 | 15.03 | 41,624 | -0.04(-0.29%) |
Dec 13, 2017 | 14.98 | 15.16 | 14.98 | 15.07 | 25,110 | +0.18(+1.19%) |
Dec 12, 2017 | 15.43 | 15.47 | 14.76 | 14.89 | 19,448 | -0.49(-3.18%) |
Dec 11, 2017 | 15.43 | 15.51 | 15.34 | 15.38 | 16,125 | -0.22(-1.42%) |
Dec 08, 2017 | 15.51 | 15.74 | 15.31 | 15.60 | 10,879 | +0.09(+0.57%) |
Dec 07, 2017 | 15.25 | 15.74 | 15.20 | 15.51 | 11,237 | +0.27(+1.75%) |
Dec 06, 2017 | 15.20 | 15.38 | 14.89 | 15.25 | 37,987 | -0.09(-0.58%) |
Dec 05, 2017 | 15.60 | 15.60 | 15.25 | 15.34 | 26,868 | -0.13(-0.86%) |
Dec 04, 2017 | 16.23 | 16.38 | 15.34 | 15.47 | 40,092 | -0.53(-3.33%) |
Dec 01, 2017 | 16.00 | 16.23 | 15.60 | 16.00 | 17,929 | -0.09(-0.55%) |
Nov 30, 2017 | 15.78 | 16.23 | 15.78 | 16.09 | 20,811 | +0.36(+2.26%) |
Nov 29, 2017 | 15.43 | 15.74 | 15.29 | 15.74 | 27,797 | +0.22(+1.43%) |
Nov 28, 2017 | 15.34 | 15.69 | 15.27 | 15.51 | 18,635 | +0.18(+1.16%) |
Nov 27, 2017 | 14.98 | 15.51 | 14.94 | 15.34 | 11,433 | +0.36(+2.37%) |
Nov 24, 2017 | 14.85 | 15.07 | 14.85 | 14.98 | 7,703 | -0.09(-0.59%) |
Nov 22, 2017 | 15.07 | 15.38 | 15.03 | 15.07 | 16,887 | +0.09(+0.59%) |
Nov 21, 2017 | 14.80 | 15.20 | 14.45 | 14.98 | 33,383 | +0.31(+2.12%) |
Nov 20, 2017 | 14.54 | 14.67 | 14.40 | 14.67 | 20,627 | +0.18(+1.23%) |
Nov 17, 2017 | 14.14 | 14.49 | 14.14 | 14.49 | 9,809 | +0.27(+1.87%) |
Nov 16, 2017 | 14.23 | 14.45 | 14.18 | 14.23 | 32,597 | +0.09(+0.63%) |
Nov 15, 2017 | 14.31 | 14.31 | 14.09 | 14.14 | 21,878 | -0.31(-2.15%) |
Nov 14, 2017 | 14.54 | 14.63 | 14.27 | 14.45 | 15,009 | -0.13(-0.91%) |
Nov 13, 2017 | 14.63 | 14.71 | 14.36 | 14.58 | 9,793 | -0.27(-1.80%) |
Nov 10, 2017 | 14.67 | 14.99 | 14.67 | 14.85 | 11,401 | +0.04(+0.30%) |
Nov 09, 2017 | 14.09 | 15.29 | 14.09 | 14.80 | 68,034 | -0.04(-0.30%) |
Nov 08, 2017 | 15.03 | 15.03 | 14.54 | 14.85 | 16,088 | -0.22(-1.47%) |
Nov 07, 2017 | 15.38 | 15.56 | 15.07 | 15.07 | 32,051 | -0.27(-1.74%) |
Nov 06, 2017 | 15.38 | 15.87 | 15.25 | 15.34 | 19,170 | +0.00(+0.00%) |
Nov 03, 2017 | 15.43 | 16.36 | 15.29 | 15.34 | 72,351 | -0.22(-1.43%) |
Nov 02, 2017 | 15.91 | 16.18 | 15.25 | 15.56 | 40,723 | -0.62(-3.85%) |
Nov 01, 2017 | 16.80 | 16.80 | 15.67 | 16.18 | 15,595 | -0.40(-2.41%) |
Oct 31, 2017 | 16.85 | 17.11 | 16.54 | 16.58 | 37,752 | -0.14(-0.84%) |
Oct 30, 2017 | 16.85 | 17.08 | 16.54 | 16.72 | 11,993 | -0.35(-2.08%) |
Oct 27, 2017 | 16.85 | 17.08 | 16.85 | 17.08 | 25,028 | +0.09(+0.52%) |
Oct 26, 2017 | 17.12 | 17.12 | 16.85 | 16.99 | 11,050 | +0.00(+0.00%) |
Oct 25, 2017 | 17.03 | 17.16 | 16.85 | 16.99 | 11,590 | -0.27(-1.54%) |
Oct 24, 2017 | 17.12 | 17.30 | 17.12 | 17.25 | 5,725 | +0.27(+1.57%) |
Oct 23, 2017 | 16.85 | 17.08 | 16.85 | 16.99 | 8,900 | -0.09(-0.52%) |
Oct 20, 2017 | 16.90 | 17.08 | 16.54 | 17.08 | 11,384 | +0.31(+1.85%) |
Oct 19, 2017 | 16.72 | 16.85 | 16.41 | 16.77 | 7,556 | -0.31(-1.82%) |
Oct 18, 2017 | 16.77 | 17.16 | 16.32 | 17.08 | 11,409 | +0.13(+0.79%) |
Oct 17, 2017 | 17.08 | 17.16 | 16.85 | 16.94 | 17,483 | -0.04(-0.26%) |
Oct 16, 2017 | 17.03 | 17.03 | 16.94 | 16.99 | 12,055 | +0.09(+0.52%) |
Oct 13, 2017 | 17.03 | 17.03 | 16.50 | 16.90 | 35,415 | -0.04(-0.26%) |
Oct 12, 2017 | 15.70 | 17.21 | 15.70 | 16.94 | 13,485 | +0.00(+0.00%) |
Oct 11, 2017 | 17.25 | 17.30 | 16.90 | 16.94 | 35,905 | -0.04(-0.26%) |
Oct 10, 2017 | 17.16 | 17.16 | 16.85 | 16.99 | 38,886 | +0.00(+0.00%) |
Oct 09, 2017 | 17.25 | 17.48 | 16.94 | 16.99 | 23,010 | -0.22(-1.29%) |
Oct 06, 2017 | 17.30 | 17.30 | 17.08 | 17.21 | 15,640 | -0.04(-0.26%) |
Oct 05, 2017 | 17.08 | 17.34 | 16.94 | 17.25 | 24,204 | +0.27(+1.57%) |
Oct 04, 2017 | 16.72 | 17.03 | 16.72 | 16.99 | 18,936 | +0.27(+1.59%) |
Oct 03, 2017 | 16.68 | 17.25 | 16.68 | 16.72 | 25,232 | +0.09(+0.53%) |
Oct 02, 2017 | 16.19 | 16.68 | 16.19 | 16.63 | 16,433 | +0.40(+2.46%) |
Sep 29, 2017 | 16.50 | 16.63 | 16.23 | 16.23 | 12,920 | -0.35(-2.14%) |
Sep 28, 2017 | 16.81 | 16.90 | 16.50 | 16.59 | 20,214 | -0.31(-1.84%) |
Sep 27, 2017 | 16.14 | 16.99 | 16.09 | 16.90 | 25,170 | +0.80(+4.96%) |
Sep 26, 2017 | 16.19 | 16.23 | 15.97 | 16.10 | 24,858 | +0.00(+0.00%) |
Sep 25, 2017 | 15.79 | 16.23 | 15.75 | 16.10 | 23,195 | +0.22(+1.40%) |
Sep 22, 2017 | 15.66 | 15.88 | 15.66 | 15.88 | 6,164 | +0.27(+1.71%) |
Sep 21, 2017 | 15.66 | 15.79 | 15.52 | 15.61 | 18,283 | -0.09(-0.56%) |
Sep 20, 2017 | 15.70 | 15.79 | 15.70 | 15.70 | 11,933 | -0.18(-1.12%) |
Sep 19, 2017 | 15.79 | 15.92 | 15.75 | 15.88 | 13,988 | +0.04(+0.28%) |
Sep 18, 2017 | 15.70 | 15.92 | 15.66 | 15.83 | 13,110 | +0.22(+1.42%) |
Sep 15, 2017 | 15.75 | 15.75 | 15.57 | 15.61 | 59,237 | -0.09(-0.56%) |
Sep 14, 2017 | 15.57 | 15.75 | 15.57 | 15.70 | 12,281 | +0.09(+0.57%) |
Sep 13, 2017 | 15.35 | 15.61 | 15.35 | 15.61 | 11,832 | -0.04(-0.28%) |
Sep 12, 2017 | 15.26 | 15.79 | 15.26 | 15.66 | 11,348 | +0.40(+2.62%) |
Sep 11, 2017 | 15.12 | 15.26 | 14.95 | 15.26 | 16,064 | +0.13(+0.88%) |
Sep 08, 2017 | 15.12 | 15.26 | 15.12 | 15.12 | 17,870 | -0.04(-0.29%) |
Sep 07, 2017 | 15.30 | 15.30 | 15.12 | 15.17 | 12,413 | +0.00(+0.00%) |
Sep 06, 2017 | 15.12 | 15.30 | 15.12 | 15.17 | 14,060 | +0.04(+0.29%) |
Sep 05, 2017 | 15.12 | 15.17 | 15.04 | 15.12 | 50,037 | -0.04(-0.29%) |
Sep 01, 2017 | 15.48 | 15.92 | 14.95 | 15.17 | 98,488 | -0.27(-1.72%) |
Aug 31, 2017 | 15.26 | 15.66 | 15.26 | 15.44 | 32,371 | +0.22(+1.46%) |
Aug 30, 2017 | 15.12 | 15.24 | 15.08 | 15.21 | 13,505 | +0.00(+0.00%) |
Aug 29, 2017 | 14.86 | 15.21 | 14.86 | 15.21 | 24,267 | +0.22(+1.48%) |
Aug 28, 2017 | 14.99 | 15.08 | 14.95 | 14.99 | 20,876 | +0.04(+0.30%) |
Aug 25, 2017 | 14.99 | 15.04 | 14.86 | 14.95 | 23,819 | -0.04(-0.30%) |
Aug 24, 2017 | 14.59 | 14.99 | 14.59 | 14.99 | 16,903 | +0.40(+2.74%) |
Aug 23, 2017 | 14.59 | 14.68 | 14.50 | 14.59 | 10,542 | -0.18(-1.20%) |
Aug 22, 2017 | 14.73 | 14.81 | 14.50 | 14.77 | 22,904 | +0.04(+0.30%) |
Aug 21, 2017 | 14.81 | 14.81 | 14.64 | 14.73 | 15,270 | -0.18(-1.19%) |
Aug 18, 2017 | 14.55 | 14.90 | 14.55 | 14.90 | 40,573 | +0.18(+1.20%) |
Aug 17, 2017 | 14.50 | 14.77 | 14.50 | 14.73 | 27,930 | +0.13(+0.91%) |
Aug 16, 2017 | 14.50 | 14.64 | 14.50 | 14.59 | 14,067 | +0.09(+0.61%) |
Aug 15, 2017 | 14.28 | 14.55 | 14.28 | 14.50 | 19,094 | +0.22(+1.55%) |
Aug 14, 2017 | 14.19 | 14.33 | 14.15 | 14.28 | 33,869 | +0.13(+0.94%) |
Aug 11, 2017 | 14.24 | 14.24 | 14.06 | 14.15 | 25,485 | +0.04(+0.31%) |
Aug 10, 2017 | 14.59 | 14.61 | 14.10 | 14.10 | 54,690 | -0.44(-3.05%) |
Aug 09, 2017 | 15.12 | 15.12 | 14.55 | 14.55 | 27,757 | -0.58(-3.81%) |
Aug 08, 2017 | 16.06 | 16.19 | 14.88 | 15.12 | 59,086 | -1.51(-9.07%) |
Aug 07, 2017 | 16.85 | 16.85 | 16.46 | 16.63 | 34,367 | -0.13(-0.79%) |
Aug 04, 2017 | 16.94 | 16.94 | 16.72 | 16.77 | 29,938 | -0.09(-0.53%) |
Aug 03, 2017 | 16.81 | 16.90 | 16.81 | 16.85 | 17,786 | +0.00(+0.00%) |
Aug 02, 2017 | 16.99 | 17.03 | 16.85 | 16.85 | 14,937 | -0.09(-0.52%) |
Aug 01, 2017 | 17.08 | 17.08 | 16.85 | 16.94 | 33,184 | +0.13(+0.79%) |
Jul 31, 2017 | 17.12 | 17.12 | 16.72 | 16.81 | 43,365 | -0.27(-1.56%) |
Jul 28, 2017 | 16.94 | 17.16 | 16.94 | 17.08 | 13,852 | +0.04(+0.22%) |
Jul 27, 2017 | 17.26 | 17.26 | 16.64 | 17.04 | 17,753 | -0.22(-1.28%) |
Jul 26, 2017 | 17.22 | 17.48 | 16.95 | 17.26 | 9,694 | -0.44(-2.50%) |
Jul 25, 2017 | 17.22 | 17.88 | 17.21 | 17.70 | 39,881 | +0.49(+2.83%) |
Jul 24, 2017 | 17.26 | 17.26 | 16.95 | 17.22 | 26,328 | -0.09(-0.51%) |
Jul 21, 2017 | 17.53 | 17.57 | 17.26 | 17.30 | 15,199 | -0.04(-0.26%) |
Jul 20, 2017 | 17.39 | 17.48 | 17.30 | 17.35 | 6,662 | -0.09(-0.51%) |
Jul 19, 2017 | 17.35 | 17.53 | 17.22 | 17.44 | 13,975 | +0.09(+0.51%) |
Jul 18, 2017 | 17.22 | 17.44 | 17.08 | 17.35 | 12,866 | +0.00(+0.00%) |
Jul 17, 2017 | 17.30 | 17.44 | 17.17 | 17.35 | 13,782 | +0.04(+0.26%) |
Jul 14, 2017 | 16.95 | 17.39 | 16.95 | 17.30 | 35,458 | +0.31(+1.82%) |
Jul 13, 2017 | 16.77 | 16.99 | 16.73 | 16.99 | 18,751 | +0.18(+1.05%) |
Jul 12, 2017 | 16.82 | 16.91 | 16.68 | 16.82 | 16,070 | +0.04(+0.26%) |
Jul 11, 2017 | 16.51 | 16.86 | 16.11 | 16.77 | 15,495 | -0.09(-0.52%) |
Jul 10, 2017 | 16.46 | 16.99 | 16.06 | 16.86 | 36,373 | +0.22(+1.33%) |
Jul 07, 2017 | 16.15 | 16.68 | 16.02 | 16.64 | 16,191 | +0.62(+3.87%) |
Jul 06, 2017 | 16.02 | 16.06 | 15.89 | 16.02 | 34,917 | -0.09(-0.55%) |
Jul 05, 2017 | 16.06 | 16.15 | 15.76 | 16.11 | 40,396 | +0.09(+0.55%) |
Jul 03, 2017 | 16.02 | 16.26 | 16.02 | 16.02 | 7,979 | -0.04(-0.28%) |
Jun 30, 2017 | 16.06 | 16.29 | 15.89 | 16.06 | 23,438 | +0.00(+0.00%) |
Jun 29, 2017 | 16.37 | 16.51 | 15.93 | 16.06 | 20,921 | -0.35(-2.16%) |
Jun 28, 2017 | 16.46 | 16.64 | 16.33 | 16.42 | 10,737 | -0.04(-0.27%) |
Jun 27, 2017 | 16.29 | 16.55 | 16.29 | 16.46 | 9,937 | +0.13(+0.81%) |
Jun 26, 2017 | 16.37 | 16.55 | 16.11 | 16.33 | 17,420 | +0.09(+0.54%) |
Jun 23, 2017 | 16.29 | 16.42 | 16.15 | 16.24 | 155,739 | -0.09(-0.54%) |
Jun 22, 2017 | 16.15 | 16.37 | 15.67 | 16.33 | 15,457 | +0.27(+1.65%) |
Jun 21, 2017 | 16.15 | 16.15 | 15.98 | 16.06 | 24,884 | -0.09(-0.55%) |
Jun 20, 2017 | 15.98 | 16.24 | 15.84 | 16.15 | 27,116 | +0.18(+1.11%) |
Jun 19, 2017 | 15.84 | 16.24 | 15.84 | 15.98 | 19,817 | +0.09(+0.56%) |
Jun 16, 2017 | 15.76 | 15.95 | 15.58 | 15.89 | 64,173 | -0.22(-1.37%) |
Jun 15, 2017 | 16.06 | 16.24 | 15.93 | 16.11 | 66,054 | -0.18(-1.09%) |
Jun 14, 2017 | 16.37 | 16.37 | 15.93 | 16.29 | 38,305 | +0.04(+0.27%) |
Jun 13, 2017 | 16.20 | 16.29 | 16.15 | 16.24 | 31,116 | +0.04(+0.27%) |
Jun 12, 2017 | 16.99 | 16.99 | 15.93 | 16.20 | 40,611 | -0.75(-4.44%) |
Jun 09, 2017 | 16.64 | 17.04 | 16.51 | 16.95 | 30,068 | +0.35(+2.13%) |
Jun 08, 2017 | 16.68 | 16.93 | 16.51 | 16.60 | 32,737 | -0.13(-0.79%) |
Jun 07, 2017 | 17.22 | 17.22 | 16.68 | 16.73 | 16,504 | -0.31(-1.82%) |
Jun 06, 2017 | 16.82 | 17.13 | 16.60 | 17.04 | 33,450 | +0.04(+0.26%) |
Jun 05, 2017 | 17.04 | 17.33 | 16.20 | 16.99 | 22,083 | -0.18(-1.03%) |
Jun 02, 2017 | 16.55 | 17.44 | 16.55 | 17.17 | 29,538 | +0.44(+2.65%) |
Jun 01, 2017 | 16.20 | 16.82 | 16.20 | 16.73 | 33,551 | +0.44(+2.72%) |
May 31, 2017 | 16.29 | 16.33 | 16.06 | 16.29 | 17,346 | -0.04(-0.27%) |
May 30, 2017 | 16.20 | 16.55 | 16.15 | 16.33 | 32,294 | +0.18(+1.10%) |
May 26, 2017 | 15.93 | 16.46 | 15.93 | 16.15 | 73,121 | +0.22(+1.39%) |
May 25, 2017 | 16.24 | 16.51 | 15.80 | 15.93 | 37,980 | -0.31(-1.91%) |
May 24, 2017 | 16.24 | 16.29 | 15.93 | 16.24 | 16,959 | +0.00(+0.00%) |
May 23, 2017 | 16.42 | 16.55 | 16.02 | 16.24 | 26,959 | -0.18(-1.08%) |
May 22, 2017 | 16.46 | 16.51 | 16.33 | 16.42 | 31,151 | +0.00(+0.00%) |
May 19, 2017 | 16.68 | 16.68 | 16.33 | 16.42 | 75,196 | -0.31(-1.85%) |
May 18, 2017 | 16.63 | 17.04 | 16.63 | 16.73 | 54,789 | +0.18(+1.07%) |
May 17, 2017 | 16.60 | 16.68 | 16.42 | 16.55 | 37,147 | -0.27(-1.58%) |
May 16, 2017 | 16.77 | 16.99 | 16.37 | 16.82 | 70,717 | +0.04(+0.26%) |
May 15, 2017 | 17.30 | 17.48 | 16.68 | 16.77 | 24,753 | -0.40(-2.32%) |
May 12, 2017 | 17.22 | 17.35 | 17.13 | 17.17 | 15,741 | -0.13(-0.77%) |
May 11, 2017 | 17.17 | 17.48 | 16.73 | 17.30 | 163,488 | +0.13(+0.77%) |
May 10, 2017 | 16.91 | 17.26 | 16.91 | 17.17 | 19,908 | -0.09(-0.51%) |
May 09, 2017 | 16.11 | 17.30 | 16.11 | 17.26 | 68,300 | +1.11(+6.85%) |
May 08, 2017 | 16.15 | 16.34 | 15.84 | 16.15 | 21,733 | +0.09(+0.55%) |
May 05, 2017 | 15.98 | 16.29 | 15.84 | 16.06 | 23,358 | +0.13(+0.83%) |
May 04, 2017 | 15.58 | 16.02 | 15.58 | 15.93 | 34,334 | +0.00(+0.00%) |
May 03, 2017 | 16.55 | 16.74 | 15.67 | 15.93 | 59,896 | -0.71(-4.26%) |
May 02, 2017 | 16.99 | 18.19 | 16.60 | 16.64 | 20,128 | -0.44(-2.59%) |
May 01, 2017 | 17.08 | 17.17 | 16.97 | 17.08 | 24,694 | +0.09(+0.52%) |
Apr 28, 2017 | 17.84 | 17.92 | 16.86 | 16.99 | 46,795 | -0.84(-4.71%) |
Apr 27, 2017 | 18.01 | 18.10 | 17.75 | 17.84 | 24,642 | -0.05(-0.28%) |
Apr 26, 2017 | 17.97 | 18.42 | 17.84 | 17.89 | 39,262 | -0.18(-0.98%) |
Apr 25, 2017 | 18.37 | 18.42 | 18.00 | 18.06 | 20,078 | -0.13(-0.73%) |
Apr 24, 2017 | 18.06 | 18.42 | 17.93 | 18.20 | 52,431 | +0.31(+1.73%) |
Apr 21, 2017 | 17.62 | 17.93 | 17.49 | 17.89 | 37,313 | -0.13(-0.74%) |
Apr 20, 2017 | 16.83 | 18.06 | 16.83 | 18.02 | 63,313 | +1.19(+7.09%) |
Apr 19, 2017 | 17.97 | 18.02 | 15.55 | 16.83 | 159,588 | -1.24(-6.85%) |
Apr 18, 2017 | 18.06 | 18.15 | 17.80 | 18.06 | 29,406 | +0.18(+0.99%) |
Apr 17, 2017 | 17.84 | 17.97 | 17.67 | 17.89 | 24,879 | +0.04(+0.25%) |
Apr 13, 2017 | 17.80 | 17.97 | 17.49 | 17.84 | 24,056 | +0.00(+0.00%) |
Apr 12, 2017 | 18.15 | 18.28 | 17.84 | 17.84 | 9,077 | -0.40(-2.18%) |
Apr 11, 2017 | 17.84 | 18.33 | 17.80 | 18.24 | 41,554 | +0.40(+2.23%) |
Apr 10, 2017 | 17.71 | 17.89 | 17.58 | 17.84 | 37,707 | +0.09(+0.50%) |
Apr 07, 2017 | 17.80 | 17.84 | 17.75 | 17.75 | 9,620 | -0.13(-0.74%) |
Apr 06, 2017 | 17.62 | 17.89 | 17.62 | 17.89 | 36,243 | +0.22(+1.25%) |
Apr 05, 2017 | 18.11 | 18.33 | 17.62 | 17.67 | 22,937 | -0.44(-2.44%) |
Apr 04, 2017 | 17.71 | 18.37 | 17.71 | 18.11 | 33,511 | +0.35(+1.99%) |
Apr 03, 2017 | 17.67 | 17.89 | 17.53 | 17.75 | 59,588 | +0.00(+0.00%) |
Mar 31, 2017 | 17.49 | 17.89 | 17.22 | 17.75 | 91,775 | +0.22(+1.26%) |
Mar 30, 2017 | 17.53 | 17.58 | 17.40 | 17.53 | 52,158 | -0.04(-0.25%) |
Mar 29, 2017 | 17.44 | 17.58 | 17.36 | 17.58 | 59,789 | +0.04(+0.25%) |
Mar 28, 2017 | 17.44 | 17.58 | 17.22 | 17.53 | 27,700 | +0.04(+0.25%) |
Mar 27, 2017 | 17.40 | 17.62 | 17.40 | 17.49 | 65,035 | -0.09(-0.50%) |
Mar 24, 2017 | 17.36 | 17.62 | 17.36 | 17.58 | 105,773 | +0.26(+1.53%) |
Mar 23, 2017 | 17.53 | 17.62 | 17.22 | 17.31 | 166,765 | -0.26(-1.51%) |
Mar 22, 2017 | 17.53 | 17.62 | 17.49 | 17.58 | 119,425 | +0.00(+0.00%) |
Mar 21, 2017 | 17.49 | 17.62 | 17.18 | 17.58 | 87,488 | +0.04(+0.25%) |
Mar 20, 2017 | 17.22 | 17.67 | 17.14 | 17.53 | 59,962 | +0.31(+1.79%) |
Mar 17, 2017 | 17.22 | 17.49 | 16.83 | 17.22 | 95,616 | -0.22(-1.27%) |
Mar 16, 2017 | 17.75 | 17.80 | 17.09 | 17.44 | 172,908 | -0.31(-1.74%) |
Mar 15, 2017 | 17.75 | 17.93 | 17.67 | 17.75 | 141,467 | +0.00(+0.00%) |
Mar 14, 2017 | 18.20 | 18.73 | 17.31 | 17.75 | 244,375 | +1.06(+6.35%) |
Mar 13, 2017 | 14.18 | 16.78 | 13.82 | 16.69 | 378,346 | +3.93(+30.80%) |
Mar 10, 2017 | 12.81 | 13.25 | 12.59 | 12.76 | 40,663 | +0.09(+0.70%) |
Mar 09, 2017 | 13.09 | 13.16 | 12.59 | 12.67 | 23,335 | -0.13(-1.03%) |
Mar 08, 2017 | 13.07 | 13.37 | 12.72 | 12.81 | 30,565 | -0.22(-1.69%) |
Mar 07, 2017 | 12.85 | 13.20 | 12.85 | 13.03 | 11,938 | +0.18(+1.37%) |
Mar 06, 2017 | 13.03 | 13.03 | 12.76 | 12.85 | 21,547 | -0.09(-0.68%) |
Mar 03, 2017 | 13.12 | 13.38 | 12.90 | 12.94 | 15,582 | -0.22(-1.68%) |
Mar 02, 2017 | 13.20 | 13.29 | 12.94 | 13.16 | 16,376 | +0.04(+0.34%) |