Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.70 | 14.75 | 14.50 | 14.55 | 190,531 | -0.05(-0.34%) |
Apr 27, 2018 | 14.65 | 14.80 | 14.50 | 14.60 | 134,654 | -0.10(-0.68%) |
Apr 26, 2018 | 14.75 | 14.75 | 14.50 | 14.70 | 183,309 | +0.05(+0.34%) |
Apr 25, 2018 | 14.50 | 14.75 | 14.45 | 14.65 | 184,794 | +0.15(+1.03%) |
Apr 24, 2018 | 15.00 | 15.00 | 14.20 | 14.50 | 316,809 | -0.50(-3.33%) |
Apr 23, 2018 | 14.15 | 15.35 | 13.75 | 15.00 | 905,481 | +1.55(+11.52%) |
Apr 20, 2018 | 13.40 | 13.50 | 13.25 | 13.45 | 144,033 | +0.00(+0.00%) |
Apr 19, 2018 | 13.65 | 13.75 | 13.45 | 13.45 | 163,180 | -0.20(-1.47%) |
Apr 18, 2018 | 14.00 | 14.25 | 13.65 | 13.65 | 242,533 | -0.35(-2.50%) |
Apr 17, 2018 | 13.95 | 14.15 | 13.90 | 14.00 | 200,664 | +0.15(+1.08%) |
Apr 16, 2018 | 13.70 | 13.95 | 13.65 | 13.85 | 325,658 | +0.20(+1.47%) |
Apr 13, 2018 | 13.65 | 13.72 | 13.47 | 13.65 | 147,597 | +0.05(+0.37%) |
Apr 12, 2018 | 13.70 | 13.70 | 13.46 | 13.60 | 210,188 | -0.05(-0.37%) |
Apr 11, 2018 | 13.65 | 13.75 | 13.50 | 13.65 | 165,297 | -0.05(-0.36%) |
Apr 10, 2018 | 13.80 | 13.95 | 13.50 | 13.70 | 181,841 | +0.00(+0.00%) |
Apr 09, 2018 | 13.75 | 13.85 | 13.50 | 13.70 | 152,683 | -0.05(-0.36%) |
Apr 06, 2018 | 13.80 | 14.10 | 13.60 | 13.75 | 261,960 | -0.15(-1.08%) |
Apr 05, 2018 | 13.90 | 14.00 | 13.65 | 13.90 | 324,563 | +0.10(+0.72%) |
Apr 04, 2018 | 13.40 | 13.85 | 13.32 | 13.80 | 264,948 | +0.30(+2.22%) |
Apr 03, 2018 | 13.30 | 13.60 | 13.25 | 13.50 | 240,236 | +0.20(+1.50%) |
Apr 02, 2018 | 13.45 | 13.60 | 13.10 | 13.30 | 216,932 | -0.15(-1.12%) |
Mar 29, 2018 | 13.45 | 13.45 | 13.45 | 0 | +0.30(+2.28%) | |
Mar 28, 2018 | 12.85 | 13.20 | 12.85 | 13.15 | 388,697 | +0.25(+1.94%) |
Mar 27, 2018 | 12.35 | 13.30 | 12.20 | 12.90 | 327,508 | +0.55(+4.45%) |
Mar 26, 2018 | 12.45 | 12.55 | 12.10 | 12.35 | 493,781 | +0.05(+0.41%) |
Mar 23, 2018 | 12.60 | 12.65 | 12.25 | 12.30 | 428,754 | -0.15(-1.20%) |
Mar 22, 2018 | 12.65 | 12.80 | 12.40 | 12.45 | 410,187 | -0.25(-1.97%) |
Mar 21, 2018 | 12.75 | 12.90 | 12.60 | 12.70 | 324,080 | -0.10(-0.78%) |
Mar 20, 2018 | 13.15 | 13.15 | 12.68 | 12.80 | 332,232 | -0.25(-1.92%) |
Mar 19, 2018 | 13.55 | 13.60 | 13.00 | 13.05 | 476,331 | -0.60(-4.40%) |
Mar 16, 2018 | 13.20 | 13.70 | 13.15 | 13.65 | 612,300 | +0.50(+3.80%) |
Mar 15, 2018 | 13.20 | 13.35 | 13.15 | 13.15 | 474,958 | -0.05(-0.38%) |
Mar 14, 2018 | 13.00 | 13.28 | 12.95 | 13.20 | 391,615 | +0.20(+1.54%) |
Mar 13, 2018 | 13.20 | 13.40 | 12.85 | 13.00 | 472,132 | -0.15(-1.14%) |
Mar 12, 2018 | 12.55 | 13.20 | 12.55 | 13.15 | 576,989 | +0.55(+4.37%) |
Mar 09, 2018 | 12.45 | 12.70 | 12.30 | 12.60 | 478,915 | +0.15(+1.20%) |
Mar 08, 2018 | 12.95 | 13.10 | 12.35 | 12.45 | 351,996 | -0.55(-4.23%) |
Mar 07, 2018 | 13.15 | 13.00 | 446,433 | +0.70(+5.69%) | ||
Mar 06, 2018 | 11.50 | 12.75 | 11.30 | 12.30 | 1,612,603 | -0.30(-2.38%) |
Mar 05, 2018 | 12.55 | 12.80 | 12.20 | 12.60 | 806,740 | +0.05(+0.40%) |
Mar 02, 2018 | 11.90 | 12.75 | 11.80 | 12.55 | 426,323 | +0.60(+5.02%) |
Mar 01, 2018 | 11.85 | 12.45 | 11.80 | 11.95 | 337,395 | +0.10(+0.84%) |
Feb 28, 2018 | 11.95 | 12.45 | 11.85 | 11.85 | 447,723 | +0.00(+0.00%) |
Feb 27, 2018 | 12.30 | 12.35 | 11.70 | 11.85 | 279,762 | -0.40(-3.27%) |
Feb 26, 2018 | 11.95 | 12.40 | 11.95 | 12.25 | 204,451 | +0.30(+2.51%) |
Feb 23, 2018 | 11.85 | 12.00 | 11.80 | 11.95 | 201,802 | +0.10(+0.84%) |
Feb 22, 2018 | 11.90 | 11.90 | 11.65 | 11.85 | 251,223 | -0.05(-0.42%) |
Feb 21, 2018 | 11.65 | 11.95 | 11.60 | 11.90 | 200,987 | +0.25(+2.15%) |
Feb 20, 2018 | 11.75 | 11.90 | 11.55 | 11.65 | 284,298 | -0.25(-2.10%) |
Feb 16, 2018 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 12.05 | 12.20 | 11.85 | 11.90 | 145,532 | -0.15(-1.24%) |
Feb 14, 2018 | 12.00 | 12.22 | 12.00 | 12.05 | 226,287 | -0.10(-0.82%) |
Feb 13, 2018 | 12.00 | 12.25 | 12.00 | 12.15 | 247,438 | +0.15(+1.25%) |
Feb 12, 2018 | 12.25 | 12.40 | 11.75 | 12.00 | 340,078 | -0.25(-2.04%) |
Feb 09, 2018 | 12.05 | 12.35 | 11.70 | 12.25 | 339,435 | +0.25(+2.08%) |
Feb 08, 2018 | 12.00 | 12.10 | 11.75 | 12.00 | 370,791 | +0.10(+0.84%) |
Feb 07, 2018 | 11.80 | 11.95 | 11.80 | 11.90 | 205,808 | +0.00(+0.00%) |
Feb 06, 2018 | 11.35 | 12.00 | 11.35 | 11.90 | 353,357 | +0.05(+0.42%) |
Feb 05, 2018 | 12.25 | 12.30 | 11.80 | 11.85 | 395,448 | -0.45(-3.66%) |
Feb 02, 2018 | 12.80 | 12.80 | 12.15 | 12.30 | 561,137 | -0.50(-3.91%) |
Feb 01, 2018 | 12.85 | 13.05 | 12.65 | 12.80 | 139,231 | -0.05(-0.39%) |
Jan 31, 2018 | 12.85 | 13.00 | 12.65 | 12.85 | 251,063 | +0.00(+0.00%) |
Jan 30, 2018 | 12.95 | 13.05 | 12.80 | 12.85 | 140,933 | -0.10(-0.77%) |
Jan 29, 2018 | 13.00 | 13.05 | 12.80 | 12.95 | 281,608 | -0.05(-0.38%) |
Jan 26, 2018 | 13.10 | 13.20 | 12.90 | 13.00 | 200,062 | +0.00(+0.00%) |
Jan 25, 2018 | 13.20 | 13.35 | 13.00 | 13.00 | 281,827 | -0.30(-2.26%) |
Jan 24, 2018 | 13.60 | 13.65 | 13.05 | 13.30 | 231,516 | -0.30(-2.21%) |
Jan 23, 2018 | 13.40 | 13.65 | 13.35 | 13.60 | 171,771 | +0.15(+1.12%) |
Jan 22, 2018 | 13.55 | 13.65 | 13.35 | 13.45 | 188,186 | -0.15(-1.10%) |
Jan 19, 2018 | 13.30 | 13.60 | 13.30 | 13.60 | 203,173 | +0.20(+1.49%) |
Jan 18, 2018 | 13.30 | 13.47 | 13.20 | 13.40 | 274,089 | +0.10(+0.75%) |
Jan 17, 2018 | 13.55 | 13.60 | 13.30 | 13.30 | 285,053 | -0.20(-1.48%) |
Jan 16, 2018 | 13.30 | 13.85 | 13.30 | 13.50 | 426,168 | +0.25(+1.89%) |
Jan 12, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.20(+1.53%) | |
Jan 11, 2018 | 12.70 | 13.35 | 12.68 | 13.05 | 547,582 | +0.30(+2.35%) |
Jan 10, 2018 | 12.70 | 12.85 | 12.35 | 12.75 | 457,055 | +0.05(+0.39%) |
Jan 09, 2018 | 13.00 | 13.00 | 12.65 | 12.70 | 518,558 | -0.20(-1.55%) |
Jan 08, 2018 | 13.15 | 13.25 | 12.60 | 12.90 | 535,484 | -0.25(-1.90%) |
Jan 05, 2018 | 12.95 | 13.55 | 12.90 | 13.15 | 478,807 | +0.20(+1.54%) |
Jan 04, 2018 | 13.35 | 13.35 | 12.80 | 12.95 | 771,484 | -0.35(-2.63%) |
Jan 03, 2018 | 13.40 | 13.45 | 13.15 | 13.30 | 450,069 | -0.05(-0.37%) |
Jan 02, 2018 | 13.45 | 13.60 | 13.25 | 13.35 | 451,218 | +0.00(+0.00%) |
Dec 29, 2017 | 13.35 | 13.35 | 13.35 | 0 | -0.20(-1.48%) | |
Dec 28, 2017 | 13.50 | 13.60 | 13.40 | 13.55 | 300,892 | +0.05(+0.37%) |
Dec 27, 2017 | 13.85 | 13.85 | 13.50 | 13.50 | 233,282 | -0.35(-2.53%) |
Dec 26, 2017 | 13.80 | 13.90 | 13.60 | 13.85 | 181,148 | +0.10(+0.73%) |
Dec 22, 2017 | 14.20 | 14.20 | 13.60 | 13.75 | 256,716 | -0.45(-3.17%) |
Dec 21, 2017 | 14.45 | 14.60 | 14.10 | 14.20 | 210,500 | -0.20(-1.39%) |
Dec 20, 2017 | 14.40 | 14.50 | 14.15 | 14.40 | 308,436 | +0.00(+0.00%) |
Dec 19, 2017 | 14.45 | 14.55 | 14.25 | 14.40 | 435,473 | -0.05(-0.35%) |
Dec 18, 2017 | 13.95 | 14.55 | 13.90 | 14.45 | 467,091 | +0.55(+3.96%) |
Dec 15, 2017 | 13.75 | 14.05 | 13.70 | 13.90 | 711,073 | +0.25(+1.83%) |
Dec 14, 2017 | 13.75 | 13.90 | 13.45 | 13.65 | 250,715 | -0.10(-0.73%) |
Dec 13, 2017 | 13.75 | 14.03 | 13.65 | 13.75 | 385,673 | +0.05(+0.36%) |
Dec 12, 2017 | 13.65 | 13.75 | 13.50 | 13.70 | 612,549 | +0.05(+0.37%) |
Dec 11, 2017 | 13.45 | 13.70 | 13.30 | 13.65 | 238,506 | +0.30(+2.25%) |
Dec 08, 2017 | 13.55 | 13.65 | 13.30 | 13.35 | 371,850 | +0.00(+0.00%) |
Dec 07, 2017 | 13.25 | 13.60 | 13.15 | 272,421 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.30 | 13.35 | 13.12 | 13.20 | 229,555 | -0.10(-0.75%) |
Dec 05, 2017 | 13.20 | 13.35 | 12.90 | 13.30 | 426,895 | +0.10(+0.76%) |
Dec 04, 2017 | 12.95 | 13.40 | 12.85 | 13.20 | 412,340 | +0.30(+2.33%) |
Dec 01, 2017 | 13.10 | 13.10 | 12.60 | 12.90 | 287,549 | -0.20(-1.53%) |
Nov 30, 2017 | 13.35 | 13.40 | 12.90 | 13.10 | 451,536 | -0.15(-1.13%) |
Nov 29, 2017 | 13.25 | 13.50 | 13.25 | 13.25 | 339,912 | +0.10(+0.76%) |
Nov 28, 2017 | 13.00 | 13.32 | 12.90 | 13.15 | 350,179 | +0.20(+1.54%) |
Nov 27, 2017 | 13.15 | 13.35 | 12.80 | 12.95 | 341,302 | -0.20(-1.52%) |
Nov 24, 2017 | 13.35 | 13.35 | 13.00 | 13.15 | 89,451 | -0.10(-0.75%) |
Nov 22, 2017 | 13.45 | 13.55 | 13.25 | 13.25 | 198,422 | -0.20(-1.49%) |
Nov 21, 2017 | 13.40 | 13.60 | 13.20 | 13.45 | 436,226 | +0.15(+1.13%) |
Nov 20, 2017 | 12.75 | 13.45 | 12.75 | 13.30 | 419,635 | +0.50(+3.91%) |
Nov 17, 2017 | 12.65 | 13.00 | 12.60 | 12.80 | 309,926 | +0.20(+1.59%) |
Nov 16, 2017 | 12.90 | 13.05 | 12.60 | 12.60 | 452,377 | -0.30(-2.33%) |
Nov 15, 2017 | 12.60 | 13.00 | 12.50 | 12.90 | 386,760 | +0.20(+1.57%) |
Nov 14, 2017 | 12.70 | 12.82 | 12.50 | 12.70 | 416,820 | +0.00(+0.00%) |
Nov 13, 2017 | 12.75 | 13.00 | 12.65 | 12.70 | 587,279 | -0.10(-0.78%) |
Nov 10, 2017 | 12.35 | 12.90 | 12.35 | 12.80 | 281,773 | +0.40(+3.23%) |
Nov 09, 2017 | 12.60 | 12.60 | 12.25 | 12.40 | 329,683 | -0.20(-1.59%) |
Nov 08, 2017 | 12.60 | 12.75 | 12.45 | 12.60 | 339,149 | -0.10(-0.79%) |
Nov 07, 2017 | 12.75 | 12.95 | 12.65 | 12.70 | 790,319 | +0.05(+0.40%) |
Nov 06, 2017 | 12.80 | 13.05 | 12.60 | 12.65 | 533,622 | -0.20(-1.56%) |
Nov 03, 2017 | 12.55 | 12.95 | 12.45 | 12.85 | 578,971 | +0.35(+2.80%) |
Nov 02, 2017 | 12.90 | 13.05 | 12.43 | 12.50 | 941,650 | -0.50(-3.85%) |
Nov 01, 2017 | 12.90 | 13.25 | 12.90 | 13.00 | 964,145 | +0.00(+0.00%) |
Oct 31, 2017 | 13.10 | 13.60 | 12.40 | 13.00 | 3,540,339 | -3.30(-20.25%) |
Oct 30, 2017 | 16.00 | 16.65 | 15.85 | 16.30 | 505,513 | +0.25(+1.56%) |
Oct 27, 2017 | 16.10 | 16.20 | 15.60 | 16.05 | 450,422 | +0.00(+0.00%) |
Oct 26, 2017 | 17.00 | 17.00 | 16.00 | 16.05 | 403,326 | -0.80(-4.75%) |
Oct 25, 2017 | 17.10 | 17.10 | 16.65 | 16.85 | 186,499 | -0.35(-2.03%) |
Oct 24, 2017 | 17.05 | 17.32 | 17.05 | 17.20 | 159,019 | +0.20(+1.18%) |
Oct 23, 2017 | 17.05 | 17.25 | 16.95 | 17.00 | 302,134 | -0.05(-0.29%) |
Oct 20, 2017 | 17.10 | 17.20 | 16.95 | 17.05 | 245,734 | +0.15(+0.89%) |
Oct 19, 2017 | 17.00 | 17.15 | 16.88 | 16.90 | 147,254 | -0.10(-0.59%) |
Oct 18, 2017 | 16.95 | 17.15 | 16.80 | 17.00 | 116,128 | +0.15(+0.89%) |
Oct 17, 2017 | 16.90 | 16.98 | 16.75 | 16.85 | 60,436 | -0.05(-0.30%) |
Oct 16, 2017 | 17.00 | 17.00 | 16.65 | 16.90 | 108,779 | -0.05(-0.29%) |
Oct 13, 2017 | 17.00 | 17.00 | 16.80 | 16.95 | 136,965 | +0.10(+0.59%) |
Oct 12, 2017 | 16.85 | 17.00 | 16.80 | 16.85 | 94,686 | -0.15(-0.88%) |
Oct 11, 2017 | 17.00 | 17.15 | 16.90 | 17.00 | 113,532 | -0.05(-0.29%) |
Oct 10, 2017 | 16.95 | 17.20 | 16.80 | 17.05 | 115,208 | +0.10(+0.59%) |
Oct 09, 2017 | 17.20 | 17.20 | 16.60 | 16.95 | 166,093 | -0.15(-0.88%) |
Oct 06, 2017 | 17.15 | 17.20 | 16.95 | 17.10 | 96,331 | -0.10(-0.58%) |
Oct 05, 2017 | 17.20 | 17.35 | 17.05 | 17.20 | 137,723 | +0.05(+0.29%) |
Oct 04, 2017 | 17.30 | 17.35 | 17.00 | 17.15 | 129,449 | -0.10(-0.58%) |
Oct 03, 2017 | 17.35 | 17.35 | 17.00 | 17.25 | 138,608 | +0.00(+0.00%) |
Oct 02, 2017 | 16.90 | 17.38 | 16.90 | 17.25 | 420,789 | +0.35(+2.07%) |
Sep 29, 2017 | 17.05 | 17.20 | 16.85 | 16.90 | 192,278 | -0.10(-0.59%) |
Sep 28, 2017 | 16.95 | 17.25 | 16.93 | 17.00 | 216,406 | +0.00(+0.00%) |
Sep 27, 2017 | 16.70 | 17.10 | 16.15 | 17.00 | 370,786 | +0.30(+1.80%) |
Sep 26, 2017 | 17.05 | 17.05 | 16.55 | 16.70 | 273,162 | -0.30(-1.76%) |
Sep 25, 2017 | 16.90 | 17.15 | 16.77 | 17.00 | 117,501 | +0.10(+0.59%) |
Sep 22, 2017 | 16.75 | 17.05 | 16.75 | 16.90 | 80,181 | +0.15(+0.90%) |
Sep 21, 2017 | 16.75 | 16.95 | 16.65 | 16.75 | 77,220 | +0.00(+0.00%) |
Sep 20, 2017 | 16.80 | 17.10 | 16.60 | 16.75 | 222,425 | -0.15(-0.89%) |
Sep 19, 2017 | 16.95 | 17.10 | 16.85 | 16.90 | 126,509 | +0.00(+0.00%) |
Sep 18, 2017 | 16.85 | 17.05 | 16.70 | 16.90 | 140,758 | +0.05(+0.30%) |
Sep 15, 2017 | 17.15 | 17.15 | 16.70 | 16.85 | 445,793 | -0.25(-1.46%) |
Sep 14, 2017 | 16.45 | 17.20 | 16.40 | 17.10 | 272,722 | +0.65(+3.95%) |
Sep 13, 2017 | 16.60 | 16.75 | 16.38 | 16.45 | 172,785 | -0.10(-0.60%) |
Sep 12, 2017 | 16.55 | 16.65 | 16.45 | 16.55 | 116,390 | -0.05(-0.30%) |
Sep 11, 2017 | 16.65 | 16.80 | 16.35 | 16.60 | 240,538 | +0.55(+3.43%) |
Sep 08, 2017 | 16.30 | 16.45 | 16.00 | 16.05 | 167,455 | -0.35(-2.13%) |
Sep 07, 2017 | 16.55 | 16.75 | 16.30 | 16.40 | 166,718 | -0.15(-0.91%) |
Sep 06, 2017 | 16.70 | 16.80 | 16.45 | 16.55 | 124,770 | -0.15(-0.90%) |
Sep 05, 2017 | 17.25 | 17.30 | 16.55 | 16.70 | 272,677 | +0.00(+0.00%) |
Sep 01, 2017 | 16.40 | 16.80 | 16.40 | 16.70 | 133,504 | +0.35(+2.14%) |
Aug 31, 2017 | 16.30 | 16.50 | 16.27 | 16.35 | 139,798 | +0.05(+0.31%) |
Aug 30, 2017 | 16.50 | 16.55 | 16.15 | 16.30 | 372,836 | -0.25(-1.51%) |
Aug 29, 2017 | 16.60 | 16.65 | 16.25 | 16.55 | 209,337 | -0.15(-0.90%) |
Aug 28, 2017 | 16.80 | 17.05 | 16.55 | 16.70 | 200,521 | -0.10(-0.60%) |
Aug 25, 2017 | 16.60 | 16.95 | 16.55 | 16.80 | 131,472 | +0.30(+1.82%) |
Aug 24, 2017 | 16.60 | 16.90 | 16.45 | 16.50 | 253,713 | -0.10(-0.60%) |
Aug 23, 2017 | 17.00 | 17.15 | 16.55 | 16.60 | 192,908 | -0.55(-3.21%) |
Aug 22, 2017 | 16.90 | 17.45 | 16.90 | 17.15 | 177,004 | +0.30(+1.78%) |
Aug 21, 2017 | 16.75 | 16.95 | 16.65 | 16.85 | 186,733 | +0.00(+0.00%) |
Aug 18, 2017 | 16.40 | 17.15 | 16.40 | 16.85 | 200,307 | +0.30(+1.81%) |
Aug 17, 2017 | 16.65 | 16.90 | 16.50 | 16.55 | 172,476 | -0.15(-0.90%) |
Aug 16, 2017 | 17.25 | 17.45 | 16.65 | 16.70 | 209,864 | -0.55(-3.19%) |
Aug 15, 2017 | 17.45 | 17.45 | 17.00 | 17.25 | 302,375 | -0.15(-0.86%) |
Aug 14, 2017 | 17.25 | 17.55 | 17.15 | 17.40 | 410,206 | +0.25(+1.46%) |
Aug 11, 2017 | 16.80 | 17.45 | 16.65 | 17.15 | 348,017 | +0.00(+0.00%) |
Aug 10, 2017 | 17.35 | 17.45 | 17.00 | 17.15 | 509,825 | -0.30(-1.72%) |
Aug 09, 2017 | 17.50 | 17.75 | 17.15 | 17.45 | 413,698 | +0.75(+4.49%) |
Aug 08, 2017 | 16.65 | 17.00 | 16.55 | 16.70 | 165,649 | +0.05(+0.30%) |
Aug 07, 2017 | 16.65 | 16.95 | 16.55 | 16.65 | 162,329 | +0.00(+0.00%) |
Aug 04, 2017 | 16.55 | 16.75 | 16.45 | 16.65 | 254,841 | +0.10(+0.60%) |
Aug 03, 2017 | 16.70 | 16.90 | 16.30 | 16.55 | 326,495 | -0.20(-1.19%) |
Aug 02, 2017 | 16.35 | 16.95 | 16.15 | 16.75 | 272,536 | +0.25(+1.52%) |
Aug 01, 2017 | 16.05 | 16.75 | 15.53 | 16.50 | 1,146,973 | -1.10(-6.25%) |
Jul 31, 2017 | 17.55 | 17.75 | 16.93 | 17.60 | 462,066 | +0.05(+0.28%) |
Jul 28, 2017 | 18.55 | 18.65 | 17.30 | 17.55 | 310,494 | -1.05(-5.65%) |
Jul 27, 2017 | 19.05 | 19.05 | 18.40 | 18.60 | 543,777 | -0.45(-2.36%) |
Jul 26, 2017 | 18.30 | 19.10 | 18.16 | 19.05 | 238,760 | +0.75(+4.10%) |
Jul 25, 2017 | 18.40 | 18.50 | 18.05 | 18.30 | 229,807 | +0.00(+0.00%) |
Jul 24, 2017 | 18.40 | 18.50 | 18.15 | 18.30 | 196,308 | -0.10(-0.54%) |
Jul 21, 2017 | 18.50 | 18.60 | 18.20 | 18.40 | 199,357 | -0.05(-0.27%) |
Jul 20, 2017 | 18.40 | 18.50 | 18.15 | 18.45 | 114,120 | +0.10(+0.54%) |
Jul 19, 2017 | 18.25 | 18.80 | 18.25 | 18.35 | 107,182 | +0.10(+0.55%) |
Jul 18, 2017 | 18.40 | 18.40 | 17.95 | 18.25 | 203,719 | -0.15(-0.82%) |
Jul 17, 2017 | 18.45 | 18.58 | 18.25 | 18.40 | 104,586 | -0.05(-0.27%) |
Jul 14, 2017 | 18.25 | 18.55 | 18.20 | 18.45 | 85,279 | +0.15(+0.82%) |
Jul 13, 2017 | 18.15 | 18.40 | 18.05 | 18.30 | 140,155 | +0.10(+0.55%) |
Jul 12, 2017 | 18.10 | 18.35 | 18.00 | 18.20 | 87,804 | +0.20(+1.11%) |
Jul 11, 2017 | 17.95 | 18.20 | 17.85 | 18.00 | 156,622 | +0.10(+0.56%) |
Jul 10, 2017 | 18.25 | 18.30 | 17.90 | 17.90 | 157,249 | -0.40(-2.19%) |
Jul 07, 2017 | 18.15 | 18.45 | 18.05 | 18.30 | 145,125 | +0.10(+0.55%) |
Jul 06, 2017 | 18.40 | 18.40 | 17.75 | 18.20 | 319,906 | -0.35(-1.89%) |
Jul 05, 2017 | 18.65 | 18.70 | 18.25 | 18.55 | 154,806 | -0.05(-0.27%) |
Jul 03, 2017 | 19.10 | 19.25 | 18.60 | 18.60 | 77,503 | -0.55(-2.87%) |
Jun 30, 2017 | 18.90 | 19.25 | 18.61 | 19.15 | 188,467 | +0.25(+1.32%) |
Jun 29, 2017 | 19.05 | 19.15 | 18.45 | 18.90 | 176,867 | -0.15(-0.79%) |
Jun 28, 2017 | 18.70 | 19.15 | 18.60 | 19.05 | 195,764 | +0.45(+2.42%) |
Jun 27, 2017 | 18.80 | 19.05 | 18.50 | 18.60 | 253,506 | -0.20(-1.06%) |
Jun 26, 2017 | 18.45 | 18.90 | 18.25 | 18.80 | 236,500 | +0.45(+2.45%) |
Jun 23, 2017 | 17.10 | 18.45 | 17.10 | 18.35 | 381,177 | +1.25(+7.31%) |
Jun 22, 2017 | 17.15 | 17.23 | 16.90 | 17.10 | 201,028 | -0.10(-0.58%) |
Jun 21, 2017 | 16.95 | 17.45 | 16.95 | 17.20 | 204,598 | +0.20(+1.18%) |
Jun 20, 2017 | 17.25 | 17.30 | 16.85 | 17.00 | 117,368 | -0.35(-2.02%) |
Jun 19, 2017 | 16.85 | 17.55 | 16.69 | 17.35 | 244,643 | +0.45(+2.66%) |
Jun 16, 2017 | 17.65 | 17.75 | 16.80 | 16.90 | 331,189 | -0.95(-5.32%) |
Jun 15, 2017 | 17.70 | 17.88 | 17.60 | 17.85 | 117,010 | +0.00(+0.00%) |
Jun 14, 2017 | 17.85 | 17.95 | 17.65 | 17.85 | 100,294 | +0.00(+0.00%) |
Jun 13, 2017 | 18.15 | 18.25 | 17.60 | 17.85 | 169,732 | -0.25(-1.38%) |
Jun 12, 2017 | 17.85 | 18.35 | 17.85 | 18.10 | 138,448 | +0.25(+1.40%) |
Jun 09, 2017 | 17.75 | 18.05 | 17.65 | 17.85 | 243,040 | +0.10(+0.56%) |
Jun 08, 2017 | 17.60 | 17.85 | 17.30 | 17.75 | 235,558 | +0.20(+1.14%) |
Jun 07, 2017 | 17.80 | 18.00 | 17.45 | 17.55 | 216,978 | -0.20(-1.13%) |
Jun 06, 2017 | 17.95 | 18.00 | 17.60 | 17.75 | 148,007 | -0.30(-1.66%) |
Jun 05, 2017 | 18.90 | 18.90 | 17.95 | 18.05 | 245,635 | -0.85(-4.50%) |
Jun 02, 2017 | 18.65 | 19.00 | 18.40 | 18.90 | 188,667 | +0.30(+1.61%) |
Jun 01, 2017 | 18.15 | 18.65 | 18.10 | 18.60 | 233,812 | +0.45(+2.48%) |
May 31, 2017 | 18.30 | 18.30 | 17.80 | 18.15 | 255,549 | -0.05(-0.27%) |
May 30, 2017 | 18.10 | 18.35 | 17.95 | 18.20 | 264,026 | +0.10(+0.55%) |
May 26, 2017 | 18.05 | 18.25 | 17.75 | 18.10 | 229,976 | +0.00(+0.00%) |
May 25, 2017 | 18.45 | 18.55 | 18.10 | 18.10 | 105,808 | -0.20(-1.09%) |
May 24, 2017 | 18.20 | 18.40 | 18.10 | 18.30 | 165,380 | +0.05(+0.27%) |
May 23, 2017 | 18.40 | 18.40 | 18.10 | 18.25 | 162,111 | -0.04(-0.22%) |
May 22, 2017 | 18.45 | 18.60 | 18.15 | 18.29 | 154,467 | -0.11(-0.60%) |
May 19, 2017 | 18.00 | 18.60 | 17.90 | 18.40 | 178,743 | +0.40(+2.22%) |
May 18, 2017 | 18.00 | 18.15 | 17.80 | 18.00 | 192,230 | +0.00(+0.00%) |
May 17, 2017 | 18.65 | 18.50 | 17.95 | 18.00 | 256,355 | -0.65(-3.49%) |
May 16, 2017 | 18.75 | 18.75 | 18.10 | 18.65 | 376,710 | -0.10(-0.53%) |
May 15, 2017 | 18.80 | 18.90 | 18.70 | 18.75 | 211,274 | -0.05(-0.27%) |
May 12, 2017 | 18.80 | 19.00 | 18.60 | 18.80 | 350,524 | -0.10(-0.53%) |
May 11, 2017 | 18.95 | 19.05 | 18.55 | 18.90 | 233,545 | -0.20(-1.05%) |
May 10, 2017 | 18.95 | 19.20 | 18.70 | 19.10 | 333,344 | +0.15(+0.79%) |
May 09, 2017 | 18.90 | 19.20 | 18.89 | 18.95 | 352,146 | +0.05(+0.26%) |
May 08, 2017 | 19.60 | 19.80 | 18.85 | 18.90 | 335,854 | -0.65(-3.32%) |
May 05, 2017 | 18.85 | 19.80 | 18.85 | 19.55 | 318,984 | +0.70(+3.71%) |
May 04, 2017 | 18.75 | 18.85 | 18.35 | 18.85 | 585,668 | +0.05(+0.27%) |
May 03, 2017 | 19.50 | 19.75 | 18.75 | 18.80 | 487,910 | -0.65(-3.34%) |
May 02, 2017 | 18.35 | 19.80 | 18.35 | 19.45 | 1,121,426 | +1.95(+11.14%) |