Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.68 | 18.68 | 18.68 | 0 | +0.31(+1.68%) | |
Mar 28, 2018 | 18.57 | 18.62 | 18.29 | 18.37 | 531,214 | -0.14(-0.76%) |
Mar 27, 2018 | 19.16 | 19.16 | 18.40 | 18.51 | 393,446 | -0.53(-2.80%) |
Mar 26, 2018 | 18.71 | 19.13 | 18.53 | 19.05 | 627,237 | +0.65(+3.51%) |
Mar 23, 2018 | 18.68 | 18.79 | 18.37 | 18.40 | 535,348 | -0.20(-1.06%) |
Mar 22, 2018 | 19.02 | 19.13 | 18.60 | 18.60 | 605,686 | -0.67(-3.49%) |
Mar 21, 2018 | 19.10 | 19.52 | 19.03 | 19.27 | 389,791 | +0.11(+0.59%) |
Mar 20, 2018 | 18.91 | 19.24 | 18.91 | 19.16 | 496,732 | +0.28(+1.49%) |
Mar 19, 2018 | 18.91 | 18.96 | 18.62 | 18.88 | 492,142 | -0.08(-0.44%) |
Mar 16, 2018 | 18.74 | 19.10 | 18.71 | 18.96 | 750,326 | +0.31(+1.65%) |
Mar 15, 2018 | 18.74 | 18.82 | 18.60 | 18.65 | 324,266 | -0.08(-0.45%) |
Mar 14, 2018 | 19.05 | 19.10 | 18.68 | 18.74 | 468,604 | -0.20(-1.04%) |
Mar 13, 2018 | 19.35 | 19.49 | 18.89 | 18.93 | 391,344 | -0.28(-1.46%) |
Mar 12, 2018 | 19.33 | 19.59 | 19.13 | 19.21 | 459,971 | -0.11(-0.58%) |
Mar 09, 2018 | 18.93 | 19.47 | 18.91 | 19.33 | 733,536 | +0.62(+3.30%) |
Mar 08, 2018 | 18.85 | 19.07 | 18.60 | 18.71 | 522,827 | -0.06(-0.30%) |
Mar 07, 2018 | 18.60 | 18.77 | 515,136 | -0.11(-0.59%) | ||
Mar 06, 2018 | 18.79 | 18.99 | 18.51 | 18.88 | 471,614 | +0.17(+0.90%) |
Mar 05, 2018 | 18.29 | 18.79 | 18.23 | 18.71 | 555,379 | +0.31(+1.68%) |
Mar 02, 2018 | 18.20 | 18.51 | 17.84 | 18.40 | 900,216 | +0.06(+0.31%) |
Mar 01, 2018 | 18.88 | 18.96 | 18.18 | 18.34 | 1,182,479 | -0.59(-3.11%) |
Feb 28, 2018 | 18.82 | 19.24 | 18.68 | 18.93 | 1,445,716 | +0.20(+1.05%) |
Feb 27, 2018 | 19.58 | 19.75 | 18.68 | 18.74 | 1,049,978 | -0.76(-3.89%) |
Feb 26, 2018 | 19.21 | 19.52 | 19.13 | 19.49 | 661,261 | +0.36(+1.91%) |
Feb 23, 2018 | 18.96 | 19.47 | 18.77 | 19.13 | 1,052,591 | +0.22(+1.19%) |
Feb 22, 2018 | 18.85 | 18.91 | 1,117,760 | -0.42(-2.18%) | ||
Feb 21, 2018 | 18.85 | 20.00 | 18.85 | 19.33 | 1,395,922 | +0.53(+2.84%) |
Feb 20, 2018 | 18.71 | 18.93 | 18.57 | 18.79 | 654,799 | +0.03(+0.15%) |
Feb 16, 2018 | 18.77 | 18.77 | 18.77 | 0 | +0.20(+1.06%) | |
Feb 15, 2018 | 19.30 | 19.30 | 18.54 | 18.57 | 946,999 | -0.62(-3.22%) |
Feb 14, 2018 | 18.51 | 19.27 | 18.26 | 19.19 | 1,135,393 | +0.48(+2.55%) |
Feb 13, 2018 | 19.13 | 19.21 | 18.54 | 18.71 | 1,293,224 | -0.59(-3.08%) |
Feb 12, 2018 | 19.20 | 19.44 | 18.87 | 19.30 | 989,673 | +0.27(+1.42%) |
Feb 09, 2018 | 18.71 | 19.22 | 18.41 | 19.03 | 2,253,875 | +0.59(+3.22%) |
Feb 08, 2018 | 19.55 | 19.55 | 18.41 | 18.44 | 3,468,372 | -1.19(-6.04%) |
Feb 07, 2018 | 20.68 | 20.68 | 19.41 | 19.63 | 1,815,853 | -0.73(-3.60%) |
Feb 06, 2018 | 19.44 | 20.49 | 19.20 | 20.36 | 1,192,745 | +0.17(+0.83%) |
Feb 05, 2018 | 20.27 | 20.84 | 19.60 | 20.19 | 762,636 | -0.32(-1.58%) |
Feb 02, 2018 | 21.14 | 21.19 | 20.38 | 20.52 | 1,034,396 | -0.86(-4.04%) |
Feb 01, 2018 | 21.06 | 21.51 | 20.92 | 21.38 | 422,093 | +0.27(+1.28%) |
Jan 31, 2018 | 21.43 | 21.43 | 20.76 | 21.11 | 883,275 | -0.19(-0.89%) |
Jan 30, 2018 | 21.95 | 22.05 | 21.24 | 21.30 | 637,784 | -0.89(-4.01%) |
Jan 29, 2018 | 22.30 | 22.35 | 22.03 | 22.19 | 633,293 | -0.11(-0.48%) |
Jan 26, 2018 | 21.92 | 22.32 | 21.73 | 22.30 | 489,716 | +0.51(+2.35%) |
Jan 25, 2018 | 22.00 | 22.03 | 21.70 | 21.78 | 530,539 | -0.11(-0.49%) |
Jan 24, 2018 | 21.86 | 22.03 | 21.70 | 21.89 | 580,682 | +0.11(+0.49%) |
Jan 23, 2018 | 22.00 | 22.05 | 21.65 | 21.78 | 638,003 | -0.27(-1.22%) |
Jan 22, 2018 | 21.70 | 22.05 | 21.62 | 22.05 | 633,202 | +0.40(+1.87%) |
Jan 19, 2018 | 21.38 | 21.73 | 21.35 | 21.65 | 536,865 | +0.24(+1.13%) |
Jan 18, 2018 | 21.57 | 21.70 | 21.33 | 21.41 | 594,946 | -0.24(-1.12%) |
Jan 17, 2018 | 21.03 | 21.70 | 20.87 | 21.65 | 808,842 | +0.73(+3.48%) |
Jan 16, 2018 | 21.62 | 21.81 | 20.73 | 20.92 | 866,465 | -0.54(-2.51%) |
Jan 12, 2018 | 21.46 | 21.46 | 21.46 | 0 | +0.22(+1.02%) | |
Jan 11, 2018 | 21.00 | 21.27 | 20.84 | 21.24 | 956,527 | +0.24(+1.16%) |
Jan 10, 2018 | 21.00 | 21.30 | 20.87 | 21.00 | 710,109 | +0.03(+0.13%) |
Jan 09, 2018 | 21.03 | 21.33 | 20.98 | 20.98 | 583,138 | +0.11(+0.52%) |
Jan 08, 2018 | 21.00 | 21.08 | 20.80 | 20.87 | 893,459 | -0.03(-0.13%) |
Jan 05, 2018 | 20.65 | 20.98 | 20.57 | 20.89 | 474,280 | +0.32(+1.57%) |
Jan 04, 2018 | 20.54 | 20.98 | 20.54 | 20.57 | 1,071,690 | +0.11(+0.53%) |
Jan 03, 2018 | 20.76 | 20.92 | 20.44 | 20.46 | 660,421 | -0.38(-1.81%) |
Jan 02, 2018 | 21.35 | 21.38 | 20.71 | 20.84 | 628,771 | -0.46(-2.15%) |
Dec 29, 2017 | 21.30 | 21.30 | 21.30 | 0 | -0.13(-0.63%) | |
Dec 28, 2017 | 21.41 | 21.49 | 21.22 | 21.43 | 353,005 | +0.11(+0.51%) |
Dec 27, 2017 | 21.49 | 21.57 | 21.27 | 21.33 | 366,274 | -0.13(-0.63%) |
Dec 26, 2017 | 21.38 | 21.62 | 21.30 | 21.46 | 327,039 | +0.05(+0.25%) |
Dec 22, 2017 | 21.51 | 21.60 | 21.24 | 21.41 | 460,614 | -0.03(-0.13%) |
Dec 21, 2017 | 21.57 | 21.60 | 21.35 | 21.43 | 386,932 | -0.11(-0.50%) |
Dec 20, 2017 | 21.57 | 21.65 | 21.41 | 21.54 | 742,239 | +0.03(+0.13%) |
Dec 19, 2017 | 21.62 | 21.65 | 21.46 | 21.51 | 464,279 | -0.11(-0.50%) |
Dec 18, 2017 | 21.46 | 21.68 | 21.46 | 21.62 | 702,438 | +0.40(+1.91%) |
Dec 15, 2017 | 21.11 | 21.49 | 21.08 | 21.22 | 1,265,084 | +0.19(+0.90%) |
Dec 14, 2017 | 21.27 | 21.27 | 20.87 | 21.03 | 900,131 | -0.13(-0.64%) |
Dec 13, 2017 | 21.33 | 21.49 | 21.14 | 21.16 | 677,749 | -0.19(-0.88%) |
Dec 12, 2017 | 21.51 | 21.68 | 21.29 | 21.35 | 807,735 | -0.11(-0.50%) |
Dec 11, 2017 | 21.57 | 21.65 | 21.35 | 21.46 | 501,965 | -0.08(-0.38%) |
Dec 08, 2017 | 21.49 | 21.57 | 21.19 | 21.54 | 366,436 | +0.00(+0.00%) |
Dec 07, 2017 | 21.22 | 21.62 | 21.06 | 796,747 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.19 | 21.43 | 21.03 | 21.24 | 662,280 | +0.05(+0.25%) |
Dec 05, 2017 | 21.51 | 21.57 | 21.11 | 21.19 | 833,662 | -0.19(-0.88%) |
Dec 04, 2017 | 21.73 | 21.80 | 21.33 | 21.38 | 723,599 | -0.08(-0.38%) |
Dec 01, 2017 | 21.33 | 21.51 | 20.92 | 21.46 | 764,021 | +0.16(+0.76%) |
Nov 30, 2017 | 21.38 | 21.51 | 21.16 | 21.30 | 929,317 | +0.11(+0.51%) |
Nov 29, 2017 | 21.03 | 21.27 | 20.89 | 21.19 | 590,174 | +0.22(+1.03%) |
Nov 28, 2017 | 20.52 | 21.03 | 20.44 | 20.98 | 1,020,812 | +0.54(+2.64%) |
Nov 27, 2017 | 20.49 | 20.57 | 20.36 | 20.44 | 668,500 | -0.08(-0.39%) |
Nov 24, 2017 | 20.92 | 20.92 | 20.46 | 20.52 | 192,498 | -0.27(-1.30%) |
Nov 22, 2017 | 20.79 | 20.92 | 20.71 | 20.79 | 595,749 | +0.03(+0.13%) |
Nov 21, 2017 | 20.49 | 20.79 | 20.44 | 20.76 | 552,376 | +0.43(+2.12%) |
Nov 20, 2017 | 19.82 | 20.44 | 19.82 | 20.33 | 679,640 | +0.57(+2.87%) |
Nov 17, 2017 | 19.87 | 20.00 | 19.65 | 19.76 | 728,093 | -0.19(-0.95%) |
Nov 16, 2017 | 19.65 | 20.25 | 19.65 | 19.95 | 1,679,310 | +0.38(+1.93%) |
Nov 15, 2017 | 19.28 | 19.76 | 19.11 | 19.57 | 1,380,299 | +0.32(+1.68%) |
Nov 14, 2017 | 19.06 | 19.28 | 18.88 | 19.25 | 897,336 | +0.11(+0.58%) |
Nov 13, 2017 | 19.28 | 19.33 | 19.06 | 19.14 | 560,023 | -0.27(-1.39%) |
Nov 10, 2017 | 19.30 | 19.49 | 19.12 | 19.41 | 409,445 | +0.24(+1.24%) |
Nov 09, 2017 | 19.28 | 19.36 | 18.86 | 19.17 | 691,423 | -0.19(-0.96%) |
Nov 08, 2017 | 19.33 | 19.38 | 19.14 | 19.36 | 574,835 | +0.03(+0.14%) |
Nov 07, 2017 | 19.46 | 19.55 | 19.20 | 19.33 | 561,377 | -0.08(-0.41%) |
Nov 06, 2017 | 19.25 | 19.51 | 19.09 | 19.41 | 504,379 | +0.16(+0.83%) |
Nov 03, 2017 | 18.96 | 19.33 | 18.77 | 19.25 | 625,852 | +0.21(+1.11%) |
Nov 02, 2017 | 18.83 | 19.09 | 18.51 | 19.04 | 1,294,833 | +0.24(+1.27%) |
Nov 01, 2017 | 19.04 | 19.04 | 18.22 | 18.80 | 1,037,018 | +0.56(+3.05%) |
Oct 31, 2017 | 18.48 | 18.48 | 18.12 | 18.24 | 879,319 | -0.05(-0.29%) |
Oct 30, 2017 | 18.61 | 18.64 | 18.22 | 18.30 | 433,060 | -0.34(-1.85%) |
Oct 27, 2017 | 18.83 | 18.83 | 18.59 | 18.64 | 880,460 | -0.13(-0.71%) |
Oct 26, 2017 | 18.91 | 18.96 | 18.75 | 18.77 | 594,732 | -0.03(-0.14%) |
Oct 25, 2017 | 19.25 | 19.25 | 18.69 | 18.80 | 800,305 | -0.42(-2.21%) |
Oct 24, 2017 | 19.12 | 19.26 | 19.06 | 19.22 | 821,282 | +0.24(+1.26%) |
Oct 23, 2017 | 19.09 | 19.17 | 18.93 | 18.98 | 613,131 | -0.05(-0.28%) |
Oct 20, 2017 | 18.98 | 19.09 | 18.88 | 19.04 | 485,108 | +0.27(+1.41%) |
Oct 19, 2017 | 18.72 | 18.83 | 18.61 | 18.77 | 566,380 | -0.08(-0.42%) |
Oct 18, 2017 | 18.53 | 18.96 | 18.45 | 18.85 | 869,095 | +0.42(+2.30%) |
Oct 17, 2017 | 18.56 | 18.56 | 18.32 | 18.43 | 476,100 | -0.03(-0.14%) |
Oct 16, 2017 | 18.59 | 18.69 | 18.43 | 18.45 | 699,088 | -0.08(-0.43%) |
Oct 13, 2017 | 18.35 | 18.64 | 18.24 | 18.53 | 692,688 | +0.24(+1.30%) |
Oct 12, 2017 | 18.40 | 18.67 | 18.24 | 18.30 | 853,332 | -0.08(-0.43%) |
Oct 11, 2017 | 18.27 | 18.44 | 18.22 | 18.37 | 780,397 | +0.11(+0.58%) |
Oct 10, 2017 | 18.19 | 18.51 | 18.08 | 18.27 | 1,063,269 | +0.19(+1.03%) |
Oct 09, 2017 | 17.92 | 18.18 | 17.87 | 18.08 | 559,289 | +0.27(+1.49%) |
Oct 06, 2017 | 17.79 | 17.87 | 17.63 | 17.82 | 500,134 | +0.03(+0.15%) |
Oct 05, 2017 | 17.74 | 18.00 | 17.66 | 17.79 | 682,492 | +0.05(+0.30%) |
Oct 04, 2017 | 17.55 | 17.84 | 17.47 | 17.74 | 497,854 | +0.24(+1.36%) |
Oct 03, 2017 | 17.79 | 17.79 | 17.21 | 17.50 | 1,124,350 | -0.27(-1.49%) |
Oct 02, 2017 | 17.37 | 17.77 | 17.29 | 17.77 | 1,106,967 | +0.48(+2.76%) |
Sep 29, 2017 | 17.23 | 17.47 | 17.18 | 17.29 | 1,226,317 | +0.05(+0.31%) |
Sep 28, 2017 | 17.31 | 17.45 | 17.16 | 17.23 | 788,898 | -0.05(-0.31%) |
Sep 27, 2017 | 17.18 | 17.34 | 16.96 | 17.29 | 620,367 | +0.29(+1.72%) |
Sep 26, 2017 | 16.92 | 17.10 | 16.86 | 17.00 | 529,363 | +0.11(+0.63%) |
Sep 25, 2017 | 16.76 | 16.98 | 16.73 | 16.89 | 424,363 | +0.11(+0.63%) |
Sep 22, 2017 | 16.57 | 16.86 | 16.45 | 16.78 | 397,801 | +0.21(+1.28%) |
Sep 21, 2017 | 16.60 | 16.65 | 16.44 | 16.57 | 369,658 | +0.00(+0.00%) |
Sep 20, 2017 | 16.44 | 16.68 | 16.41 | 16.57 | 369,513 | +0.13(+0.81%) |
Sep 19, 2017 | 16.49 | 16.60 | 16.33 | 16.44 | 646,869 | +0.00(+0.00%) |
Sep 18, 2017 | 16.36 | 16.66 | 16.33 | 16.44 | 781,001 | +0.13(+0.81%) |
Sep 15, 2017 | 15.96 | 16.33 | 15.94 | 16.31 | 1,172,268 | +0.37(+2.33%) |
Sep 14, 2017 | 16.12 | 16.17 | 15.92 | 15.94 | 535,673 | -0.21(-1.31%) |
Sep 13, 2017 | 16.02 | 16.21 | 15.78 | 16.15 | 942,535 | +0.16(+1.00%) |
Sep 12, 2017 | 16.07 | 16.09 | 15.84 | 15.99 | 707,316 | +0.05(+0.33%) |
Sep 11, 2017 | 15.99 | 16.13 | 15.91 | 15.94 | 608,368 | +0.13(+0.84%) |
Sep 08, 2017 | 15.75 | 15.88 | 15.72 | 15.80 | 275,733 | +0.08(+0.51%) |
Sep 07, 2017 | 15.88 | 15.88 | 15.64 | 15.72 | 402,031 | -0.11(-0.67%) |
Sep 06, 2017 | 15.91 | 15.99 | 15.70 | 15.83 | 428,397 | +0.00(+0.00%) |
Sep 05, 2017 | 16.36 | 16.49 | 15.78 | 15.83 | 827,471 | -0.61(-3.71%) |
Sep 01, 2017 | 16.33 | 16.44 | 16.23 | 16.44 | 374,823 | +0.16(+0.98%) |
Aug 31, 2017 | 16.12 | 16.28 | 16.07 | 16.28 | 484,628 | +0.27(+1.66%) |
Aug 30, 2017 | 15.86 | 16.09 | 15.78 | 16.02 | 515,814 | +0.16(+1.00%) |
Aug 29, 2017 | 15.83 | 16.02 | 15.72 | 15.86 | 386,798 | -0.13(-0.83%) |
Aug 28, 2017 | 15.96 | 15.99 | 15.80 | 15.99 | 456,477 | +0.13(+0.84%) |
Aug 25, 2017 | 15.86 | 15.99 | 15.78 | 15.86 | 351,497 | +0.11(+0.67%) |
Aug 24, 2017 | 15.86 | 15.99 | 15.72 | 15.75 | 550,879 | -0.08(-0.50%) |
Aug 23, 2017 | 15.67 | 15.95 | 15.64 | 15.83 | 653,165 | +0.11(+0.67%) |
Aug 22, 2017 | 15.62 | 15.88 | 15.56 | 15.72 | 644,070 | +0.19(+1.19%) |
Aug 21, 2017 | 15.54 | 15.72 | 15.43 | 15.54 | 509,610 | -0.03(-0.17%) |
Aug 18, 2017 | 15.41 | 15.78 | 15.38 | 15.56 | 606,965 | +0.00(+0.00%) |
Aug 17, 2017 | 15.72 | 16.04 | 15.43 | 15.56 | 1,022,015 | -0.19(-1.18%) |
Aug 16, 2017 | 16.12 | 16.31 | 15.68 | 15.75 | 973,668 | -0.32(-1.98%) |
Aug 15, 2017 | 15.94 | 16.12 | 15.88 | 16.07 | 681,676 | +0.16(+1.00%) |
Aug 14, 2017 | 15.88 | 15.96 | 15.75 | 15.91 | 644,139 | +0.26(+1.66%) |
Aug 11, 2017 | 15.68 | 15.80 | 15.60 | 15.65 | 789,987 | -0.03(-0.17%) |
Aug 10, 2017 | 16.06 | 16.12 | 15.68 | 15.68 | 884,482 | -0.44(-2.74%) |
Aug 09, 2017 | 16.30 | 16.45 | 16.06 | 16.12 | 710,139 | -0.29(-1.74%) |
Aug 08, 2017 | 16.38 | 16.82 | 16.30 | 16.40 | 1,275,285 | +0.05(+0.32%) |
Aug 07, 2017 | 16.17 | 16.45 | 16.16 | 16.35 | 753,791 | +0.29(+1.78%) |
Aug 04, 2017 | 16.25 | 16.45 | 15.83 | 16.06 | 1,429,859 | +0.08(+0.49%) |
Aug 03, 2017 | 16.04 | 16.19 | 15.96 | 15.99 | 1,110,503 | -0.05(-0.32%) |
Aug 02, 2017 | 17.03 | 17.26 | 15.75 | 16.04 | 2,500,579 | -1.38(-7.91%) |
Aug 01, 2017 | 16.95 | 17.57 | 16.95 | 17.42 | 1,342,813 | +0.13(+0.75%) |
Jul 31, 2017 | 17.05 | 17.42 | 16.90 | 17.29 | 944,905 | +0.34(+1.99%) |
Jul 28, 2017 | 16.97 | 17.10 | 16.84 | 16.95 | 649,750 | -0.08(-0.46%) |
Jul 27, 2017 | 17.44 | 17.44 | 16.97 | 17.03 | 1,019,074 | -0.36(-2.09%) |
Jul 26, 2017 | 17.55 | 17.60 | 17.36 | 17.39 | 724,769 | -0.10(-0.59%) |
Jul 25, 2017 | 17.16 | 17.55 | 17.16 | 17.49 | 838,537 | +0.39(+2.28%) |
Jul 24, 2017 | 16.92 | 17.13 | 16.78 | 17.10 | 1,029,678 | +0.18(+1.08%) |
Jul 21, 2017 | 17.21 | 17.26 | 16.90 | 16.92 | 658,504 | -0.21(-1.21%) |
Jul 20, 2017 | 17.00 | 17.23 | 16.92 | 17.13 | 915,196 | +0.21(+1.23%) |
Jul 19, 2017 | 16.79 | 16.97 | 16.66 | 16.92 | 851,664 | +0.23(+1.40%) |
Jul 18, 2017 | 16.45 | 16.69 | 16.30 | 16.69 | 632,612 | +0.23(+1.42%) |
Jul 17, 2017 | 16.56 | 16.64 | 16.38 | 16.45 | 602,551 | -0.08(-0.47%) |
Jul 14, 2017 | 16.64 | 16.74 | 16.40 | 16.53 | 737,533 | -0.10(-0.63%) |
Jul 13, 2017 | 16.25 | 16.71 | 16.22 | 16.64 | 1,050,407 | +0.44(+2.73%) |
Jul 12, 2017 | 16.19 | 16.27 | 16.12 | 16.19 | 1,228,366 | +0.08(+0.48%) |
Jul 11, 2017 | 16.12 | 16.35 | 16.06 | 16.12 | 1,114,606 | +0.08(+0.49%) |
Jul 10, 2017 | 16.04 | 16.30 | 16.00 | 16.04 | 1,181,672 | +0.00(+0.00%) |
Jul 07, 2017 | 15.99 | 16.04 | 15.82 | 16.04 | 854,984 | +0.18(+1.15%) |
Jul 06, 2017 | 15.91 | 16.01 | 15.78 | 15.86 | 912,957 | -0.13(-0.81%) |
Jul 05, 2017 | 16.17 | 16.19 | 15.88 | 15.99 | 1,011,634 | -0.10(-0.65%) |
Jul 03, 2017 | 16.04 | 16.25 | 15.99 | 16.09 | 319,425 | +0.13(+0.81%) |
Jun 30, 2017 | 15.80 | 16.14 | 15.73 | 15.96 | 1,932,937 | +0.36(+2.33%) |
Jun 29, 2017 | 16.01 | 16.01 | 15.34 | 15.60 | 980,406 | -0.29(-1.80%) |
Jun 28, 2017 | 15.75 | 16.03 | 15.73 | 15.88 | 1,000,483 | +0.23(+1.49%) |
Jun 27, 2017 | 15.31 | 15.91 | 15.29 | 15.65 | 1,562,002 | +0.34(+2.21%) |
Jun 26, 2017 | 15.60 | 15.60 | 15.26 | 15.31 | 1,124,429 | -0.16(-1.01%) |
Jun 23, 2017 | 15.34 | 15.49 | 15.26 | 15.47 | 8,439,563 | +0.13(+0.85%) |
Jun 22, 2017 | 15.31 | 15.49 | 15.29 | 15.34 | 570,820 | +0.03(+0.17%) |
Jun 21, 2017 | 15.47 | 15.54 | 15.18 | 15.31 | 632,899 | -0.13(-0.84%) |
Jun 20, 2017 | 15.39 | 15.57 | 15.34 | 15.44 | 911,228 | -0.03(-0.17%) |
Jun 19, 2017 | 15.49 | 15.56 | 15.36 | 15.47 | 784,392 | +0.05(+0.34%) |
Jun 16, 2017 | 15.34 | 15.49 | 15.25 | 15.41 | 899,983 | +0.16(+1.02%) |
Jun 15, 2017 | 15.36 | 15.52 | 15.25 | 15.26 | 773,778 | -0.36(-2.33%) |
Jun 14, 2017 | 15.70 | 15.84 | 15.54 | 15.62 | 559,181 | -0.10(-0.66%) |
Jun 13, 2017 | 15.65 | 15.88 | 15.57 | 15.73 | 587,327 | +0.21(+1.34%) |
Jun 12, 2017 | 15.60 | 15.62 | 15.21 | 15.52 | 1,161,228 | -0.18(-1.16%) |
Jun 09, 2017 | 15.36 | 15.80 | 15.29 | 15.70 | 876,423 | +0.44(+2.90%) |
Jun 08, 2017 | 15.23 | 15.41 | 15.18 | 15.26 | 329,467 | +0.03(+0.17%) |
Jun 07, 2017 | 15.13 | 15.34 | 15.08 | 15.23 | 368,228 | +0.10(+0.69%) |
Jun 06, 2017 | 15.08 | 15.31 | 14.97 | 15.13 | 510,852 | -0.03(-0.17%) |
Jun 05, 2017 | 15.21 | 15.30 | 15.10 | 15.16 | 485,947 | -0.13(-0.85%) |
Jun 02, 2017 | 15.00 | 15.31 | 14.95 | 15.29 | 834,144 | +0.23(+1.55%) |
Jun 01, 2017 | 14.79 | 15.19 | 14.69 | 15.05 | 715,122 | +0.34(+2.30%) |
May 31, 2017 | 14.71 | 14.71 | 14.45 | 14.71 | 490,258 | +0.03(+0.18%) |
May 30, 2017 | 14.77 | 14.77 | 14.48 | 14.69 | 563,845 | -0.08(-0.53%) |
May 26, 2017 | 14.71 | 14.82 | 14.62 | 14.77 | 402,633 | +0.05(+0.35%) |
May 25, 2017 | 14.64 | 14.77 | 14.56 | 14.71 | 415,047 | +0.16(+1.07%) |
May 24, 2017 | 14.38 | 14.57 | 14.35 | 14.56 | 483,895 | +0.21(+1.45%) |
May 23, 2017 | 14.53 | 14.53 | 14.32 | 14.35 | 438,782 | -0.16(-1.08%) |
May 22, 2017 | 14.56 | 14.69 | 14.48 | 14.51 | 533,353 | +0.00(+0.00%) |
May 19, 2017 | 14.25 | 14.74 | 14.25 | 14.51 | 664,853 | +0.26(+1.83%) |
May 18, 2017 | 14.22 | 14.38 | 14.15 | 14.25 | 1,030,841 | -0.05(-0.36%) |
May 17, 2017 | 14.74 | 14.82 | 14.25 | 14.30 | 851,220 | -0.65(-4.35%) |
May 16, 2017 | 14.51 | 15.00 | 14.48 | 14.95 | 1,307,143 | +0.44(+3.05%) |
May 15, 2017 | 14.38 | 14.51 | 14.30 | 14.51 | 1,056,592 | +0.10(+0.72%) |
May 12, 2017 | 14.76 | 14.76 | 14.32 | 14.40 | 1,415,570 | -0.36(-2.41%) |
May 11, 2017 | 14.94 | 15.04 | 14.66 | 14.76 | 768,103 | -0.28(-1.86%) |
May 10, 2017 | 14.96 | 15.22 | 14.86 | 15.04 | 1,048,493 | +0.08(+0.51%) |
May 09, 2017 | 14.76 | 15.01 | 14.74 | 14.96 | 773,823 | +0.20(+1.38%) |
May 08, 2017 | 14.86 | 14.88 | 14.60 | 14.76 | 603,768 | -0.05(-0.34%) |
May 05, 2017 | 14.66 | 14.83 | 14.52 | 14.81 | 834,844 | +0.15(+1.04%) |
May 04, 2017 | 14.86 | 14.88 | 14.53 | 14.66 | 945,140 | -0.15(-1.03%) |
May 03, 2017 | 14.86 | 15.01 | 14.76 | 14.81 | 1,306,101 | -0.08(-0.51%) |
May 02, 2017 | 15.11 | 15.11 | 14.60 | 14.88 | 1,268,662 | -0.18(-1.18%) |
May 01, 2017 | 15.19 | 15.47 | 15.02 | 15.06 | 1,866,137 | +0.15(+1.02%) |
Apr 28, 2017 | 16.06 | 16.06 | 14.53 | 14.91 | 1,257,978 | +0.15(+1.03%) |
Apr 27, 2017 | 14.50 | 14.78 | 14.40 | 14.76 | 682,108 | +0.28(+1.93%) |
Apr 26, 2017 | 14.60 | 14.68 | 14.45 | 14.48 | 1,163,552 | -0.15(-1.04%) |
Apr 25, 2017 | 14.53 | 14.68 | 14.45 | 14.63 | 1,095,962 | +0.13(+0.88%) |
Apr 24, 2017 | 14.55 | 14.58 | 14.40 | 14.50 | 943,564 | +0.23(+1.60%) |
Apr 21, 2017 | 14.43 | 14.58 | 14.25 | 14.27 | 791,382 | -0.18(-1.23%) |
Apr 20, 2017 | 14.38 | 14.45 | 14.25 | 14.45 | 802,308 | +0.20(+1.43%) |
Apr 19, 2017 | 14.40 | 14.45 | 14.25 | 14.25 | 609,485 | -0.03(-0.18%) |
Apr 18, 2017 | 14.25 | 14.38 | 14.19 | 14.27 | 482,886 | -0.05(-0.36%) |
Apr 17, 2017 | 14.04 | 14.35 | 14.04 | 14.32 | 894,579 | +0.31(+2.18%) |
Apr 13, 2017 | 14.07 | 14.27 | 13.99 | 14.02 | 1,678,569 | -0.08(-0.54%) |
Apr 12, 2017 | 13.74 | 14.15 | 13.69 | 14.10 | 1,251,053 | +0.38(+2.78%) |
Apr 11, 2017 | 13.66 | 13.74 | 13.59 | 13.71 | 721,988 | +0.00(+0.00%) |
Apr 10, 2017 | 13.77 | 13.87 | 13.66 | 13.71 | 887,499 | -0.03(-0.19%) |
Apr 07, 2017 | 13.71 | 13.87 | 13.64 | 13.74 | 987,732 | +0.00(+0.00%) |
Apr 06, 2017 | 13.74 | 13.79 | 13.61 | 13.74 | 899,144 | +0.08(+0.56%) |
Apr 05, 2017 | 13.97 | 14.02 | 13.64 | 13.66 | 1,103,084 | -0.18(-1.29%) |
Apr 04, 2017 | 14.07 | 14.12 | 13.79 | 13.84 | 1,091,959 | -0.20(-1.45%) |