Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.78 | 16.13 | 15.69 | 16.07 | 1,170,392 | +0.26(+1.65%) |
May 30, 2018 | 15.32 | 15.84 | 15.31 | 15.81 | 3,588,515 | +0.56(+3.66%) |
May 29, 2018 | 15.29 | 15.46 | 15.20 | 15.25 | 1,459,334 | -0.09(-0.55%) |
May 25, 2018 | 15.34 | 15.34 | 15.34 | 0 | -0.13(-0.82%) | |
May 24, 2018 | 15.78 | 15.89 | 15.44 | 15.47 | 1,679,546 | -0.36(-2.25%) |
May 23, 2018 | 15.53 | 15.94 | 15.46 | 15.82 | 1,234,719 | +0.19(+1.22%) |
May 22, 2018 | 15.61 | 15.79 | 15.54 | 15.63 | 1,845,867 | +0.10(+0.62%) |
May 21, 2018 | 15.02 | 15.65 | 14.90 | 15.54 | 1,334,841 | +0.57(+3.84%) |
May 18, 2018 | 14.89 | 15.08 | 14.86 | 14.96 | 1,137,490 | +0.10(+0.68%) |
May 17, 2018 | 14.76 | 15.12 | 14.69 | 14.86 | 761,784 | +0.17(+1.16%) |
May 16, 2018 | 14.48 | 14.74 | 14.48 | 14.69 | 372,019 | +0.21(+1.47%) |
May 15, 2018 | 14.66 | 14.74 | 14.46 | 14.48 | 1,678,746 | -0.25(-1.70%) |
May 14, 2018 | 14.30 | 14.80 | 14.26 | 14.73 | 490,095 | +0.48(+3.36%) |
May 11, 2018 | 14.40 | 14.51 | 14.18 | 14.25 | 392,925 | -0.12(-0.85%) |
May 10, 2018 | 14.40 | 14.56 | 14.36 | 14.37 | 442,635 | +0.04(+0.26%) |
May 09, 2018 | 14.28 | 14.48 | 14.26 | 14.34 | 492,416 | +0.13(+0.90%) |
May 08, 2018 | 14.11 | 14.27 | 13.77 | 14.21 | 638,477 | +0.06(+0.45%) |
May 07, 2018 | 14.09 | 14.37 | 14.09 | 14.14 | 361,282 | +0.11(+0.80%) |
May 04, 2018 | 13.63 | 14.06 | 13.63 | 14.03 | 457,045 | +0.35(+2.52%) |
May 03, 2018 | 14.04 | 14.04 | 13.66 | 13.69 | 660,537 | -0.35(-2.50%) |
May 02, 2018 | 14.24 | 14.32 | 13.99 | 14.04 | 644,129 | -0.28(-1.97%) |
May 01, 2018 | 14.24 | 14.38 | 14.17 | 14.32 | 514,750 | +0.07(+0.52%) |
Apr 30, 2018 | 14.17 | 14.28 | 14.03 | 14.24 | 627,937 | -0.01(-0.04%) |
Apr 27, 2018 | 13.94 | 14.31 | 13.83 | 14.25 | 983,084 | +0.29(+2.05%) |
Apr 26, 2018 | 14.06 | 14.35 | 13.62 | 13.96 | 857,020 | +0.18(+1.31%) |
Apr 25, 2018 | 13.66 | 13.79 | 13.57 | 13.78 | 496,105 | +0.09(+0.66%) |
Apr 24, 2018 | 14.09 | 14.09 | 13.55 | 13.69 | 697,060 | -0.33(-2.39%) |
Apr 23, 2018 | 14.07 | 14.26 | 13.90 | 14.03 | 1,597,661 | +0.05(+0.38%) |
Apr 20, 2018 | 14.37 | 14.37 | 13.93 | 13.97 | 1,046,069 | -0.37(-2.59%) |
Apr 19, 2018 | 14.51 | 14.59 | 14.15 | 14.35 | 826,786 | -0.09(-0.63%) |
Apr 18, 2018 | 14.37 | 14.50 | 14.23 | 14.44 | 1,134,358 | +0.13(+0.93%) |
Apr 17, 2018 | 14.31 | 14.69 | 14.20 | 14.30 | 1,578,617 | +0.08(+0.56%) |
Apr 16, 2018 | 13.41 | 14.24 | 13.25 | 14.22 | 1,350,187 | +0.90(+6.74%) |
Apr 13, 2018 | 13.12 | 13.45 | 13.04 | 13.33 | 1,064,148 | +0.23(+1.74%) |
Apr 12, 2018 | 13.53 | 13.64 | 13.05 | 13.10 | 1,462,989 | -0.35(-2.61%) |
Apr 11, 2018 | 13.23 | 13.55 | 13.20 | 13.45 | 1,507,680 | +0.20(+1.48%) |
Apr 10, 2018 | 13.05 | 13.35 | 12.98 | 13.25 | 1,192,473 | +0.33(+2.55%) |
Apr 09, 2018 | 13.07 | 13.28 | 12.86 | 12.92 | 1,458,319 | -0.21(-1.58%) |
Apr 06, 2018 | 13.47 | 13.51 | 12.92 | 13.13 | 891,612 | -0.37(-2.76%) |
Apr 05, 2018 | 13.35 | 13.69 | 13.30 | 13.50 | 739,975 | +0.16(+1.23%) |
Apr 04, 2018 | 13.26 | 13.40 | 13.15 | 13.34 | 351,188 | -0.06(-0.44%) |
Apr 03, 2018 | 13.55 | 13.57 | 13.17 | 13.39 | 1,466,933 | -0.15(-1.10%) |
Apr 02, 2018 | 13.69 | 13.69 | 13.32 | 13.54 | 848,193 | -0.21(-1.54%) |
Mar 29, 2018 | 13.76 | 13.76 | 13.76 | 0 | +0.22(+1.65%) | |
Mar 28, 2018 | 13.21 | 13.61 | 13.07 | 13.53 | 1,096,488 | +0.25(+1.92%) |
Mar 27, 2018 | 13.48 | 13.67 | 13.22 | 13.28 | 923,984 | -0.09(-0.68%) |
Mar 26, 2018 | 13.39 | 13.54 | 13.12 | 13.37 | 1,207,521 | +0.06(+0.44%) |
Mar 23, 2018 | 13.42 | 13.58 | 13.16 | 13.31 | 1,061,137 | -0.14(-1.03%) |
Mar 22, 2018 | 13.67 | 13.73 | 13.42 | 13.45 | 1,196,223 | -0.30(-2.17%) |
Mar 21, 2018 | 13.51 | 13.78 | 13.28 | 13.75 | 1,203,415 | +0.23(+1.73%) |
Mar 20, 2018 | 13.60 | 13.65 | 13.24 | 13.51 | 952,049 | -0.05(-0.35%) |
Mar 19, 2018 | 14.10 | 14.11 | 13.38 | 13.56 | 1,324,098 | -0.52(-3.66%) |
Mar 16, 2018 | 13.99 | 14.32 | 13.86 | 14.07 | 1,314,253 | +0.12(+0.88%) |
Mar 15, 2018 | 14.28 | 14.40 | 13.34 | 13.95 | 2,701,826 | -0.31(-2.20%) |
Mar 14, 2018 | 14.49 | 14.51 | 14.21 | 14.27 | 842,677 | -0.24(-1.65%) |
Mar 13, 2018 | 14.65 | 14.72 | 14.43 | 14.51 | 662,867 | -0.12(-0.80%) |
Mar 12, 2018 | 14.40 | 14.64 | 14.38 | 14.62 | 661,240 | +0.26(+1.81%) |
Mar 09, 2018 | 14.43 | 14.48 | 14.34 | 14.36 | 915,307 | +0.03(+0.18%) |
Mar 08, 2018 | 14.44 | 14.49 | 14.15 | 14.34 | 539,225 | +0.01(+0.07%) |
Mar 07, 2018 | 14.42 | 14.22 | 14.32 | 623,626 | +0.02(+0.15%) | |
Mar 06, 2018 | 14.38 | 14.50 | 14.22 | 14.30 | 756,868 | +0.01(+0.07%) |
Mar 05, 2018 | 14.01 | 14.37 | 14.01 | 14.29 | 1,147,047 | +0.31(+2.20%) |
Mar 02, 2018 | 13.96 | 14.05 | 13.77 | 13.98 | 1,054,431 | -0.02(-0.11%) |
Mar 01, 2018 | 13.88 | 14.24 | 13.86 | 14.00 | 711,386 | +0.13(+0.92%) |
Feb 28, 2018 | 14.03 | 14.17 | 13.88 | 13.87 | 3,151,808 | -0.07(-0.53%) |
Feb 27, 2018 | 14.05 | 14.11 | 13.94 | 13.95 | 1,037,466 | -0.03(-0.19%) |
Feb 26, 2018 | 14.17 | 14.26 | 13.92 | 13.97 | 1,577,182 | -0.10(-0.72%) |
Feb 23, 2018 | 13.91 | 14.12 | 13.73 | 14.07 | 1,406,873 | +0.23(+1.69%) |
Feb 22, 2018 | 13.81 | 13.84 | 1,025,699 | -0.20(-1.40%) | ||
Feb 21, 2018 | 14.34 | 14.34 | 14.03 | 14.04 | 1,531,435 | -0.31(-2.18%) |
Feb 20, 2018 | 14.72 | 14.87 | 14.24 | 14.35 | 1,328,980 | -0.37(-2.49%) |
Feb 16, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 14.77 | 14.83 | 14.45 | 14.71 | 1,588,789 | -0.11(-0.72%) |
Feb 14, 2018 | 15.14 | 15.14 | 14.76 | 14.81 | 1,344,199 | -0.20(-1.31%) |
Feb 13, 2018 | 14.86 | 15.04 | 14.60 | 15.01 | 1,142,997 | +0.11(+0.71%) |
Feb 12, 2018 | 14.91 | 15.00 | 14.66 | 14.90 | 1,183,501 | +0.16(+1.08%) |
Feb 09, 2018 | 14.91 | 14.91 | 14.32 | 14.74 | 1,651,808 | -0.02(-0.11%) |
Feb 08, 2018 | 15.51 | 15.65 | 14.71 | 14.76 | 1,016,543 | -0.76(-4.90%) |
Feb 07, 2018 | 15.84 | 16.07 | 15.49 | 15.52 | 810,544 | -0.41(-2.57%) |
Feb 06, 2018 | 15.23 | 16.07 | 15.17 | 15.93 | 635,908 | +0.39(+2.50%) |
Feb 05, 2018 | 15.55 | 15.86 | 15.29 | 15.54 | 538,954 | -0.16(-1.05%) |
Feb 02, 2018 | 15.80 | 16.09 | 15.53 | 15.71 | 989,227 | -0.24(-1.53%) |
Feb 01, 2018 | 16.15 | 16.26 | 15.76 | 15.95 | 1,597,127 | -0.21(-1.31%) |
Jan 31, 2018 | 16.41 | 16.48 | 15.84 | 16.16 | 1,019,899 | -0.32(-1.93%) |
Jan 30, 2018 | 16.98 | 17.01 | 16.91 | 16.48 | 1,575,451 | -0.59(-3.45%) |
Jan 29, 2018 | 17.53 | 17.60 | 17.01 | 17.07 | 590,516 | -0.53(-3.02%) |
Jan 26, 2018 | 17.71 | 17.71 | 17.50 | 17.60 | 416,432 | -0.02(-0.09%) |
Jan 25, 2018 | 17.62 | 17.73 | 17.43 | 17.62 | 557,129 | +0.12(+0.67%) |
Jan 24, 2018 | 17.57 | 17.75 | 17.46 | 17.50 | 915,147 | -0.03(-0.15%) |
Jan 23, 2018 | 17.40 | 17.63 | 17.32 | 17.53 | 793,122 | +0.11(+0.64%) |
Jan 22, 2018 | 16.83 | 17.46 | 16.83 | 17.42 | 889,758 | +0.57(+3.41%) |
Jan 19, 2018 | 16.73 | 16.86 | 16.65 | 16.84 | 679,792 | +0.10(+0.60%) |
Jan 18, 2018 | 16.46 | 16.90 | 16.38 | 16.74 | 1,125,953 | +0.30(+1.81%) |
Jan 17, 2018 | 16.95 | 17.00 | 16.32 | 16.44 | 665,029 | -0.43(-2.52%) |
Jan 16, 2018 | 17.00 | 17.09 | 16.82 | 16.87 | 921,527 | +0.00(+0.00%) |
Jan 12, 2018 | 16.87 | 16.87 | 16.87 | 0 | +0.16(+0.95%) | |
Jan 11, 2018 | 16.56 | 16.84 | 16.35 | 16.71 | 1,783,148 | +0.22(+1.32%) |
Jan 10, 2018 | 16.40 | 16.51 | 16.15 | 16.49 | 2,148,501 | +0.06(+0.36%) |
Jan 09, 2018 | 16.41 | 16.52 | 16.33 | 16.43 | 545,123 | +0.05(+0.32%) |
Jan 08, 2018 | 16.30 | 16.42 | 16.19 | 16.38 | 859,973 | +0.08(+0.49%) |
Jan 05, 2018 | 16.15 | 16.33 | 15.94 | 16.30 | 815,029 | +0.23(+1.42%) |
Jan 04, 2018 | 15.91 | 16.12 | 15.88 | 16.07 | 872,515 | +0.24(+1.54%) |
Jan 03, 2018 | 15.62 | 15.88 | 15.47 | 15.83 | 1,068,326 | +0.31(+2.02%) |
Jan 02, 2018 | 15.63 | 15.69 | 15.44 | 15.51 | 804,286 | +0.09(+0.55%) |
Dec 29, 2017 | 15.43 | 15.43 | 15.43 | 0 | +0.12(+0.76%) | |
Dec 28, 2017 | 15.23 | 15.37 | 15.16 | 15.31 | 1,054,286 | +0.13(+0.84%) |
Dec 27, 2017 | 15.41 | 15.48 | 15.13 | 15.19 | 487,605 | -0.24(-1.55%) |
Dec 26, 2017 | 15.50 | 15.60 | 15.40 | 15.42 | 1,136,240 | -0.08(-0.51%) |
Dec 22, 2017 | 15.24 | 15.50 | 15.23 | 15.50 | 790,875 | +0.23(+1.50%) |
Dec 21, 2017 | 15.33 | 15.55 | 15.12 | 15.28 | 1,020,831 | -0.11(-0.69%) |
Dec 20, 2017 | 15.51 | 15.56 | 15.09 | 15.38 | 1,304,726 | -0.10(-0.62%) |
Dec 19, 2017 | 15.89 | 16.04 | 15.45 | 15.48 | 646,990 | -0.37(-2.31%) |
Dec 18, 2017 | 15.70 | 16.17 | 15.69 | 15.84 | 2,315,313 | +0.19(+1.22%) |
Dec 15, 2017 | 15.62 | 15.70 | 15.50 | 15.65 | 4,017,918 | +0.06(+0.41%) |
Dec 14, 2017 | 15.29 | 15.73 | 15.29 | 15.59 | 2,534,407 | +0.21(+1.38%) |
Dec 13, 2017 | 15.12 | 15.50 | 15.05 | 15.38 | 1,239,594 | +0.20(+1.33%) |
Dec 12, 2017 | 15.45 | 15.62 | 15.09 | 15.17 | 941,366 | -0.28(-1.79%) |
Dec 11, 2017 | 15.27 | 15.57 | 15.17 | 15.45 | 804,012 | +0.24(+1.57%) |
Dec 08, 2017 | 15.23 | 15.27 | 15.02 | 15.21 | 835,047 | +0.07(+0.46%) |
Dec 07, 2017 | 14.96 | 15.21 | 14.79 | 15.14 | 587,644 | +0.12(+0.78%) |
Dec 06, 2017 | 15.13 | 15.17 | 14.95 | 15.03 | 794,662 | -0.11(-0.74%) |
Dec 05, 2017 | 14.85 | 15.19 | 14.80 | 15.14 | 1,227,193 | +0.26(+1.71%) |
Dec 04, 2017 | 15.31 | 15.35 | 14.81 | 14.88 | 877,182 | -0.30(-1.99%) |
Dec 01, 2017 | 14.69 | 15.19 | 14.69 | 15.19 | 995,617 | +0.55(+3.74%) |
Nov 30, 2017 | 13.90 | 14.67 | 13.85 | 14.64 | 1,329,547 | +0.78(+5.60%) |
Nov 29, 2017 | 13.88 | 13.94 | 13.68 | 13.86 | 2,357,611 | +0.02(+0.12%) |
Nov 28, 2017 | 13.67 | 13.87 | 13.67 | 13.85 | 551,917 | +0.16(+1.20%) |
Nov 27, 2017 | 13.98 | 14.02 | 13.66 | 13.68 | 417,877 | -0.31(-2.24%) |
Nov 24, 2017 | 14.06 | 14.15 | 13.95 | 14.00 | 357,414 | +0.01(+0.08%) |
Nov 22, 2017 | 14.11 | 14.30 | 13.93 | 13.98 | 430,268 | -0.12(-0.83%) |
Nov 21, 2017 | 14.26 | 14.31 | 14.08 | 14.10 | 943,265 | -0.10(-0.67%) |
Nov 20, 2017 | 14.14 | 14.23 | 13.79 | 14.20 | 634,995 | +0.01(+0.07%) |
Nov 17, 2017 | 14.13 | 14.21 | 13.86 | 14.19 | 941,114 | +0.09(+0.60%) |
Nov 16, 2017 | 14.16 | 14.24 | 13.94 | 14.10 | 365,622 | +0.03(+0.23%) |
Nov 15, 2017 | 13.92 | 14.14 | 13.68 | 14.07 | 437,388 | +0.10(+0.68%) |
Nov 14, 2017 | 14.20 | 14.24 | 13.88 | 13.97 | 749,225 | -0.27(-1.90%) |
Nov 13, 2017 | 14.48 | 14.57 | 14.24 | 14.24 | 762,670 | -0.31(-2.15%) |
Nov 10, 2017 | 14.58 | 14.62 | 14.44 | 14.56 | 364,097 | -0.06(-0.44%) |
Nov 09, 2017 | 14.77 | 14.96 | 14.54 | 14.62 | 318,022 | -0.18(-1.18%) |
Nov 08, 2017 | 15.14 | 15.19 | 14.78 | 14.80 | 557,955 | -0.33(-2.21%) |
Nov 07, 2017 | 14.84 | 15.14 | 14.81 | 15.13 | 681,593 | +0.26(+1.71%) |
Nov 06, 2017 | 14.83 | 14.96 | 14.68 | 14.88 | 758,183 | +0.12(+0.79%) |
Nov 03, 2017 | 14.59 | 14.80 | 14.50 | 14.76 | 436,722 | +0.06(+0.40%) |
Nov 02, 2017 | 15.21 | 15.28 | 14.60 | 14.70 | 1,198,905 | -0.75(-4.85%) |
Nov 01, 2017 | 15.36 | 15.51 | 15.22 | 15.45 | 1,176,594 | +0.20(+1.32%) |
Oct 31, 2017 | 15.28 | 15.32 | 14.56 | 15.25 | 1,310,709 | -0.21(-1.34%) |
Oct 30, 2017 | 15.46 | 15.67 | 15.41 | 15.46 | 469,325 | -0.06(-0.41%) |
Oct 27, 2017 | 15.36 | 15.74 | 15.28 | 15.52 | 566,439 | +0.21(+1.39%) |
Oct 26, 2017 | 15.17 | 15.41 | 14.99 | 15.31 | 492,258 | +0.18(+1.16%) |
Oct 25, 2017 | 15.34 | 15.41 | 14.91 | 15.13 | 1,358,954 | -0.21(-1.35%) |
Oct 24, 2017 | 15.42 | 15.50 | 15.25 | 15.34 | 525,561 | -0.06(-0.38%) |
Oct 23, 2017 | 15.89 | 15.89 | 15.32 | 15.40 | 1,165,418 | -0.48(-3.01%) |
Oct 20, 2017 | 15.87 | 15.99 | 15.76 | 15.88 | 444,753 | +0.03(+0.17%) |
Oct 19, 2017 | 15.79 | 15.95 | 15.71 | 15.85 | 389,994 | +0.01(+0.07%) |
Oct 18, 2017 | 15.92 | 15.95 | 15.66 | 15.84 | 1,202,114 | -0.13(-0.80%) |
Oct 17, 2017 | 16.16 | 16.28 | 15.85 | 15.97 | 1,022,530 | -0.20(-1.22%) |
Oct 16, 2017 | 16.57 | 16.59 | 15.94 | 16.16 | 1,259,999 | -0.37(-2.22%) |
Oct 13, 2017 | 16.69 | 16.84 | 16.43 | 16.53 | 379,863 | -0.15(-0.89%) |
Oct 12, 2017 | 16.69 | 16.77 | 16.60 | 16.68 | 347,642 | -0.07(-0.41%) |
Oct 11, 2017 | 16.74 | 16.85 | 16.69 | 16.75 | 702,258 | +0.01(+0.03%) |
Oct 10, 2017 | 17.00 | 17.11 | 16.69 | 16.74 | 396,218 | -0.12(-0.69%) |
Oct 09, 2017 | 16.95 | 16.99 | 16.81 | 16.86 | 458,121 | -0.07(-0.41%) |
Oct 06, 2017 | 16.94 | 16.98 | 16.85 | 16.93 | 800,609 | -0.04(-0.22%) |
Oct 05, 2017 | 16.90 | 16.97 | 16.78 | 16.97 | 3,881,017 | +0.11(+0.66%) |
Oct 04, 2017 | 16.86 | 16.88 | 16.73 | 16.85 | 475,662 | -0.01(-0.06%) |
Oct 03, 2017 | 16.81 | 16.88 | 16.73 | 16.86 | 722,336 | +0.07(+0.44%) |
Oct 02, 2017 | 16.72 | 16.81 | 16.65 | 16.79 | 564,969 | +0.04(+0.22%) |
Sep 29, 2017 | 16.83 | 16.86 | 16.52 | 16.75 | 1,723,678 | +0.22(+1.35%) |
Sep 28, 2017 | 16.63 | 16.74 | 16.39 | 16.53 | 618,868 | -0.10(-0.58%) |
Sep 27, 2017 | 16.76 | 16.81 | 16.56 | 16.63 | 664,566 | -0.16(-0.95%) |
Sep 26, 2017 | 16.93 | 16.94 | 16.70 | 16.78 | 350,729 | -0.17(-1.00%) |
Sep 25, 2017 | 16.73 | 17.00 | 16.64 | 16.95 | 666,170 | +0.29(+1.75%) |
Sep 22, 2017 | 16.56 | 16.67 | 16.37 | 16.66 | 372,233 | +0.07(+0.45%) |
Sep 21, 2017 | 16.60 | 16.62 | 16.38 | 16.59 | 3,381,874 | -0.03(-0.19%) |
Sep 20, 2017 | 16.66 | 16.72 | 16.55 | 16.62 | 361,969 | -0.07(-0.41%) |
Sep 19, 2017 | 16.68 | 16.86 | 16.57 | 16.69 | 942,887 | +0.03(+0.16%) |
Sep 18, 2017 | 16.54 | 16.67 | 16.51 | 16.66 | 490,071 | +0.15(+0.93%) |
Sep 15, 2017 | 16.71 | 16.77 | 16.40 | 16.51 | 993,735 | -0.21(-1.27%) |
Sep 14, 2017 | 16.71 | 16.77 | 16.63 | 16.72 | 2,340,860 | +0.00(+0.00%) |
Sep 13, 2017 | 16.79 | 16.90 | 16.69 | 16.72 | 1,070,163 | -0.10(-0.60%) |
Sep 12, 2017 | 16.74 | 16.85 | 16.64 | 16.82 | 957,962 | +0.11(+0.67%) |
Sep 11, 2017 | 16.61 | 16.82 | 16.58 | 16.71 | 758,287 | +0.13(+0.77%) |
Sep 08, 2017 | 16.60 | 16.66 | 16.47 | 16.58 | 1,278,671 | -0.01(-0.06%) |
Sep 07, 2017 | 16.49 | 16.80 | 16.49 | 16.59 | 6,231,830 | -1.25(-7.03%) |
Sep 06, 2017 | 17.91 | 17.66 | 17.85 | 320,121 | +0.01(+0.06%) | |
Sep 05, 2017 | 17.87 | 18.05 | 17.75 | 17.84 | 361,622 | +0.01(+0.06%) |
Sep 01, 2017 | 17.97 | 18.06 | 17.63 | 17.83 | 269,704 | -0.12(-0.65%) |
Aug 31, 2017 | 17.42 | 18.01 | 17.41 | 17.94 | 804,572 | +0.57(+3.30%) |
Aug 30, 2017 | 17.14 | 17.43 | 17.07 | 17.37 | 194,196 | +0.24(+1.43%) |
Aug 29, 2017 | 17.03 | 17.18 | 16.74 | 17.12 | 245,554 | +0.01(+0.03%) |
Aug 28, 2017 | 17.33 | 17.40 | 17.07 | 17.12 | 215,548 | -0.12(-0.71%) |
Aug 25, 2017 | 17.01 | 17.28 | 16.98 | 17.24 | 245,936 | +0.24(+1.41%) |
Aug 24, 2017 | 16.94 | 17.06 | 16.80 | 17.00 | 1,054,506 | +0.05(+0.28%) |
Aug 23, 2017 | 16.52 | 17.07 | 16.52 | 16.95 | 347,424 | +0.36(+2.18%) |
Aug 22, 2017 | 16.50 | 16.66 | 16.20 | 16.59 | 863,195 | +0.14(+0.84%) |
Aug 21, 2017 | 16.63 | 16.63 | 16.36 | 16.46 | 445,157 | -0.18(-1.09%) |
Aug 18, 2017 | 16.68 | 16.72 | 16.49 | 16.64 | 331,122 | -0.05(-0.29%) |
Aug 17, 2017 | 16.87 | 17.01 | 16.63 | 16.68 | 543,743 | -0.19(-1.10%) |
Aug 16, 2017 | 16.97 | 17.09 | 16.78 | 16.87 | 583,837 | -0.01(-0.03%) |
Aug 15, 2017 | 17.23 | 17.27 | 16.80 | 16.88 | 1,039,600 | -0.38(-2.22%) |
Aug 14, 2017 | 17.10 | 17.35 | 17.02 | 17.26 | 471,294 | +0.22(+1.28%) |
Aug 11, 2017 | 16.92 | 17.19 | 16.65 | 17.04 | 732,089 | -0.11(-0.65%) |
Aug 10, 2017 | 17.43 | 17.50 | 17.09 | 17.15 | 1,006,401 | -0.28(-1.62%) |
Aug 09, 2017 | 17.52 | 17.59 | 17.37 | 17.43 | 1,058,308 | -0.01(-0.06%) |
Aug 08, 2017 | 17.85 | 17.98 | 17.41 | 17.44 | 611,778 | -0.53(-2.93%) |
Aug 07, 2017 | 18.05 | 18.17 | 17.97 | 17.97 | 1,018,062 | -0.15(-0.82%) |
Aug 04, 2017 | 18.17 | 18.35 | 18.01 | 18.12 | 436,319 | -0.04(-0.20%) |
Aug 03, 2017 | 18.62 | 18.65 | 18.03 | 18.16 | 734,872 | -0.45(-2.43%) |
Aug 02, 2017 | 18.34 | 18.64 | 18.17 | 18.61 | 421,186 | +0.27(+1.45%) |
Aug 01, 2017 | 18.24 | 18.39 | 18.08 | 18.34 | 623,891 | -0.09(-0.49%) |
Jul 31, 2017 | 18.07 | 18.45 | 17.98 | 18.43 | 697,229 | +0.31(+1.73%) |
Jul 28, 2017 | 18.24 | 18.33 | 18.07 | 18.12 | 446,787 | -0.11(-0.61%) |
Jul 27, 2017 | 18.33 | 18.37 | 18.18 | 18.23 | 397,553 | -0.08(-0.44%) |
Jul 26, 2017 | 18.43 | 18.45 | 18.25 | 18.31 | 532,391 | -0.04(-0.20%) |
Jul 25, 2017 | 18.43 | 18.56 | 18.27 | 18.35 | 840,996 | +0.01(+0.06%) |
Jul 24, 2017 | 18.22 | 18.36 | 18.12 | 18.34 | 382,372 | +0.13(+0.73%) |
Jul 21, 2017 | 18.13 | 18.25 | 18.09 | 18.20 | 618,247 | +0.06(+0.35%) |
Jul 20, 2017 | 18.12 | 18.03 | 18.14 | 394,135 | +0.02(+0.12%) | |
Jul 19, 2017 | 17.94 | 18.21 | 17.65 | 18.12 | 650,086 | +0.19(+1.04%) |
Jul 18, 2017 | 17.95 | 18.00 | 17.79 | 17.93 | 791,934 | +0.02(+0.09%) |
Jul 17, 2017 | 17.65 | 18.01 | 17.65 | 17.92 | 1,127,039 | +0.27(+1.54%) |
Jul 14, 2017 | 17.34 | 17.70 | 17.34 | 17.65 | 301,210 | +0.30(+1.72%) |
Jul 13, 2017 | 17.37 | 17.39 | 17.18 | 17.35 | 146,714 | -0.04(-0.21%) |
Jul 12, 2017 | 17.42 | 17.56 | 17.17 | 17.39 | 418,186 | +0.14(+0.83%) |
Jul 11, 2017 | 17.27 | 17.29 | 17.08 | 17.24 | 267,397 | -0.03(-0.18%) |
Jul 10, 2017 | 17.39 | 17.39 | 17.11 | 17.27 | 553,929 | -0.12(-0.70%) |
Jul 07, 2017 | 17.48 | 17.52 | 17.15 | 17.40 | 722,311 | -0.19(-1.06%) |
Jul 06, 2017 | 17.87 | 18.10 | 17.52 | 17.58 | 631,895 | -0.24(-1.34%) |
Jul 05, 2017 | 17.90 | 18.04 | 17.70 | 17.82 | 1,714,486 | -0.10(-0.56%) |
Jul 03, 2017 | 17.68 | 18.00 | 17.67 | 17.92 | 386,590 | +0.29(+1.66%) |
Jun 30, 2017 | 17.58 | 17.80 | 17.50 | 17.63 | 1,405,495 | +0.12(+0.70%) |
Jun 29, 2017 | 17.15 | 17.59 | 17.15 | 17.51 | 1,188,136 | +0.39(+2.27%) |
Jun 28, 2017 | 16.90 | 17.34 | 16.58 | 17.12 | 1,632,722 | +0.25(+1.48%) |
Jun 27, 2017 | 16.80 | 17.14 | 16.75 | 16.87 | 1,378,345 | +0.00(+0.00%) |
Jun 26, 2017 | 16.29 | 16.97 | 16.21 | 16.87 | 1,756,861 | +0.64(+3.93%) |
Jun 23, 2017 | 15.84 | 16.28 | 15.84 | 16.23 | 1,713,327 | +0.40(+2.52%) |
Jun 22, 2017 | 15.84 | 16.05 | 15.74 | 15.83 | 641,710 | -0.02(-0.10%) |
Jun 21, 2017 | 16.04 | 16.09 | 15.82 | 15.85 | 537,704 | -0.19(-1.19%) |
Jun 20, 2017 | 16.60 | 16.60 | 15.82 | 16.04 | 880,354 | -0.56(-3.36%) |
Jun 19, 2017 | 17.31 | 17.37 | 16.52 | 16.60 | 811,487 | -0.63(-3.64%) |
Jun 16, 2017 | 17.35 | 17.44 | 17.17 | 17.23 | 1,276,988 | -0.07(-0.40%) |
Jun 15, 2017 | 17.48 | 17.60 | 17.21 | 17.29 | 642,350 | -0.21(-1.21%) |
Jun 14, 2017 | 17.60 | 17.62 | 17.28 | 17.51 | 809,665 | -0.13(-0.75%) |
Jun 13, 2017 | 17.57 | 17.71 | 17.52 | 17.64 | 414,440 | +0.05(+0.30%) |
Jun 12, 2017 | 17.61 | 17.82 | 17.31 | 17.59 | 911,620 | -0.06(-0.33%) |
Jun 09, 2017 | 17.57 | 17.75 | 17.55 | 17.65 | 808,911 | +0.08(+0.45%) |
Jun 08, 2017 | 17.81 | 17.92 | 17.54 | 17.57 | 809,718 | -0.35(-1.93%) |
Jun 07, 2017 | 18.44 | 18.51 | 17.85 | 17.91 | 751,666 | -0.53(-2.85%) |
Jun 06, 2017 | 18.20 | 18.47 | 18.09 | 18.44 | 547,314 | +0.13(+0.73%) |
Jun 05, 2017 | 18.28 | 18.44 | 18.20 | 18.30 | 501,670 | -0.04(-0.20%) |
Jun 02, 2017 | 18.68 | 18.68 | 18.21 | 18.34 | 562,201 | -0.32(-1.74%) |