Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.87 | 15.98 | 14.29 | 14.74 | 262,324 | -1.17(-7.36%) |
Jan 30, 2018 | 16.19 | 16.19 | 16.03 | 15.91 | 107,193 | -0.28(-1.75%) |
Jan 29, 2018 | 16.31 | 16.43 | 16.11 | 16.19 | 79,051 | -0.04(-0.25%) |
Jan 26, 2018 | 16.27 | 16.48 | 16.15 | 16.23 | 60,194 | -0.08(-0.50%) |
Jan 25, 2018 | 16.23 | 16.48 | 16.03 | 16.31 | 66,176 | +0.16(+1.00%) |
Jan 24, 2018 | 16.07 | 16.21 | 15.95 | 16.15 | 65,667 | +0.00(+0.00%) |
Jan 23, 2018 | 16.31 | 16.31 | 15.83 | 16.15 | 71,109 | +0.00(+0.00%) |
Jan 22, 2018 | 16.07 | 16.23 | 15.95 | 16.15 | 61,893 | +0.08(+0.50%) |
Jan 19, 2018 | 15.87 | 16.11 | 15.87 | 16.07 | 60,217 | +0.12(+0.76%) |
Jan 18, 2018 | 15.95 | 16.15 | 15.87 | 15.95 | 88,140 | -0.16(-1.00%) |
Jan 17, 2018 | 16.15 | 16.23 | 15.89 | 16.11 | 99,663 | +0.00(+0.00%) |
Jan 16, 2018 | 16.03 | 16.60 | 16.03 | 16.11 | 82,249 | -0.24(-1.48%) |
Jan 12, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.08(+0.50%) | |
Jan 11, 2018 | 15.75 | 16.31 | 15.75 | 16.27 | 208,101 | +0.44(+2.81%) |
Jan 10, 2018 | 15.95 | 15.83 | 56,929 | +0.00(+0.00%) | ||
Jan 09, 2018 | 15.91 | 15.99 | 15.83 | 15.83 | 53,547 | -0.04(-0.25%) |
Jan 08, 2018 | 16.11 | 16.15 | 15.83 | 15.87 | 77,960 | -0.20(-1.26%) |
Jan 05, 2018 | 15.95 | 16.15 | 15.95 | 16.07 | 52,943 | +0.00(+0.00%) |
Jan 04, 2018 | 15.87 | 16.15 | 15.83 | 16.07 | 91,676 | +0.12(+0.76%) |
Jan 03, 2018 | 16.31 | 16.39 | 15.87 | 15.95 | 84,130 | -0.48(-2.95%) |
Jan 02, 2018 | 15.79 | 16.52 | 15.79 | 16.43 | 78,931 | +0.65(+4.09%) |
Dec 29, 2017 | 15.79 | 15.79 | 15.79 | 0 | -0.20(-1.26%) | |
Dec 28, 2017 | 16.15 | 16.27 | 15.87 | 15.99 | 78,483 | -0.16(-1.00%) |
Dec 27, 2017 | 16.27 | 16.48 | 15.99 | 16.15 | 94,621 | +0.00(+0.00%) |
Dec 26, 2017 | 15.83 | 16.23 | 15.67 | 16.15 | 106,585 | +0.44(+2.83%) |
Dec 22, 2017 | 16.11 | 16.15 | 15.67 | 15.71 | 153,092 | -0.28(-1.77%) |
Dec 21, 2017 | 16.07 | 16.15 | 15.83 | 15.99 | 72,355 | +0.08(+0.51%) |
Dec 20, 2017 | 15.75 | 16.11 | 15.67 | 15.91 | 94,525 | +0.28(+1.81%) |
Dec 19, 2017 | 15.75 | 15.95 | 15.55 | 15.63 | 98,039 | -0.04(-0.25%) |
Dec 18, 2017 | 15.95 | 16.07 | 15.67 | 15.67 | 115,937 | +0.08(+0.51%) |
Dec 15, 2017 | 15.63 | 15.71 | 15.43 | 15.59 | 83,437 | +0.12(+0.77%) |
Dec 14, 2017 | 15.75 | 15.75 | 15.43 | 15.47 | 87,908 | -0.08(-0.51%) |
Dec 13, 2017 | 15.91 | 15.93 | 15.47 | 15.55 | 127,604 | -0.36(-2.26%) |
Dec 12, 2017 | 15.71 | 16.11 | 15.63 | 15.91 | 94,495 | +0.16(+1.01%) |
Dec 11, 2017 | 15.75 | 15.87 | 15.53 | 15.75 | 99,497 | +0.04(+0.25%) |
Dec 08, 2017 | 15.47 | 16.11 | 15.39 | 15.71 | 144,589 | +0.24(+1.55%) |
Dec 07, 2017 | 16.03 | 16.03 | 15.39 | 15.47 | 123,246 | -0.56(-3.48%) |
Dec 06, 2017 | 16.46 | 16.54 | 15.79 | 16.03 | 127,088 | -0.68(-4.06%) |
Dec 05, 2017 | 17.62 | 17.66 | 16.62 | 16.70 | 121,008 | -1.20(-6.68%) |
Dec 04, 2017 | 17.10 | 18.50 | 17.10 | 17.90 | 310,421 | +0.92(+5.40%) |
Dec 01, 2017 | 15.35 | 17.10 | 15.35 | 16.98 | 252,622 | +1.67(+10.94%) |
Nov 30, 2017 | 16.15 | 16.74 | 15.23 | 15.31 | 244,108 | -1.20(-7.25%) |
Nov 29, 2017 | 16.62 | 16.63 | 16.15 | 16.50 | 114,305 | -0.12(-0.72%) |
Nov 28, 2017 | 16.74 | 16.90 | 16.42 | 16.62 | 73,687 | -0.12(-0.71%) |
Nov 27, 2017 | 17.02 | 17.10 | 16.70 | 16.74 | 46,734 | -0.16(-0.94%) |
Nov 24, 2017 | 16.70 | 17.00 | 16.70 | 16.90 | 15,314 | +0.28(+1.68%) |
Nov 22, 2017 | 16.54 | 16.94 | 16.54 | 16.62 | 29,491 | -0.04(-0.24%) |
Nov 21, 2017 | 16.74 | 16.86 | 16.62 | 16.66 | 42,263 | +0.04(+0.24%) |
Nov 20, 2017 | 16.70 | 16.82 | 16.38 | 16.62 | 37,325 | -0.20(-1.18%) |
Nov 17, 2017 | 16.46 | 16.88 | 16.16 | 16.82 | 74,005 | +0.64(+3.94%) |
Nov 16, 2017 | 16.78 | 16.86 | 16.17 | 16.19 | 121,979 | -0.52(-3.10%) |
Nov 15, 2017 | 17.02 | 17.10 | 16.70 | 16.70 | 102,939 | -0.56(-3.23%) |
Nov 14, 2017 | 17.58 | 17.66 | 17.22 | 17.26 | 75,180 | -0.52(-2.91%) |
Nov 13, 2017 | 17.94 | 18.00 | 17.73 | 17.78 | 42,085 | -0.12(-0.67%) |
Nov 10, 2017 | 17.82 | 17.94 | 17.66 | 17.90 | 35,828 | -0.08(-0.44%) |
Nov 09, 2017 | 17.74 | 18.14 | 17.62 | 17.98 | 30,329 | +0.08(+0.45%) |
Nov 08, 2017 | 17.70 | 17.94 | 17.54 | 17.90 | 50,244 | +0.00(+0.00%) |
Nov 07, 2017 | 17.62 | 17.96 | 17.60 | 17.90 | 66,066 | +0.20(+1.11%) |
Nov 06, 2017 | 17.58 | 18.06 | 17.52 | 17.70 | 85,469 | -0.04(-0.22%) |
Nov 03, 2017 | 17.78 | 18.02 | 17.70 | 17.74 | 35,883 | -0.16(-0.88%) |
Nov 02, 2017 | 17.58 | 18.10 | 17.58 | 17.90 | 116,275 | +0.28(+1.57%) |
Nov 01, 2017 | 17.90 | 18.10 | 17.50 | 17.62 | 83,536 | -0.08(-0.45%) |
Oct 31, 2017 | 17.50 | 17.96 | 17.40 | 17.70 | 143,143 | +0.04(+0.22%) |
Oct 30, 2017 | 17.78 | 18.02 | 17.58 | 17.66 | 56,231 | -0.24(-1.32%) |
Oct 27, 2017 | 17.86 | 17.98 | 17.50 | 17.90 | 69,513 | +0.16(+0.89%) |
Oct 26, 2017 | 17.98 | 18.06 | 17.68 | 17.74 | 44,159 | -0.16(-0.88%) |
Oct 25, 2017 | 17.82 | 18.02 | 17.70 | 17.90 | 314,525 | -0.08(-0.44%) |
Oct 24, 2017 | 18.41 | 18.57 | 17.90 | 17.98 | 35,480 | -0.28(-1.51%) |
Oct 23, 2017 | 18.92 | 19.04 | 18.21 | 18.25 | 43,503 | -0.63(-3.34%) |
Oct 20, 2017 | 18.92 | 19.16 | 18.69 | 18.88 | 51,954 | -0.16(-0.83%) |
Oct 19, 2017 | 18.85 | 19.12 | 18.37 | 19.04 | 82,625 | +0.08(+0.42%) |
Oct 18, 2017 | 18.96 | 19.08 | 18.69 | 18.96 | 71,734 | +0.00(+0.00%) |
Oct 17, 2017 | 18.37 | 19.08 | 18.33 | 18.96 | 131,332 | +0.63(+3.44%) |
Oct 16, 2017 | 17.98 | 18.49 | 17.98 | 18.33 | 48,514 | +0.39(+2.20%) |
Oct 13, 2017 | 17.74 | 18.04 | 17.70 | 17.94 | 38,591 | +0.39(+2.25%) |
Oct 12, 2017 | 17.35 | 17.70 | 17.35 | 17.54 | 31,406 | +0.04(+0.23%) |
Oct 11, 2017 | 17.50 | 17.68 | 17.39 | 17.50 | 34,805 | +0.04(+0.23%) |
Oct 10, 2017 | 17.58 | 17.66 | 17.15 | 17.47 | 89,215 | -0.16(-0.89%) |
Oct 09, 2017 | 17.90 | 17.98 | 17.58 | 17.62 | 41,669 | -0.35(-1.97%) |
Oct 06, 2017 | 17.86 | 18.06 | 17.70 | 17.98 | 70,108 | +0.00(+0.00%) |
Oct 05, 2017 | 17.82 | 18.14 | 17.78 | 17.98 | 72,814 | +0.20(+1.11%) |
Oct 04, 2017 | 17.98 | 18.21 | 17.62 | 17.78 | 67,013 | -0.51(-2.80%) |
Oct 03, 2017 | 17.98 | 18.46 | 17.98 | 18.29 | 65,462 | +0.35(+1.98%) |
Oct 02, 2017 | 17.74 | 18.08 | 17.66 | 17.94 | 33,999 | +0.24(+1.34%) |
Sep 29, 2017 | 18.02 | 18.25 | 17.50 | 17.70 | 65,072 | -0.28(-1.53%) |
Sep 28, 2017 | 18.25 | 18.33 | 17.70 | 17.98 | 68,880 | -0.28(-1.51%) |
Sep 27, 2017 | 17.86 | 18.25 | 17.84 | 18.25 | 115,534 | +0.63(+3.58%) |
Sep 26, 2017 | 17.54 | 17.82 | 17.50 | 17.62 | 47,244 | +0.00(+0.00%) |
Sep 25, 2017 | 17.74 | 18.02 | 17.52 | 17.62 | 67,941 | -0.20(-1.11%) |
Sep 22, 2017 | 17.47 | 17.94 | 17.47 | 17.82 | 80,232 | +0.35(+2.03%) |
Sep 21, 2017 | 17.54 | 17.70 | 17.43 | 17.47 | 64,552 | -0.08(-0.45%) |
Sep 20, 2017 | 17.82 | 17.98 | 17.50 | 17.54 | 94,445 | -0.32(-1.77%) |
Sep 19, 2017 | 17.54 | 18.00 | 17.47 | 17.86 | 89,115 | +0.28(+1.57%) |
Sep 18, 2017 | 17.54 | 17.78 | 17.39 | 17.58 | 89,998 | +0.04(+0.22%) |
Sep 15, 2017 | 17.66 | 18.06 | 17.39 | 17.54 | 100,741 | -0.43(-2.41%) |
Sep 14, 2017 | 18.06 | 18.21 | 17.78 | 17.98 | 78,614 | -0.20(-1.08%) |
Sep 13, 2017 | 18.14 | 18.45 | 17.90 | 18.18 | 63,894 | +0.08(+0.44%) |
Sep 12, 2017 | 17.74 | 18.37 | 17.74 | 18.10 | 70,425 | +0.32(+1.77%) |
Sep 11, 2017 | 17.62 | 18.04 | 17.43 | 17.78 | 49,572 | +0.16(+0.89%) |
Sep 08, 2017 | 17.66 | 17.82 | 17.62 | 17.62 | 47,786 | -0.20(-1.11%) |
Sep 07, 2017 | 17.62 | 18.18 | 17.51 | 17.82 | 149,084 | +0.08(+0.44%) |
Sep 06, 2017 | 17.62 | 17.86 | 17.54 | 17.74 | 40,866 | +0.00(+0.00%) |
Sep 05, 2017 | 18.06 | 18.06 | 17.54 | 17.74 | 65,311 | -0.20(-1.10%) |
Sep 01, 2017 | 17.78 | 17.98 | 17.62 | 17.94 | 44,535 | +0.20(+1.11%) |
Aug 31, 2017 | 17.66 | 18.00 | 17.58 | 17.74 | 46,240 | +0.12(+0.67%) |
Aug 30, 2017 | 17.66 | 17.90 | 17.54 | 17.62 | 68,951 | -0.08(-0.45%) |
Aug 29, 2017 | 17.90 | 18.10 | 17.54 | 17.70 | 91,665 | -0.16(-0.88%) |
Aug 28, 2017 | 18.02 | 18.18 | 17.74 | 17.86 | 48,756 | -0.16(-0.88%) |
Aug 25, 2017 | 17.66 | 18.18 | 17.62 | 18.02 | 36,586 | +0.35(+2.01%) |
Aug 24, 2017 | 17.23 | 17.86 | 17.23 | 17.66 | 41,904 | +0.39(+2.28%) |
Aug 23, 2017 | 16.95 | 17.58 | 16.95 | 17.27 | 35,620 | +0.16(+0.92%) |
Aug 22, 2017 | 16.87 | 17.19 | 16.87 | 17.11 | 58,656 | +0.24(+1.40%) |
Aug 21, 2017 | 17.27 | 17.43 | 16.87 | 16.87 | 43,254 | -0.43(-2.51%) |
Aug 18, 2017 | 17.07 | 17.43 | 17.03 | 17.31 | 58,741 | +0.20(+1.15%) |
Aug 17, 2017 | 17.47 | 18.06 | 16.95 | 17.11 | 128,543 | -0.47(-2.69%) |
Aug 16, 2017 | 17.82 | 17.98 | 17.47 | 17.58 | 46,138 | -0.20(-1.11%) |
Aug 15, 2017 | 17.54 | 18.02 | 17.54 | 17.78 | 57,333 | -0.20(-1.10%) |
Aug 14, 2017 | 18.33 | 18.53 | 17.94 | 17.98 | 57,957 | -0.28(-1.51%) |
Aug 11, 2017 | 17.50 | 18.65 | 17.19 | 18.25 | 97,346 | +0.16(+0.87%) |
Aug 10, 2017 | 18.33 | 18.57 | 18.10 | 18.10 | 53,168 | -0.28(-1.50%) |
Aug 09, 2017 | 18.81 | 18.92 | 18.33 | 18.37 | 41,162 | -0.55(-2.92%) |
Aug 08, 2017 | 18.88 | 19.36 | 18.77 | 18.92 | 78,989 | -0.04(-0.21%) |
Aug 07, 2017 | 18.81 | 19.28 | 18.73 | 18.96 | 59,975 | +0.04(+0.21%) |
Aug 04, 2017 | 18.61 | 19.00 | 18.61 | 18.92 | 59,249 | +0.20(+1.05%) |
Aug 03, 2017 | 19.12 | 19.52 | 18.65 | 18.73 | 96,026 | -0.39(-2.06%) |
Aug 02, 2017 | 19.08 | 19.40 | 18.69 | 19.12 | 129,646 | -0.24(-1.22%) |
Aug 01, 2017 | 19.48 | 19.57 | 19.24 | 19.36 | 71,311 | -0.08(-0.41%) |
Jul 31, 2017 | 19.71 | 19.83 | 19.38 | 19.44 | 197,740 | -0.24(-1.20%) |
Jul 28, 2017 | 19.44 | 19.71 | 19.20 | 19.67 | 93,457 | +0.20(+1.01%) |
Jul 27, 2017 | 19.32 | 19.59 | 19.24 | 19.48 | 77,896 | +0.16(+0.82%) |
Jul 26, 2017 | 19.52 | 19.69 | 19.24 | 19.32 | 64,713 | -0.24(-1.21%) |
Jul 25, 2017 | 19.56 | 19.79 | 19.40 | 19.56 | 68,432 | +0.08(+0.41%) |
Jul 24, 2017 | 19.71 | 19.75 | 19.40 | 19.48 | 50,792 | -0.24(-1.20%) |
Jul 21, 2017 | 19.48 | 19.75 | 19.20 | 19.71 | 98,666 | +0.20(+1.01%) |
Jul 20, 2017 | 20.26 | 19.16 | 19.52 | 191,108 | -0.39(-1.98%) | |
Jul 19, 2017 | 20.07 | 20.42 | 19.87 | 19.91 | 100,569 | -0.16(-0.79%) |
Jul 18, 2017 | 20.66 | 20.66 | 19.91 | 20.07 | 73,242 | -0.47(-2.30%) |
Jul 17, 2017 | 20.15 | 20.78 | 20.15 | 20.54 | 140,758 | +0.39(+1.96%) |
Jul 14, 2017 | 20.19 | 20.30 | 19.91 | 20.15 | 83,592 | -0.04(-0.20%) |
Jul 13, 2017 | 19.95 | 20.26 | 19.71 | 20.19 | 100,407 | +0.24(+1.19%) |
Jul 12, 2017 | 19.71 | 20.19 | 19.52 | 19.95 | 139,586 | +0.47(+2.43%) |
Jul 11, 2017 | 19.44 | 19.71 | 19.20 | 19.48 | 74,770 | +0.04(+0.20%) |
Jul 10, 2017 | 19.00 | 19.69 | 19.00 | 19.44 | 67,953 | +0.20(+1.02%) |
Jul 07, 2017 | 19.08 | 19.36 | 18.77 | 19.24 | 105,322 | +0.16(+0.83%) |
Jul 06, 2017 | 19.12 | 19.24 | 18.81 | 19.08 | 67,598 | -0.16(-0.81%) |
Jul 05, 2017 | 19.55 | 19.75 | 18.85 | 19.24 | 171,529 | -0.35(-1.79%) |
Jul 03, 2017 | 18.81 | 19.87 | 18.81 | 19.59 | 207,780 | +0.86(+4.58%) |
Jun 30, 2017 | 18.96 | 19.20 | 18.71 | 18.73 | 87,409 | -0.12(-0.62%) |
Jun 29, 2017 | 18.69 | 19.04 | 18.46 | 18.85 | 83,900 | +0.23(+1.26%) |
Jun 28, 2017 | 17.95 | 18.81 | 17.79 | 18.61 | 137,045 | +0.62(+3.47%) |
Jun 27, 2017 | 18.18 | 18.46 | 17.95 | 17.99 | 119,509 | -0.08(-0.43%) |
Jun 26, 2017 | 17.56 | 18.07 | 17.44 | 18.07 | 118,738 | +0.55(+3.12%) |
Jun 23, 2017 | 16.82 | 17.56 | 16.78 | 17.52 | 73,799 | +0.74(+4.42%) |
Jun 22, 2017 | 16.55 | 16.97 | 16.55 | 16.78 | 49,892 | +0.31(+1.90%) |
Jun 21, 2017 | 16.58 | 16.97 | 16.39 | 16.47 | 55,485 | -0.16(-0.94%) |
Jun 20, 2017 | 16.58 | 16.74 | 16.43 | 16.62 | 70,416 | +0.00(+0.00%) |
Jun 19, 2017 | 17.01 | 17.05 | 16.58 | 16.62 | 64,314 | -0.35(-2.07%) |
Jun 16, 2017 | 16.55 | 16.97 | 16.39 | 16.97 | 88,113 | +0.51(+3.08%) |
Jun 15, 2017 | 16.55 | 16.86 | 16.31 | 16.47 | 93,537 | -0.35(-2.09%) |
Jun 14, 2017 | 16.86 | 17.09 | 16.58 | 16.82 | 85,560 | -0.16(-0.92%) |
Jun 13, 2017 | 17.05 | 17.48 | 16.82 | 16.97 | 83,385 | -0.04(-0.23%) |
Jun 12, 2017 | 17.29 | 17.76 | 16.90 | 17.01 | 64,134 | -0.16(-0.91%) |
Jun 09, 2017 | 16.58 | 17.29 | 16.47 | 17.17 | 164,724 | +0.62(+3.77%) |
Jun 08, 2017 | 16.39 | 16.90 | 16.35 | 16.55 | 66,349 | +0.04(+0.24%) |
Jun 07, 2017 | 16.66 | 16.76 | 16.31 | 16.51 | 73,194 | -0.23(-1.40%) |
Jun 06, 2017 | 16.12 | 16.78 | 15.88 | 16.74 | 106,147 | +0.55(+3.37%) |
Jun 05, 2017 | 16.78 | 17.01 | 16.12 | 16.19 | 211,532 | -0.51(-3.04%) |
Jun 02, 2017 | 17.22 | 17.33 | 16.62 | 16.70 | 79,693 | -0.55(-3.17%) |
Jun 01, 2017 | 16.66 | 17.37 | 16.58 | 17.25 | 72,356 | +0.59(+3.51%) |
May 31, 2017 | 17.17 | 17.25 | 16.47 | 16.66 | 172,221 | -0.51(-2.95%) |
May 30, 2017 | 17.37 | 17.54 | 17.13 | 17.17 | 109,117 | -0.43(-2.44%) |
May 26, 2017 | 17.48 | 17.64 | 17.17 | 17.60 | 94,002 | +0.31(+1.81%) |
May 25, 2017 | 17.68 | 17.79 | 17.29 | 17.29 | 86,125 | -0.43(-2.42%) |
May 24, 2017 | 17.68 | 17.87 | 17.52 | 17.72 | 100,494 | +0.00(+0.00%) |
May 23, 2017 | 17.83 | 17.91 | 17.56 | 17.72 | 85,173 | -0.16(-0.87%) |
May 22, 2017 | 18.11 | 18.15 | 17.72 | 17.87 | 63,352 | +0.00(+0.00%) |
May 19, 2017 | 17.29 | 18.07 | 17.29 | 17.87 | 148,382 | +0.59(+3.39%) |
May 18, 2017 | 17.48 | 17.95 | 17.17 | 17.29 | 141,152 | -0.51(-2.85%) |
May 17, 2017 | 17.83 | 17.99 | 17.60 | 17.79 | 84,500 | -0.23(-1.30%) |
May 16, 2017 | 18.57 | 18.76 | 17.87 | 18.03 | 71,524 | -0.35(-1.91%) |
May 15, 2017 | 18.81 | 18.94 | 18.26 | 18.38 | 89,876 | -0.16(-0.84%) |
May 12, 2017 | 18.34 | 19.16 | 18.26 | 18.54 | 252,702 | +0.62(+3.49%) |
May 11, 2017 | 18.15 | 18.15 | 17.85 | 17.91 | 67,003 | -0.31(-1.71%) |
May 10, 2017 | 17.87 | 18.30 | 17.79 | 18.22 | 70,502 | +0.31(+1.74%) |
May 09, 2017 | 17.56 | 17.93 | 17.56 | 17.91 | 54,279 | +0.35(+2.00%) |
May 08, 2017 | 17.79 | 17.79 | 17.48 | 17.56 | 46,910 | +0.00(+0.00%) |
May 05, 2017 | 17.44 | 17.91 | 17.35 | 17.56 | 54,764 | +0.27(+1.58%) |
May 04, 2017 | 17.99 | 17.99 | 17.21 | 17.29 | 104,220 | -0.70(-3.90%) |
May 03, 2017 | 18.22 | 18.30 | 17.72 | 17.99 | 74,176 | -0.27(-1.50%) |
May 02, 2017 | 18.18 | 18.30 | 17.83 | 18.26 | 105,197 | +0.04(+0.21%) |
May 01, 2017 | 17.87 | 18.24 | 17.76 | 18.22 | 94,794 | +0.31(+1.74%) |
Apr 28, 2017 | 18.03 | 18.10 | 17.91 | 17.91 | 70,187 | -0.16(-0.86%) |
Apr 27, 2017 | 17.99 | 18.22 | 17.79 | 18.07 | 74,815 | -0.12(-0.64%) |
Apr 26, 2017 | 18.38 | 18.50 | 18.15 | 18.18 | 69,743 | -0.23(-1.27%) |
Apr 25, 2017 | 18.54 | 18.69 | 18.38 | 18.42 | 203,684 | -0.12(-0.63%) |
Apr 24, 2017 | 18.57 | 18.65 | 18.46 | 18.54 | 79,146 | -0.04(-0.21%) |
Apr 21, 2017 | 18.50 | 18.73 | 18.42 | 18.57 | 67,121 | +0.20(+1.06%) |
Apr 20, 2017 | 18.53 | 18.57 | 18.32 | 18.38 | 69,362 | +0.04(+0.21%) |
Apr 19, 2017 | 18.50 | 18.73 | 18.30 | 18.34 | 81,920 | -0.19(-1.04%) |
Apr 18, 2017 | 18.34 | 18.57 | 18.34 | 18.53 | 56,233 | +0.00(+0.00%) |
Apr 17, 2017 | 18.42 | 18.53 | 18.30 | 18.53 | 45,047 | +0.15(+0.84%) |
Apr 13, 2017 | 18.53 | 18.65 | 18.30 | 18.38 | 62,255 | -0.19(-1.04%) |
Apr 12, 2017 | 19.27 | 19.27 | 18.53 | 18.57 | 58,183 | -0.54(-2.83%) |
Apr 11, 2017 | 19.07 | 19.46 | 18.88 | 19.11 | 120,833 | +0.08(+0.41%) |
Apr 10, 2017 | 18.65 | 19.23 | 18.65 | 19.04 | 87,744 | +0.50(+2.71%) |
Apr 07, 2017 | 18.30 | 18.80 | 18.23 | 18.53 | 67,236 | +0.19(+1.05%) |
Apr 06, 2017 | 18.23 | 18.53 | 18.19 | 18.34 | 29,769 | +0.12(+0.64%) |
Apr 05, 2017 | 18.53 | 18.67 | 18.23 | 18.23 | 81,452 | -0.15(-0.84%) |
Apr 04, 2017 | 18.38 | 18.46 | 18.26 | 18.38 | 60,671 | +0.00(+0.00%) |
Apr 03, 2017 | 18.50 | 18.57 | 18.21 | 18.38 | 90,286 | -0.12(-0.63%) |
Mar 31, 2017 | 18.57 | 18.65 | 18.34 | 18.50 | 58,846 | -0.12(-0.62%) |
Mar 30, 2017 | 18.73 | 18.77 | 18.50 | 18.61 | 52,975 | -0.04(-0.21%) |
Mar 29, 2017 | 18.15 | 18.73 | 18.07 | 18.65 | 91,262 | +0.46(+2.55%) |
Mar 28, 2017 | 17.95 | 18.44 | 17.88 | 18.19 | 67,706 | +0.23(+1.29%) |
Mar 27, 2017 | 17.99 | 18.05 | 17.72 | 17.95 | 69,198 | -0.31(-1.69%) |
Mar 24, 2017 | 17.84 | 18.84 | 17.84 | 18.26 | 123,174 | +0.42(+2.38%) |
Mar 23, 2017 | 17.76 | 18.11 | 17.56 | 17.84 | 83,321 | +0.15(+0.87%) |
Mar 22, 2017 | 18.07 | 18.15 | 17.45 | 17.68 | 87,444 | -0.31(-1.72%) |
Mar 21, 2017 | 18.92 | 18.92 | 17.92 | 17.99 | 90,236 | -0.66(-3.52%) |
Mar 20, 2017 | 19.07 | 19.11 | 18.47 | 18.65 | 132,409 | -0.23(-1.23%) |
Mar 17, 2017 | 18.84 | 18.96 | 18.23 | 18.88 | 380,210 | +0.81(+4.49%) |
Mar 16, 2017 | 17.18 | 18.15 | 17.14 | 18.07 | 97,269 | +0.89(+5.17%) |
Mar 15, 2017 | 17.07 | 17.26 | 16.82 | 17.18 | 87,945 | +0.19(+1.14%) |
Mar 14, 2017 | 16.91 | 17.18 | 16.68 | 16.99 | 77,503 | +0.00(+0.00%) |
Mar 13, 2017 | 17.30 | 17.49 | 16.95 | 16.99 | 61,157 | -0.23(-1.35%) |
Mar 10, 2017 | 16.99 | 17.47 | 16.97 | 17.22 | 49,344 | +0.27(+1.59%) |
Mar 09, 2017 | 16.99 | 17.07 | 16.78 | 16.95 | 82,185 | -0.04(-0.23%) |
Mar 08, 2017 | 16.99 | 17.61 | 16.87 | 16.99 | 63,602 | -0.15(-0.90%) |
Mar 07, 2017 | 17.45 | 17.45 | 16.87 | 17.14 | 135,388 | -0.39(-2.20%) |
Mar 06, 2017 | 17.80 | 17.80 | 16.68 | 17.53 | 155,303 | -0.50(-2.78%) |
Mar 03, 2017 | 17.95 | 18.15 | 17.76 | 18.03 | 50,384 | +0.15(+0.86%) |
Mar 02, 2017 | 17.92 | 18.34 | 17.80 | 17.88 | 69,424 | -0.19(-1.07%) |
Mar 01, 2017 | 17.92 | 18.26 | 17.88 | 18.07 | 75,687 | +0.19(+1.08%) |
Feb 28, 2017 | 17.80 | 18.09 | 17.68 | 17.88 | 106,665 | +0.04(+0.22%) |
Feb 27, 2017 | 17.95 | 18.26 | 17.76 | 17.84 | 83,573 | -0.15(-0.86%) |
Feb 24, 2017 | 18.23 | 18.26 | 17.84 | 17.99 | 82,902 | -0.31(-1.69%) |
Feb 23, 2017 | 18.53 | 18.53 | 18.11 | 18.30 | 91,859 | -0.19(-1.04%) |
Feb 22, 2017 | 18.53 | 18.73 | 18.34 | 18.50 | 65,693 | -0.27(-1.44%) |
Feb 21, 2017 | 18.88 | 18.88 | 18.42 | 18.77 | 123,950 | +0.31(+1.67%) |
Feb 17, 2017 | 18.46 | 18.46 | 18.46 | 0 | +0.23(+1.27%) | |
Feb 16, 2017 | 18.34 | 18.38 | 17.99 | 18.23 | 54,729 | -0.15(-0.84%) |
Feb 15, 2017 | 18.53 | 18.61 | 18.26 | 18.38 | 52,364 | -0.23(-1.24%) |
Feb 14, 2017 | 18.34 | 18.77 | 18.19 | 18.61 | 97,583 | +0.27(+1.47%) |
Feb 13, 2017 | 18.42 | 18.96 | 18.30 | 18.34 | 102,984 | -0.08(-0.42%) |
Feb 10, 2017 | 18.03 | 18.46 | 17.92 | 18.42 | 107,285 | +0.54(+3.02%) |
Feb 09, 2017 | 17.95 | 18.23 | 17.84 | 17.88 | 65,241 | -0.15(-0.86%) |
Feb 08, 2017 | 17.80 | 18.07 | 17.65 | 18.03 | 130,805 | -0.04(-0.21%) |
Feb 07, 2017 | 17.99 | 18.13 | 17.84 | 18.07 | 91,648 | +0.08(+0.43%) |
Feb 06, 2017 | 18.11 | 18.15 | 17.88 | 17.99 | 92,110 | -0.12(-0.64%) |
Feb 03, 2017 | 18.11 | 18.26 | 17.99 | 18.11 | 64,404 | -0.04(-0.21%) |
Feb 02, 2017 | 18.30 | 18.38 | 17.95 | 18.15 | 123,931 | -0.15(-0.84%) |