Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.01 | 20.22 | 19.58 | 19.62 | 832,700 | -0.21(-1.08%) |
Feb 27, 2018 | 20.48 | 20.57 | 19.75 | 19.84 | 853,288 | -0.56(-2.74%) |
Feb 26, 2018 | 20.05 | 20.48 | 20.01 | 20.40 | 874,104 | +0.52(+2.59%) |
Feb 23, 2018 | 20.01 | 20.35 | 19.67 | 19.88 | 718,575 | -0.09(-0.43%) |
Feb 22, 2018 | 20.14 | 19.97 | 852,019 | +0.21(+1.09%) | ||
Feb 21, 2018 | 20.05 | 20.53 | 19.71 | 19.75 | 889,436 | -0.21(-1.08%) |
Feb 20, 2018 | 19.88 | 20.44 | 19.87 | 19.97 | 695,830 | -0.04(-0.21%) |
Feb 16, 2018 | 20.01 | 20.01 | 20.01 | 0 | -0.60(-2.92%) | |
Feb 15, 2018 | 21.26 | 20.31 | 20.61 | 1,668,139 | +0.30(+1.48%) | |
Feb 14, 2018 | 20.35 | 20.74 | 19.93 | 20.31 | 998,503 | +0.17(+0.85%) |
Feb 13, 2018 | 20.14 | 20.22 | 19.88 | 20.14 | 759,237 | -0.09(-0.42%) |
Feb 12, 2018 | 19.80 | 20.70 | 19.75 | 20.22 | 1,083,903 | +0.56(+2.84%) |
Feb 09, 2018 | 19.92 | 20.10 | 18.94 | 19.67 | 1,232,811 | -0.09(-0.43%) |
Feb 08, 2018 | 21.00 | 21.21 | 19.71 | 19.75 | 1,735,872 | -0.94(-4.56%) |
Feb 07, 2018 | 21.47 | 21.60 | 20.61 | 20.70 | 1,838,971 | -0.21(-1.03%) |
Feb 06, 2018 | 20.22 | 21.04 | 18.34 | 20.91 | 1,687,730 | +0.34(+1.67%) |
Feb 05, 2018 | 21.56 | 21.73 | 20.31 | 20.57 | 1,337,868 | -1.37(-6.26%) |
Feb 02, 2018 | 22.16 | 22.16 | 21.60 | 21.94 | 828,836 | -0.26(-1.16%) |
Feb 01, 2018 | 21.60 | 22.20 | 21.51 | 22.20 | 757,476 | +0.56(+2.58%) |
Jan 31, 2018 | 21.90 | 22.03 | 21.47 | 21.64 | 435,359 | -0.09(-0.39%) |
Jan 30, 2018 | 21.77 | 21.83 | 21.77 | 21.73 | 1,473,466 | -0.17(-0.78%) |
Jan 29, 2018 | 22.03 | 22.24 | 21.64 | 21.90 | 449,594 | -0.09(-0.39%) |
Jan 26, 2018 | 22.07 | 22.11 | 21.81 | 21.99 | 657,700 | +0.13(+0.59%) |
Jan 25, 2018 | 21.60 | 21.93 | 21.60 | 21.86 | 788,429 | +0.39(+1.80%) |
Jan 24, 2018 | 21.08 | 21.64 | 21.04 | 21.47 | 852,040 | +0.43(+2.04%) |
Jan 23, 2018 | 21.04 | 21.26 | 20.87 | 21.04 | 709,135 | -0.04(-0.20%) |
Jan 22, 2018 | 21.34 | 20.78 | 21.08 | 655,012 | +0.17(+0.82%) | |
Jan 19, 2018 | 20.87 | 20.95 | 20.70 | 20.91 | 719,745 | -0.04(-0.20%) |
Jan 18, 2018 | 21.17 | 21.21 | 20.65 | 20.95 | 546,211 | -0.26(-1.21%) |
Jan 17, 2018 | 21.47 | 21.47 | 20.98 | 21.21 | 571,493 | -0.13(-0.60%) |
Jan 16, 2018 | 21.81 | 22.11 | 21.00 | 21.34 | 1,253,181 | -0.39(-1.78%) |
Jan 12, 2018 | 21.73 | 21.73 | 21.73 | 0 | +0.52(+2.43%) | |
Jan 11, 2018 | 21.04 | 21.43 | 21.00 | 21.21 | 884,969 | +0.39(+1.86%) |
Jan 10, 2018 | 21.17 | 20.74 | 20.83 | 715,664 | +0.00(+0.00%) | |
Jan 09, 2018 | 20.83 | 21.04 | 20.65 | 20.83 | 617,790 | +0.13(+0.62%) |
Jan 08, 2018 | 20.57 | 20.74 | 20.22 | 20.70 | 498,268 | +0.13(+0.63%) |
Jan 05, 2018 | 20.65 | 20.70 | 19.92 | 20.57 | 917,570 | +0.04(+0.21%) |
Jan 04, 2018 | 20.70 | 20.95 | 20.22 | 20.53 | 665,180 | +0.00(+0.00%) |
Jan 03, 2018 | 20.18 | 20.70 | 20.01 | 20.53 | 951,434 | +0.52(+2.58%) |
Jan 02, 2018 | 19.75 | 20.14 | 19.62 | 20.01 | 847,292 | +0.34(+1.75%) |
Dec 29, 2017 | 19.67 | 19.67 | 19.67 | 0 | -0.04(-0.22%) | |
Dec 28, 2017 | 19.84 | 19.92 | 19.37 | 19.71 | 541,475 | -0.13(-0.65%) |
Dec 27, 2017 | 19.67 | 19.88 | 19.41 | 19.84 | 799,697 | +0.26(+1.32%) |
Dec 26, 2017 | 19.45 | 19.62 | 19.40 | 19.58 | 396,021 | +0.13(+0.66%) |
Dec 22, 2017 | 19.49 | 19.58 | 19.24 | 19.45 | 429,141 | -0.04(-0.22%) |
Dec 21, 2017 | 19.15 | 19.49 | 19.07 | 19.49 | 613,283 | +0.52(+2.72%) |
Dec 20, 2017 | 18.42 | 19.15 | 18.40 | 18.98 | 855,098 | +0.52(+2.79%) |
Dec 19, 2017 | 18.68 | 18.85 | 18.34 | 18.46 | 540,831 | -0.17(-0.92%) |
Dec 18, 2017 | 18.68 | 18.89 | 18.46 | 18.64 | 1,001,867 | -0.04(-0.23%) |
Dec 15, 2017 | 18.98 | 19.07 | 18.61 | 18.68 | 599,459 | -0.34(-1.81%) |
Dec 14, 2017 | 19.24 | 19.37 | 18.89 | 19.02 | 855,298 | -0.30(-1.56%) |
Dec 13, 2017 | 19.19 | 19.45 | 19.11 | 19.32 | 879,136 | +0.17(+0.90%) |
Dec 12, 2017 | 19.24 | 19.24 | 18.98 | 19.15 | 689,454 | +0.04(+0.22%) |
Dec 11, 2017 | 19.02 | 19.24 | 18.94 | 19.11 | 922,764 | +0.09(+0.45%) |
Dec 08, 2017 | 18.85 | 19.17 | 18.55 | 19.02 | 1,501,274 | +0.34(+1.84%) |
Dec 07, 2017 | 17.65 | 18.89 | 17.65 | 18.68 | 1,845,551 | +0.90(+5.07%) |
Dec 06, 2017 | 17.61 | 17.91 | 17.52 | 17.78 | 1,212,467 | +0.13(+0.73%) |
Dec 05, 2017 | 17.82 | 17.86 | 17.56 | 17.65 | 1,510,902 | +0.00(+0.00%) |
Dec 04, 2017 | 17.52 | 17.91 | 17.43 | 17.65 | 2,423,490 | +0.43(+2.49%) |
Dec 01, 2017 | 17.30 | 17.35 | 16.75 | 17.22 | 2,029,760 | -0.04(-0.25%) |
Nov 30, 2017 | 17.43 | 17.65 | 17.26 | 17.26 | 1,356,186 | -0.17(-0.99%) |
Nov 29, 2017 | 17.48 | 17.71 | 17.22 | 17.43 | 2,565,743 | +0.00(+0.00%) |
Nov 28, 2017 | 17.86 | 17.86 | 17.22 | 17.43 | 1,865,445 | -0.43(-2.40%) |
Nov 27, 2017 | 17.99 | 18.03 | 17.56 | 17.86 | 1,480,666 | -0.21(-1.19%) |
Nov 24, 2017 | 18.46 | 18.46 | 18.03 | 18.08 | 243,648 | -0.30(-1.64%) |
Nov 22, 2017 | 18.29 | 18.55 | 18.16 | 18.38 | 522,776 | +0.04(+0.23%) |
Nov 21, 2017 | 18.25 | 18.42 | 18.25 | 18.34 | 763,626 | +0.13(+0.71%) |
Nov 20, 2017 | 18.21 | 18.35 | 18.12 | 18.21 | 531,654 | +0.09(+0.47%) |
Nov 17, 2017 | 18.21 | 18.46 | 18.08 | 18.12 | 707,687 | +0.04(+0.24%) |
Nov 16, 2017 | 17.69 | 18.12 | 17.65 | 18.08 | 897,871 | +0.60(+3.44%) |
Nov 15, 2017 | 17.48 | 17.65 | 17.09 | 17.48 | 1,073,626 | -0.26(-1.45%) |
Nov 14, 2017 | 18.08 | 18.29 | 17.39 | 17.73 | 1,843,216 | -0.45(-2.48%) |
Nov 13, 2017 | 17.91 | 18.34 | 17.86 | 18.18 | 897,988 | -0.06(-0.35%) |
Nov 10, 2017 | 18.46 | 18.76 | 18.25 | 18.25 | 586,876 | -0.21(-1.16%) |
Nov 09, 2017 | 17.86 | 18.76 | 17.86 | 18.46 | 1,325,061 | +0.00(+0.00%) |
Nov 08, 2017 | 18.81 | 18.99 | 18.46 | 18.46 | 1,289,002 | -0.43(-2.27%) |
Nov 07, 2017 | 19.11 | 19.19 | 18.46 | 18.89 | 1,542,944 | -0.21(-1.12%) |
Nov 06, 2017 | 19.49 | 19.75 | 19.02 | 19.11 | 976,430 | -0.26(-1.33%) |
Nov 03, 2017 | 19.41 | 19.88 | 19.32 | 19.37 | 769,610 | +0.04(+0.22%) |
Nov 02, 2017 | 18.81 | 19.45 | 18.59 | 19.32 | 1,386,874 | +0.34(+1.81%) |
Nov 01, 2017 | 19.15 | 19.67 | 18.89 | 18.98 | 1,328,245 | +0.04(+0.23%) |
Oct 31, 2017 | 18.89 | 19.37 | 18.25 | 18.94 | 2,372,692 | -0.39(-2.00%) |
Oct 30, 2017 | 19.24 | 19.62 | 19.24 | 19.32 | 856,727 | +0.09(+0.45%) |
Oct 27, 2017 | 19.37 | 19.67 | 19.16 | 19.24 | 899,557 | -0.17(-0.89%) |
Oct 26, 2017 | 19.67 | 19.75 | 19.02 | 19.41 | 1,299,109 | -0.30(-1.53%) |
Oct 25, 2017 | 20.44 | 20.44 | 19.45 | 19.71 | 1,356,736 | -0.69(-3.37%) |
Oct 24, 2017 | 20.48 | 20.66 | 20.27 | 20.40 | 511,913 | -0.11(-0.52%) |
Oct 23, 2017 | 20.83 | 20.83 | 20.35 | 20.50 | 668,179 | -0.41(-1.95%) |
Oct 20, 2017 | 20.95 | 21.04 | 20.65 | 20.91 | 565,225 | +0.13(+0.62%) |
Oct 19, 2017 | 20.83 | 20.95 | 20.40 | 20.78 | 620,648 | -0.21(-1.02%) |
Oct 18, 2017 | 20.78 | 21.08 | 20.57 | 21.00 | 501,835 | +0.34(+1.66%) |
Oct 17, 2017 | 20.74 | 20.78 | 20.53 | 20.65 | 358,258 | -0.04(-0.21%) |
Oct 16, 2017 | 20.65 | 21.00 | 20.49 | 20.70 | 570,942 | +0.04(+0.21%) |
Oct 13, 2017 | 20.61 | 20.83 | 20.53 | 20.65 | 308,016 | +0.09(+0.42%) |
Oct 12, 2017 | 20.65 | 20.78 | 20.48 | 20.57 | 360,957 | -0.13(-0.62%) |
Oct 11, 2017 | 20.53 | 20.74 | 20.50 | 20.70 | 503,939 | +0.09(+0.42%) |
Oct 10, 2017 | 20.27 | 20.74 | 20.27 | 20.61 | 686,930 | +0.00(+0.00%) |
Oct 09, 2017 | 20.83 | 21.04 | 20.49 | 20.61 | 445,087 | -0.13(-0.62%) |
Oct 06, 2017 | 21.04 | 21.18 | 20.68 | 20.74 | 505,428 | -0.30(-1.43%) |
Oct 05, 2017 | 20.95 | 21.34 | 20.78 | 21.04 | 1,138,768 | +0.13(+0.62%) |
Oct 04, 2017 | 20.53 | 20.95 | 20.42 | 20.91 | 1,028,244 | +0.47(+2.31%) |
Oct 03, 2017 | 20.74 | 20.74 | 20.40 | 20.44 | 993,622 | -0.30(-1.45%) |
Oct 02, 2017 | 20.40 | 20.78 | 20.27 | 20.74 | 769,946 | +0.47(+2.33%) |
Sep 29, 2017 | 20.10 | 20.27 | 19.88 | 20.27 | 690,613 | +0.17(+0.85%) |
Sep 28, 2017 | 20.35 | 20.53 | 20.10 | 20.10 | 780,313 | -0.13(-0.64%) |
Sep 27, 2017 | 20.40 | 20.53 | 19.62 | 20.22 | 1,118,832 | -0.13(-0.63%) |
Sep 26, 2017 | 20.78 | 20.87 | 20.31 | 20.35 | 1,323,591 | -0.34(-1.66%) |
Sep 25, 2017 | 20.91 | 21.21 | 20.55 | 20.70 | 886,381 | -0.30(-1.43%) |
Sep 22, 2017 | 20.27 | 21.13 | 20.27 | 21.00 | 908,779 | +0.64(+3.16%) |
Sep 21, 2017 | 20.40 | 20.53 | 20.05 | 20.35 | 578,897 | -0.04(-0.21%) |
Sep 20, 2017 | 20.18 | 20.61 | 20.18 | 20.40 | 950,795 | +0.17(+0.85%) |
Sep 19, 2017 | 20.70 | 20.78 | 19.97 | 20.22 | 1,637,266 | -0.47(-2.28%) |
Sep 18, 2017 | 20.40 | 20.70 | 20.27 | 20.70 | 1,272,293 | +0.47(+2.34%) |
Sep 15, 2017 | 20.10 | 20.53 | 19.84 | 20.22 | 1,887,807 | +0.17(+0.86%) |
Sep 14, 2017 | 19.62 | 20.12 | 19.32 | 20.05 | 2,076,002 | +0.47(+2.41%) |
Sep 13, 2017 | 19.45 | 19.71 | 19.07 | 19.58 | 1,946,091 | +0.39(+2.01%) |
Sep 12, 2017 | 18.81 | 19.24 | 18.59 | 19.19 | 2,522,433 | +0.77(+4.20%) |
Sep 11, 2017 | 17.86 | 18.46 | 17.82 | 18.42 | 2,450,603 | +1.12(+6.45%) |
Sep 08, 2017 | 17.35 | 17.43 | 17.22 | 17.30 | 497,943 | -0.09(-0.49%) |
Sep 07, 2017 | 17.69 | 17.91 | 17.22 | 17.39 | 851,926 | -0.39(-2.17%) |
Sep 06, 2017 | 17.78 | 18.10 | 17.73 | 17.78 | 756,949 | +0.04(+0.24%) |
Sep 05, 2017 | 18.03 | 18.21 | 17.56 | 17.73 | 968,209 | -0.30(-1.67%) |
Sep 01, 2017 | 17.91 | 18.25 | 17.86 | 18.03 | 668,959 | +0.21(+1.20%) |
Aug 31, 2017 | 17.82 | 17.99 | 17.73 | 17.82 | 687,369 | -0.04(-0.24%) |
Aug 30, 2017 | 17.78 | 18.01 | 17.69 | 17.86 | 1,151,989 | +0.04(+0.24%) |
Aug 29, 2017 | 17.91 | 17.95 | 17.65 | 17.82 | 647,066 | -0.17(-0.95%) |
Aug 28, 2017 | 18.03 | 18.08 | 17.82 | 17.99 | 986,760 | +0.09(+0.48%) |
Aug 25, 2017 | 18.08 | 18.08 | 17.76 | 17.91 | 951,050 | -0.09(-0.48%) |
Aug 24, 2017 | 18.21 | 18.21 | 17.82 | 17.99 | 760,636 | -0.13(-0.71%) |
Aug 23, 2017 | 17.99 | 18.25 | 17.73 | 18.12 | 1,101,490 | +0.17(+0.96%) |
Aug 22, 2017 | 17.82 | 17.99 | 17.73 | 17.95 | 1,304,719 | +0.21(+1.21%) |
Aug 21, 2017 | 18.03 | 18.08 | 17.65 | 17.73 | 1,030,456 | -0.26(-1.43%) |
Aug 18, 2017 | 18.12 | 18.29 | 17.82 | 17.99 | 848,491 | -0.21(-1.18%) |
Aug 17, 2017 | 18.29 | 18.55 | 18.12 | 18.21 | 1,458,382 | -0.17(-0.93%) |
Aug 16, 2017 | 18.21 | 18.51 | 18.16 | 18.38 | 1,079,516 | +0.09(+0.47%) |
Aug 15, 2017 | 18.42 | 18.42 | 18.06 | 18.29 | 1,021,560 | -0.09(-0.47%) |
Aug 14, 2017 | 18.29 | 18.53 | 18.12 | 18.38 | 1,360,829 | +0.26(+1.42%) |
Aug 11, 2017 | 17.48 | 18.12 | 17.43 | 18.12 | 1,347,457 | +0.60(+3.43%) |
Aug 10, 2017 | 17.30 | 17.71 | 17.09 | 17.52 | 2,111,895 | -0.26(-1.45%) |
Aug 09, 2017 | 17.82 | 18.08 | 17.48 | 17.78 | 2,140,455 | -0.09(-0.48%) |
Aug 08, 2017 | 18.68 | 18.76 | 17.86 | 17.86 | 2,604,737 | -0.90(-4.81%) |
Aug 07, 2017 | 18.85 | 19.00 | 18.65 | 18.76 | 909,161 | -0.09(-0.46%) |
Aug 04, 2017 | 18.72 | 18.94 | 18.67 | 18.85 | 585,232 | +0.21(+1.15%) |
Aug 03, 2017 | 18.89 | 18.89 | 18.21 | 18.64 | 1,293,532 | -0.13(-0.69%) |
Aug 02, 2017 | 18.46 | 18.85 | 17.86 | 18.76 | 2,105,525 | +0.99(+5.56%) |
Aug 01, 2017 | 17.69 | 18.18 | 17.61 | 17.78 | 637,311 | +0.17(+0.98%) |
Jul 31, 2017 | 17.78 | 18.03 | 17.52 | 17.61 | 338,554 | -0.21(-1.20%) |
Jul 28, 2017 | 18.03 | 18.06 | 17.78 | 17.82 | 361,968 | -0.17(-0.95%) |
Jul 27, 2017 | 17.91 | 18.25 | 17.78 | 17.99 | 777,787 | +0.17(+0.96%) |
Jul 26, 2017 | 17.48 | 17.91 | 17.30 | 17.82 | 576,991 | +0.39(+2.22%) |
Jul 25, 2017 | 17.48 | 17.52 | 17.22 | 17.43 | 489,323 | +0.04(+0.25%) |
Jul 24, 2017 | 17.52 | 17.61 | 17.26 | 17.39 | 549,514 | -0.21(-1.22%) |
Jul 21, 2017 | 17.65 | 17.78 | 17.39 | 17.61 | 560,313 | +0.09(+0.49%) |
Jul 20, 2017 | 17.73 | 17.80 | 17.35 | 17.52 | 840,533 | -0.17(-0.97%) |
Jul 19, 2017 | 17.48 | 17.69 | 17.26 | 17.69 | 544,506 | +0.30(+1.73%) |
Jul 18, 2017 | 17.39 | 17.48 | 17.13 | 17.39 | 792,435 | -0.04(-0.25%) |
Jul 17, 2017 | 17.52 | 17.65 | 17.26 | 17.43 | 772,014 | -0.09(-0.49%) |
Jul 14, 2017 | 17.30 | 17.52 | 17.30 | 17.52 | 719,195 | +0.13(+0.74%) |
Jul 13, 2017 | 17.48 | 17.52 | 17.23 | 17.39 | 889,642 | +0.00(+0.00%) |
Jul 12, 2017 | 17.78 | 17.91 | 17.22 | 17.39 | 1,102,659 | -0.34(-1.94%) |
Jul 11, 2017 | 17.48 | 17.78 | 17.43 | 17.73 | 1,439,048 | +0.17(+0.98%) |
Jul 10, 2017 | 16.62 | 17.61 | 16.53 | 17.56 | 1,847,917 | +1.03(+6.23%) |
Jul 07, 2017 | 16.36 | 16.53 | 16.32 | 16.53 | 688,627 | +0.26(+1.58%) |
Jul 06, 2017 | 16.53 | 16.53 | 16.19 | 16.27 | 1,141,753 | -0.26(-1.56%) |
Jul 05, 2017 | 16.88 | 16.96 | 16.53 | 16.53 | 700,579 | -0.26(-1.53%) |
Jul 03, 2017 | 17.05 | 17.18 | 16.62 | 16.79 | 420,498 | -0.17(-1.01%) |
Jun 30, 2017 | 17.09 | 17.18 | 16.92 | 16.96 | 987,224 | -0.04(-0.25%) |
Jun 29, 2017 | 17.05 | 17.13 | 16.88 | 17.00 | 997,842 | +0.09(+0.51%) |
Jun 28, 2017 | 16.75 | 17.09 | 16.63 | 16.92 | 954,630 | +0.26(+1.55%) |
Jun 27, 2017 | 16.45 | 16.75 | 16.40 | 16.66 | 733,545 | +0.13(+0.78%) |
Jun 26, 2017 | 16.62 | 16.75 | 16.45 | 16.53 | 643,792 | -0.09(-0.52%) |
Jun 23, 2017 | 16.62 | 16.62 | 324,330 | +0.04(+0.26%) | ||
Jun 22, 2017 | 16.62 | 16.62 | 16.32 | 16.57 | 700,589 | +0.00(+0.00%) |
Jun 21, 2017 | 16.06 | 16.60 | 16.01 | 16.57 | 1,261,787 | +0.52(+3.21%) |
Jun 20, 2017 | 16.19 | 16.26 | 15.93 | 16.06 | 471,114 | -0.04(-0.27%) |
Jun 19, 2017 | 15.72 | 16.27 | 15.63 | 16.10 | 860,928 | +0.39(+2.46%) |
Jun 16, 2017 | 15.80 | 15.84 | 15.59 | 15.72 | 576,731 | +0.00(+0.00%) |
Jun 15, 2017 | 15.84 | 15.93 | 15.63 | 15.72 | 585,232 | -0.30(-1.88%) |
Jun 14, 2017 | 15.84 | 16.10 | 15.67 | 16.02 | 1,586,756 | +0.17(+1.08%) |
Jun 13, 2017 | 15.59 | 15.89 | 15.37 | 15.84 | 1,242,031 | +0.30(+1.93%) |
Jun 12, 2017 | 15.54 | 15.67 | 15.20 | 15.54 | 1,098,814 | +0.00(+0.00%) |
Jun 09, 2017 | 15.42 | 15.54 | 15.16 | 15.54 | 701,527 | +0.43(+2.84%) |
Jun 08, 2017 | 15.54 | 15.54 | 15.07 | 15.11 | 726,155 | +0.13(+0.86%) |
Jun 07, 2017 | 14.94 | 15.07 | 14.73 | 14.99 | 516,977 | +0.13(+0.87%) |
Jun 06, 2017 | 14.99 | 15.07 | 14.77 | 14.86 | 1,036,848 | -0.21(-1.42%) |
Jun 05, 2017 | 15.37 | 15.42 | 14.99 | 15.07 | 632,904 | -0.21(-1.40%) |
Jun 02, 2017 | 15.42 | 15.42 | 15.24 | 15.29 | 443,470 | -0.09(-0.56%) |
Jun 01, 2017 | 15.20 | 15.42 | 15.11 | 15.37 | 757,500 | +0.21(+1.42%) |
May 31, 2017 | 15.33 | 15.37 | 14.99 | 15.16 | 807,285 | -0.17(-1.12%) |
May 30, 2017 | 15.24 | 15.37 | 15.16 | 15.33 | 613,259 | +0.09(+0.56%) |
May 26, 2017 | 15.16 | 15.39 | 15.16 | 15.24 | 490,136 | +0.09(+0.57%) |
May 25, 2017 | 15.29 | 15.41 | 15.16 | 15.16 | 511,671 | -0.13(-0.84%) |
May 24, 2017 | 15.54 | 15.54 | 15.18 | 15.29 | 569,849 | -0.17(-1.11%) |
May 23, 2017 | 15.42 | 15.54 | 15.24 | 15.46 | 1,005,109 | +0.13(+0.84%) |
May 22, 2017 | 15.24 | 15.67 | 15.03 | 15.33 | 1,198,123 | +0.21(+1.42%) |
May 19, 2017 | 14.86 | 15.22 | 14.86 | 15.11 | 907,585 | +0.30(+2.03%) |
May 18, 2017 | 14.94 | 14.99 | 14.47 | 14.81 | 2,335,522 | -0.17(-1.15%) |
May 17, 2017 | 15.80 | 15.80 | 14.94 | 14.99 | 1,419,629 | -0.99(-6.18%) |
May 16, 2017 | 16.02 | 16.15 | 15.76 | 15.97 | 1,542,596 | +0.00(+0.00%) |
May 15, 2017 | 15.72 | 16.15 | 15.67 | 15.97 | 1,326,229 | +0.30(+1.92%) |
May 12, 2017 | 15.46 | 15.80 | 15.33 | 15.67 | 826,241 | +0.17(+1.11%) |
May 11, 2017 | 15.42 | 15.50 | 15.03 | 15.50 | 955,802 | +0.30(+1.98%) |
May 10, 2017 | 15.29 | 15.35 | 15.16 | 15.20 | 389,550 | -0.13(-0.84%) |
May 09, 2017 | 15.24 | 15.42 | 14.94 | 15.33 | 1,140,423 | +0.09(+0.56%) |
May 08, 2017 | 15.59 | 15.59 | 15.14 | 15.24 | 1,057,529 | -0.30(-1.93%) |
May 05, 2017 | 15.54 | 15.63 | 15.24 | 15.54 | 926,050 | +0.00(+0.00%) |
May 04, 2017 | 15.67 | 16.02 | 15.46 | 15.54 | 1,939,696 | +0.09(+0.56%) |
May 03, 2017 | 15.07 | 15.59 | 14.95 | 15.46 | 3,246,226 | +0.52(+3.45%) |
May 02, 2017 | 15.20 | 15.22 | 14.77 | 14.94 | 850,134 | -0.30(-1.97%) |
May 01, 2017 | 15.24 | 15.29 | 15.07 | 15.24 | 719,473 | +0.04(+0.28%) |
Apr 28, 2017 | 15.03 | 15.20 | 14.94 | 15.20 | 1,156,350 | +0.17(+1.14%) |
Apr 27, 2017 | 14.60 | 15.03 | 14.43 | 15.03 | 1,223,850 | +0.43(+2.94%) |
Apr 26, 2017 | 14.34 | 14.60 | 14.34 | 14.60 | 617,720 | +0.26(+1.80%) |
Apr 25, 2017 | 14.34 | 14.51 | 14.26 | 14.34 | 907,595 | +0.04(+0.30%) |
Apr 24, 2017 | 13.91 | 14.38 | 13.87 | 14.30 | 1,014,003 | +0.52(+3.74%) |
Apr 21, 2017 | 13.91 | 13.91 | 13.65 | 13.78 | 521,424 | -0.13(-0.93%) |
Apr 20, 2017 | 13.61 | 14.00 | 13.53 | 13.91 | 483,256 | +0.26(+1.89%) |
Apr 19, 2017 | 13.53 | 13.87 | 13.50 | 13.65 | 713,030 | +0.13(+0.95%) |
Apr 18, 2017 | 13.78 | 13.78 | 13.53 | 13.53 | 449,331 | -0.30(-2.17%) |
Apr 17, 2017 | 13.87 | 13.95 | 13.74 | 13.83 | 377,025 | -0.04(-0.31%) |
Apr 13, 2017 | 13.74 | 13.91 | 13.65 | 13.87 | 378,577 | +0.13(+0.94%) |
Apr 12, 2017 | 13.87 | 13.93 | 13.70 | 13.74 | 449,878 | -0.17(-1.23%) |
Apr 11, 2017 | 13.78 | 13.96 | 13.70 | 13.91 | 484,807 | +0.13(+0.93%) |
Apr 10, 2017 | 13.65 | 13.87 | 13.53 | 13.78 | 282,990 | +0.17(+1.26%) |
Apr 07, 2017 | 13.61 | 13.74 | 13.48 | 13.61 | 335,611 | +0.04(+0.32%) |
Apr 06, 2017 | 13.40 | 13.74 | 13.40 | 13.57 | 456,428 | -0.09(-0.63%) |
Apr 05, 2017 | 13.70 | 13.83 | 13.48 | 13.65 | 521,933 | +0.00(+0.00%) |
Apr 04, 2017 | 13.57 | 13.74 | 13.40 | 13.65 | 471,550 | +0.00(+0.00%) |
Apr 03, 2017 | 13.74 | 13.79 | 13.48 | 13.65 | 423,582 | -0.04(-0.31%) |
Mar 31, 2017 | 13.61 | 13.81 | 13.57 | 13.70 | 405,211 | +0.04(+0.31%) |
Mar 30, 2017 | 13.57 | 13.70 | 13.57 | 13.65 | 471,711 | +0.09(+0.63%) |
Mar 29, 2017 | 13.61 | 13.65 | 13.53 | 13.57 | 172,435 | -0.09(-0.63%) |
Mar 28, 2017 | 13.70 | 13.89 | 13.61 | 13.65 | 263,114 | -0.09(-0.62%) |
Mar 27, 2017 | 13.35 | 13.74 | 13.27 | 13.74 | 548,244 | +0.30(+2.24%) |
Mar 24, 2017 | 13.61 | 13.61 | 13.35 | 13.44 | 384,111 | -0.21(-1.57%) |
Mar 23, 2017 | 13.57 | 13.78 | 13.53 | 13.65 | 280,922 | +0.09(+0.63%) |
Mar 22, 2017 | 13.48 | 13.74 | 13.31 | 13.57 | 1,226,973 | +0.04(+0.32%) |
Mar 21, 2017 | 13.74 | 13.83 | 13.40 | 13.53 | 552,311 | -0.21(-1.56%) |
Mar 20, 2017 | 13.74 | 13.87 | 13.65 | 13.74 | 236,740 | -0.04(-0.31%) |
Mar 17, 2017 | 14.17 | 14.17 | 13.78 | 13.78 | 543,083 | -0.34(-2.43%) |
Mar 16, 2017 | 14.13 | 14.26 | 14.04 | 14.13 | 619,597 | +0.04(+0.30%) |
Mar 15, 2017 | 14.00 | 14.21 | 13.91 | 14.08 | 615,842 | +0.09(+0.61%) |
Mar 14, 2017 | 13.70 | 14.00 | 13.65 | 14.00 | 671,947 | +0.30(+2.19%) |
Mar 13, 2017 | 13.78 | 13.83 | 13.53 | 13.70 | 568,220 | +0.21(+1.59%) |
Mar 10, 2017 | 13.40 | 13.53 | 13.35 | 13.48 | 314,063 | +0.17(+1.29%) |
Mar 09, 2017 | 13.40 | 13.65 | 13.27 | 13.31 | 707,687 | -0.17(-1.27%) |
Mar 08, 2017 | 13.53 | 13.67 | 13.48 | 13.48 | 369,129 | -0.09(-0.63%) |
Mar 07, 2017 | 13.57 | 13.74 | 13.53 | 13.57 | 665,258 | -0.09(-0.63%) |
Mar 06, 2017 | 13.61 | 13.70 | 13.44 | 13.65 | 942,544 | -0.04(-0.31%) |
Mar 03, 2017 | 13.78 | 13.83 | 13.61 | 13.70 | 605,140 | -0.04(-0.31%) |
Mar 02, 2017 | 13.83 | 13.96 | 13.70 | 13.74 | 1,084,112 | -0.13(-0.93%) |