Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.70 | 16.84 | 16.68 | 16.73 | 238,198 | +0.07(+0.44%) |
Feb 27, 2018 | 16.71 | 17.04 | 16.61 | 16.65 | 121,390 | -0.07(-0.44%) |
Feb 26, 2018 | 16.79 | 16.81 | 16.64 | 16.73 | 179,436 | -0.01(-0.05%) |
Feb 23, 2018 | 16.75 | 16.76 | 16.56 | 16.74 | 42,551 | +0.05(+0.33%) |
Feb 22, 2018 | 17.10 | 17.13 | 16.66 | 16.68 | 100,222 | -0.36(-2.10%) |
Feb 21, 2018 | 16.97 | 17.32 | 16.47 | 17.04 | 89,979 | +0.05(+0.32%) |
Feb 20, 2018 | 16.97 | 17.17 | 16.93 | 16.98 | 91,864 | -0.05(-0.27%) |
Feb 16, 2018 | 17.03 | 17.03 | 17.03 | 0 | +0.16(+0.92%) | |
Feb 15, 2018 | 16.67 | 16.91 | 16.67 | 16.87 | 127,246 | +0.25(+1.49%) |
Feb 14, 2018 | 16.51 | 16.66 | 16.45 | 16.63 | 448,712 | +0.04(+0.22%) |
Feb 13, 2018 | 16.39 | 16.67 | 16.39 | 16.59 | 246,762 | +0.08(+0.50%) |
Feb 12, 2018 | 16.71 | 16.75 | 16.27 | 16.51 | 154,845 | -0.13(-0.77%) |
Feb 09, 2018 | 16.32 | 16.77 | 16.11 | 16.64 | 233,005 | +0.49(+3.01%) |
Feb 08, 2018 | 16.70 | 16.99 | 16.14 | 16.15 | 166,167 | -0.49(-2.97%) |
Feb 07, 2018 | 16.57 | 16.72 | 16.41 | 16.64 | 200,716 | +0.02(+0.11%) |
Feb 06, 2018 | 16.65 | 17.07 | 16.30 | 16.63 | 451,167 | -0.31(-1.84%) |
Feb 05, 2018 | 17.18 | 17.29 | 16.82 | 16.94 | 270,229 | -0.38(-2.22%) |
Feb 02, 2018 | 17.49 | 17.60 | 17.12 | 17.32 | 273,154 | -0.27(-1.51%) |
Feb 01, 2018 | 17.82 | 17.86 | 17.42 | 17.59 | 249,673 | -0.23(-1.29%) |
Jan 31, 2018 | 17.59 | 17.96 | 17.51 | 17.82 | 461,324 | +0.24(+1.35%) |
Jan 30, 2018 | 17.42 | 17.58 | 17.20 | 17.58 | 121,271 | +0.08(+0.47%) |
Jan 29, 2018 | 17.48 | 17.64 | 16.99 | 17.50 | 179,121 | -0.02(-0.10%) |
Jan 26, 2018 | 17.53 | 17.57 | 17.47 | 17.51 | 81,826 | +0.00(+0.00%) |
Jan 25, 2018 | 17.69 | 17.69 | 17.43 | 17.51 | 119,101 | -0.08(-0.47%) |
Jan 24, 2018 | 17.72 | 17.73 | 17.51 | 17.60 | 66,270 | -0.02(-0.10%) |
Jan 23, 2018 | 17.60 | 17.79 | 17.50 | 17.62 | 47,187 | -0.02(-0.10%) |
Jan 22, 2018 | 17.79 | 17.82 | 17.52 | 17.63 | 58,097 | -0.16(-0.88%) |
Jan 19, 2018 | 17.35 | 17.80 | 17.34 | 17.79 | 147,462 | +0.40(+2.32%) |
Jan 18, 2018 | 17.62 | 17.62 | 17.26 | 17.39 | 151,621 | -0.27(-1.51%) |
Jan 17, 2018 | 17.39 | 17.65 | 17.19 | 17.65 | 114,410 | +0.33(+1.90%) |
Jan 16, 2018 | 17.63 | 17.68 | 17.25 | 17.32 | 141,657 | -0.23(-1.30%) |
Jan 12, 2018 | 17.55 | 17.55 | 17.55 | 0 | +0.20(+1.16%) | |
Jan 11, 2018 | 17.18 | 17.35 | 17.03 | 17.35 | 189,541 | +0.21(+1.23%) |
Jan 10, 2018 | 17.22 | 17.14 | 86,999 | +0.13(+0.75%) | ||
Jan 09, 2018 | 17.08 | 17.22 | 17.01 | 17.01 | 65,879 | -0.05(-0.32%) |
Jan 08, 2018 | 17.07 | 17.27 | 16.95 | 17.07 | 72,113 | -0.06(-0.37%) |
Jan 05, 2018 | 17.09 | 17.18 | 17.04 | 17.13 | 297,912 | +0.05(+0.32%) |
Jan 04, 2018 | 16.95 | 17.15 | 16.90 | 17.07 | 129,446 | +0.21(+1.25%) |
Jan 03, 2018 | 16.85 | 16.95 | 16.67 | 16.86 | 106,750 | -0.01(-0.05%) |
Jan 02, 2018 | 17.00 | 17.08 | 16.71 | 16.87 | 122,330 | -0.11(-0.65%) |
Dec 29, 2017 | 16.98 | 16.98 | 16.98 | 0 | -0.23(-1.33%) | |
Dec 28, 2017 | 17.17 | 17.32 | 17.06 | 17.21 | 88,085 | +0.12(+0.70%) |
Dec 27, 2017 | 17.12 | 17.28 | 17.05 | 17.09 | 54,329 | +0.01(+0.05%) |
Dec 26, 2017 | 17.22 | 17.36 | 17.01 | 17.08 | 148,031 | -0.14(-0.80%) |
Dec 22, 2017 | 17.09 | 17.35 | 17.08 | 17.22 | 138,393 | +0.06(+0.37%) |
Dec 21, 2017 | 17.19 | 17.28 | 17.08 | 17.16 | 151,803 | +0.04(+0.21%) |
Dec 20, 2017 | 17.19 | 17.19 | 16.88 | 17.12 | 336,468 | +0.04(+0.21%) |
Dec 19, 2017 | 17.47 | 17.62 | 17.00 | 17.08 | 271,166 | -0.36(-2.05%) |
Dec 18, 2017 | 17.30 | 17.51 | 17.30 | 17.44 | 138,210 | +0.25(+1.44%) |
Dec 15, 2017 | 16.83 | 17.29 | 16.81 | 17.19 | 379,686 | +0.36(+2.12%) |
Dec 14, 2017 | 17.04 | 17.11 | 16.80 | 16.84 | 102,331 | -0.14(-0.81%) |
Dec 13, 2017 | 16.77 | 17.00 | 16.63 | 16.97 | 257,377 | +0.12(+0.71%) |
Dec 12, 2017 | 16.94 | 17.07 | 16.71 | 16.86 | 221,483 | -0.11(-0.65%) |
Dec 11, 2017 | 17.23 | 17.23 | 16.93 | 16.97 | 74,167 | -0.27(-1.54%) |
Dec 08, 2017 | 17.18 | 17.56 | 16.99 | 17.23 | 98,138 | +0.11(+0.64%) |
Dec 07, 2017 | 17.08 | 17.34 | 17.06 | 17.12 | 65,097 | -0.08(-0.48%) |
Dec 06, 2017 | 17.44 | 17.50 | 17.15 | 17.20 | 52,471 | -0.27(-1.57%) |
Dec 05, 2017 | 17.58 | 17.67 | 17.31 | 17.48 | 100,378 | -0.06(-0.37%) |
Dec 04, 2017 | 17.59 | 17.82 | 17.59 | 17.54 | 117,606 | +0.18(+1.06%) |
Dec 01, 2017 | 17.32 | 17.51 | 16.92 | 17.36 | 122,451 | -0.11(-0.63%) |
Nov 30, 2017 | 17.68 | 17.71 | 17.35 | 17.47 | 118,994 | -0.08(-0.47%) |
Nov 29, 2017 | 17.51 | 17.82 | 17.30 | 17.55 | 134,892 | +0.15(+0.84%) |
Nov 28, 2017 | 16.90 | 17.43 | 16.86 | 17.40 | 87,166 | +0.53(+3.15%) |
Nov 27, 2017 | 16.96 | 17.18 | 16.84 | 16.87 | 92,854 | -0.07(-0.43%) |
Nov 24, 2017 | 17.01 | 17.28 | 16.72 | 16.95 | 106,469 | +0.02(+0.11%) |
Nov 22, 2017 | 16.86 | 17.18 | 16.80 | 16.93 | 98,847 | +0.14(+0.82%) |
Nov 21, 2017 | 16.80 | 16.86 | 16.16 | 16.79 | 78,555 | +0.09(+0.55%) |
Nov 20, 2017 | 16.60 | 16.73 | 16.38 | 16.70 | 278,226 | +0.09(+0.55%) |
Nov 17, 2017 | 16.36 | 16.61 | 16.27 | 16.61 | 56,466 | +0.12(+0.72%) |
Nov 16, 2017 | 16.31 | 16.70 | 16.23 | 16.49 | 58,716 | +0.26(+1.58%) |
Nov 15, 2017 | 16.25 | 16.40 | 16.10 | 16.23 | 66,056 | -0.14(-0.84%) |
Nov 14, 2017 | 16.12 | 16.40 | 16.09 | 16.37 | 29,986 | +0.20(+1.25%) |
Nov 13, 2017 | 16.05 | 16.20 | 15.91 | 16.17 | 51,225 | +0.09(+0.57%) |
Nov 10, 2017 | 16.09 | 16.21 | 16.03 | 16.08 | 51,842 | +0.05(+0.29%) |
Nov 09, 2017 | 15.88 | 16.36 | 15.72 | 16.03 | 69,987 | +0.09(+0.58%) |
Nov 08, 2017 | 16.20 | 16.20 | 15.83 | 15.94 | 88,404 | -0.37(-2.25%) |
Nov 07, 2017 | 16.84 | 17.04 | 16.20 | 16.31 | 50,151 | -0.59(-3.47%) |
Nov 06, 2017 | 17.08 | 17.30 | 16.72 | 16.89 | 58,926 | -0.18(-1.07%) |
Nov 03, 2017 | 17.41 | 17.41 | 16.93 | 17.07 | 103,894 | -0.35(-2.00%) |
Nov 02, 2017 | 16.96 | 17.51 | 16.82 | 17.42 | 86,188 | +0.46(+2.70%) |
Nov 01, 2017 | 17.07 | 17.24 | 16.88 | 16.97 | 80,289 | +0.01(+0.05%) |
Oct 31, 2017 | 16.72 | 17.07 | 16.69 | 16.96 | 149,003 | +0.19(+1.15%) |
Oct 30, 2017 | 17.04 | 17.15 | 16.61 | 16.76 | 71,301 | -0.41(-2.40%) |
Oct 27, 2017 | 17.40 | 17.45 | 17.11 | 17.18 | 106,944 | -0.19(-1.11%) |
Oct 26, 2017 | 17.75 | 18.17 | 17.35 | 17.37 | 147,602 | -0.28(-1.61%) |
Oct 25, 2017 | 17.19 | 17.72 | 17.02 | 17.65 | 68,623 | +0.59(+3.44%) |
Oct 24, 2017 | 17.01 | 17.23 | 16.78 | 17.07 | 80,788 | +0.15(+0.87%) |
Oct 23, 2017 | 17.04 | 17.07 | 16.76 | 16.92 | 56,403 | -0.14(-0.81%) |
Oct 20, 2017 | 16.98 | 17.07 | 16.93 | 17.06 | 58,826 | +0.26(+1.53%) |
Oct 19, 2017 | 16.65 | 16.86 | 16.64 | 16.80 | 43,116 | +0.00(+0.00%) |
Oct 18, 2017 | 16.72 | 16.87 | 16.62 | 16.80 | 45,159 | +0.13(+0.77%) |
Oct 17, 2017 | 16.70 | 16.93 | 16.61 | 16.67 | 66,163 | -0.03(-0.16%) |
Oct 16, 2017 | 16.72 | 17.04 | 16.50 | 16.70 | 44,087 | -0.01(-0.05%) |
Oct 13, 2017 | 16.86 | 16.88 | 16.54 | 16.71 | 51,180 | -0.15(-0.87%) |
Oct 12, 2017 | 16.90 | 17.05 | 16.83 | 16.86 | 45,920 | -0.05(-0.33%) |
Oct 11, 2017 | 16.96 | 17.15 | 16.80 | 16.91 | 100,147 | -0.04(-0.22%) |
Oct 10, 2017 | 16.67 | 16.95 | 16.59 | 16.95 | 101,054 | +0.32(+1.93%) |
Oct 09, 2017 | 16.78 | 16.81 | 16.53 | 16.63 | 51,081 | -0.05(-0.33%) |
Oct 06, 2017 | 16.66 | 16.79 | 16.59 | 16.68 | 68,840 | +0.12(+0.72%) |
Oct 05, 2017 | 16.61 | 16.66 | 16.49 | 16.56 | 68,455 | +0.03(+0.17%) |
Oct 04, 2017 | 16.71 | 16.71 | 16.39 | 16.53 | 92,155 | -0.16(-0.99%) |
Oct 03, 2017 | 16.64 | 16.72 | 16.55 | 16.70 | 106,850 | +0.13(+0.77%) |
Oct 02, 2017 | 16.40 | 16.58 | 16.18 | 16.57 | 99,299 | +0.18(+1.12%) |
Sep 29, 2017 | 16.47 | 16.54 | 16.31 | 16.39 | 71,890 | -0.03(-0.17%) |
Sep 28, 2017 | 16.21 | 16.42 | 16.12 | 16.42 | 118,729 | +0.24(+1.47%) |
Sep 27, 2017 | 15.99 | 16.30 | 15.90 | 16.18 | 157,573 | +0.34(+2.14%) |
Sep 26, 2017 | 15.80 | 15.92 | 15.74 | 15.84 | 130,252 | +0.07(+0.46%) |
Sep 25, 2017 | 15.82 | 15.85 | 15.66 | 15.77 | 77,678 | -0.03(-0.17%) |
Sep 22, 2017 | 15.72 | 15.80 | 15.69 | 15.79 | 82,357 | +0.04(+0.23%) |
Sep 21, 2017 | 15.78 | 15.85 | 15.66 | 15.76 | 76,812 | -0.03(-0.17%) |
Sep 20, 2017 | 15.77 | 15.83 | 15.59 | 15.78 | 143,051 | +0.13(+0.82%) |
Sep 19, 2017 | 15.58 | 15.73 | 15.53 | 15.66 | 79,996 | +0.02(+0.12%) |
Sep 18, 2017 | 15.66 | 15.73 | 15.57 | 15.64 | 65,964 | +0.09(+0.59%) |
Sep 15, 2017 | 15.62 | 15.67 | 15.29 | 15.55 | 315,939 | -0.04(-0.23%) |
Sep 14, 2017 | 15.60 | 15.76 | 15.48 | 15.58 | 41,421 | -0.03(-0.18%) |
Sep 13, 2017 | 15.72 | 15.44 | 15.61 | 116,773 | +0.16(+1.07%) | |
Sep 12, 2017 | 15.23 | 15.45 | 15.23 | 15.44 | 65,196 | +0.27(+1.81%) |
Sep 11, 2017 | 14.97 | 15.22 | 14.97 | 15.17 | 80,068 | +0.32(+2.16%) |
Sep 08, 2017 | 14.84 | 15.01 | 14.76 | 14.85 | 44,444 | +0.04(+0.25%) |
Sep 07, 2017 | 15.27 | 15.40 | 14.73 | 14.81 | 79,079 | -0.57(-3.69%) |
Sep 06, 2017 | 15.35 | 15.44 | 15.08 | 15.38 | 98,856 | +0.09(+0.60%) |
Sep 05, 2017 | 15.53 | 15.67 | 15.15 | 15.29 | 113,409 | -0.32(-2.05%) |
Sep 01, 2017 | 15.53 | 15.62 | 15.45 | 15.61 | 84,508 | +0.08(+0.53%) |
Aug 31, 2017 | 15.32 | 15.59 | 15.28 | 15.53 | 83,321 | +0.27(+1.80%) |
Aug 30, 2017 | 15.21 | 15.32 | 15.18 | 15.25 | 60,299 | +0.05(+0.30%) |
Aug 29, 2017 | 15.21 | 15.34 | 15.11 | 15.21 | 58,011 | -0.10(-0.66%) |
Aug 28, 2017 | 15.48 | 15.56 | 15.20 | 15.31 | 65,573 | -0.18(-1.18%) |
Aug 25, 2017 | 15.60 | 15.22 | 15.49 | 95,587 | +0.13(+0.84%) | |
Aug 24, 2017 | 15.40 | 15.45 | 15.23 | 15.36 | 41,105 | +0.00(+0.00%) |
Aug 23, 2017 | 15.26 | 15.55 | 15.25 | 15.36 | 46,980 | +0.02(+0.12%) |
Aug 22, 2017 | 15.50 | 15.61 | 15.30 | 15.34 | 31,261 | -0.11(-0.71%) |
Aug 21, 2017 | 15.24 | 15.52 | 15.20 | 15.45 | 92,221 | +0.23(+1.50%) |
Aug 18, 2017 | 15.01 | 15.37 | 14.98 | 15.22 | 67,150 | +0.07(+0.48%) |
Aug 17, 2017 | 15.62 | 15.77 | 15.08 | 15.15 | 58,636 | -0.53(-3.39%) |
Aug 16, 2017 | 15.84 | 16.03 | 15.61 | 15.68 | 87,308 | -0.12(-0.75%) |
Aug 15, 2017 | 15.89 | 16.01 | 15.79 | 15.80 | 41,578 | -0.07(-0.46%) |
Aug 14, 2017 | 15.56 | 15.88 | 15.53 | 15.88 | 64,299 | +0.38(+2.48%) |
Aug 11, 2017 | 15.72 | 15.77 | 15.25 | 15.49 | 85,394 | -0.17(-1.11%) |
Aug 10, 2017 | 15.86 | 15.86 | 15.66 | 15.66 | 79,609 | -0.24(-1.50%) |
Aug 09, 2017 | 15.94 | 16.11 | 15.81 | 15.90 | 50,277 | -0.09(-0.57%) |
Aug 08, 2017 | 15.90 | 16.07 | 15.77 | 15.99 | 108,340 | +0.10(+0.63%) |
Aug 07, 2017 | 15.97 | 16.06 | 15.82 | 15.89 | 56,368 | +0.04(+0.23%) |
Aug 04, 2017 | 16.08 | 15.65 | 15.86 | 139,387 | +0.19(+1.23%) | |
Aug 03, 2017 | 15.90 | 15.98 | 15.66 | 15.66 | 63,248 | -0.24(-1.50%) |
Aug 02, 2017 | 15.94 | 16.06 | 15.84 | 15.90 | 76,980 | -0.05(-0.34%) |
Aug 01, 2017 | 15.89 | 16.03 | 15.66 | 15.96 | 79,311 | +0.07(+0.46%) |
Jul 31, 2017 | 16.03 | 16.03 | 15.79 | 15.88 | 79,321 | -0.04(-0.23%) |
Jul 28, 2017 | 16.10 | 16.20 | 15.90 | 15.92 | 127,786 | -0.19(-1.19%) |
Jul 27, 2017 | 16.20 | 16.61 | 16.00 | 16.11 | 105,640 | +0.01(+0.06%) |
Jul 26, 2017 | 15.66 | 16.39 | 15.66 | 16.10 | 126,866 | +0.59(+3.78%) |
Jul 25, 2017 | 15.38 | 15.62 | 15.34 | 15.52 | 83,730 | +0.22(+1.44%) |
Jul 24, 2017 | 15.21 | 15.37 | 15.07 | 15.30 | 42,346 | +0.08(+0.54%) |
Jul 21, 2017 | 15.48 | 15.52 | 15.15 | 15.22 | 113,822 | -0.13(-0.84%) |
Jul 20, 2017 | 15.48 | 15.15 | 15.34 | 54,621 | +0.04(+0.24%) | |
Jul 19, 2017 | 15.22 | 15.34 | 15.11 | 15.31 | 84,695 | +0.08(+0.54%) |
Jul 18, 2017 | 15.12 | 15.28 | 15.09 | 15.22 | 45,073 | -0.03(-0.18%) |
Jul 17, 2017 | 15.16 | 15.30 | 15.05 | 15.25 | 49,231 | +0.02(+0.12%) |
Jul 14, 2017 | 15.14 | 15.32 | 15.03 | 15.23 | 71,826 | +0.08(+0.54%) |
Jul 13, 2017 | 15.09 | 15.16 | 14.91 | 15.15 | 31,848 | +0.05(+0.30%) |
Jul 12, 2017 | 15.08 | 15.14 | 15.00 | 15.11 | 64,728 | +0.04(+0.24%) |
Jul 11, 2017 | 15.11 | 15.14 | 14.81 | 15.07 | 40,439 | -0.05(-0.30%) |
Jul 10, 2017 | 15.07 | 15.15 | 14.95 | 15.11 | 61,025 | -0.06(-0.36%) |
Jul 07, 2017 | 15.16 | 15.21 | 15.07 | 15.17 | 68,723 | +0.05(+0.30%) |
Jul 06, 2017 | 15.14 | 15.22 | 14.94 | 15.12 | 130,408 | -0.03(-0.18%) |
Jul 05, 2017 | 15.17 | 15.22 | 15.00 | 15.15 | 81,635 | -0.05(-0.30%) |
Jul 03, 2017 | 15.09 | 15.22 | 15.09 | 15.20 | 82,504 | +0.15(+0.97%) |
Jun 30, 2017 | 15.12 | 15.14 | 14.90 | 15.05 | 83,182 | -0.07(-0.48%) |
Jun 29, 2017 | 15.11 | 15.21 | 14.92 | 15.12 | 92,753 | +0.09(+0.61%) |
Jun 28, 2017 | 15.01 | 15.11 | 14.92 | 15.03 | 82,152 | +0.15(+0.98%) |
Jun 27, 2017 | 14.93 | 15.02 | 14.83 | 14.89 | 72,235 | +0.01(+0.06%) |
Jun 26, 2017 | 14.94 | 15.03 | 14.77 | 14.88 | 97,380 | -0.06(-0.43%) |
Jun 23, 2017 | 15.06 | 14.73 | 14.94 | 370,235 | +0.16(+1.12%) | |
Jun 22, 2017 | 15.05 | 15.06 | 14.68 | 14.78 | 170,593 | +0.08(+0.56%) |
Jun 21, 2017 | 14.71 | 14.78 | 14.57 | 14.69 | 68,754 | +0.02(+0.12%) |
Jun 20, 2017 | 14.80 | 14.80 | 14.55 | 14.68 | 54,078 | -0.14(-0.93%) |
Jun 19, 2017 | 14.98 | 15.00 | 14.74 | 14.81 | 62,249 | -0.11(-0.74%) |
Jun 16, 2017 | 14.64 | 14.94 | 14.57 | 14.92 | 209,873 | +0.02(+0.12%) |
Jun 15, 2017 | 15.06 | 15.32 | 14.84 | 14.90 | 132,004 | -0.32(-2.11%) |
Jun 14, 2017 | 15.06 | 15.24 | 14.77 | 15.22 | 94,622 | +0.05(+0.30%) |
Jun 13, 2017 | 14.90 | 15.38 | 14.80 | 15.18 | 143,642 | +0.38(+2.60%) |
Jun 12, 2017 | 14.75 | 15.52 | 14.71 | 14.79 | 177,224 | +0.05(+0.37%) |
Jun 09, 2017 | 14.69 | 14.84 | 14.60 | 14.74 | 263,517 | +0.13(+0.88%) |
Jun 08, 2017 | 14.38 | 14.78 | 14.38 | 14.61 | 102,906 | +0.26(+1.79%) |
Jun 07, 2017 | 14.45 | 14.51 | 14.32 | 14.35 | 30,615 | +0.00(+0.00%) |
Jun 06, 2017 | 14.15 | 14.51 | 14.08 | 14.35 | 76,378 | +0.09(+0.64%) |
Jun 05, 2017 | 14.63 | 14.63 | 14.02 | 14.26 | 53,754 | -0.38(-2.63%) |
Jun 02, 2017 | 14.29 | 14.81 | 14.29 | 14.65 | 305,736 | +0.29(+2.04%) |
Jun 01, 2017 | 14.12 | 14.37 | 14.00 | 14.35 | 75,012 | +0.31(+2.22%) |
May 31, 2017 | 14.30 | 14.32 | 13.80 | 14.04 | 276,324 | -0.25(-1.73%) |
May 30, 2017 | 14.41 | 14.57 | 14.11 | 14.29 | 78,582 | -0.19(-1.33%) |
May 26, 2017 | 14.49 | 14.50 | 14.32 | 14.48 | 48,830 | -0.01(-0.06%) |
May 25, 2017 | 14.57 | 14.66 | 14.35 | 14.49 | 76,209 | -0.05(-0.32%) |
May 24, 2017 | 14.93 | 14.93 | 14.51 | 14.54 | 146,909 | -0.39(-2.64%) |
May 23, 2017 | 14.90 | 15.01 | 14.66 | 14.93 | 43,694 | +0.09(+0.62%) |
May 22, 2017 | 14.64 | 14.89 | 14.62 | 14.84 | 78,495 | +0.24(+1.63%) |
May 19, 2017 | 14.63 | 14.88 | 14.51 | 14.60 | 98,715 | +0.03(+0.19%) |
May 18, 2017 | 14.42 | 14.66 | 14.35 | 14.57 | 72,568 | +0.04(+0.25%) |
May 17, 2017 | 14.78 | 14.78 | 14.51 | 14.54 | 103,172 | -0.54(-3.58%) |
May 16, 2017 | 14.59 | 15.11 | 14.52 | 15.08 | 96,616 | +0.56(+3.85%) |
May 15, 2017 | 14.36 | 14.61 | 14.28 | 14.52 | 64,243 | +0.16(+1.15%) |
May 12, 2017 | 14.66 | 14.66 | 14.09 | 14.35 | 119,387 | -0.37(-2.49%) |
May 11, 2017 | 15.00 | 15.00 | 14.70 | 14.72 | 71,568 | -0.36(-2.37%) |
May 10, 2017 | 15.09 | 15.11 | 15.00 | 15.08 | 161,733 | +0.00(+0.00%) |
May 09, 2017 | 15.01 | 15.24 | 14.92 | 15.08 | 207,740 | +0.09(+0.61%) |
May 08, 2017 | 14.98 | 15.02 | 14.89 | 14.99 | 78,419 | +0.01(+0.06%) |
May 05, 2017 | 14.98 | 15.06 | 14.88 | 14.98 | 370,985 | +0.02(+0.12%) |
May 04, 2017 | 14.98 | 15.04 | 14.77 | 14.96 | 142,289 | +0.06(+0.43%) |
May 03, 2017 | 14.69 | 14.93 | 14.69 | 14.89 | 73,446 | +0.11(+0.74%) |
May 02, 2017 | 14.68 | 14.81 | 14.51 | 14.78 | 82,579 | +0.11(+0.75%) |
May 01, 2017 | 14.48 | 14.69 | 14.43 | 14.68 | 92,270 | +0.29(+2.04%) |
Apr 28, 2017 | 14.43 | 14.46 | 14.36 | 14.38 | 110,664 | -0.02(-0.13%) |
Apr 27, 2017 | 14.75 | 14.75 | 14.36 | 14.40 | 71,288 | -0.28(-1.93%) |
Apr 26, 2017 | 14.66 | 14.96 | 14.59 | 14.68 | 200,905 | +0.03(+0.19%) |
Apr 25, 2017 | 15.05 | 15.05 | 14.55 | 14.66 | 156,844 | +0.00(+0.00%) |
Apr 24, 2017 | 14.60 | 14.81 | 14.52 | 14.66 | 88,240 | +0.27(+1.85%) |
Apr 21, 2017 | 14.35 | 14.45 | 14.30 | 14.39 | 92,046 | -0.03(-0.19%) |
Apr 20, 2017 | 14.35 | 14.45 | 14.29 | 14.42 | 74,714 | +0.12(+0.83%) |
Apr 19, 2017 | 14.08 | 14.34 | 14.08 | 14.30 | 66,159 | +0.24(+1.69%) |
Apr 18, 2017 | 13.97 | 14.08 | 13.90 | 14.06 | 29,335 | -0.01(-0.06%) |
Apr 17, 2017 | 14.03 | 14.09 | 13.84 | 14.07 | 42,714 | +0.04(+0.26%) |
Apr 13, 2017 | 14.15 | 14.22 | 14.02 | 14.03 | 64,317 | -0.16(-1.16%) |
Apr 12, 2017 | 14.12 | 14.35 | 13.99 | 14.20 | 131,702 | +0.02(+0.13%) |
Apr 11, 2017 | 13.95 | 14.20 | 13.95 | 14.18 | 54,440 | +0.18(+1.31%) |
Apr 10, 2017 | 14.19 | 14.24 | 13.92 | 14.00 | 33,208 | -0.20(-1.42%) |
Apr 07, 2017 | 14.02 | 14.41 | 14.02 | 14.20 | 48,558 | +0.11(+0.78%) |
Apr 06, 2017 | 14.02 | 14.22 | 14.01 | 14.09 | 67,314 | +0.06(+0.46%) |
Apr 05, 2017 | 14.23 | 14.35 | 14.02 | 14.02 | 73,564 | -0.15(-1.03%) |
Apr 04, 2017 | 14.19 | 14.23 | 14.07 | 14.17 | 76,211 | -0.03(-0.19%) |
Apr 03, 2017 | 14.25 | 14.29 | 14.08 | 14.20 | 76,833 | -0.01(-0.06%) |
Mar 31, 2017 | 14.43 | 14.43 | 14.13 | 14.21 | 67,144 | -0.21(-1.46%) |
Mar 30, 2017 | 14.03 | 14.43 | 14.03 | 14.42 | 40,465 | +0.37(+2.61%) |
Mar 29, 2017 | 14.05 | 14.07 | 13.95 | 14.05 | 28,426 | -0.09(-0.65%) |
Mar 28, 2017 | 14.03 | 14.28 | 13.96 | 14.14 | 43,169 | -0.01(-0.07%) |
Mar 27, 2017 | 13.92 | 14.21 | 13.77 | 14.15 | 42,608 | +0.17(+1.25%) |
Mar 24, 2017 | 13.98 | 14.03 | 13.65 | 13.98 | 72,996 | +0.13(+0.93%) |
Mar 23, 2017 | 13.56 | 13.89 | 13.50 | 13.85 | 60,812 | +0.35(+2.58%) |
Mar 22, 2017 | 13.61 | 13.74 | 13.44 | 13.50 | 57,055 | -0.21(-1.54%) |
Mar 21, 2017 | 14.35 | 14.45 | 13.70 | 13.71 | 91,004 | -0.58(-4.04%) |
Mar 20, 2017 | 14.52 | 14.62 | 14.29 | 14.29 | 50,090 | -0.28(-1.95%) |
Mar 17, 2017 | 14.48 | 14.66 | 14.34 | 14.57 | 146,261 | +0.01(+0.06%) |
Mar 16, 2017 | 14.13 | 14.59 | 14.13 | 14.57 | 110,404 | +0.51(+3.65%) |
Mar 15, 2017 | 14.10 | 14.37 | 14.01 | 14.05 | 111,619 | -0.12(-0.84%) |
Mar 14, 2017 | 14.17 | 14.25 | 13.92 | 14.17 | 32,892 | -0.07(-0.51%) |
Mar 13, 2017 | 14.30 | 14.51 | 14.19 | 14.24 | 38,200 | -0.13(-0.89%) |
Mar 10, 2017 | 14.33 | 14.40 | 14.13 | 14.37 | 50,308 | +0.08(+0.58%) |
Mar 09, 2017 | 14.50 | 14.57 | 14.27 | 14.29 | 25,211 | -0.09(-0.64%) |
Mar 08, 2017 | 14.58 | 14.71 | 14.37 | 14.38 | 46,003 | -0.07(-0.51%) |
Mar 07, 2017 | 14.63 | 14.68 | 14.24 | 14.46 | 44,562 | -0.11(-0.75%) |
Mar 06, 2017 | 14.58 | 14.62 | 14.41 | 14.57 | 40,558 | -0.09(-0.62%) |
Mar 03, 2017 | 14.84 | 14.84 | 14.57 | 14.66 | 49,252 | -0.04(-0.25%) |
Mar 02, 2017 | 15.42 | 15.42 | 14.65 | 14.69 | 134,343 | -0.66(-4.30%) |