Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.35 | 18.35 | 18.35 | 0 | +0.70(+3.97%) | |
Mar 28, 2018 | 17.83 | 17.83 | 17.57 | 17.65 | 183,465 | -0.13(-0.70%) |
Mar 27, 2018 | 18.05 | 18.12 | 17.76 | 17.77 | 204,857 | -0.15(-0.86%) |
Mar 26, 2018 | 17.87 | 18.17 | 17.80 | 17.93 | 346,329 | +0.27(+1.54%) |
Mar 23, 2018 | 18.03 | 18.11 | 17.66 | 17.66 | 329,816 | -0.60(-3.27%) |
Mar 22, 2018 | 18.42 | 18.47 | 18.22 | 18.25 | 215,138 | -0.35(-1.86%) |
Mar 21, 2018 | 18.69 | 18.70 | 18.54 | 18.60 | 99,651 | -0.06(-0.32%) |
Mar 20, 2018 | 18.76 | 18.76 | 18.62 | 18.66 | 93,604 | +0.00(+0.00%) |
Mar 19, 2018 | 18.68 | 18.68 | 18.58 | 18.66 | 132,443 | -0.02(-0.12%) |
Mar 16, 2018 | 18.76 | 18.84 | 18.68 | 18.68 | 51,086 | -0.12(-0.63%) |
Mar 15, 2018 | 18.77 | 18.87 | 18.72 | 18.80 | 101,073 | +0.12(+0.63%) |
Mar 14, 2018 | 18.72 | 18.78 | 18.67 | 18.68 | 105,981 | -0.07(-0.35%) |
Mar 13, 2018 | 19.03 | 19.05 | 18.64 | 18.75 | 169,386 | -0.28(-1.47%) |
Mar 12, 2018 | 19.05 | 19.08 | 18.97 | 19.03 | 95,437 | +0.07(+0.39%) |
Mar 09, 2018 | 18.82 | 19.03 | 18.82 | 18.95 | 100,666 | +0.29(+1.54%) |
Mar 08, 2018 | 18.71 | 18.74 | 18.58 | 18.67 | 114,838 | +0.01(+0.04%) |
Mar 07, 2018 | 18.53 | 18.66 | 157,438 | -0.07(-0.39%) | ||
Mar 06, 2018 | 18.89 | 18.89 | 18.70 | 18.73 | 305,788 | +0.07(+0.39%) |
Mar 05, 2018 | 18.48 | 18.67 | 18.42 | 18.66 | 113,637 | +0.04(+0.24%) |
Mar 02, 2018 | 18.35 | 18.61 | 18.28 | 18.61 | 149,845 | +0.27(+1.45%) |
Mar 01, 2018 | 18.50 | 18.61 | 18.35 | 18.35 | 124,929 | -0.13(-0.68%) |
Feb 28, 2018 | 18.46 | 18.60 | 18.46 | 18.47 | 119,897 | +0.00(+0.00%) |
Feb 27, 2018 | 18.86 | 18.86 | 18.46 | 18.47 | 258,380 | -0.40(-2.11%) |
Feb 26, 2018 | 18.81 | 19.12 | 18.70 | 18.87 | 251,229 | +0.27(+1.43%) |
Feb 23, 2018 | 18.73 | 18.73 | 18.51 | 18.61 | 109,144 | +0.01(+0.08%) |
Feb 22, 2018 | 18.51 | 18.70 | 18.51 | 18.59 | 91,452 | +0.07(+0.36%) |
Feb 21, 2018 | 18.30 | 18.75 | 18.05 | 18.53 | 471,305 | +0.55(+3.08%) |
Feb 20, 2018 | 18.10 | 18.18 | 17.88 | 17.97 | 194,540 | -0.42(-2.28%) |
Feb 16, 2018 | 18.39 | 18.39 | 18.39 | 0 | -0.22(-1.19%) | |
Feb 15, 2018 | 18.79 | 18.79 | 18.52 | 18.61 | 203,559 | +0.19(+1.04%) |
Feb 14, 2018 | 18.26 | 18.49 | 18.12 | 18.42 | 145,157 | +0.24(+1.30%) |
Feb 13, 2018 | 17.76 | 18.20 | 17.75 | 18.19 | 237,498 | +0.53(+3.01%) |
Feb 12, 2018 | 17.40 | 17.74 | 17.22 | 17.66 | 525,400 | +0.47(+2.74%) |
Feb 09, 2018 | 17.50 | 17.60 | 16.74 | 17.18 | 959,739 | -0.58(-3.28%) |
Feb 08, 2018 | 18.29 | 18.36 | 17.76 | 17.77 | 400,798 | -0.59(-3.21%) |
Feb 07, 2018 | 18.24 | 18.56 | 18.24 | 18.36 | 217,839 | -0.24(-1.31%) |
Feb 06, 2018 | 18.29 | 18.68 | 18.00 | 18.60 | 443,895 | -0.20(-1.06%) |
Feb 05, 2018 | 19.27 | 19.34 | 18.79 | 18.80 | 314,537 | -0.41(-2.15%) |
Feb 02, 2018 | 19.12 | 19.21 | 18.86 | 19.21 | 367,223 | -0.01(-0.04%) |
Feb 01, 2018 | 19.51 | 19.12 | 19.22 | 203,258 | -0.28(-1.44%) | |
Jan 31, 2018 | 19.36 | 19.59 | 19.36 | 19.50 | 180,948 | +0.26(+1.34%) |
Jan 30, 2018 | 19.60 | 19.60 | 19.13 | 19.24 | 408,445 | -0.80(-3.97%) |
Jan 29, 2018 | 20.32 | 20.38 | 19.65 | 20.04 | 323,102 | -0.38(-1.88%) |
Jan 26, 2018 | 20.29 | 20.48 | 20.28 | 20.42 | 190,854 | +0.28(+1.39%) |
Jan 25, 2018 | 20.18 | 20.20 | 20.05 | 20.14 | 226,296 | +0.07(+0.33%) |
Jan 24, 2018 | 20.12 | 20.20 | 20.03 | 20.07 | 193,229 | +0.05(+0.26%) |
Jan 23, 2018 | 19.69 | 20.04 | 19.69 | 20.02 | 171,551 | +0.41(+2.07%) |
Jan 22, 2018 | 19.47 | 19.68 | 19.40 | 19.62 | 165,344 | +0.17(+0.87%) |
Jan 19, 2018 | 19.23 | 19.50 | 19.18 | 19.45 | 146,598 | +0.37(+1.93%) |
Jan 18, 2018 | 19.06 | 19.22 | 19.04 | 19.08 | 112,063 | +0.05(+0.27%) |
Jan 17, 2018 | 19.14 | 19.14 | 18.93 | 19.03 | 117,429 | -0.01(-0.04%) |
Jan 16, 2018 | 19.19 | 19.27 | 19.01 | 19.03 | 186,889 | -0.13(-0.65%) |
Jan 12, 2018 | 19.16 | 19.16 | 19.16 | 0 | +0.26(+1.36%) | |
Jan 11, 2018 | 18.69 | 18.92 | 18.69 | 18.90 | 112,268 | +0.16(+0.87%) |
Jan 10, 2018 | 18.94 | 18.97 | 18.69 | 18.74 | 179,359 | -0.24(-1.28%) |
Jan 09, 2018 | 19.05 | 19.13 | 18.95 | 18.98 | 173,083 | -0.03(-0.16%) |
Jan 08, 2018 | 18.90 | 19.01 | 18.79 | 19.01 | 295,202 | +0.29(+1.53%) |
Jan 05, 2018 | 18.65 | 18.81 | 18.61 | 18.72 | 556,201 | +0.15(+0.83%) |
Jan 04, 2018 | 18.18 | 19.51 | 18.18 | 18.57 | 1,839,238 | +0.80(+4.48%) |
Jan 03, 2018 | 17.72 | 17.84 | 17.61 | 17.77 | 164,372 | +0.22(+1.26%) |
Jan 02, 2018 | 17.56 | 17.72 | 17.50 | 17.55 | 242,226 | +0.32(+1.88%) |
Dec 29, 2017 | 17.23 | 17.23 | 17.23 | 0 | +0.10(+0.60%) | |
Dec 28, 2017 | 17.10 | 17.24 | 17.10 | 17.13 | 80,439 | +0.12(+0.69%) |
Dec 27, 2017 | 17.02 | 17.09 | 17.01 | 17.01 | 170,944 | -0.21(-1.24%) |
Dec 26, 2017 | 16.94 | 17.23 | 16.93 | 17.22 | 201,094 | +0.29(+1.74%) |
Dec 22, 2017 | 16.88 | 16.96 | 16.88 | 16.93 | 138,647 | -0.03(-0.17%) |
Dec 21, 2017 | 17.00 | 17.03 | 16.89 | 16.96 | 235,565 | +0.08(+0.45%) |
Dec 20, 2017 | 16.75 | 16.93 | 16.75 | 16.88 | 150,458 | +0.11(+0.67%) |
Dec 19, 2017 | 16.82 | 16.82 | 16.76 | 16.77 | 198,962 | +0.06(+0.34%) |
Dec 18, 2017 | 16.67 | 16.73 | 16.60 | 16.71 | 237,725 | +0.04(+0.25%) |
Dec 15, 2017 | 16.61 | 16.70 | 16.55 | 16.67 | 125,335 | -0.01(-0.08%) |
Dec 14, 2017 | 16.57 | 16.69 | 16.55 | 16.68 | 111,722 | +0.06(+0.38%) |
Dec 13, 2017 | 16.43 | 16.64 | 16.43 | 16.62 | 185,639 | +0.25(+1.50%) |
Dec 12, 2017 | 16.43 | 16.43 | 16.33 | 16.38 | 118,485 | -0.15(-0.93%) |
Dec 11, 2017 | 16.38 | 16.55 | 16.38 | 16.53 | 111,017 | +0.21(+1.29%) |
Dec 08, 2017 | 16.36 | 16.41 | 16.29 | 16.32 | 88,634 | +0.06(+0.39%) |
Dec 07, 2017 | 16.19 | 16.28 | 16.19 | 16.26 | 138,673 | -0.04(-0.22%) |
Dec 06, 2017 | 16.33 | 16.40 | 16.29 | 16.29 | 253,039 | -0.21(-1.27%) |
Dec 05, 2017 | 16.52 | 16.57 | 16.46 | 16.50 | 134,356 | -0.11(-0.67%) |
Dec 04, 2017 | 16.49 | 16.62 | 16.45 | 16.61 | 199,789 | +0.26(+1.59%) |
Dec 01, 2017 | 16.54 | 16.54 | 16.32 | 16.36 | 171,525 | -0.25(-1.48%) |
Nov 30, 2017 | 16.68 | 16.68 | 16.57 | 16.60 | 176,572 | -0.04(-0.25%) |
Nov 29, 2017 | 16.78 | 16.54 | 16.64 | 277,019 | -0.14(-0.84%) | |
Nov 28, 2017 | 16.71 | 16.78 | 16.68 | 16.78 | 165,787 | +0.06(+0.38%) |
Nov 27, 2017 | 16.82 | 16.85 | 16.64 | 16.72 | 288,023 | -0.24(-1.41%) |
Nov 24, 2017 | 17.01 | 17.01 | 16.89 | 16.96 | 175,917 | -0.20(-1.14%) |
Nov 22, 2017 | 17.15 | 17.22 | 17.14 | 17.15 | 185,107 | +0.04(+0.21%) |
Nov 21, 2017 | 16.96 | 17.21 | 16.96 | 17.12 | 254,567 | +0.23(+1.37%) |
Nov 20, 2017 | 16.87 | 16.92 | 16.82 | 16.89 | 217,180 | +0.01(+0.08%) |
Nov 17, 2017 | 16.95 | 16.95 | 16.82 | 16.87 | 87,034 | -0.09(-0.54%) |
Nov 16, 2017 | 16.82 | 16.97 | 16.82 | 16.96 | 63,526 | +0.23(+1.38%) |
Nov 15, 2017 | 16.73 | 16.74 | 16.70 | 16.73 | 111,962 | -0.08(-0.46%) |
Nov 14, 2017 | 16.99 | 16.99 | 16.70 | 16.81 | 139,754 | -0.22(-1.32%) |
Nov 13, 2017 | 17.10 | 17.10 | 16.99 | 17.03 | 124,729 | +0.04(+0.21%) |
Nov 10, 2017 | 16.71 | 17.02 | 16.71 | 17.00 | 137,808 | +0.29(+1.72%) |
Nov 09, 2017 | 16.87 | 16.88 | 16.68 | 16.71 | 173,052 | -0.16(-0.96%) |
Nov 08, 2017 | 16.97 | 16.97 | 16.80 | 16.87 | 126,839 | -0.11(-0.66%) |
Nov 07, 2017 | 16.87 | 17.01 | 16.85 | 16.99 | 114,529 | +0.23(+1.38%) |
Nov 06, 2017 | 16.75 | 16.82 | 16.72 | 16.75 | 154,929 | +0.01(+0.04%) |
Nov 03, 2017 | 16.85 | 16.88 | 16.68 | 16.75 | 189,499 | -0.10(-0.58%) |
Nov 02, 2017 | 16.92 | 16.94 | 16.82 | 16.85 | 105,573 | -0.06(-0.33%) |
Nov 01, 2017 | 17.07 | 17.07 | 16.88 | 16.90 | 94,175 | -0.17(-0.99%) |
Oct 31, 2017 | 17.17 | 17.17 | 17.01 | 17.07 | 54,141 | -0.07(-0.41%) |
Oct 30, 2017 | 17.13 | 17.15 | 17.00 | 17.14 | 146,787 | +0.00(+0.00%) |
Oct 27, 2017 | 17.22 | 17.29 | 17.07 | 17.14 | 120,141 | -0.08(-0.45%) |
Oct 26, 2017 | 17.09 | 17.26 | 17.06 | 17.22 | 120,266 | +0.11(+0.66%) |
Oct 25, 2017 | 16.96 | 17.13 | 16.96 | 17.10 | 164,022 | +0.14(+0.83%) |
Oct 24, 2017 | 17.02 | 17.14 | 16.95 | 16.96 | 182,321 | +0.09(+0.54%) |
Oct 23, 2017 | 16.92 | 16.97 | 16.85 | 16.87 | 185,321 | +0.00(+0.00%) |
Oct 20, 2017 | 16.89 | 17.01 | 16.82 | 16.87 | 209,705 | +0.04(+0.25%) |
Oct 19, 2017 | 16.89 | 16.99 | 16.80 | 16.83 | 194,684 | -0.15(-0.87%) |
Oct 18, 2017 | 17.01 | 17.03 | 16.91 | 16.98 | 159,548 | +0.08(+0.46%) |
Oct 17, 2017 | 16.93 | 16.93 | 16.81 | 16.90 | 106,292 | -0.03(-0.17%) |
Oct 16, 2017 | 17.09 | 17.09 | 16.92 | 16.93 | 121,335 | -0.16(-0.94%) |
Oct 13, 2017 | 17.08 | 17.18 | 17.01 | 17.09 | 101,619 | +0.04(+0.25%) |
Oct 12, 2017 | 16.95 | 17.08 | 16.89 | 17.05 | 174,636 | +0.11(+0.66%) |
Oct 11, 2017 | 16.78 | 16.94 | 16.78 | 16.94 | 94,167 | +0.15(+0.88%) |
Oct 10, 2017 | 16.96 | 16.96 | 16.76 | 16.79 | 255,239 | -0.08(-0.50%) |
Oct 09, 2017 | 16.91 | 16.91 | 16.78 | 16.87 | 189,398 | +0.04(+0.21%) |
Oct 06, 2017 | 16.59 | 16.87 | 16.59 | 16.84 | 265,909 | +0.06(+0.38%) |
Oct 05, 2017 | 17.03 | 17.03 | 16.62 | 16.78 | 530,591 | -0.25(-1.48%) |
Oct 04, 2017 | 16.99 | 17.05 | 16.85 | 17.03 | 334,874 | +0.13(+0.79%) |
Oct 03, 2017 | 16.77 | 17.00 | 16.77 | 16.89 | 424,430 | +0.20(+1.22%) |
Oct 02, 2017 | 16.82 | 16.82 | 16.53 | 16.69 | 376,785 | -0.03(-0.17%) |
Sep 29, 2017 | 16.49 | 16.75 | 16.36 | 16.72 | 509,537 | +0.58(+3.60%) |
Sep 28, 2017 | 16.17 | 16.18 | 16.05 | 16.14 | 156,734 | -0.11(-0.69%) |
Sep 27, 2017 | 16.32 | 16.39 | 16.17 | 16.25 | 105,393 | -0.07(-0.43%) |
Sep 26, 2017 | 16.38 | 16.38 | 16.30 | 16.32 | 71,717 | -0.01(-0.09%) |
Sep 25, 2017 | 16.58 | 16.58 | 16.13 | 16.33 | 216,789 | -0.38(-2.26%) |
Sep 22, 2017 | 16.32 | 16.73 | 16.29 | 16.71 | 379,740 | +0.38(+2.32%) |
Sep 21, 2017 | 16.07 | 16.33 | 16.07 | 16.33 | 139,393 | +0.17(+1.04%) |
Sep 20, 2017 | 16.00 | 16.19 | 15.91 | 16.17 | 175,431 | +0.00(+0.00%) |
Sep 19, 2017 | 16.19 | 16.22 | 16.14 | 16.17 | 136,997 | -0.06(-0.35%) |
Sep 18, 2017 | 16.21 | 16.26 | 16.18 | 16.22 | 100,975 | +0.04(+0.26%) |
Sep 15, 2017 | 16.19 | 16.24 | 16.14 | 16.18 | 144,258 | -0.04(-0.22%) |
Sep 14, 2017 | 16.14 | 16.26 | 16.12 | 16.21 | 95,010 | +0.01(+0.09%) |
Sep 13, 2017 | 16.41 | 16.43 | 16.20 | 16.20 | 133,761 | -0.25(-1.53%) |
Sep 12, 2017 | 16.54 | 16.54 | 16.45 | 16.45 | 47,814 | -0.05(-0.30%) |
Sep 11, 2017 | 16.54 | 16.61 | 16.39 | 16.50 | 190,042 | -0.02(-0.13%) |
Sep 08, 2017 | 16.56 | 16.66 | 16.49 | 16.52 | 64,846 | -0.04(-0.21%) |
Sep 07, 2017 | 16.42 | 16.68 | 16.42 | 16.56 | 193,726 | +0.17(+1.03%) |
Sep 06, 2017 | 16.31 | 16.45 | 16.30 | 16.39 | 115,888 | +0.08(+0.52%) |
Sep 05, 2017 | 16.22 | 16.46 | 16.12 | 16.31 | 212,871 | +0.05(+0.30%) |
Sep 01, 2017 | 16.03 | 16.47 | 16.02 | 16.26 | 237,887 | +0.25(+1.53%) |
Aug 31, 2017 | 16.07 | 16.14 | 16.00 | 16.01 | 182,814 | -0.06(-0.35%) |
Aug 30, 2017 | 16.10 | 16.17 | 15.97 | 16.07 | 143,759 | +0.08(+0.48%) |
Aug 29, 2017 | 15.85 | 16.05 | 15.84 | 15.99 | 181,133 | +0.11(+0.66%) |
Aug 28, 2017 | 15.86 | 16.00 | 15.86 | 15.89 | 159,519 | +0.13(+0.84%) |
Aug 25, 2017 | 15.61 | 15.90 | 15.61 | 15.75 | 271,536 | +0.24(+1.54%) |
Aug 24, 2017 | 15.43 | 15.56 | 15.42 | 15.51 | 106,057 | +0.00(+0.00%) |
Aug 23, 2017 | 15.54 | 15.63 | 15.51 | 15.51 | 186,080 | -0.07(-0.45%) |
Aug 22, 2017 | 15.54 | 15.58 | 15.45 | 15.58 | 170,528 | +0.17(+1.09%) |
Aug 21, 2017 | 15.29 | 15.46 | 15.28 | 15.42 | 142,850 | +0.15(+1.01%) |
Aug 18, 2017 | 15.14 | 15.33 | 15.12 | 15.26 | 148,191 | +0.10(+0.65%) |
Aug 17, 2017 | 15.39 | 15.42 | 15.15 | 15.16 | 186,510 | -0.26(-1.68%) |
Aug 16, 2017 | 15.18 | 15.42 | 15.18 | 15.42 | 204,066 | +0.23(+1.52%) |
Aug 15, 2017 | 15.21 | 15.26 | 15.17 | 15.19 | 176,860 | +0.00(+0.00%) |
Aug 14, 2017 | 15.00 | 15.28 | 15.00 | 15.19 | 167,306 | +0.22(+1.45%) |
Aug 11, 2017 | 14.73 | 14.99 | 14.73 | 14.97 | 154,440 | +0.10(+0.66%) |
Aug 10, 2017 | 15.04 | 15.09 | 14.82 | 14.88 | 428,162 | -0.27(-1.80%) |
Aug 09, 2017 | 15.14 | 15.26 | 15.14 | 15.15 | 250,123 | -0.13(-0.87%) |
Aug 08, 2017 | 15.18 | 15.30 | 15.16 | 15.28 | 190,023 | +0.15(+1.02%) |
Aug 07, 2017 | 15.04 | 15.18 | 15.01 | 15.13 | 204,876 | +0.10(+0.65%) |
Aug 04, 2017 | 15.28 | 15.30 | 14.95 | 15.03 | 558,036 | -0.29(-1.92%) |
Aug 03, 2017 | 15.49 | 15.49 | 15.29 | 15.32 | 233,041 | -0.16(-1.04%) |
Aug 02, 2017 | 15.52 | 15.54 | 15.49 | 15.49 | 103,296 | -0.06(-0.36%) |
Aug 01, 2017 | 15.61 | 15.61 | 15.45 | 15.54 | 197,092 | -0.07(-0.45%) |
Jul 31, 2017 | 15.63 | 15.66 | 15.49 | 15.61 | 177,548 | -0.05(-0.31%) |
Jul 28, 2017 | 15.55 | 15.66 | 15.49 | 15.66 | 127,576 | +0.20(+1.31%) |
Jul 27, 2017 | 15.62 | 15.62 | 15.44 | 15.46 | 196,145 | -0.12(-0.76%) |
Jul 26, 2017 | 15.57 | 15.63 | 15.48 | 15.58 | 155,893 | +0.01(+0.04%) |
Jul 25, 2017 | 15.59 | 15.65 | 15.51 | 15.57 | 162,565 | +0.01(+0.04%) |
Jul 24, 2017 | 15.58 | 15.68 | 15.55 | 15.56 | 170,598 | -0.02(-0.13%) |
Jul 21, 2017 | 15.52 | 15.65 | 15.49 | 15.58 | 143,005 | +0.04(+0.23%) |
Jul 20, 2017 | 15.60 | 15.47 | 15.55 | 165,393 | +0.00(+0.00%) | |
Jul 19, 2017 | 15.58 | 15.64 | 15.49 | 15.55 | 768,734 | +0.15(+0.96%) |
Jul 18, 2017 | 15.59 | 15.61 | 15.32 | 15.40 | 281,786 | -0.18(-1.12%) |
Jul 17, 2017 | 15.77 | 15.73 | 15.49 | 15.58 | 310,089 | -0.19(-1.20%) |
Jul 14, 2017 | 15.76 | 15.89 | 15.65 | 15.77 | 291,948 | +0.02(+0.13%) |
Jul 13, 2017 | 15.56 | 15.79 | 15.49 | 15.75 | 247,420 | +0.14(+0.90%) |
Jul 12, 2017 | 15.58 | 15.63 | 15.49 | 15.61 | 239,870 | +0.06(+0.41%) |
Jul 11, 2017 | 15.44 | 15.72 | 15.44 | 15.54 | 247,153 | +0.06(+0.36%) |
Jul 10, 2017 | 15.72 | 15.76 | 15.40 | 15.49 | 441,971 | -0.24(-1.52%) |
Jul 07, 2017 | 15.70 | 15.81 | 15.63 | 15.72 | 174,995 | +0.06(+0.36%) |
Jul 06, 2017 | 15.75 | 15.75 | 15.60 | 15.67 | 146,579 | -0.18(-1.15%) |
Jul 05, 2017 | 15.70 | 15.98 | 15.70 | 15.85 | 199,883 | +0.11(+0.71%) |
Jul 03, 2017 | 15.72 | 15.75 | 15.65 | 15.74 | 202,730 | +0.06(+0.40%) |
Jun 30, 2017 | 15.67 | 15.75 | 15.63 | 15.68 | 181,581 | +0.00(+0.00%) |
Jun 29, 2017 | 15.82 | 15.85 | 15.53 | 15.68 | 172,855 | -0.14(-0.89%) |
Jun 28, 2017 | 15.47 | 15.84 | 15.42 | 15.82 | 254,262 | +0.32(+2.05%) |
Jun 27, 2017 | 15.64 | 15.83 | 15.47 | 15.50 | 349,745 | -0.14(-0.90%) |
Jun 26, 2017 | 15.60 | 15.90 | 15.50 | 15.64 | 605,139 | +0.07(+0.45%) |
Jun 23, 2017 | 16.06 | 16.07 | 15.52 | 15.57 | 1,154,849 | -0.78(-4.75%) |
Jun 22, 2017 | 16.27 | 16.76 | 16.20 | 16.34 | 682,100 | +0.25(+1.57%) |
Jun 21, 2017 | 16.79 | 16.79 | 16.03 | 16.09 | 668,366 | -0.35(-2.13%) |
Jun 20, 2017 | 17.04 | 17.28 | 16.38 | 16.44 | 1,416,174 | +0.34(+2.13%) |
Jun 19, 2017 | 15.78 | 16.58 | 15.72 | 16.10 | 1,022,029 | +0.92(+6.04%) |
Jun 16, 2017 | 15.10 | 15.22 | 15.03 | 15.18 | 132,701 | +0.04(+0.28%) |
Jun 15, 2017 | 15.28 | 15.28 | 14.99 | 15.14 | 331,221 | -0.20(-1.28%) |
Jun 14, 2017 | 15.43 | 15.48 | 15.26 | 15.34 | 227,964 | -0.14(-0.90%) |
Jun 13, 2017 | 15.60 | 15.75 | 15.47 | 15.48 | 198,321 | -0.15(-0.94%) |
Jun 12, 2017 | 15.93 | 15.94 | 15.46 | 15.62 | 405,619 | -0.29(-1.85%) |
Jun 09, 2017 | 15.85 | 16.58 | 15.81 | 15.92 | 622,552 | +0.30(+1.93%) |
Jun 08, 2017 | 15.12 | 15.67 | 15.04 | 15.62 | 425,546 | +0.64(+4.30%) |
Jun 07, 2017 | 14.76 | 14.97 | 14.76 | 14.97 | 281,008 | +0.32(+2.20%) |
Jun 06, 2017 | 14.66 | 14.69 | 14.64 | 14.65 | 68,636 | -0.01(-0.10%) |
Jun 05, 2017 | 14.66 | 14.71 | 14.53 | 14.66 | 116,158 | -0.12(-0.80%) |
Jun 02, 2017 | 14.67 | 14.78 | 14.60 | 14.78 | 86,596 | +0.17(+1.20%) |
Jun 01, 2017 | 14.52 | 14.85 | 14.52 | 14.61 | 160,781 | +0.17(+1.16%) |
May 31, 2017 | 14.55 | 14.56 | 14.41 | 14.44 | 232,176 | -0.08(-0.58%) |
May 30, 2017 | 14.69 | 14.69 | 14.52 | 14.52 | 114,214 | -0.09(-0.62%) |
May 26, 2017 | 14.69 | 14.69 | 14.57 | 14.62 | 80,575 | -0.03(-0.19%) |
May 25, 2017 | 14.55 | 14.69 | 14.45 | 14.64 | 146,178 | +0.20(+1.36%) |
May 24, 2017 | 14.55 | 14.57 | 14.34 | 14.45 | 176,298 | -0.12(-0.82%) |
May 23, 2017 | 14.62 | 14.62 | 14.54 | 14.57 | 76,541 | -0.01(-0.05%) |
May 22, 2017 | 14.58 | 14.67 | 14.55 | 14.57 | 217,120 | +0.11(+0.73%) |
May 19, 2017 | 14.29 | 14.69 | 14.27 | 14.47 | 238,236 | +0.24(+1.72%) |
May 18, 2017 | 14.01 | 14.32 | 14.01 | 14.22 | 168,862 | +0.07(+0.49%) |
May 17, 2017 | 14.70 | 14.76 | 13.97 | 14.15 | 342,904 | -0.66(-4.44%) |
May 16, 2017 | 14.38 | 14.94 | 14.38 | 14.81 | 345,646 | +0.45(+3.17%) |
May 15, 2017 | 14.06 | 14.47 | 14.00 | 14.36 | 250,180 | +0.39(+2.81%) |
May 12, 2017 | 14.06 | 14.06 | 13.94 | 13.97 | 152,607 | -0.02(-0.15%) |
May 11, 2017 | 14.12 | 14.19 | 13.97 | 13.99 | 182,853 | -0.03(-0.25%) |
May 10, 2017 | 14.01 | 14.13 | 13.97 | 14.02 | 325,167 | +0.08(+0.60%) |
May 09, 2017 | 13.98 | 14.06 | 13.92 | 13.94 | 251,268 | +0.08(+0.61%) |
May 08, 2017 | 13.87 | 14.22 | 13.83 | 13.85 | 406,960 | +0.09(+0.66%) |
May 05, 2017 | 13.64 | 13.76 | 13.59 | 13.76 | 169,494 | +0.05(+0.36%) |
May 04, 2017 | 13.82 | 13.82 | 13.66 | 13.71 | 235,303 | -0.10(-0.71%) |
May 03, 2017 | 13.83 | 13.87 | 13.78 | 13.81 | 114,594 | -0.09(-0.65%) |
May 02, 2017 | 13.85 | 13.90 | 13.79 | 13.90 | 171,513 | +0.06(+0.40%) |
May 01, 2017 | 13.65 | 13.85 | 13.65 | 13.85 | 107,582 | +0.16(+1.18%) |
Apr 28, 2017 | 13.64 | 13.69 | 13.62 | 13.69 | 99,228 | +0.05(+0.36%) |
Apr 27, 2017 | 13.57 | 13.64 | 13.57 | 13.64 | 57,779 | +0.08(+0.57%) |
Apr 26, 2017 | 13.58 | 13.63 | 13.56 | 13.56 | 64,683 | +0.04(+0.31%) |
Apr 25, 2017 | 13.57 | 13.65 | 13.52 | 13.52 | 109,756 | -0.08(-0.62%) |
Apr 24, 2017 | 13.64 | 13.65 | 13.58 | 13.60 | 110,090 | -0.06(-0.41%) |
Apr 21, 2017 | 13.62 | 13.66 | 13.59 | 13.66 | 53,833 | +0.03(+0.21%) |
Apr 20, 2017 | 13.54 | 13.66 | 13.53 | 13.63 | 79,425 | +0.18(+1.35%) |
Apr 19, 2017 | 13.43 | 13.53 | 13.43 | 13.45 | 119,732 | +0.01(+0.05%) |
Apr 18, 2017 | 13.47 | 13.56 | 13.43 | 13.44 | 115,703 | -0.13(-0.93%) |
Apr 17, 2017 | 13.55 | 13.57 | 13.47 | 13.57 | 143,132 | +0.03(+0.21%) |
Apr 13, 2017 | 13.53 | 13.60 | 13.53 | 13.54 | 111,483 | +0.04(+0.26%) |
Apr 12, 2017 | 13.57 | 13.59 | 13.50 | 13.50 | 170,268 | -0.06(-0.41%) |
Apr 11, 2017 | 13.50 | 13.59 | 13.48 | 13.56 | 295,088 | -0.01(-0.05%) |
Apr 10, 2017 | 13.57 | 13.57 | 13.52 | 13.57 | 249,610 | -0.05(-0.36%) |
Apr 07, 2017 | 13.66 | 13.71 | 13.57 | 13.62 | 177,726 | -0.06(-0.41%) |
Apr 06, 2017 | 13.63 | 13.67 | 13.55 | 13.67 | 112,797 | +0.04(+0.26%) |
Apr 05, 2017 | 13.78 | 13.79 | 13.60 | 13.64 | 312,768 | -0.04(-0.31%) |
Apr 04, 2017 | 13.69 | 13.71 | 13.64 | 13.68 | 119,992 | -0.01(-0.05%) |