Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.25 | 13.25 | 13.25 | 0 | -0.16(-1.19%) | |
Mar 28, 2018 | 13.50 | 13.51 | 13.41 | 13.41 | 253,356 | -0.15(-1.11%) |
Mar 27, 2018 | 13.83 | 13.91 | 13.56 | 13.56 | 3,465 | -0.35(-2.52%) |
Mar 26, 2018 | 13.99 | 14.04 | 13.19 | 13.91 | 1,782 | +0.31(+2.28%) |
Mar 23, 2018 | 13.81 | 13.81 | 13.07 | 13.60 | 9,736 | -0.15(-1.09%) |
Mar 22, 2018 | 13.98 | 14.00 | 13.75 | 13.75 | 1,006 | -0.21(-1.50%) |
Mar 21, 2018 | 13.68 | 13.98 | 13.68 | 13.96 | 3,624 | +0.16(+1.16%) |
Mar 20, 2018 | 13.80 | 13.94 | 13.80 | 13.80 | 440 | +0.05(+0.36%) |
Mar 19, 2018 | 14.20 | 14.20 | 13.70 | 13.75 | 11,379 | -0.80(-5.50%) |
Mar 16, 2018 | 14.57 | 14.58 | 13.45 | 14.55 | 70,337 | +0.05(+0.34%) |
Mar 15, 2018 | 14.36 | 14.82 | 14.10 | 14.50 | 7,152 | +0.00(+0.00%) |
Mar 14, 2018 | 14.87 | 14.87 | 14.40 | 14.50 | 5,786 | -0.49(-3.27%) |
Mar 13, 2018 | 14.28 | 14.99 | 14.13 | 14.99 | 12,120 | +0.70(+4.90%) |
Mar 12, 2018 | 16.10 | 16.10 | 14.16 | 14.29 | 21,758 | -1.83(-11.35%) |
Mar 09, 2018 | 16.27 | 16.49 | 16.12 | 16.12 | 1,729 | +0.00(+0.00%) |
Mar 08, 2018 | 16.40 | 16.40 | 16.09 | 16.12 | 2,699 | -0.02(-0.12%) |
Mar 07, 2018 | 16.50 | 16.14 | 16.14 | 6,620 | -0.10(-0.62%) | |
Mar 06, 2018 | 16.28 | 16.45 | 16.24 | 16.24 | 1,857 | -0.23(-1.40%) |
Mar 05, 2018 | 16.20 | 16.49 | 16.14 | 16.47 | 6,208 | +0.35(+2.17%) |
Mar 02, 2018 | 16.12 | 16.12 | 16.12 | 16.12 | 165 | -0.14(-0.86%) |
Mar 01, 2018 | 16.32 | 16.32 | 16.26 | 16.26 | 1,709 | -0.09(-0.55%) |
Feb 28, 2018 | 16.18 | 16.35 | 16.18 | 16.35 | 600 | +0.18(+1.11%) |
Feb 27, 2018 | 16.34 | 16.35 | 16.17 | 16.17 | 1,207 | -0.18(-1.10%) |
Feb 26, 2018 | 16.22 | 16.35 | 16.15 | 16.35 | 1,867 | +0.16(+0.99%) |
Feb 23, 2018 | 16.36 | 16.36 | 16.19 | 16.19 | 1,487 | -0.02(-0.12%) |
Feb 22, 2018 | 16.40 | 16.45 | 16.21 | 16.21 | 713 | -0.29(-1.76%) |
Feb 21, 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 250 | +0.00(+0.00%) |
Feb 20, 2018 | 16.50 | 16.50 | 16.20 | 16.50 | 8,488 | +0.35(+2.17%) |
Feb 16, 2018 | 16.15 | 16.15 | 16.15 | 0 | +0.12(+0.75%) | |
Feb 15, 2018 | 16.50 | 16.50 | 16.03 | 16.03 | 2,158 | -0.46(-2.79%) |
Feb 14, 2018 | 16.47 | 16.50 | 16.47 | 16.49 | 2,405 | -0.02(-0.12%) |
Feb 13, 2018 | 16.48 | 16.51 | 16.48 | 16.51 | 3,356 | +0.01(+0.06%) |
Feb 12, 2018 | 16.61 | 16.70 | 16.50 | 16.50 | 3,974 | -0.03(-0.18%) |
Feb 09, 2018 | 16.92 | 16.92 | 16.10 | 16.53 | 4,254 | +0.01(+0.03%) |
Feb 08, 2018 | 16.64 | 16.64 | 16.50 | 16.52 | 1,414 | +0.02(+0.15%) |
Feb 07, 2018 | 16.29 | 16.74 | 15.97 | 16.50 | 5,637 | +0.10(+0.61%) |
Feb 06, 2018 | 16.59 | 16.59 | 15.85 | 16.40 | 9,481 | -0.22(-1.32%) |
Feb 05, 2018 | 17.03 | 17.18 | 16.62 | 16.62 | 2,738 | -0.38(-2.24%) |
Feb 02, 2018 | 17.04 | 17.04 | 16.85 | 17.00 | 12,536 | +0.00(+0.00%) |
Feb 01, 2018 | 16.64 | 17.00 | 16.59 | 17.00 | 28,998 | +0.30(+1.80%) |
Jan 31, 2018 | 16.45 | 16.72 | 16.45 | 16.70 | 7,703 | +0.20(+1.22%) |
Jan 30, 2018 | 16.41 | 16.60 | 16.41 | 16.50 | 10,108 | -0.00(-0.00%) |
Jan 29, 2018 | 16.45 | 16.51 | 16.38 | 16.50 | 4,370 | -0.05(-0.30%) |
Jan 26, 2018 | 16.35 | 16.55 | 16.35 | 16.55 | 5,039 | +0.15(+0.91%) |
Jan 25, 2018 | 16.40 | 16.40 | 16.40 | 16.40 | 250 | -0.01(-0.06%) |
Jan 24, 2018 | 16.20 | 16.40 | 16.20 | 16.41 | 1,799 | +0.13(+0.80%) |
Jan 23, 2018 | 16.44 | 16.44 | 16.10 | 16.28 | 7,081 | -0.22(-1.33%) |
Jan 22, 2018 | 16.39 | 16.63 | 16.39 | 16.50 | 1,611 | +0.00(+0.00%) |
Jan 19, 2018 | 16.40 | 16.51 | 16.40 | 16.50 | 10,582 | -0.04(-0.24%) |
Jan 18, 2018 | 16.32 | 16.55 | 16.22 | 16.54 | 30,389 | +0.12(+0.73%) |
Jan 17, 2018 | 16.02 | 16.48 | 16.01 | 16.42 | 8,053 | +0.31(+1.92%) |
Jan 16, 2018 | 16.00 | 16.25 | 16.00 | 16.11 | 4,749 | +0.11(+0.69%) |
Jan 12, 2018 | 16.00 | 16.00 | 16.00 | 0 | -0.22(-1.38%) | |
Jan 11, 2018 | 16.51 | 16.51 | 15.81 | 16.22 | 13,638 | -0.44(-2.61%) |
Jan 10, 2018 | 16.66 | 8,528 | -0.04(-0.24%) | |||
Jan 09, 2018 | 18.00 | 18.10 | 16.15 | 16.70 | 22,544 | +0.20(+1.21%) |
Jan 08, 2018 | 15.82 | 16.64 | 15.75 | 16.50 | 20,294 | +0.65(+4.10%) |
Jan 05, 2018 | 15.64 | 16.01 | 15.64 | 15.85 | 5,195 | +0.24(+1.54%) |
Jan 04, 2018 | 14.76 | 15.64 | 14.61 | 15.61 | 13,512 | +0.83(+5.62%) |
Jan 03, 2018 | 14.36 | 14.82 | 14.26 | 14.78 | 5,345 | +0.22(+1.51%) |
Jan 02, 2018 | 14.37 | 14.56 | 14.31 | 14.56 | 1,578 | +0.36(+2.54%) |
Dec 29, 2017 | 14.20 | 14.20 | 14.20 | 0 | +0.20(+1.43%) | |
Dec 28, 2017 | 13.93 | 14.10 | 13.85 | 14.00 | 2,210 | +0.17(+1.23%) |
Dec 27, 2017 | 13.76 | 13.85 | 13.58 | 13.83 | 3,159 | +0.34(+2.52%) |
Dec 26, 2017 | 13.36 | 13.49 | 13.16 | 13.49 | 2,353 | +0.24(+1.81%) |
Dec 22, 2017 | 13.58 | 14.15 | 13.25 | 13.25 | 95,658 | -0.22(-1.63%) |
Dec 21, 2017 | 12.79 | 13.66 | 12.77 | 13.47 | 4,151 | +0.71(+5.56%) |
Dec 20, 2017 | 12.70 | 12.87 | 12.62 | 12.76 | 80,140 | -0.02(-0.16%) |
Dec 19, 2017 | 13.11 | 13.11 | 12.53 | 12.78 | 41,121 | -0.27(-2.07%) |
Dec 18, 2017 | 13.15 | 13.20 | 13.05 | 13.05 | 10,727 | +0.00(+0.00%) |
Dec 15, 2017 | 13.46 | 13.49 | 13.05 | 13.05 | 12,083 | -0.32(-2.39%) |
Dec 14, 2017 | 13.42 | 13.42 | 13.18 | 13.37 | 2,238 | +0.05(+0.38%) |
Dec 13, 2017 | 13.30 | 13.36 | 13.30 | 13.32 | 3,179 | +0.09(+0.68%) |
Dec 12, 2017 | 13.25 | 13.33 | 13.20 | 13.23 | 2,521 | +0.08(+0.61%) |
Dec 11, 2017 | 13.38 | 13.58 | 13.15 | 13.15 | 7,795 | -0.10(-0.75%) |
Dec 08, 2017 | 13.35 | 13.50 | 13.25 | 13.25 | 11,538 | -0.05(-0.38%) |
Dec 07, 2017 | 13.40 | 13.58 | 13.30 | 13.30 | 10,124 | -0.13(-0.97%) |
Dec 06, 2017 | 13.37 | 13.43 | 13.05 | 13.43 | 37,947 | +0.09(+0.67%) |
Dec 05, 2017 | 13.00 | 13.44 | 13.00 | 13.34 | 7,090 | +0.03(+0.23%) |
Dec 04, 2017 | 13.49 | 13.55 | 13.30 | 13.31 | 1,971 | +0.06(+0.45%) |
Dec 01, 2017 | 13.41 | 13.41 | 13.11 | 13.25 | 14,287 | -0.15(-1.12%) |
Nov 30, 2017 | 13.43 | 13.61 | 13.19 | 13.40 | 24,150 | +0.06(+0.45%) |
Nov 29, 2017 | 13.01 | 13.47 | 13.01 | 13.34 | 21,871 | +0.31(+2.38%) |
Nov 28, 2017 | 14.32 | 14.40 | 13.00 | 13.03 | 53,584 | -1.34(-9.32%) |
Nov 27, 2017 | 14.60 | 14.60 | 14.30 | 14.37 | 41,108 | -0.08(-0.55%) |
Nov 24, 2017 | 14.75 | 14.80 | 14.45 | 14.45 | 15,803 | -0.30(-2.03%) |
Nov 22, 2017 | 14.75 | 14.82 | 14.71 | 14.75 | 4,022 | +0.05(+0.34%) |
Nov 21, 2017 | 14.83 | 14.84 | 14.70 | 14.70 | 4,007 | -0.02(-0.14%) |
Nov 20, 2017 | 14.75 | 14.82 | 14.71 | 14.72 | 4,004 | +0.02(+0.14%) |
Nov 17, 2017 | 14.80 | 14.80 | 14.70 | 14.70 | 13,153 | +0.00(+0.00%) |
Nov 16, 2017 | 14.82 | 14.83 | 14.52 | 14.70 | 30,636 | -0.13(-0.88%) |
Nov 15, 2017 | 14.98 | 14.98 | 14.83 | 14.83 | 6,675 | -0.06(-0.40%) |
Nov 14, 2017 | 14.91 | 15.25 | 14.89 | 14.89 | 16,522 | -0.01(-0.07%) |
Nov 13, 2017 | 15.09 | 15.09 | 14.77 | 14.90 | 27,738 | -0.10(-0.67%) |
Nov 10, 2017 | 15.41 | 15.44 | 14.54 | 15.00 | 82,519 | -0.35(-2.28%) |
Nov 09, 2017 | 15.31 | 15.40 | 15.14 | 15.35 | 6,508 | +0.04(+0.26%) |
Nov 08, 2017 | 15.29 | 15.38 | 15.18 | 15.31 | 8,181 | -0.10(-0.65%) |
Nov 07, 2017 | 15.50 | 15.50 | 15.19 | 15.41 | 9,764 | -0.05(-0.32%) |
Nov 06, 2017 | 15.50 | 15.50 | 15.46 | 15.46 | 8,924 | -0.04(-0.26%) |
Nov 03, 2017 | 15.50 | 15.50 | 15.49 | 15.50 | 6,237 | +0.00(+0.00%) |
Nov 02, 2017 | 15.49 | 15.50 | 15.49 | 15.50 | 11,909 | +0.01(+0.06%) |
Nov 01, 2017 | 15.50 | 15.50 | 15.48 | 15.49 | 9,054 | +0.02(+0.13%) |
Oct 31, 2017 | 15.50 | 15.50 | 15.47 | 15.47 | 28,491 | -0.03(-0.19%) |
Oct 30, 2017 | 15.50 | 15.50 | 15.49 | 15.50 | 15,355 | +0.00(+0.00%) |
Oct 27, 2017 | 15.46 | 15.50 | 15.40 | 15.50 | 11,996 | +0.09(+0.58%) |
Oct 26, 2017 | 15.40 | 15.50 | 15.40 | 15.41 | 8,106 | +0.06(+0.39%) |
Oct 25, 2017 | 15.43 | 15.50 | 15.35 | 15.35 | 10,874 | -0.06(-0.39%) |
Oct 24, 2017 | 15.40 | 15.50 | 15.40 | 15.41 | 12,010 | +0.01(+0.06%) |
Oct 23, 2017 | 15.61 | 15.70 | 15.40 | 15.40 | 8,490 | -0.09(-0.58%) |
Oct 20, 2017 | 15.45 | 15.81 | 15.45 | 15.49 | 23,875 | +0.05(+0.32%) |
Oct 19, 2017 | 15.46 | 15.55 | 15.44 | 15.44 | 2,369 | +0.13(+0.85%) |
Oct 18, 2017 | 15.13 | 15.39 | 15.00 | 15.31 | 20,592 | +0.31(+2.07%) |
Oct 17, 2017 | 14.69 | 15.16 | 14.69 | 15.00 | 7,309 | +0.30(+2.04%) |
Oct 16, 2017 | 14.51 | 14.88 | 14.51 | 14.70 | 10,185 | +0.19(+1.31%) |
Oct 13, 2017 | 14.95 | 14.95 | 14.50 | 14.51 | 11,946 | -0.34(-2.26%) |
Oct 12, 2017 | 14.82 | 15.21 | 14.71 | 14.85 | 10,921 | +0.25(+1.68%) |
Oct 11, 2017 | 14.92 | 14.92 | 14.60 | 14.60 | 2,092 | -0.21(-1.42%) |
Oct 10, 2017 | 15.12 | 15.15 | 14.80 | 14.81 | 6,419 | -0.29(-1.92%) |
Oct 09, 2017 | 15.29 | 15.29 | 15.10 | 15.10 | 10,733 | -0.10(-0.66%) |
Oct 06, 2017 | 15.20 | 15.20 | 15.10 | 15.20 | 8,721 | +0.00(+0.00%) |
Oct 05, 2017 | 15.22 | 15.40 | 15.11 | 15.20 | 16,571 | +0.18(+1.20%) |
Oct 04, 2017 | 15.50 | 15.50 | 15.00 | 15.02 | 24,013 | -0.88(-5.53%) |
Oct 03, 2017 | 15.98 | 15.98 | 15.80 | 15.90 | 9,215 | +0.05(+0.32%) |
Oct 02, 2017 | 15.90 | 16.00 | 15.84 | 15.85 | 19,491 | -0.05(-0.31%) |
Sep 29, 2017 | 15.99 | 16.00 | 15.85 | 15.90 | 13,009 | +0.00(+0.00%) |
Sep 28, 2017 | 15.77 | 16.00 | 15.77 | 15.90 | 5,993 | +0.31(+1.99%) |
Sep 27, 2017 | 16.00 | 16.32 | 15.59 | 15.59 | 14,161 | -0.42(-2.62%) |
Sep 26, 2017 | 16.00 | 16.25 | 16.00 | 16.01 | 3,012 | -0.17(-1.05%) |
Sep 25, 2017 | 16.09 | 16.23 | 15.80 | 16.18 | 20,502 | +0.18(+1.12%) |
Sep 22, 2017 | 15.71 | 16.00 | 15.71 | 16.00 | 2,097 | +0.39(+2.52%) |
Sep 21, 2017 | 15.58 | 16.00 | 15.58 | 15.61 | 11,200 | +0.46(+3.02%) |
Sep 20, 2017 | 14.70 | 15.15 | 14.70 | 15.15 | 1,451 | +0.62(+4.27%) |
Sep 19, 2017 | 14.50 | 14.53 | 14.50 | 14.53 | 6,922 | +0.03(+0.21%) |
Sep 18, 2017 | 14.43 | 14.50 | 14.43 | 14.50 | 6,254 | +0.25(+1.75%) |
Sep 15, 2017 | 14.49 | 14.49 | 14.24 | 14.25 | 2,909 | -0.25(-1.72%) |
Sep 14, 2017 | 14.41 | 14.50 | 14.41 | 14.50 | 3,508 | +0.00(+0.02%) |
Sep 13, 2017 | 14.50 | 14.52 | 14.47 | 14.50 | 24,174 | -0.00(-0.02%) |
Sep 12, 2017 | 14.44 | 14.50 | 14.44 | 14.50 | 2,083 | +0.20(+1.40%) |
Sep 11, 2017 | 14.60 | 14.60 | 14.20 | 14.30 | 55,829 | -0.21(-1.45%) |
Sep 08, 2017 | 14.59 | 14.60 | 14.51 | 14.51 | 7,716 | -0.09(-0.62%) |
Sep 07, 2017 | 14.49 | 14.60 | 14.48 | 14.60 | 2,540 | +0.00(+0.00%) |
Sep 06, 2017 | 14.75 | 14.75 | 14.60 | 14.60 | 1,880 | -0.10(-0.68%) |
Sep 05, 2017 | 14.76 | 15.11 | 14.54 | 14.70 | 25,100 | +0.14(+0.96%) |
Sep 01, 2017 | 14.49 | 14.73 | 14.25 | 14.56 | 6,206 | +0.05(+0.34%) |
Aug 31, 2017 | 14.60 | 14.60 | 14.27 | 14.51 | 8,323 | -0.06(-0.41%) |
Aug 30, 2017 | 14.50 | 14.60 | 14.48 | 14.57 | 2,291 | +0.15(+1.03%) |
Aug 29, 2017 | 14.90 | 14.90 | 14.41 | 14.42 | 4,195 | -0.59(-3.93%) |
Aug 28, 2017 | 14.90 | 15.05 | 14.90 | 15.01 | 3,048 | +0.06(+0.40%) |
Aug 25, 2017 | 14.95 | 14.95 | 14.95 | 14.95 | 851 | -0.05(-0.33%) |
Aug 24, 2017 | 15.30 | 15.40 | 14.96 | 15.00 | 8,971 | -0.39(-2.53%) |
Aug 23, 2017 | 15.58 | 15.58 | 15.39 | 15.39 | 1,573 | -0.11(-0.71%) |
Aug 22, 2017 | 15.51 | 15.51 | 15.31 | 15.50 | 1,677 | +0.00(+0.00%) |
Aug 21, 2017 | 15.70 | 15.70 | 15.50 | 15.50 | 617 | -0.20(-1.27%) |
Aug 18, 2017 | 15.75 | 15.75 | 15.69 | 15.70 | 1,206 | -0.04(-0.25%) |
Aug 16, 2017 | 15.74 | 264 | +0.10(+0.64%) | |||
Aug 15, 2017 | 15.78 | 15.79 | 15.51 | 15.64 | 2,503 | -0.36(-2.25%) |
Aug 14, 2017 | 15.75 | 16.00 | 15.44 | 16.00 | 12,790 | +0.00(+0.00%) |
Aug 11, 2017 | 15.89 | 16.18 | 15.53 | 16.00 | 15,745 | +0.11(+0.69%) |
Aug 10, 2017 | 15.50 | 15.89 | 15.30 | 15.89 | 6,109 | +0.00(+0.00%) |
Aug 09, 2017 | 15.13 | 15.89 | 15.13 | 15.89 | 16,474 | +1.17(+7.91%) |
Aug 08, 2017 | 14.86 | 15.28 | 14.70 | 14.72 | 2,020 | -0.02(-0.10%) |
Aug 07, 2017 | 14.60 | 14.99 | 14.60 | 14.74 | 3,904 | +0.25(+1.73%) |
Aug 04, 2017 | 14.80 | 14.83 | 14.43 | 14.49 | 8,774 | -0.32(-2.16%) |
Aug 03, 2017 | 15.10 | 15.10 | 14.81 | 14.81 | 4,442 | -0.19(-1.27%) |
Aug 02, 2017 | 15.15 | 15.29 | 14.92 | 15.00 | 5,451 | -0.16(-1.06%) |
Aug 01, 2017 | 15.36 | 15.36 | 15.16 | 15.16 | 6,156 | -0.09(-0.59%) |
Jul 31, 2017 | 15.45 | 15.45 | 15.25 | 15.25 | 2,429 | -0.10(-0.65%) |
Jul 28, 2017 | 15.20 | 15.48 | 15.08 | 15.35 | 16,682 | -0.31(-1.98%) |
Jul 27, 2017 | 15.25 | 16.50 | 15.15 | 15.66 | 16,518 | +0.71(+4.75%) |
Jul 26, 2017 | 16.45 | 16.45 | 14.95 | 14.95 | 15,054 | -1.16(-7.20%) |
Jul 25, 2017 | 16.35 | 16.38 | 15.68 | 16.11 | 13,008 | -0.35(-2.12%) |
Jul 24, 2017 | 16.49 | 16.82 | 16.37 | 16.46 | 57,285 | +0.06(+0.37%) |
Jul 21, 2017 | 16.50 | 16.75 | 16.27 | 16.40 | 56,665 | -0.11(-0.67%) |
Jul 20, 2017 | 16.26 | 16.84 | 16.12 | 16.51 | 10,028 | +0.15(+0.92%) |
Jul 19, 2017 | 16.59 | 16.62 | 16.00 | 16.36 | 17,966 | -0.39(-2.33%) |
Jul 18, 2017 | 16.96 | 16.96 | 16.50 | 16.75 | 9,366 | -0.10(-0.59%) |
Jul 17, 2017 | 16.98 | 17.07 | 16.85 | 16.85 | 3,805 | -0.15(-0.88%) |
Jul 14, 2017 | 17.75 | 17.75 | 17.00 | 17.00 | 5,474 | -0.29(-1.68%) |
Jul 13, 2017 | 17.23 | 17.37 | 17.20 | 17.29 | 9,887 | +0.06(+0.35%) |
Jul 12, 2017 | 17.17 | 17.30 | 17.11 | 17.23 | 10,223 | -0.07(-0.40%) |
Jul 11, 2017 | 17.12 | 17.30 | 16.76 | 17.30 | 23,562 | +0.20(+1.17%) |
Jul 10, 2017 | 16.82 | 17.10 | 16.75 | 17.10 | 3,451 | +0.03(+0.20%) |
Jul 07, 2017 | 16.86 | 17.07 | 16.57 | 17.07 | 6,596 | +0.07(+0.38%) |
Jul 06, 2017 | 17.01 | 17.09 | 16.80 | 17.00 | 6,448 | -0.01(-0.06%) |
Jul 05, 2017 | 16.50 | 17.15 | 16.20 | 17.01 | 22,275 | +0.40(+2.41%) |
Jul 03, 2017 | 16.56 | 16.79 | 16.50 | 16.61 | 2,631 | +0.30(+1.84%) |
Jun 30, 2017 | 16.80 | 16.82 | 16.31 | 16.31 | 7,804 | -0.49(-2.92%) |
Jun 29, 2017 | 16.83 | 16.83 | 16.27 | 16.80 | 5,005 | +0.11(+0.66%) |
Jun 28, 2017 | 16.02 | 16.82 | 15.86 | 16.69 | 17,417 | +0.69(+4.31%) |
Jun 27, 2017 | 16.53 | 16.70 | 15.77 | 16.00 | 10,395 | -0.55(-3.32%) |
Jun 26, 2017 | 16.30 | 16.80 | 16.17 | 16.55 | 29,042 | +0.40(+2.48%) |
Jun 23, 2017 | 16.00 | 16.30 | 15.99 | 16.15 | 12,746 | +0.23(+1.44%) |
Jun 22, 2017 | 15.87 | 16.00 | 15.77 | 15.92 | 6,153 | -0.08(-0.50%) |
Jun 21, 2017 | 15.78 | 16.00 | 15.69 | 16.00 | 10,513 | +0.01(+0.06%) |
Jun 20, 2017 | 15.68 | 15.99 | 15.56 | 15.99 | 7,979 | +0.46(+2.96%) |
Jun 19, 2017 | 15.50 | 15.75 | 15.27 | 15.53 | 10,549 | -0.22(-1.40%) |
Jun 16, 2017 | 15.75 | 15.98 | 15.51 | 15.75 | 11,207 | +0.00(+0.00%) |
Jun 15, 2017 | 16.11 | 16.11 | 15.71 | 15.75 | 4,689 | -0.47(-2.90%) |
Jun 14, 2017 | 15.93 | 16.23 | 15.50 | 16.22 | 8,665 | +0.48(+3.05%) |
Jun 13, 2017 | 15.15 | 15.74 | 15.02 | 15.74 | 15,640 | +0.72(+4.79%) |
Jun 12, 2017 | 15.88 | 15.90 | 15.01 | 15.02 | 21,171 | -0.69(-4.39%) |
Jun 09, 2017 | 16.00 | 16.45 | 15.70 | 15.71 | 10,476 | -0.31(-1.94%) |
Jun 08, 2017 | 16.53 | 16.60 | 16.02 | 16.02 | 2,762 | -0.28(-1.72%) |
Jun 07, 2017 | 15.99 | 16.69 | 15.85 | 16.30 | 15,199 | +0.29(+1.81%) |
Jun 06, 2017 | 16.50 | 16.50 | 15.55 | 16.01 | 10,302 | -0.36(-2.20%) |
Jun 05, 2017 | 16.47 | 16.64 | 16.22 | 16.37 | 3,166 | +0.12(+0.74%) |
Jun 02, 2017 | 15.72 | 16.25 | 15.43 | 16.25 | 5,726 | +0.24(+1.50%) |
Jun 01, 2017 | 16.46 | 16.47 | 15.33 | 16.01 | 26,395 | -0.05(-0.31%) |
May 31, 2017 | 17.00 | 17.00 | 16.03 | 16.06 | 8,462 | -0.04(-0.25%) |
May 30, 2017 | 16.29 | 16.70 | 15.40 | 16.10 | 19,195 | -0.17(-1.04%) |
May 26, 2017 | 16.60 | 16.63 | 15.80 | 16.27 | 12,197 | -0.55(-3.27%) |
May 25, 2017 | 16.10 | 17.00 | 15.80 | 16.82 | 11,632 | +0.82(+5.13%) |
May 24, 2017 | 16.47 | 16.47 | 15.76 | 16.00 | 24,967 | -0.28(-1.72%) |
May 23, 2017 | 15.74 | 16.99 | 15.65 | 16.28 | 19,214 | +0.54(+3.43%) |
May 22, 2017 | 16.85 | 16.95 | 15.41 | 15.74 | 17,811 | -1.26(-7.41%) |
May 19, 2017 | 16.78 | 17.00 | 16.78 | 17.00 | 13,192 | +0.04(+0.24%) |
May 18, 2017 | 16.47 | 16.96 | 15.80 | 16.96 | 17,715 | -0.02(-0.12%) |
May 17, 2017 | 16.84 | 17.00 | 16.76 | 16.98 | 4,541 | -0.01(-0.06%) |
May 16, 2017 | 17.00 | 17.25 | 16.89 | 16.99 | 19,840 | +0.02(+0.12%) |
May 15, 2017 | 16.64 | 17.00 | 16.52 | 16.97 | 19,627 | +0.33(+1.98%) |
May 12, 2017 | 16.75 | 16.92 | 16.50 | 16.64 | 4,484 | +0.06(+0.36%) |
May 11, 2017 | 17.00 | 17.00 | 16.58 | 16.58 | 2,370 | -0.34(-2.01%) |
May 10, 2017 | 17.33 | 17.58 | 16.90 | 16.92 | 3,160 | -0.38(-2.20%) |
May 09, 2017 | 17.00 | 17.50 | 17.00 | 17.30 | 6,403 | +0.31(+1.82%) |
May 08, 2017 | 16.00 | 17.19 | 15.14 | 16.99 | 52,141 | +0.57(+3.47%) |
May 05, 2017 | 16.77 | 16.91 | 16.28 | 16.42 | 3,552 | -0.46(-2.75%) |
May 04, 2017 | 16.77 | 16.89 | 16.77 | 16.89 | 830 | +0.05(+0.27%) |
May 03, 2017 | 16.78 | 16.99 | 16.78 | 16.84 | 20,657 | +0.04(+0.24%) |
May 02, 2017 | 16.87 | 17.09 | 16.77 | 16.80 | 40,528 | -0.17(-1.00%) |
May 01, 2017 | 16.95 | 17.07 | 16.78 | 16.97 | 19,631 | +0.24(+1.43%) |
Apr 28, 2017 | 16.28 | 17.14 | 16.28 | 16.73 | 32,270 | +0.25(+1.52%) |
Apr 27, 2017 | 16.35 | 16.48 | 16.15 | 16.48 | 2,134 | +0.11(+0.67%) |
Apr 26, 2017 | 16.50 | 16.60 | 16.30 | 16.37 | 7,465 | -0.03(-0.18%) |
Apr 25, 2017 | 16.65 | 16.69 | 16.40 | 16.40 | 4,444 | +0.01(+0.06%) |
Apr 24, 2017 | 16.25 | 16.74 | 16.11 | 16.39 | 4,647 | +0.29(+1.80%) |
Apr 21, 2017 | 16.98 | 17.08 | 16.10 | 16.10 | 5,854 | -0.74(-4.39%) |
Apr 20, 2017 | 18.01 | 18.17 | 16.67 | 16.84 | 6,457 | -1.41(-7.73%) |
Apr 19, 2017 | 18.35 | 18.50 | 18.25 | 18.25 | 1,874 | -0.05(-0.27%) |
Apr 18, 2017 | 18.00 | 18.30 | 18.00 | 18.30 | 2,006 | +0.20(+1.10%) |
Apr 17, 2017 | 18.33 | 18.37 | 18.10 | 18.10 | 3,413 | -0.35(-1.90%) |
Apr 13, 2017 | 18.47 | 18.75 | 18.32 | 18.45 | 4,660 | +0.13(+0.71%) |
Apr 12, 2017 | 19.08 | 19.11 | 18.32 | 18.32 | 6,424 | -0.88(-4.58%) |
Apr 11, 2017 | 19.95 | 19.95 | 19.20 | 19.20 | 23,623 | +0.00(+0.00%) |
Apr 10, 2017 | 19.35 | 19.54 | 19.20 | 19.20 | 11,928 | -0.05(-0.26%) |
Apr 07, 2017 | 19.96 | 20.00 | 19.25 | 19.25 | 11,502 | -0.73(-3.65%) |
Apr 06, 2017 | 20.15 | 20.20 | 19.89 | 19.98 | 18,179 | +0.00(+0.00%) |
Apr 05, 2017 | 21.40 | 21.53 | 19.87 | 19.98 | 15,316 | -1.09(-5.17%) |
Apr 04, 2017 | 21.75 | 22.00 | 21.00 | 21.07 | 31,979 | -0.68(-3.13%) |