Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.33 | 14.38 | 14.31 | 14.36 | 6,032 | +0.07(+0.51%) |
Apr 27, 2018 | 14.25 | 14.31 | 14.25 | 14.28 | 19,520 | +0.11(+0.79%) |
Apr 26, 2018 | 14.24 | 14.26 | 14.14 | 14.17 | 9,230 | +0.07(+0.47%) |
Apr 25, 2018 | 14.13 | 14.15 | 14.11 | 14.11 | 1,597 | -0.07(-0.53%) |
Apr 24, 2018 | 14.55 | 14.55 | 14.18 | 14.18 | 3,626 | -0.23(-1.58%) |
Apr 23, 2018 | 14.45 | 14.46 | 14.36 | 14.41 | 30,369 | +0.08(+0.55%) |
Apr 20, 2018 | 14.43 | 14.46 | 14.32 | 14.33 | 10,035 | -0.18(-1.21%) |
Apr 19, 2018 | 14.58 | 14.58 | 14.47 | 14.51 | 3,347 | -0.11(-0.77%) |
Apr 18, 2018 | 14.63 | 14.68 | 14.59 | 14.62 | 13,947 | +0.05(+0.35%) |
Apr 17, 2018 | 14.36 | 14.63 | 14.36 | 14.57 | 15,987 | +0.21(+1.44%) |
Apr 16, 2018 | 13.94 | 14.36 | 13.94 | 14.36 | 4,859 | +0.42(+3.00%) |
Apr 13, 2018 | 13.96 | 14.05 | 13.92 | 13.94 | 6,678 | -0.03(-0.25%) |
Apr 12, 2018 | 14.02 | 14.02 | 13.92 | 13.98 | 38,648 | -0.09(-0.63%) |
Apr 11, 2018 | 14.04 | 14.07 | 13.97 | 14.07 | 14,562 | +0.03(+0.22%) |
Apr 10, 2018 | 13.99 | 14.09 | 13.97 | 14.04 | 10,127 | +0.21(+1.49%) |
Apr 09, 2018 | 13.74 | 13.84 | 13.65 | 13.83 | 4,969 | +0.12(+0.88%) |
Apr 06, 2018 | 13.92 | 13.92 | 13.63 | 13.71 | 66,081 | -0.18(-1.31%) |
Apr 05, 2018 | 13.73 | 13.93 | 13.71 | 13.89 | 13,092 | +0.34(+2.51%) |
Apr 04, 2018 | 13.28 | 13.58 | 13.22 | 13.55 | 15,278 | +0.05(+0.36%) |
Apr 03, 2018 | 13.43 | 13.51 | 13.37 | 13.50 | 26,906 | +0.06(+0.46%) |
Apr 02, 2018 | 13.54 | 13.62 | 13.35 | 13.44 | 16,160 | -0.23(-1.66%) |
Mar 29, 2018 | 13.67 | 13.67 | 13.67 | 0 | +0.22(+1.64%) | |
Mar 28, 2018 | 13.38 | 13.55 | 13.38 | 13.45 | 15,885 | -0.12(-0.91%) |
Mar 27, 2018 | 13.70 | 13.72 | 13.44 | 13.57 | 11,276 | -0.01(-0.05%) |
Mar 26, 2018 | 13.62 | 13.62 | 13.40 | 13.58 | 11,148 | +0.04(+0.30%) |
Mar 23, 2018 | 13.80 | 13.80 | 13.54 | 13.54 | 17,647 | -0.29(-2.08%) |
Mar 22, 2018 | 13.86 | 13.86 | 13.74 | 13.83 | 15,587 | -0.10(-0.75%) |
Mar 21, 2018 | 13.89 | 13.99 | 13.69 | 13.93 | 39,961 | +0.22(+1.57%) |
Mar 20, 2018 | 13.97 | 13.97 | 13.65 | 13.71 | 13,844 | -0.04(-0.28%) |
Mar 19, 2018 | 14.03 | 14.03 | 13.71 | 13.75 | 25,664 | -0.37(-2.64%) |
Mar 16, 2018 | 14.06 | 14.18 | 14.03 | 14.12 | 102,564 | +0.21(+1.49%) |
Mar 15, 2018 | 14.37 | 14.38 | 13.50 | 13.92 | 32,455 | -0.39(-2.72%) |
Mar 14, 2018 | 14.41 | 14.41 | 14.27 | 14.31 | 9,439 | -0.08(-0.55%) |
Mar 13, 2018 | 14.41 | 14.41 | 14.36 | 14.39 | 4,937 | +0.03(+0.21%) |
Mar 12, 2018 | 14.14 | 14.39 | 14.14 | 14.36 | 9,911 | +0.13(+0.92%) |
Mar 09, 2018 | 14.09 | 14.25 | 14.09 | 14.23 | 13,446 | +0.16(+1.11%) |
Mar 08, 2018 | 13.88 | 14.08 | 13.88 | 14.07 | 30,952 | +0.11(+0.78%) |
Mar 07, 2018 | 13.96 | 13.96 | 7,691 | -0.16(-1.16%) | ||
Mar 06, 2018 | 14.29 | 14.29 | 14.12 | 14.12 | 6,587 | -0.11(-0.77%) |
Mar 05, 2018 | 14.00 | 14.24 | 14.00 | 14.23 | 11,482 | +0.22(+1.54%) |
Mar 02, 2018 | 13.98 | 14.10 | 13.90 | 14.02 | 10,980 | -0.07(-0.51%) |
Mar 01, 2018 | 14.09 | 14.11 | 14.03 | 14.09 | 6,911 | -0.09(-0.60%) |
Feb 28, 2018 | 14.48 | 14.48 | 14.17 | 14.17 | 19,876 | -0.30(-2.06%) |
Feb 27, 2018 | 14.61 | 14.61 | 14.47 | 14.47 | 59,088 | -0.17(-1.15%) |
Feb 26, 2018 | 14.72 | 14.72 | 14.57 | 14.64 | 46,546 | -0.07(-0.46%) |
Feb 23, 2018 | 14.48 | 14.79 | 14.48 | 14.71 | 55,156 | +0.29(+1.98%) |
Feb 22, 2018 | 14.85 | 14.85 | 14.42 | 14.42 | 43,041 | -0.53(-3.51%) |
Feb 21, 2018 | 15.01 | 15.02 | 14.93 | 14.95 | 250,906 | -0.07(-0.49%) |
Feb 20, 2018 | 15.15 | 15.15 | 15.00 | 15.02 | 13,264 | -0.12(-0.81%) |
Feb 16, 2018 | 15.14 | 15.14 | 15.14 | 0 | -0.12(-0.76%) | |
Feb 15, 2018 | 15.21 | 15.26 | 15.14 | 15.26 | 29,298 | +0.02(+0.15%) |
Feb 14, 2018 | 15.16 | 15.24 | 15.07 | 15.24 | 5,995 | +0.14(+0.95%) |
Feb 13, 2018 | 14.95 | 15.14 | 15.05 | 15.09 | 5,674 | +0.04(+0.28%) |
Feb 12, 2018 | 14.97 | 15.12 | 14.78 | 15.05 | 7,397 | +0.46(+3.18%) |
Feb 09, 2018 | 14.70 | 14.82 | 14.37 | 14.59 | 25,730 | -0.07(-0.51%) |
Feb 08, 2018 | 15.22 | 15.22 | 14.66 | 14.66 | 37,930 | -0.54(-3.54%) |
Feb 07, 2018 | 15.21 | 15.32 | 15.08 | 15.20 | 12,546 | +0.10(+0.68%) |
Feb 06, 2018 | 14.82 | 15.20 | 14.73 | 15.10 | 21,864 | -0.05(-0.34%) |
Feb 05, 2018 | 15.30 | 15.30 | 14.85 | 15.15 | 32,663 | -0.19(-1.26%) |
Feb 02, 2018 | 15.72 | 15.72 | 15.33 | 15.34 | 34,743 | -0.39(-2.51%) |
Feb 01, 2018 | 15.79 | 15.89 | 15.72 | 15.74 | 22,986 | -0.07(-0.43%) |
Jan 31, 2018 | 15.90 | 15.92 | 15.77 | 15.81 | 15,181 | +0.01(+0.03%) |
Jan 30, 2018 | 15.81 | 15.81 | 15.81 | 15.80 | 24,630 | -0.20(-1.27%) |
Jan 29, 2018 | 16.28 | 16.28 | 15.99 | 16.00 | 65,756 | -0.27(-1.65%) |
Jan 26, 2018 | 16.41 | 16.41 | 16.25 | 16.27 | 10,792 | -0.02(-0.15%) |
Jan 25, 2018 | 16.37 | 16.39 | 16.22 | 16.30 | 41,472 | -0.08(-0.50%) |
Jan 24, 2018 | 16.44 | 16.46 | 16.35 | 16.38 | 6,461 | +0.01(+0.08%) |
Jan 23, 2018 | 16.21 | 16.45 | 16.21 | 16.36 | 20,501 | +0.05(+0.33%) |
Jan 22, 2018 | 16.08 | 16.31 | 16.08 | 16.31 | 11,946 | +0.20(+1.23%) |
Jan 19, 2018 | 16.04 | 16.11 | 15.95 | 16.11 | 21,216 | +0.07(+0.47%) |
Jan 18, 2018 | 16.09 | 16.13 | 16.04 | 16.04 | 83,672 | -0.06(-0.38%) |
Jan 17, 2018 | 16.09 | 16.24 | 16.09 | 16.10 | 13,406 | -0.14(-0.88%) |
Jan 16, 2018 | 16.26 | 16.40 | 16.17 | 16.24 | 12,888 | +0.08(+0.47%) |
Jan 12, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.05(+0.31%) | |
Jan 11, 2018 | 15.94 | 16.12 | 15.94 | 16.12 | 63,484 | +0.19(+1.18%) |
Jan 10, 2018 | 16.10 | 16.10 | 15.85 | 15.93 | 39,666 | -0.09(-0.59%) |
Jan 09, 2018 | 16.00 | 16.03 | 15.97 | 16.02 | 26,114 | -0.04(-0.22%) |
Jan 08, 2018 | 16.11 | 16.11 | 15.97 | 16.06 | 14,359 | +0.07(+0.43%) |
Jan 05, 2018 | 16.28 | 16.28 | 15.92 | 15.99 | 29,241 | -0.12(-0.72%) |
Jan 04, 2018 | 16.11 | 16.17 | 16.07 | 16.11 | 144,065 | -0.02(-0.15%) |
Jan 03, 2018 | 16.00 | 16.17 | 16.00 | 16.13 | 38,521 | +0.21(+1.31%) |
Jan 02, 2018 | 15.73 | 16.02 | 15.73 | 15.92 | 18,565 | +0.19(+1.23%) |
Dec 29, 2017 | 15.73 | 15.73 | 15.73 | 0 | +0.00(+0.01%) | |
Dec 28, 2017 | 15.56 | 15.74 | 15.56 | 15.73 | 16,759 | +0.17(+1.11%) |
Dec 27, 2017 | 15.60 | 15.66 | 15.55 | 15.55 | 45,884 | +0.01(+0.09%) |
Dec 26, 2017 | 15.62 | 15.62 | 15.52 | 15.54 | 39,489 | +0.06(+0.37%) |
Dec 22, 2017 | 15.54 | 15.57 | 15.48 | 15.48 | 93,717 | +0.08(+0.51%) |
Dec 21, 2017 | 15.49 | 15.50 | 15.40 | 15.40 | 8,339 | +0.08(+0.53%) |
Dec 20, 2017 | 15.72 | 15.72 | 15.32 | 15.32 | 28,883 | -0.10(-0.67%) |
Dec 19, 2017 | 15.50 | 15.51 | 15.41 | 15.43 | 42,025 | -0.13(-0.86%) |
Dec 18, 2017 | 15.64 | 15.71 | 15.56 | 15.56 | 11,686 | +0.12(+0.79%) |
Dec 15, 2017 | 15.59 | 15.60 | 15.44 | 15.44 | 27,258 | -0.08(-0.53%) |
Dec 14, 2017 | 15.57 | 15.64 | 15.52 | 15.52 | 11,520 | +0.02(+0.13%) |
Dec 13, 2017 | 15.43 | 15.56 | 15.41 | 15.50 | 17,579 | +0.06(+0.39%) |
Dec 12, 2017 | 15.42 | 15.55 | 15.40 | 15.44 | 102,299 | +0.06(+0.41%) |
Dec 11, 2017 | 15.28 | 15.45 | 15.28 | 15.38 | 19,294 | +0.10(+0.67%) |
Dec 08, 2017 | 15.34 | 15.34 | 15.19 | 15.28 | 6,447 | +0.09(+0.56%) |
Dec 07, 2017 | 15.28 | 15.28 | 15.09 | 15.19 | 29,020 | +0.10(+0.69%) |
Dec 06, 2017 | 15.30 | 15.30 | 15.04 | 15.09 | 28,327 | -0.17(-1.09%) |
Dec 05, 2017 | 15.28 | 15.31 | 15.20 | 15.25 | 25,888 | -0.06(-0.38%) |
Dec 04, 2017 | 15.53 | 15.53 | 15.32 | 15.31 | 17,224 | +0.00(+0.00%) |
Dec 01, 2017 | 15.11 | 15.37 | 15.11 | 15.31 | 33,098 | +0.25(+1.65%) |
Nov 30, 2017 | 15.01 | 15.06 | 14.96 | 15.06 | 16,961 | +0.28(+1.88%) |
Nov 29, 2017 | 14.81 | 14.83 | 14.74 | 14.78 | 34,230 | -0.06(-0.38%) |
Nov 28, 2017 | 14.91 | 14.91 | 14.83 | 14.84 | 9,534 | -0.02(-0.15%) |
Nov 27, 2017 | 14.95 | 14.96 | 14.85 | 14.86 | 4,361 | -0.18(-1.21%) |
Nov 24, 2017 | 15.05 | 15.05 | 15.04 | 15.04 | 2,510 | +0.03(+0.18%) |
Nov 22, 2017 | 15.00 | 15.06 | 14.92 | 15.02 | 31,396 | +0.16(+1.07%) |
Nov 21, 2017 | 14.92 | 15.01 | 14.85 | 14.86 | 61,473 | -0.04(-0.25%) |
Nov 20, 2017 | 14.75 | 14.92 | 14.75 | 14.89 | 15,096 | +0.08(+0.53%) |
Nov 17, 2017 | 14.73 | 14.84 | 14.73 | 14.82 | 76,387 | +0.01(+0.05%) |
Nov 16, 2017 | 14.82 | 14.88 | 14.77 | 14.81 | 6,308 | -0.03(-0.20%) |
Nov 15, 2017 | 14.94 | 14.94 | 14.70 | 14.84 | 7,659 | -0.08(-0.54%) |
Nov 14, 2017 | 14.98 | 14.99 | 14.92 | 14.92 | 9,637 | -0.16(-1.05%) |
Nov 13, 2017 | 15.29 | 15.29 | 15.08 | 15.08 | 1,697 | -0.22(-1.45%) |
Nov 10, 2017 | 15.38 | 15.38 | 15.25 | 15.30 | 8,131 | -0.05(-0.35%) |
Nov 09, 2017 | 15.46 | 15.46 | 15.35 | 15.35 | 30,032 | -0.05(-0.33%) |
Nov 08, 2017 | 15.42 | 15.57 | 15.40 | 15.40 | 113,162 | -0.14(-0.93%) |
Nov 07, 2017 | 15.40 | 15.57 | 15.40 | 15.55 | 5,651 | +0.02(+0.14%) |
Nov 06, 2017 | 15.26 | 15.53 | 15.26 | 15.53 | 17,582 | +0.21(+1.38%) |
Nov 03, 2017 | 15.21 | 15.35 | 15.21 | 15.32 | 18,229 | +0.15(+0.99%) |
Nov 02, 2017 | 15.50 | 15.50 | 15.15 | 15.17 | 7,404 | -0.27(-1.76%) |
Nov 01, 2017 | 15.42 | 15.45 | 15.40 | 15.44 | 7,259 | +0.10(+0.67%) |
Oct 31, 2017 | 15.31 | 15.34 | 15.25 | 15.34 | 13,123 | +0.01(+0.04%) |
Oct 30, 2017 | 15.36 | 15.43 | 15.26 | 15.33 | 13,375 | +0.09(+0.56%) |
Oct 27, 2017 | 14.97 | 15.27 | 14.97 | 15.24 | 10,815 | +0.25(+1.65%) |
Oct 26, 2017 | 14.95 | 15.06 | 14.87 | 15.00 | 21,315 | +0.14(+0.96%) |
Oct 25, 2017 | 15.13 | 15.13 | 14.83 | 14.85 | 135,227 | -0.43(-2.80%) |
Oct 24, 2017 | 15.33 | 15.36 | 15.33 | 15.28 | 26,596 | -0.00(-0.02%) |
Oct 23, 2017 | 15.42 | 15.47 | 15.28 | 15.29 | 5,154 | -0.18(-1.16%) |
Oct 20, 2017 | 15.51 | 15.54 | 15.43 | 15.47 | 8,249 | -0.12(-0.78%) |
Oct 19, 2017 | 15.55 | 15.59 | 15.52 | 15.59 | 8,471 | +0.02(+0.12%) |
Oct 18, 2017 | 15.72 | 15.77 | 15.53 | 15.57 | 13,982 | -0.19(-1.20%) |
Oct 17, 2017 | 15.80 | 15.80 | 15.70 | 15.76 | 6,360 | -0.07(-0.44%) |
Oct 16, 2017 | 15.85 | 15.89 | 15.83 | 15.83 | 13,172 | -0.04(-0.25%) |
Oct 13, 2017 | 15.94 | 15.98 | 15.87 | 15.87 | 86,591 | -0.10(-0.63%) |
Oct 12, 2017 | 15.80 | 16.03 | 15.80 | 15.97 | 10,445 | -0.04(-0.25%) |
Oct 11, 2017 | 16.00 | 16.01 | 15.95 | 16.01 | 8,006 | +0.07(+0.41%) |
Oct 10, 2017 | 15.96 | 15.96 | 15.91 | 15.94 | 10,963 | +0.06(+0.36%) |
Oct 09, 2017 | 15.96 | 15.96 | 15.88 | 15.89 | 8,480 | +0.00(+0.00%) |
Oct 06, 2017 | 15.99 | 15.99 | 15.77 | 15.89 | 3,672 | -0.05(-0.30%) |
Oct 05, 2017 | 15.81 | 15.98 | 15.81 | 15.94 | 32,472 | +0.06(+0.38%) |
Oct 04, 2017 | 15.86 | 15.91 | 15.80 | 15.88 | 18,086 | -0.07(-0.42%) |
Oct 03, 2017 | 16.03 | 16.03 | 15.89 | 15.94 | 6,906 | +0.08(+0.50%) |
Oct 02, 2017 | 15.91 | 15.91 | 15.86 | 15.86 | 1,460 | -0.03(-0.19%) |
Sep 29, 2017 | 16.04 | 16.04 | 15.87 | 15.89 | 10,284 | +0.02(+0.11%) |
Sep 28, 2017 | 15.85 | 15.88 | 15.81 | 15.87 | 13,103 | -0.04(-0.25%) |
Sep 27, 2017 | 15.93 | 15.93 | 15.85 | 15.91 | 27,295 | -0.08(-0.51%) |
Sep 26, 2017 | 15.85 | 16.01 | 15.85 | 16.00 | 14,931 | +0.01(+0.04%) |
Sep 25, 2017 | 16.02 | 16.08 | 15.87 | 15.99 | 29,383 | +0.33(+2.08%) |
Sep 22, 2017 | 15.76 | 15.76 | 15.66 | 15.66 | 3,773 | -0.10(-0.60%) |
Sep 21, 2017 | 15.79 | 15.82 | 15.72 | 15.76 | 10,399 | -0.04(-0.25%) |
Sep 20, 2017 | 15.85 | 15.97 | 15.78 | 15.80 | 9,227 | -0.12(-0.76%) |
Sep 19, 2017 | 15.90 | 15.92 | 15.86 | 15.92 | 60,249 | +0.05(+0.34%) |
Sep 18, 2017 | 15.99 | 15.99 | 15.82 | 15.86 | 11,241 | -0.04(-0.25%) |
Sep 15, 2017 | 15.93 | 15.93 | 15.80 | 15.90 | 29,024 | +0.00(+0.02%) |
Sep 14, 2017 | 15.90 | 15.93 | 15.87 | 15.90 | 2,323 | +0.05(+0.32%) |
Sep 13, 2017 | 15.75 | 15.86 | 15.75 | 15.85 | 23,807 | +0.09(+0.60%) |
Sep 12, 2017 | 15.81 | 15.81 | 15.75 | 15.76 | 61,419 | +0.01(+0.04%) |
Sep 11, 2017 | 15.61 | 15.75 | 15.61 | 15.75 | 17,294 | +0.13(+0.82%) |
Sep 08, 2017 | 15.82 | 15.82 | 15.52 | 15.62 | 12,514 | -0.03(-0.17%) |
Sep 07, 2017 | 15.62 | 15.66 | 15.58 | 15.65 | 10,341 | +0.03(+0.17%) |
Sep 06, 2017 | 15.58 | 15.64 | 15.58 | 15.62 | 5,964 | +0.13(+0.87%) |
Sep 05, 2017 | 15.45 | 15.56 | 15.42 | 15.49 | 6,865 | -0.04(-0.26%) |
Sep 01, 2017 | 16.48 | 16.48 | 15.41 | 15.53 | 92,132 | +0.11(+0.74%) |
Aug 31, 2017 | 15.29 | 15.42 | 15.26 | 15.41 | 11,215 | +0.24(+1.55%) |
Aug 30, 2017 | 15.32 | 15.32 | 15.10 | 15.18 | 15,532 | +0.00(+0.00%) |
Aug 29, 2017 | 15.19 | 15.19 | 15.00 | 15.18 | 7,465 | +0.03(+0.18%) |
Aug 28, 2017 | 15.37 | 15.37 | 15.12 | 15.15 | 8,390 | -0.13(-0.84%) |
Aug 25, 2017 | 15.43 | 15.43 | 15.21 | 15.28 | 10,148 | +0.06(+0.36%) |
Aug 24, 2017 | 15.18 | 15.24 | 15.18 | 15.22 | 4,882 | +0.02(+0.14%) |
Aug 23, 2017 | 14.94 | 15.24 | 14.94 | 15.20 | 7,091 | +0.23(+1.56%) |
Aug 22, 2017 | 14.86 | 14.98 | 14.84 | 14.97 | 29,629 | +0.23(+1.59%) |
Aug 21, 2017 | 14.75 | 14.79 | 14.72 | 14.74 | 5,917 | -0.12(-0.80%) |
Aug 18, 2017 | 14.70 | 14.86 | 14.69 | 14.86 | 8,690 | +0.07(+0.48%) |
Aug 17, 2017 | 14.75 | 14.85 | 14.74 | 14.78 | 28,250 | -0.07(-0.50%) |
Aug 16, 2017 | 14.96 | 14.97 | 14.85 | 14.86 | 4,763 | -0.09(-0.62%) |
Aug 15, 2017 | 14.96 | 14.98 | 14.88 | 14.95 | 13,302 | -0.12(-0.78%) |
Aug 14, 2017 | 15.05 | 15.21 | 15.05 | 15.07 | 11,874 | +0.00(+0.00%) |
Aug 11, 2017 | 15.14 | 15.14 | 15.06 | 15.07 | 10,371 | -0.06(-0.40%) |
Aug 10, 2017 | 15.30 | 15.37 | 15.13 | 15.13 | 44,603 | -0.24(-1.53%) |
Aug 09, 2017 | 15.23 | 15.49 | 15.23 | 15.37 | 10,975 | +0.08(+0.53%) |
Aug 08, 2017 | 15.45 | 15.55 | 15.27 | 15.29 | 9,313 | -0.38(-2.45%) |
Aug 07, 2017 | 15.62 | 15.70 | 15.60 | 15.67 | 5,859 | -0.02(-0.14%) |
Aug 04, 2017 | 15.82 | 15.82 | 15.69 | 15.69 | 2,228 | -0.13(-0.84%) |
Aug 03, 2017 | 15.90 | 15.95 | 15.77 | 15.82 | 3,967 | -0.10(-0.63%) |
Aug 02, 2017 | 15.97 | 15.97 | 15.86 | 15.93 | 6,471 | -0.03(-0.17%) |
Aug 01, 2017 | 15.99 | 15.99 | 15.93 | 15.95 | 68,955 | -0.03(-0.17%) |
Jul 31, 2017 | 15.90 | 15.98 | 15.84 | 15.98 | 9,158 | +0.00(+0.00%) |
Jul 28, 2017 | 16.15 | 16.15 | 15.94 | 15.98 | 16,661 | +0.02(+0.13%) |
Jul 27, 2017 | 16.17 | 16.17 | 15.88 | 15.96 | 9,829 | +0.01(+0.06%) |
Jul 26, 2017 | 15.96 | 16.03 | 15.92 | 15.95 | 9,809 | -0.03(-0.19%) |
Jul 25, 2017 | 16.08 | 16.08 | 15.97 | 15.98 | 11,985 | +0.07(+0.44%) |
Jul 24, 2017 | 15.97 | 15.97 | 15.85 | 15.91 | 3,729 | +0.02(+0.11%) |
Jul 21, 2017 | 15.86 | 15.89 | 15.84 | 15.89 | 4,348 | -0.06(-0.38%) |
Jul 20, 2017 | 16.07 | 16.07 | 15.93 | 15.95 | 5,646 | +0.06(+0.35%) |
Jul 19, 2017 | 15.85 | 15.92 | 15.80 | 15.90 | 13,205 | +0.08(+0.52%) |
Jul 18, 2017 | 15.93 | 15.93 | 15.72 | 15.81 | 4,528 | +0.06(+0.41%) |
Jul 17, 2017 | 15.72 | 15.85 | 15.72 | 15.75 | 16,343 | -0.03(-0.21%) |
Jul 14, 2017 | 15.60 | 15.79 | 15.60 | 15.78 | 8,195 | +0.24(+1.53%) |
Jul 13, 2017 | 15.51 | 15.56 | 15.51 | 15.55 | 35,566 | -0.07(-0.44%) |
Jul 12, 2017 | 15.56 | 15.63 | 15.49 | 15.62 | 6,547 | +0.29(+1.89%) |
Jul 11, 2017 | 15.54 | 15.54 | 15.27 | 15.33 | 9,476 | -0.06(-0.39%) |
Jul 10, 2017 | 15.28 | 15.41 | 15.28 | 15.39 | 9,033 | -0.03(-0.22%) |
Jul 07, 2017 | 15.35 | 15.42 | 15.31 | 15.42 | 5,787 | +0.03(+0.18%) |
Jul 06, 2017 | 15.42 | 15.51 | 15.39 | 15.39 | 8,877 | -0.02(-0.14%) |
Jul 05, 2017 | 15.86 | 15.86 | 15.35 | 15.42 | 14,864 | -0.26(-1.66%) |
Jul 03, 2017 | 15.61 | 15.69 | 15.61 | 15.68 | 8,005 | +0.16(+1.04%) |
Jun 30, 2017 | 15.47 | 15.54 | 15.45 | 15.52 | 12,425 | +0.11(+0.74%) |
Jun 29, 2017 | 15.31 | 15.47 | 15.31 | 15.40 | 6,275 | +0.03(+0.17%) |
Jun 28, 2017 | 15.19 | 15.41 | 15.19 | 15.37 | 8,165 | +0.18(+1.20%) |
Jun 27, 2017 | 15.17 | 15.27 | 15.15 | 15.19 | 242,397 | +0.04(+0.23%) |
Jun 26, 2017 | 15.00 | 15.16 | 15.00 | 15.16 | 19,797 | +0.18(+1.18%) |
Jun 23, 2017 | 14.73 | 14.98 | 14.73 | 14.98 | 14,720 | +0.27(+1.83%) |
Jun 22, 2017 | 14.72 | 14.78 | 14.71 | 14.71 | 7,440 | +0.11(+0.76%) |
Jun 21, 2017 | 14.72 | 14.81 | 14.60 | 14.60 | 13,657 | -0.14(-0.98%) |
Jun 20, 2017 | 14.81 | 14.81 | 14.71 | 14.74 | 6,640 | -0.33(-2.17%) |
Jun 19, 2017 | 15.17 | 15.17 | 15.06 | 15.07 | 8,359 | -0.10(-0.65%) |
Jun 16, 2017 | 14.96 | 15.17 | 14.96 | 15.17 | 15,093 | +0.21(+1.39%) |
Jun 15, 2017 | 15.11 | 15.11 | 14.94 | 14.96 | 13,203 | -0.13(-0.84%) |
Jun 14, 2017 | 15.49 | 15.49 | 15.04 | 15.09 | 19,983 | -0.27(-1.73%) |
Jun 13, 2017 | 15.34 | 15.37 | 15.33 | 15.35 | 9,190 | +0.09(+0.61%) |
Jun 12, 2017 | 15.20 | 15.39 | 15.20 | 15.26 | 10,183 | +0.05(+0.32%) |
Jun 09, 2017 | 15.11 | 15.26 | 15.11 | 15.21 | 10,000 | +0.11(+0.72%) |
Jun 08, 2017 | 15.11 | 15.17 | 15.10 | 15.10 | 27,604 | -0.06(-0.38%) |
Jun 07, 2017 | 15.40 | 15.45 | 15.14 | 15.16 | 16,994 | -0.20(-1.28%) |
Jun 06, 2017 | 15.33 | 15.41 | 15.27 | 15.36 | 2,052 | -0.03(-0.19%) |
Jun 05, 2017 | 15.29 | 15.39 | 15.29 | 15.39 | 8,504 | +0.05(+0.34%) |
Jun 02, 2017 | 15.35 | 15.38 | 15.33 | 15.33 | 3,362 | -0.04(-0.29%) |
Jun 01, 2017 | 15.37 | 15.47 | 15.35 | 15.38 | 9,492 | +0.10(+0.64%) |
May 31, 2017 | 15.40 | 15.40 | 15.20 | 15.28 | 11,765 | -0.07(-0.46%) |
May 30, 2017 | 15.51 | 15.53 | 15.34 | 15.35 | 9,828 | -0.25(-1.59%) |
May 26, 2017 | 15.67 | 15.67 | 15.60 | 15.60 | 10,506 | -0.05(-0.30%) |
May 25, 2017 | 15.89 | 15.89 | 15.65 | 15.65 | 9,456 | -0.19(-1.22%) |
May 24, 2017 | 15.96 | 15.96 | 15.78 | 15.84 | 9,127 | -0.04(-0.25%) |
May 23, 2017 | 15.79 | 15.88 | 15.79 | 15.88 | 6,647 | +0.09(+0.59%) |
May 22, 2017 | 15.74 | 15.81 | 15.67 | 15.79 | 15,698 | +0.03(+0.21%) |
May 19, 2017 | 15.57 | 15.78 | 15.57 | 15.75 | 9,289 | +0.34(+2.20%) |
May 18, 2017 | 15.37 | 15.43 | 15.32 | 15.41 | 20,539 | -0.03(-0.17%) |
May 17, 2017 | 15.69 | 15.69 | 15.44 | 15.44 | 13,664 | -0.29(-1.82%) |
May 16, 2017 | 15.73 | 15.85 | 15.73 | 15.73 | 12,671 | -0.01(-0.08%) |
May 15, 2017 | 15.77 | 15.92 | 15.74 | 15.74 | 15,979 | +0.05(+0.30%) |
May 12, 2017 | 15.69 | 15.73 | 15.64 | 15.69 | 5,498 | +0.01(+0.04%) |
May 11, 2017 | 15.77 | 15.77 | 15.66 | 15.69 | 11,466 | -0.08(-0.52%) |
May 10, 2017 | 15.68 | 15.81 | 15.67 | 15.77 | 10,183 | +0.22(+1.43%) |
May 09, 2017 | 15.61 | 15.65 | 15.49 | 15.55 | 17,238 | -0.22(-1.42%) |
May 08, 2017 | 15.78 | 15.78 | 15.63 | 15.77 | 88,968 | +0.10(+0.66%) |
May 05, 2017 | 15.29 | 15.68 | 15.29 | 15.67 | 16,235 | +0.34(+2.19%) |
May 04, 2017 | 15.95 | 15.95 | 15.33 | 15.33 | 19,490 | -0.52(-3.25%) |
May 03, 2017 | 15.91 | 15.91 | 15.82 | 15.85 | 11,020 | -0.06(-0.37%) |
May 02, 2017 | 16.05 | 16.05 | 15.88 | 15.90 | 11,136 | -0.01(-0.04%) |