Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.99 | 13.99 | 13.99 | 0 | +0.02(+0.12%) | |
Mar 28, 2018 | 12.96 | 14.05 | 12.96 | 13.97 | 723,576 | +0.98(+7.59%) |
Mar 27, 2018 | 12.80 | 13.49 | 12.45 | 12.98 | 332,643 | +0.13(+1.02%) |
Mar 26, 2018 | 12.66 | 12.92 | 12.48 | 12.85 | 146,143 | +0.40(+3.23%) |
Mar 23, 2018 | 13.21 | 13.23 | 12.36 | 12.45 | 171,336 | -0.72(-5.48%) |
Mar 22, 2018 | 13.45 | 13.87 | 13.17 | 13.17 | 111,733 | -0.24(-1.78%) |
Mar 21, 2018 | 13.64 | 13.82 | 13.20 | 13.41 | 205,720 | -0.32(-2.33%) |
Mar 20, 2018 | 13.84 | 14.12 | 13.58 | 13.73 | 170,654 | -0.14(-1.01%) |
Mar 19, 2018 | 14.18 | 14.18 | 13.61 | 13.87 | 172,254 | -0.38(-2.65%) |
Mar 16, 2018 | 13.94 | 14.29 | 13.81 | 14.25 | 246,381 | +0.30(+2.18%) |
Mar 15, 2018 | 14.02 | 14.12 | 13.74 | 13.94 | 141,446 | -0.02(-0.18%) |
Mar 14, 2018 | 13.85 | 14.08 | 13.78 | 13.97 | 167,623 | +0.05(+0.35%) |
Mar 13, 2018 | 14.11 | 14.22 | 13.78 | 13.92 | 188,247 | +0.01(+0.06%) |
Mar 12, 2018 | 13.75 | 13.99 | 13.62 | 13.91 | 441,629 | +0.21(+1.50%) |
Mar 09, 2018 | 13.56 | 13.72 | 13.25 | 13.71 | 230,196 | +0.18(+1.33%) |
Mar 08, 2018 | 13.51 | 13.62 | 13.33 | 13.53 | 319,773 | +0.05(+0.37%) |
Mar 07, 2018 | 13.50 | 13.48 | 577,568 | +0.25(+1.92%) | ||
Mar 06, 2018 | 13.07 | 13.30 | 12.75 | 13.22 | 413,742 | +0.18(+1.38%) |
Mar 05, 2018 | 12.61 | 13.22 | 12.50 | 13.04 | 266,010 | +0.42(+3.32%) |
Mar 02, 2018 | 12.50 | 12.65 | 12.22 | 12.62 | 225,642 | +0.01(+0.07%) |
Mar 01, 2018 | 12.56 | 13.05 | 12.31 | 12.62 | 306,528 | +0.04(+0.33%) |
Feb 28, 2018 | 12.71 | 13.07 | 12.57 | 12.57 | 232,594 | -0.01(-0.07%) |
Feb 27, 2018 | 13.58 | 13.66 | 12.58 | 12.58 | 376,383 | -0.95(-7.03%) |
Feb 26, 2018 | 13.64 | 13.64 | 13.27 | 13.53 | 282,414 | +0.09(+0.67%) |
Feb 23, 2018 | 13.02 | 13.44 | 12.91 | 13.44 | 251,242 | +0.62(+4.80%) |
Feb 22, 2018 | 12.58 | 13.12 | 12.55 | 12.83 | 234,608 | +0.40(+3.24%) |
Feb 21, 2018 | 13.24 | 13.24 | 12.43 | 12.43 | 331,775 | -0.77(-5.85%) |
Feb 20, 2018 | 13.58 | 13.90 | 13.16 | 13.20 | 604,711 | -0.51(-3.71%) |
Feb 16, 2018 | 13.71 | 13.71 | 13.71 | 0 | +0.22(+1.64%) | |
Feb 15, 2018 | 13.20 | 13.55 | 13.07 | 13.49 | 533,223 | +0.37(+2.82%) |
Feb 14, 2018 | 13.08 | 13.17 | 12.58 | 13.12 | 309,074 | -0.30(-2.26%) |
Feb 13, 2018 | 12.97 | 13.51 | 12.83 | 13.42 | 233,807 | +0.25(+1.93%) |
Feb 12, 2018 | 13.40 | 13.40 | 12.05 | 13.17 | 399,351 | +0.04(+0.31%) |
Feb 09, 2018 | 12.41 | 13.39 | 12.07 | 13.12 | 576,078 | +0.94(+7.68%) |
Feb 08, 2018 | 13.26 | 13.61 | 12.19 | 12.19 | 701,719 | -1.17(-8.78%) |
Feb 07, 2018 | 13.46 | 13.81 | 13.33 | 13.36 | 434,698 | -0.19(-1.39%) |
Feb 06, 2018 | 12.73 | 13.76 | 12.67 | 13.55 | 510,311 | -0.56(-3.96%) |
Feb 05, 2018 | 14.77 | 14.94 | 13.49 | 14.11 | 489,677 | -0.76(-5.13%) |
Feb 02, 2018 | 14.87 | 15.16 | 14.52 | 14.87 | 325,548 | -0.37(-2.42%) |
Feb 01, 2018 | 16.13 | 16.46 | 15.17 | 15.24 | 330,285 | -1.08(-6.59%) |
Jan 31, 2018 | 15.64 | 16.32 | 15.47 | 16.32 | 242,018 | +0.81(+5.24%) |
Jan 30, 2018 | 15.68 | 15.79 | 15.39 | 15.50 | 335,280 | -0.33(-2.07%) |
Jan 29, 2018 | 16.38 | 16.38 | 15.80 | 15.83 | 310,013 | -0.66(-3.98%) |
Jan 26, 2018 | 16.68 | 16.77 | 16.20 | 16.49 | 168,397 | -0.16(-0.94%) |
Jan 25, 2018 | 16.73 | 16.74 | 16.34 | 16.65 | 231,579 | -0.13(-0.78%) |
Jan 24, 2018 | 16.94 | 17.08 | 16.58 | 16.78 | 503,545 | -0.25(-1.49%) |
Jan 23, 2018 | 16.43 | 17.04 | 16.43 | 17.03 | 409,037 | +0.66(+4.01%) |
Jan 22, 2018 | 15.96 | 16.38 | 15.94 | 16.37 | 396,287 | +0.44(+2.78%) |
Jan 19, 2018 | 15.71 | 15.93 | 15.63 | 15.93 | 311,901 | +0.22(+1.41%) |
Jan 18, 2018 | 16.17 | 16.19 | 15.63 | 15.71 | 569,704 | -0.61(-3.72%) |
Jan 17, 2018 | 16.09 | 16.37 | 15.94 | 16.32 | 342,262 | +0.34(+2.11%) |
Jan 16, 2018 | 16.08 | 16.51 | 15.96 | 15.98 | 562,694 | +0.07(+0.46%) |
Jan 12, 2018 | 15.91 | 15.91 | 15.91 | 0 | -0.39(-2.37%) | |
Jan 11, 2018 | 16.55 | 16.72 | 16.24 | 16.29 | 339,229 | -0.16(-1.00%) |
Jan 10, 2018 | 16.21 | 16.46 | 620,024 | -0.58(-3.42%) | ||
Jan 09, 2018 | 17.83 | 17.85 | 17.03 | 17.04 | 342,443 | -0.69(-3.89%) |
Jan 08, 2018 | 17.54 | 17.81 | 17.46 | 17.73 | 398,810 | +0.25(+1.46%) |
Jan 05, 2018 | 17.52 | 17.57 | 17.34 | 17.47 | 304,432 | +0.04(+0.24%) |
Jan 04, 2018 | 18.39 | 18.39 | 17.43 | 17.43 | 644,493 | -0.98(-5.31%) |
Jan 03, 2018 | 18.59 | 18.71 | 18.27 | 18.41 | 137,006 | -0.14(-0.75%) |
Jan 02, 2018 | 18.80 | 18.84 | 18.63 | 18.55 | 215,071 | -0.20(-1.05%) |
Dec 29, 2017 | 18.75 | 18.75 | 18.75 | 0 | -0.04(-0.22%) | |
Dec 28, 2017 | 18.48 | 18.80 | 18.34 | 18.79 | 270,920 | +0.29(+1.55%) |
Dec 27, 2017 | 18.63 | 18.63 | 18.34 | 18.50 | 197,767 | +0.21(+1.12%) |
Dec 26, 2017 | 18.03 | 18.42 | 17.94 | 18.29 | 249,227 | +0.29(+1.59%) |
Dec 22, 2017 | 17.69 | 18.09 | 17.63 | 18.01 | 397,629 | +0.34(+1.91%) |
Dec 21, 2017 | 18.07 | 18.07 | 17.62 | 17.67 | 596,417 | -0.22(-1.24%) |
Dec 20, 2017 | 18.56 | 18.71 | 17.88 | 17.89 | 312,475 | -0.65(-3.50%) |
Dec 19, 2017 | 19.83 | 19.85 | 18.43 | 18.54 | 455,498 | -1.23(-6.23%) |
Dec 18, 2017 | 19.50 | 20.12 | 19.50 | 19.77 | 144,377 | +0.36(+1.84%) |
Dec 15, 2017 | 19.14 | 19.50 | 19.14 | 19.42 | 138,035 | +0.37(+1.92%) |
Dec 14, 2017 | 19.09 | 19.24 | 18.77 | 19.05 | 60,050 | -0.03(-0.17%) |
Dec 13, 2017 | 19.04 | 19.29 | 18.98 | 19.08 | 111,018 | +0.11(+0.60%) |
Dec 12, 2017 | 18.76 | 19.12 | 18.51 | 18.97 | 98,227 | +0.28(+1.48%) |
Dec 11, 2017 | 18.79 | 18.79 | 18.60 | 18.69 | 67,680 | -0.03(-0.17%) |
Dec 08, 2017 | 18.57 | 18.79 | 18.39 | 18.72 | 73,014 | +0.30(+1.63%) |
Dec 07, 2017 | 18.28 | 18.50 | 18.13 | 18.42 | 70,031 | +0.12(+0.67%) |
Dec 06, 2017 | 18.41 | 18.54 | 18.05 | 18.30 | 94,924 | -0.04(-0.22%) |
Dec 05, 2017 | 18.74 | 18.79 | 18.34 | 18.34 | 94,332 | -0.46(-2.47%) |
Dec 04, 2017 | 19.17 | 19.42 | 18.80 | 18.80 | 85,210 | -0.33(-1.74%) |
Dec 01, 2017 | 19.06 | 19.32 | 18.78 | 19.14 | 130,009 | +0.14(+0.73%) |
Nov 30, 2017 | 18.90 | 19.15 | 18.82 | 19.00 | 153,124 | +0.11(+0.56%) |
Nov 29, 2017 | 18.76 | 19.02 | 18.56 | 18.89 | 83,167 | +0.04(+0.22%) |
Nov 28, 2017 | 19.19 | 19.19 | 18.59 | 18.85 | 52,497 | -0.24(-1.28%) |
Nov 27, 2017 | 19.37 | 19.37 | 19.10 | 19.10 | 57,372 | -0.26(-1.35%) |
Nov 24, 2017 | 19.26 | 19.50 | 19.26 | 19.36 | 25,521 | +0.06(+0.29%) |
Nov 22, 2017 | 19.39 | 19.50 | 19.16 | 19.30 | 67,707 | -0.14(-0.71%) |
Nov 21, 2017 | 19.14 | 19.47 | 19.07 | 19.44 | 142,725 | +0.43(+2.27%) |
Nov 20, 2017 | 19.19 | 19.27 | 18.94 | 19.01 | 195,805 | -0.19(-0.98%) |
Nov 17, 2017 | 19.46 | 19.46 | 19.12 | 19.20 | 79,842 | -0.24(-1.21%) |
Nov 16, 2017 | 18.90 | 19.50 | 18.86 | 19.43 | 120,940 | +0.45(+2.36%) |
Nov 15, 2017 | 19.47 | 19.59 | 18.94 | 18.98 | 179,692 | -0.56(-2.87%) |
Nov 14, 2017 | 19.60 | 19.69 | 19.48 | 19.55 | 123,931 | -0.14(-0.70%) |
Nov 13, 2017 | 19.44 | 19.73 | 19.36 | 19.68 | 209,172 | +0.30(+1.55%) |
Nov 10, 2017 | 19.12 | 19.58 | 19.02 | 19.38 | 133,183 | +0.06(+0.29%) |
Nov 09, 2017 | 19.00 | 19.68 | 18.89 | 19.33 | 237,669 | +0.05(+0.25%) |
Nov 08, 2017 | 19.03 | 19.33 | 19.03 | 19.28 | 180,368 | +0.25(+1.33%) |
Nov 07, 2017 | 18.63 | 19.19 | 18.59 | 19.02 | 445,768 | +0.46(+2.50%) |
Nov 06, 2017 | 18.19 | 18.72 | 18.19 | 18.56 | 192,535 | +0.35(+1.92%) |
Nov 03, 2017 | 18.14 | 18.39 | 17.84 | 18.21 | 77,496 | -0.11(-0.62%) |
Nov 02, 2017 | 17.97 | 18.56 | 17.97 | 18.32 | 607,458 | +0.43(+2.41%) |
Nov 01, 2017 | 17.80 | 18.02 | 17.66 | 17.89 | 155,648 | +0.25(+1.43%) |
Oct 31, 2017 | 17.68 | 17.68 | 17.20 | 17.64 | 160,069 | -0.01(-0.05%) |
Oct 30, 2017 | 17.79 | 17.86 | 17.56 | 17.65 | 144,278 | -0.04(-0.23%) |
Oct 27, 2017 | 17.45 | 17.82 | 17.14 | 17.69 | 497,525 | +0.20(+1.16%) |
Oct 26, 2017 | 18.11 | 18.23 | 17.31 | 17.49 | 234,330 | -0.42(-2.36%) |
Oct 25, 2017 | 18.02 | 18.06 | 17.54 | 17.91 | 191,866 | -0.17(-0.95%) |
Oct 24, 2017 | 18.37 | 18.43 | 17.87 | 18.08 | 257,370 | -0.33(-1.81%) |
Oct 23, 2017 | 18.59 | 18.73 | 18.33 | 18.41 | 109,544 | -0.20(-1.05%) |
Oct 20, 2017 | 18.78 | 18.86 | 18.41 | 18.61 | 121,523 | -0.32(-1.68%) |
Oct 19, 2017 | 19.07 | 19.16 | 18.75 | 18.93 | 86,238 | -0.18(-0.94%) |
Oct 18, 2017 | 19.05 | 19.29 | 19.01 | 19.11 | 37,660 | -0.05(-0.25%) |
Oct 17, 2017 | 19.13 | 19.18 | 18.94 | 19.15 | 44,472 | +0.06(+0.30%) |
Oct 16, 2017 | 19.33 | 19.50 | 19.07 | 19.10 | 51,139 | -0.26(-1.35%) |
Oct 13, 2017 | 19.37 | 19.53 | 19.11 | 19.36 | 119,260 | +0.13(+0.68%) |
Oct 12, 2017 | 18.90 | 19.24 | 18.82 | 19.23 | 149,339 | +0.30(+1.59%) |
Oct 11, 2017 | 18.73 | 19.04 | 18.73 | 18.93 | 104,065 | +0.24(+1.26%) |
Oct 10, 2017 | 18.72 | 19.09 | 18.54 | 18.69 | 373,784 | +0.14(+0.75%) |
Oct 09, 2017 | 18.43 | 18.67 | 18.43 | 18.55 | 24,155 | +0.12(+0.66%) |
Oct 06, 2017 | 18.38 | 18.46 | 17.94 | 18.43 | 188,978 | -0.19(-1.00%) |
Oct 05, 2017 | 18.48 | 18.86 | 18.48 | 18.62 | 107,236 | +0.19(+1.02%) |
Oct 04, 2017 | 18.14 | 18.43 | 18.03 | 18.43 | 109,308 | +0.30(+1.66%) |
Oct 03, 2017 | 18.11 | 18.23 | 18.01 | 18.13 | 88,949 | -0.10(-0.54%) |
Oct 02, 2017 | 18.33 | 18.42 | 18.14 | 18.23 | 134,173 | -0.06(-0.31%) |
Sep 29, 2017 | 18.25 | 18.33 | 17.99 | 18.28 | 89,259 | +0.07(+0.36%) |
Sep 28, 2017 | 17.74 | 18.25 | 17.74 | 18.22 | 152,114 | +0.36(+2.00%) |
Sep 27, 2017 | 18.21 | 18.29 | 17.65 | 17.86 | 208,645 | -0.50(-2.70%) |
Sep 26, 2017 | 18.32 | 18.50 | 18.23 | 18.36 | 415,369 | +0.12(+0.67%) |
Sep 25, 2017 | 18.05 | 18.46 | 18.03 | 18.24 | 98,501 | +0.29(+1.63%) |
Sep 22, 2017 | 18.46 | 18.50 | 17.90 | 17.94 | 61,942 | -0.39(-2.13%) |
Sep 21, 2017 | 18.32 | 18.74 | 18.32 | 18.33 | 20,252 | -0.09(-0.49%) |
Sep 20, 2017 | 18.65 | 18.79 | 18.19 | 18.42 | 63,464 | -0.15(-0.83%) |
Sep 19, 2017 | 19.12 | 19.12 | 18.53 | 18.58 | 42,987 | -0.38(-2.02%) |
Sep 18, 2017 | 19.15 | 19.34 | 18.76 | 18.96 | 178,954 | -0.28(-1.48%) |
Sep 15, 2017 | 19.11 | 19.28 | 18.77 | 19.24 | 108,675 | +0.10(+0.51%) |
Sep 14, 2017 | 18.68 | 19.16 | 18.56 | 19.15 | 45,546 | +0.46(+2.48%) |
Sep 13, 2017 | 18.89 | 18.89 | 18.51 | 18.68 | 23,886 | -0.15(-0.82%) |
Sep 12, 2017 | 19.56 | 19.60 | 18.62 | 18.84 | 139,753 | -0.67(-3.42%) |
Sep 11, 2017 | 19.19 | 19.60 | 19.19 | 19.50 | 102,874 | +0.48(+2.52%) |
Sep 08, 2017 | 18.89 | 19.20 | 18.72 | 19.02 | 77,506 | +0.07(+0.34%) |
Sep 07, 2017 | 18.68 | 19.05 | 18.67 | 18.96 | 59,079 | +0.36(+1.92%) |
Sep 06, 2017 | 18.70 | 18.98 | 18.59 | 18.60 | 39,806 | +0.12(+0.66%) |
Sep 05, 2017 | 18.68 | 18.86 | 18.21 | 18.48 | 69,126 | -0.16(-0.87%) |
Sep 01, 2017 | 18.45 | 18.85 | 18.45 | 18.64 | 402,158 | +0.20(+1.06%) |
Aug 31, 2017 | 18.15 | 18.59 | 18.15 | 18.45 | 98,552 | +0.31(+1.70%) |
Aug 30, 2017 | 17.84 | 18.15 | 17.58 | 18.14 | 40,736 | +0.29(+1.64%) |
Aug 29, 2017 | 17.86 | 18.03 | 17.81 | 17.84 | 15,044 | -0.08(-0.45%) |
Aug 28, 2017 | 18.30 | 18.35 | 17.74 | 17.93 | 77,195 | -0.40(-2.18%) |
Aug 25, 2017 | 18.16 | 18.51 | 18.02 | 18.32 | 32,775 | +0.24(+1.35%) |
Aug 24, 2017 | 18.24 | 18.63 | 18.05 | 18.08 | 37,702 | -0.15(-0.85%) |
Aug 23, 2017 | 17.80 | 18.31 | 17.65 | 18.24 | 61,836 | +0.52(+2.94%) |
Aug 22, 2017 | 17.89 | 17.99 | 17.61 | 17.71 | 54,954 | -0.13(-0.73%) |
Aug 21, 2017 | 17.32 | 17.94 | 17.27 | 17.84 | 63,706 | +0.54(+3.10%) |
Aug 18, 2017 | 17.76 | 17.76 | 17.17 | 17.31 | 135,590 | -0.53(-2.97%) |
Aug 17, 2017 | 18.06 | 18.33 | 17.83 | 17.84 | 66,289 | -0.34(-1.88%) |
Aug 16, 2017 | 18.03 | 18.36 | 18.03 | 18.18 | 303,761 | +0.20(+1.09%) |
Aug 15, 2017 | 18.06 | 18.06 | 17.63 | 17.98 | 37,949 | -0.19(-1.03%) |
Aug 14, 2017 | 17.52 | 18.24 | 17.41 | 18.17 | 65,506 | +0.86(+4.98%) |
Aug 11, 2017 | 17.64 | 17.64 | 17.06 | 17.31 | 81,702 | -0.33(-1.89%) |
Aug 10, 2017 | 17.93 | 17.93 | 17.63 | 17.64 | 111,830 | -0.36(-1.99%) |
Aug 09, 2017 | 18.15 | 18.24 | 17.90 | 18.00 | 63,673 | -0.23(-1.25%) |
Aug 08, 2017 | 18.46 | 18.49 | 18.06 | 18.23 | 237,636 | -0.24(-1.28%) |
Aug 07, 2017 | 18.50 | 18.60 | 18.37 | 18.46 | 69,753 | -0.02(-0.13%) |
Aug 04, 2017 | 18.33 | 18.60 | 18.26 | 18.49 | 24,470 | +0.15(+0.84%) |
Aug 03, 2017 | 18.46 | 18.59 | 18.11 | 18.33 | 26,091 | -0.14(-0.75%) |
Aug 02, 2017 | 18.88 | 18.88 | 18.28 | 18.47 | 73,963 | -0.54(-2.83%) |
Aug 01, 2017 | 18.80 | 19.16 | 18.55 | 19.01 | 87,661 | +0.30(+1.61%) |
Jul 31, 2017 | 18.74 | 18.78 | 18.29 | 18.71 | 50,386 | +0.03(+0.17%) |
Jul 28, 2017 | 18.80 | 18.96 | 18.55 | 18.67 | 35,007 | -0.17(-0.91%) |
Jul 27, 2017 | 18.65 | 19.04 | 18.25 | 18.85 | 139,772 | +0.09(+0.48%) |
Jul 26, 2017 | 18.40 | 18.92 | 18.38 | 18.76 | 67,532 | +0.36(+1.95%) |
Jul 25, 2017 | 18.27 | 18.41 | 17.97 | 18.40 | 76,110 | +0.04(+0.22%) |
Jul 24, 2017 | 18.43 | 18.43 | 18.11 | 18.36 | 112,117 | -0.07(-0.40%) |
Jul 21, 2017 | 18.49 | 18.52 | 18.14 | 18.43 | 68,822 | -0.03(-0.18%) |
Jul 20, 2017 | 18.85 | 18.85 | 18.43 | 18.46 | 63,925 | -0.30(-1.60%) |
Jul 19, 2017 | 18.32 | 18.76 | 18.25 | 18.76 | 67,197 | +0.42(+2.31%) |
Jul 18, 2017 | 18.41 | 18.51 | 18.14 | 18.34 | 71,558 | -0.07(-0.40%) |
Jul 17, 2017 | 18.10 | 18.51 | 17.94 | 18.41 | 82,067 | +0.41(+2.31%) |
Jul 14, 2017 | 17.70 | 18.08 | 17.70 | 18.00 | 321,444 | +0.51(+2.93%) |
Jul 13, 2017 | 17.58 | 17.61 | 17.27 | 17.49 | 56,917 | +0.08(+0.47%) |
Jul 12, 2017 | 17.29 | 17.68 | 17.26 | 17.41 | 70,840 | +0.59(+3.53%) |
Jul 11, 2017 | 16.93 | 16.93 | 16.44 | 16.81 | 96,435 | -0.03(-0.19%) |
Jul 10, 2017 | 17.40 | 17.49 | 16.82 | 16.84 | 90,522 | -0.54(-3.09%) |
Jul 07, 2017 | 17.23 | 17.46 | 17.00 | 17.38 | 76,482 | +0.28(+1.62%) |
Jul 06, 2017 | 17.79 | 17.88 | 16.99 | 17.10 | 129,402 | -0.98(-5.40%) |
Jul 05, 2017 | 18.85 | 18.85 | 17.98 | 18.08 | 60,160 | -0.79(-4.18%) |
Jul 03, 2017 | 18.37 | 18.96 | 18.31 | 18.87 | 58,510 | +0.70(+3.85%) |
Jun 30, 2017 | 18.36 | 18.61 | 18.02 | 18.17 | 52,045 | -0.02(-0.13%) |
Jun 29, 2017 | 18.62 | 18.62 | 18.11 | 18.19 | 138,222 | -0.61(-3.25%) |
Jun 28, 2017 | 18.72 | 19.07 | 18.72 | 18.80 | 39,489 | +0.10(+0.52%) |
Jun 27, 2017 | 19.02 | 19.25 | 18.67 | 18.71 | 55,781 | -0.49(-2.54%) |
Jun 26, 2017 | 18.96 | 19.42 | 18.95 | 19.20 | 89,030 | +0.40(+2.12%) |
Jun 23, 2017 | 18.61 | 19.14 | 18.57 | 18.80 | 101,094 | +0.17(+0.92%) |
Jun 22, 2017 | 18.33 | 18.74 | 18.30 | 18.63 | 50,957 | +0.06(+0.31%) |
Jun 21, 2017 | 18.80 | 18.81 | 18.24 | 18.57 | 65,488 | -0.15(-0.83%) |
Jun 20, 2017 | 18.76 | 19.01 | 18.26 | 18.72 | 59,391 | -0.10(-0.52%) |
Jun 19, 2017 | 18.80 | 18.84 | 18.55 | 18.82 | 65,465 | +0.02(+0.13%) |
Jun 16, 2017 | 19.01 | 19.01 | 18.59 | 18.80 | 95,111 | -0.20(-1.03%) |
Jun 15, 2017 | 18.58 | 19.12 | 18.42 | 18.99 | 141,849 | +0.26(+1.39%) |
Jun 14, 2017 | 18.90 | 19.07 | 18.52 | 18.73 | 252,048 | +0.12(+0.66%) |
Jun 13, 2017 | 18.47 | 18.65 | 18.25 | 18.61 | 54,695 | +0.14(+0.75%) |
Jun 12, 2017 | 18.01 | 18.49 | 18.01 | 18.47 | 148,241 | +0.46(+2.58%) |
Jun 09, 2017 | 17.54 | 18.17 | 17.54 | 18.01 | 165,370 | +0.35(+1.98%) |
Jun 08, 2017 | 17.63 | 17.71 | 17.19 | 17.66 | 57,689 | -0.11(-0.64%) |
Jun 07, 2017 | 17.52 | 17.85 | 17.45 | 17.77 | 66,424 | +0.35(+2.01%) |
Jun 06, 2017 | 17.64 | 17.71 | 17.34 | 17.42 | 100,344 | -0.26(-1.47%) |
Jun 05, 2017 | 17.74 | 17.83 | 17.41 | 17.68 | 123,164 | -0.21(-1.18%) |
Jun 02, 2017 | 17.61 | 18.02 | 17.54 | 17.89 | 190,696 | +0.53(+3.05%) |
Jun 01, 2017 | 17.00 | 17.41 | 16.88 | 17.36 | 144,241 | +0.24(+1.43%) |
May 31, 2017 | 17.09 | 17.29 | 16.91 | 17.12 | 124,367 | +0.03(+0.19%) |
May 30, 2017 | 17.38 | 17.42 | 17.08 | 17.09 | 77,200 | -0.29(-1.69%) |
May 26, 2017 | 17.81 | 17.82 | 17.24 | 17.38 | 164,224 | -0.41(-2.33%) |
May 25, 2017 | 17.88 | 18.04 | 17.70 | 17.80 | 147,884 | +0.00(+0.00%) |
May 24, 2017 | 17.40 | 17.82 | 17.40 | 17.80 | 130,581 | +0.39(+2.24%) |
May 23, 2017 | 17.40 | 17.64 | 17.37 | 17.41 | 154,303 | +0.08(+0.47%) |
May 22, 2017 | 17.32 | 17.51 | 17.17 | 17.32 | 93,576 | +0.17(+1.00%) |
May 19, 2017 | 16.94 | 17.43 | 16.63 | 17.15 | 181,654 | +0.28(+1.64%) |
May 18, 2017 | 16.60 | 16.98 | 16.23 | 16.88 | 146,503 | +0.29(+1.77%) |
May 17, 2017 | 16.36 | 16.79 | 16.27 | 16.58 | 370,369 | +0.19(+1.14%) |
May 16, 2017 | 16.93 | 16.93 | 16.25 | 16.40 | 455,254 | -0.35(-2.09%) |
May 15, 2017 | 16.64 | 17.14 | 16.64 | 16.75 | 108,033 | +0.15(+0.93%) |
May 12, 2017 | 16.88 | 16.89 | 16.57 | 16.59 | 68,909 | -0.22(-1.31%) |
May 11, 2017 | 16.94 | 16.94 | 16.36 | 16.81 | 259,598 | -0.24(-1.43%) |
May 10, 2017 | 16.62 | 17.23 | 16.54 | 17.06 | 182,992 | +0.38(+2.29%) |
May 09, 2017 | 16.99 | 16.99 | 16.48 | 16.67 | 161,623 | -0.26(-1.54%) |
May 08, 2017 | 17.40 | 17.41 | 16.66 | 16.93 | 193,787 | -0.36(-2.07%) |
May 05, 2017 | 16.96 | 17.30 | 16.93 | 17.29 | 103,098 | +0.45(+2.66%) |
May 04, 2017 | 16.88 | 16.93 | 16.27 | 16.84 | 252,074 | -0.27(-1.57%) |
May 03, 2017 | 17.79 | 17.82 | 16.93 | 17.11 | 192,875 | -0.69(-3.88%) |
May 02, 2017 | 17.96 | 18.08 | 17.64 | 17.80 | 139,208 | -0.11(-0.64%) |
May 01, 2017 | 17.71 | 18.06 | 17.37 | 17.92 | 208,753 | +0.34(+1.94%) |
Apr 28, 2017 | 18.11 | 18.11 | 17.41 | 17.58 | 217,474 | -0.58(-3.18%) |
Apr 27, 2017 | 18.35 | 18.52 | 18.06 | 18.15 | 169,515 | -0.15(-0.80%) |
Apr 26, 2017 | 18.75 | 18.80 | 18.18 | 18.30 | 186,079 | -0.50(-2.64%) |
Apr 25, 2017 | 18.49 | 18.80 | 18.40 | 18.80 | 165,467 | +0.31(+1.67%) |
Apr 24, 2017 | 19.25 | 19.39 | 17.98 | 18.49 | 299,251 | -0.62(-3.24%) |
Apr 21, 2017 | 19.30 | 19.33 | 19.05 | 19.11 | 99,632 | -0.25(-1.30%) |
Apr 20, 2017 | 19.34 | 19.38 | 18.94 | 19.36 | 114,601 | +0.02(+0.13%) |
Apr 19, 2017 | 19.38 | 19.56 | 19.25 | 19.33 | 92,583 | -0.10(-0.50%) |
Apr 18, 2017 | 19.33 | 19.48 | 19.20 | 19.43 | 109,130 | +0.15(+0.76%) |
Apr 17, 2017 | 18.75 | 19.29 | 18.75 | 19.29 | 143,788 | +0.68(+3.67%) |
Apr 13, 2017 | 18.72 | 18.85 | 18.54 | 18.60 | 91,977 | -0.15(-0.78%) |
Apr 12, 2017 | 18.88 | 19.03 | 18.63 | 18.75 | 124,111 | -0.10(-0.52%) |
Apr 11, 2017 | 18.50 | 18.94 | 18.45 | 18.85 | 124,279 | +0.37(+2.03%) |
Apr 10, 2017 | 18.13 | 18.54 | 18.02 | 18.47 | 105,180 | +0.35(+1.93%) |
Apr 07, 2017 | 18.16 | 18.34 | 18.00 | 18.12 | 82,249 | +0.07(+0.36%) |
Apr 06, 2017 | 17.64 | 18.13 | 17.44 | 18.06 | 143,248 | +0.31(+1.74%) |
Apr 05, 2017 | 17.72 | 18.06 | 17.71 | 17.75 | 157,946 | +0.05(+0.28%) |
Apr 04, 2017 | 17.67 | 18.04 | 17.61 | 17.70 | 152,922 | +0.00(+0.00%) |