Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.12 | 21.22 | 20.53 | 20.62 | 13,923 | -0.44(-2.07%) |
Feb 27, 2018 | 21.56 | 21.58 | 20.99 | 21.05 | 12,076 | -0.65(-2.99%) |
Feb 26, 2018 | 21.28 | 21.70 | 21.15 | 21.70 | 17,603 | +0.34(+1.62%) |
Feb 23, 2018 | 21.64 | 21.64 | 21.08 | 21.36 | 10,703 | +0.14(+0.66%) |
Feb 22, 2018 | 21.40 | 21.77 | 21.19 | 21.22 | 33,751 | +0.68(+3.32%) |
Feb 21, 2018 | 20.08 | 20.53 | 19.98 | 20.53 | 12,106 | +0.52(+2.59%) |
Feb 20, 2018 | 20.15 | 21.38 | 19.75 | 20.02 | 33,202 | -0.39(-1.93%) |
Feb 16, 2018 | 20.41 | 20.41 | 20.41 | 0 | +0.53(+2.69%) | |
Feb 15, 2018 | 20.21 | 20.21 | 19.57 | 19.88 | 14,524 | -0.41(-2.02%) |
Feb 14, 2018 | 19.75 | 20.34 | 19.75 | 20.29 | 12,797 | +0.30(+1.52%) |
Feb 13, 2018 | 19.59 | 20.11 | 19.59 | 19.98 | 11,069 | +0.21(+1.06%) |
Feb 12, 2018 | 19.76 | 19.88 | 19.38 | 19.77 | 8,875 | +0.14(+0.71%) |
Feb 09, 2018 | 19.51 | 19.78 | 19.23 | 19.64 | 13,480 | +0.35(+1.82%) |
Feb 08, 2018 | 19.79 | 19.95 | 19.26 | 19.28 | 14,032 | -0.42(-2.12%) |
Feb 07, 2018 | 18.87 | 18.87 | 19.70 | 16,426 | +0.83(+4.42%) | |
Feb 06, 2018 | 18.98 | 19.63 | 18.76 | 18.87 | 20,544 | -0.12(-0.65%) |
Feb 05, 2018 | 19.19 | 19.44 | 18.98 | 18.99 | 47,514 | -0.20(-1.02%) |
Feb 02, 2018 | 19.15 | 19.50 | 19.06 | 19.19 | 11,663 | -0.11(-0.57%) |
Feb 01, 2018 | 19.24 | 19.83 | 19.24 | 19.30 | 13,041 | +0.02(+0.11%) |
Jan 31, 2018 | 19.55 | 20.03 | 19.16 | 19.28 | 14,024 | -0.20(-1.05%) |
Jan 30, 2018 | 19.55 | 19.72 | 19.32 | 19.48 | 8,433 | -0.31(-1.57%) |
Jan 29, 2018 | 19.91 | 20.00 | 19.73 | 19.79 | 18,566 | -0.13(-0.66%) |
Jan 26, 2018 | 19.76 | 20.28 | 19.68 | 19.92 | 39,374 | -0.17(-0.86%) |
Jan 25, 2018 | 19.77 | 20.79 | 19.67 | 20.09 | 43,212 | +0.37(+1.87%) |
Jan 24, 2018 | 20.56 | 20.58 | 19.68 | 19.73 | 26,028 | -0.70(-3.41%) |
Jan 23, 2018 | 20.51 | 20.74 | 20.40 | 20.42 | 20,912 | -0.18(-0.87%) |
Jan 22, 2018 | 21.00 | 21.25 | 20.35 | 20.60 | 17,084 | -0.27(-1.29%) |
Jan 19, 2018 | 20.74 | 21.38 | 20.47 | 20.87 | 30,280 | -0.07(-0.31%) |
Jan 18, 2018 | 20.76 | 21.67 | 20.29 | 20.94 | 19,350 | +0.12(+0.59%) |
Jan 17, 2018 | 20.78 | 21.23 | 20.38 | 20.81 | 10,598 | +0.25(+1.23%) |
Jan 16, 2018 | 21.09 | 21.09 | 20.52 | 20.56 | 14,085 | -0.53(-2.52%) |
Jan 12, 2018 | 21.09 | 21.09 | 21.09 | 0 | +0.33(+1.58%) | |
Jan 11, 2018 | 20.45 | 21.50 | 20.45 | 20.76 | 13,220 | +0.31(+1.52%) |
Jan 10, 2018 | 20.50 | 20.05 | 20.45 | 15,776 | -0.11(-0.52%) | |
Jan 09, 2018 | 20.44 | 20.57 | 20.12 | 20.56 | 14,751 | +0.14(+0.68%) |
Jan 08, 2018 | 19.74 | 20.70 | 19.64 | 20.42 | 69,149 | +0.79(+4.00%) |
Jan 05, 2018 | 21.27 | 21.38 | 19.55 | 19.64 | 53,539 | -1.96(-9.09%) |
Jan 04, 2018 | 21.24 | 21.67 | 21.16 | 21.60 | 10,242 | +0.48(+2.29%) |
Jan 03, 2018 | 21.43 | 22.33 | 21.07 | 21.12 | 30,245 | -0.32(-1.49%) |
Jan 02, 2018 | 21.89 | 22.19 | 21.07 | 21.43 | 16,807 | -0.42(-1.91%) |
Dec 29, 2017 | 21.85 | 21.85 | 21.85 | 0 | -0.93(-4.09%) | |
Dec 28, 2017 | 22.37 | 23.08 | 22.15 | 22.78 | 25,740 | +0.49(+2.20%) |
Dec 27, 2017 | 21.75 | 23.43 | 21.46 | 22.29 | 27,011 | +0.63(+2.91%) |
Dec 26, 2017 | 22.30 | 22.30 | 21.66 | 21.66 | 6,341 | -0.64(-2.86%) |
Dec 22, 2017 | 22.81 | 23.10 | 22.20 | 22.30 | 10,227 | -0.44(-1.94%) |
Dec 21, 2017 | 22.51 | 22.82 | 22.21 | 22.74 | 23,305 | +0.37(+1.65%) |
Dec 20, 2017 | 22.33 | 22.76 | 22.11 | 22.38 | 15,843 | +0.03(+0.15%) |
Dec 19, 2017 | 22.96 | 23.14 | 22.34 | 22.34 | 64,970 | -0.57(-2.50%) |
Dec 18, 2017 | 21.68 | 23.60 | 21.67 | 22.92 | 42,585 | +1.27(+5.86%) |
Dec 15, 2017 | 20.80 | 21.90 | 20.80 | 21.65 | 56,084 | +0.86(+4.13%) |
Dec 14, 2017 | 21.40 | 21.59 | 20.73 | 20.79 | 19,025 | -0.65(-3.02%) |
Dec 13, 2017 | 20.72 | 21.72 | 20.72 | 21.43 | 17,668 | +0.73(+3.52%) |
Dec 12, 2017 | 21.16 | 21.18 | 20.60 | 20.71 | 20,152 | -0.25(-1.17%) |
Dec 11, 2017 | 21.46 | 22.04 | 20.94 | 20.95 | 23,841 | -0.25(-1.20%) |
Dec 08, 2017 | 21.21 | 21.73 | 21.07 | 21.21 | 10,922 | +0.02(+0.12%) |
Dec 07, 2017 | 20.45 | 21.25 | 20.22 | 21.18 | 93,297 | +0.91(+4.48%) |
Dec 06, 2017 | 20.20 | 20.62 | 20.18 | 20.27 | 43,461 | -0.09(-0.44%) |
Dec 05, 2017 | 21.07 | 20.15 | 20.36 | 17,971 | -0.67(-3.19%) | |
Dec 04, 2017 | 21.07 | 21.07 | 20.85 | 21.03 | 7,936 | +0.11(+0.55%) |
Dec 01, 2017 | 20.89 | 21.20 | 20.61 | 20.92 | 22,127 | +0.11(+0.55%) |
Nov 30, 2017 | 20.70 | 21.19 | 20.45 | 20.80 | 29,381 | +0.14(+0.67%) |
Nov 29, 2017 | 20.45 | 21.34 | 20.37 | 20.67 | 27,311 | +0.08(+0.40%) |
Nov 28, 2017 | 20.45 | 20.62 | 20.26 | 20.58 | 21,780 | +0.25(+1.25%) |
Nov 27, 2017 | 20.18 | 20.77 | 20.18 | 20.33 | 37,612 | +0.24(+1.18%) |
Nov 24, 2017 | 20.53 | 20.53 | 20.09 | 20.09 | 3,684 | -0.30(-1.48%) |
Nov 22, 2017 | 20.74 | 20.82 | 20.38 | 20.40 | 27,006 | -0.30(-1.46%) |
Nov 21, 2017 | 20.54 | 20.85 | 20.29 | 20.70 | 25,076 | +0.43(+2.14%) |
Nov 20, 2017 | 20.16 | 20.36 | 19.15 | 20.27 | 21,906 | +0.11(+0.53%) |
Nov 17, 2017 | 19.38 | 20.45 | 19.38 | 20.16 | 39,577 | +0.61(+3.10%) |
Nov 16, 2017 | 19.13 | 19.64 | 19.13 | 19.55 | 23,419 | +0.24(+1.23%) |
Nov 15, 2017 | 19.17 | 19.43 | 18.80 | 19.32 | 31,678 | +0.01(+0.04%) |
Nov 14, 2017 | 19.01 | 19.35 | 18.85 | 19.31 | 5,831 | +0.06(+0.32%) |
Nov 13, 2017 | 18.94 | 19.28 | 18.94 | 19.25 | 8,734 | +0.31(+1.63%) |
Nov 10, 2017 | 19.12 | 19.12 | 18.94 | 18.94 | 2,524 | +0.12(+0.65%) |
Nov 09, 2017 | 18.58 | 18.99 | 18.54 | 18.81 | 7,181 | +0.24(+1.27%) |
Nov 08, 2017 | 18.74 | 18.74 | 18.32 | 18.58 | 41,923 | -0.22(-1.17%) |
Nov 07, 2017 | 19.08 | 19.13 | 18.69 | 18.80 | 11,709 | -0.37(-1.91%) |
Nov 06, 2017 | 19.15 | 19.20 | 18.98 | 19.16 | 3,334 | -0.07(-0.34%) |
Nov 03, 2017 | 19.23 | 19.26 | 19.10 | 19.23 | 16,303 | +0.01(+0.04%) |
Nov 02, 2017 | 18.96 | 19.28 | 18.85 | 19.22 | 14,002 | +0.17(+0.90%) |
Nov 01, 2017 | 19.16 | 19.23 | 18.79 | 19.05 | 15,902 | -0.07(-0.38%) |
Oct 31, 2017 | 18.86 | 19.15 | 18.81 | 19.12 | 46,712 | +0.37(+2.00%) |
Oct 30, 2017 | 19.11 | 19.35 | 18.74 | 18.75 | 14,123 | -0.56(-2.91%) |
Oct 27, 2017 | 18.97 | 19.50 | 18.97 | 19.31 | 12,733 | +0.37(+1.94%) |
Oct 26, 2017 | 19.56 | 19.56 | 18.86 | 18.94 | 5,543 | -0.07(-0.34%) |
Oct 25, 2017 | 19.27 | 19.27 | 18.68 | 19.01 | 15,621 | -0.35(-1.81%) |
Oct 24, 2017 | 19.52 | 19.52 | 19.15 | 19.36 | 11,645 | -0.07(-0.34%) |
Oct 23, 2017 | 19.23 | 19.52 | 19.08 | 19.43 | 14,562 | +0.11(+0.59%) |
Oct 20, 2017 | 18.93 | 19.31 | 18.90 | 19.31 | 19,147 | +0.52(+2.78%) |
Oct 19, 2017 | 18.72 | 18.81 | 18.66 | 18.79 | 72,938 | +0.07(+0.35%) |
Oct 18, 2017 | 19.02 | 19.02 | 18.66 | 18.72 | 13,129 | -0.12(-0.65%) |
Oct 17, 2017 | 19.08 | 19.14 | 18.76 | 18.85 | 12,191 | -0.07(-0.39%) |
Oct 16, 2017 | 18.42 | 18.92 | 18.42 | 18.92 | 142,573 | +0.43(+2.34%) |
Oct 13, 2017 | 18.27 | 18.49 | 18.12 | 18.49 | 12,785 | +0.01(+0.04%) |
Oct 12, 2017 | 18.66 | 18.74 | 18.42 | 18.48 | 11,948 | -0.20(-1.05%) |
Oct 11, 2017 | 18.63 | 19.02 | 18.63 | 18.68 | 12,177 | -0.03(-0.17%) |
Oct 10, 2017 | 18.59 | 18.78 | 18.54 | 18.71 | 10,273 | -0.06(-0.30%) |
Oct 09, 2017 | 18.65 | 18.77 | 18.42 | 18.77 | 7,320 | +0.07(+0.35%) |
Oct 06, 2017 | 18.59 | 18.74 | 18.39 | 18.70 | 7,216 | -0.07(-0.39%) |
Oct 05, 2017 | 19.39 | 19.39 | 18.72 | 18.77 | 19,197 | -0.48(-2.50%) |
Oct 04, 2017 | 19.30 | 19.48 | 19.24 | 19.25 | 8,531 | -0.01(-0.04%) |
Oct 03, 2017 | 19.23 | 19.53 | 19.12 | 19.26 | 28,474 | +0.07(+0.38%) |
Oct 02, 2017 | 18.71 | 19.25 | 18.28 | 19.19 | 14,540 | +0.53(+2.84%) |
Sep 29, 2017 | 19.15 | 19.15 | 18.55 | 18.66 | 17,444 | -0.06(-0.31%) |
Sep 28, 2017 | 18.77 | 18.84 | 18.70 | 18.72 | 15,885 | -0.07(-0.35%) |
Sep 27, 2017 | 18.86 | 19.04 | 18.52 | 18.78 | 36,126 | -0.03(-0.17%) |
Sep 26, 2017 | 18.74 | 18.85 | 18.70 | 18.81 | 21,042 | +0.16(+0.87%) |
Sep 25, 2017 | 18.73 | 18.86 | 18.65 | 18.65 | 12,169 | -0.09(-0.48%) |
Sep 22, 2017 | 18.73 | 18.74 | 18.60 | 18.74 | 6,797 | +0.00(+0.00%) |
Sep 21, 2017 | 18.65 | 18.85 | 18.61 | 18.74 | 7,567 | +0.01(+0.04%) |
Sep 20, 2017 | 18.75 | 18.99 | 18.48 | 18.73 | 12,022 | -0.01(-0.04%) |
Sep 19, 2017 | 19.05 | 19.05 | 18.67 | 18.74 | 31,524 | -0.01(-0.04%) |
Sep 18, 2017 | 18.64 | 19.25 | 18.42 | 18.75 | 85,874 | +0.26(+1.41%) |
Sep 15, 2017 | 17.99 | 18.53 | 17.76 | 18.49 | 79,859 | +0.57(+3.18%) |
Sep 14, 2017 | 18.00 | 18.18 | 17.81 | 17.92 | 12,667 | -0.37(-2.05%) |
Sep 13, 2017 | 18.54 | 18.54 | 18.18 | 18.29 | 13,175 | +0.04(+0.22%) |
Sep 12, 2017 | 18.33 | 18.46 | 18.09 | 18.25 | 11,409 | +0.10(+0.54%) |
Sep 11, 2017 | 18.25 | 18.44 | 17.68 | 18.15 | 7,597 | +0.19(+1.04%) |
Sep 08, 2017 | 17.83 | 18.06 | 17.71 | 17.97 | 6,360 | -0.11(-0.59%) |
Sep 07, 2017 | 17.99 | 18.17 | 17.73 | 18.07 | 7,302 | +0.08(+0.45%) |
Sep 06, 2017 | 18.15 | 17.60 | 17.99 | 42,754 | +0.20(+1.10%) | |
Sep 05, 2017 | 17.96 | 18.15 | 17.68 | 17.80 | 21,459 | -0.21(-1.18%) |
Sep 01, 2017 | 17.99 | 18.18 | 17.99 | 18.01 | 6,242 | +0.07(+0.36%) |
Aug 31, 2017 | 18.33 | 18.57 | 17.88 | 17.94 | 21,150 | -0.39(-2.13%) |
Aug 30, 2017 | 18.22 | 18.55 | 18.22 | 18.33 | 8,976 | +0.08(+0.45%) |
Aug 29, 2017 | 17.74 | 18.39 | 17.71 | 18.25 | 104,477 | +0.50(+2.80%) |
Aug 28, 2017 | 16.87 | 17.93 | 16.87 | 17.76 | 32,471 | -0.14(-0.77%) |
Aug 25, 2017 | 17.77 | 18.04 | 17.26 | 17.89 | 24,228 | +0.20(+1.15%) |
Aug 24, 2017 | 17.52 | 17.69 | 17.52 | 17.69 | 12,715 | +0.34(+1.97%) |
Aug 23, 2017 | 17.49 | 17.50 | 17.13 | 17.35 | 10,783 | -0.24(-1.39%) |
Aug 22, 2017 | 17.89 | 17.89 | 17.54 | 17.59 | 8,373 | -0.30(-1.68%) |
Aug 21, 2017 | 18.01 | 18.02 | 17.89 | 17.89 | 7,921 | -0.32(-1.75%) |
Aug 18, 2017 | 17.80 | 18.25 | 17.75 | 18.21 | 14,934 | +0.29(+1.59%) |
Aug 17, 2017 | 18.00 | 18.09 | 17.93 | 17.93 | 20,183 | -0.23(-1.26%) |
Aug 16, 2017 | 18.01 | 18.25 | 18.01 | 18.15 | 6,430 | +0.07(+0.36%) |
Aug 15, 2017 | 18.17 | 18.17 | 18.00 | 18.09 | 6,751 | +0.02(+0.09%) |
Aug 14, 2017 | 17.84 | 18.11 | 17.84 | 18.07 | 18,142 | +0.21(+1.16%) |
Aug 11, 2017 | 17.74 | 17.95 | 17.67 | 17.87 | 34,265 | +0.28(+1.62%) |
Aug 10, 2017 | 17.83 | 18.00 | 17.57 | 17.58 | 38,081 | -0.26(-1.46%) |
Aug 09, 2017 | 18.10 | 18.10 | 17.69 | 17.84 | 11,340 | -0.29(-1.61%) |
Aug 08, 2017 | 17.85 | 18.53 | 17.85 | 18.13 | 15,749 | +0.21(+1.18%) |
Aug 07, 2017 | 17.85 | 18.22 | 17.74 | 17.92 | 66,241 | +0.15(+0.87%) |
Aug 04, 2017 | 17.91 | 17.91 | 17.57 | 17.77 | 10,229 | +0.22(+1.25%) |
Aug 03, 2017 | 17.85 | 17.85 | 17.55 | 17.55 | 5,571 | -0.30(-1.68%) |
Aug 02, 2017 | 17.85 | 17.99 | 17.66 | 17.85 | 11,514 | -0.18(-0.99%) |
Aug 01, 2017 | 18.33 | 18.44 | 17.85 | 18.03 | 22,612 | -0.09(-0.49%) |
Jul 31, 2017 | 18.17 | 18.27 | 17.84 | 18.12 | 14,814 | -0.04(-0.22%) |
Jul 28, 2017 | 16.79 | 18.30 | 16.79 | 18.16 | 21,537 | +0.06(+0.36%) |
Jul 27, 2017 | 17.65 | 18.16 | 17.04 | 18.09 | 49,529 | +0.52(+2.95%) |
Jul 26, 2017 | 17.85 | 17.85 | 17.57 | 17.57 | 10,962 | -0.15(-0.87%) |
Jul 25, 2017 | 17.75 | 17.85 | 17.40 | 17.73 | 16,434 | +0.32(+1.87%) |
Jul 24, 2017 | 17.28 | 17.73 | 16.97 | 17.40 | 33,467 | +0.07(+0.42%) |
Jul 21, 2017 | 17.81 | 17.81 | 17.28 | 17.33 | 28,363 | -0.33(-1.88%) |
Jul 20, 2017 | 17.74 | 17.95 | 17.53 | 17.66 | 17,434 | +0.01(+0.05%) |
Jul 19, 2017 | 17.36 | 17.87 | 17.27 | 17.65 | 16,322 | +0.21(+1.21%) |
Jul 18, 2017 | 17.74 | 17.78 | 17.37 | 17.44 | 12,527 | -0.50(-2.80%) |
Jul 17, 2017 | 18.09 | 18.17 | 17.78 | 17.95 | 5,509 | -0.23(-1.25%) |
Jul 14, 2017 | 17.87 | 18.32 | 17.69 | 18.17 | 35,851 | +0.17(+0.95%) |
Jul 13, 2017 | 18.02 | 18.26 | 17.87 | 18.00 | 23,389 | -0.24(-1.33%) |
Jul 12, 2017 | 17.62 | 18.45 | 17.57 | 18.25 | 22,170 | +0.34(+1.90%) |
Jul 11, 2017 | 17.61 | 18.42 | 17.20 | 17.91 | 23,183 | +0.30(+1.70%) |
Jul 10, 2017 | 17.97 | 18.25 | 17.61 | 17.61 | 30,807 | -0.43(-2.38%) |
Jul 07, 2017 | 17.90 | 18.14 | 17.68 | 18.04 | 9,275 | +0.14(+0.77%) |
Jul 06, 2017 | 18.01 | 18.12 | 17.90 | 17.90 | 8,627 | -0.43(-2.35%) |
Jul 05, 2017 | 18.55 | 18.55 | 18.10 | 18.33 | 7,141 | -0.44(-2.33%) |
Jul 03, 2017 | 18.10 | 18.81 | 17.89 | 18.77 | 10,381 | +0.63(+3.49%) |
Jun 30, 2017 | 17.91 | 18.45 | 17.87 | 18.13 | 12,400 | -0.11(-0.62%) |
Jun 29, 2017 | 18.66 | 18.66 | 18.09 | 18.25 | 25,862 | -0.38(-2.05%) |
Jun 28, 2017 | 18.24 | 18.93 | 18.24 | 18.63 | 47,801 | +0.32(+1.77%) |
Jun 27, 2017 | 18.46 | 18.47 | 17.40 | 18.30 | 19,398 | -0.04(-0.22%) |
Jun 26, 2017 | 17.96 | 18.47 | 17.12 | 18.34 | 24,665 | +0.28(+1.53%) |
Jun 23, 2017 | 16.94 | 18.08 | 16.94 | 18.07 | 104,517 | +1.01(+5.95%) |
Jun 22, 2017 | 16.92 | 17.48 | 16.57 | 17.05 | 16,814 | +0.10(+0.57%) |
Jun 21, 2017 | 16.75 | 17.51 | 16.75 | 16.96 | 17,777 | +0.00(+0.00%) |
Jun 20, 2017 | 16.96 | 17.38 | 16.96 | 16.96 | 9,212 | -0.10(-0.57%) |
Jun 19, 2017 | 17.31 | 17.31 | 16.02 | 17.05 | 7,887 | -0.21(-1.22%) |
Jun 16, 2017 | 16.60 | 17.26 | 16.60 | 17.26 | 45,418 | +0.40(+2.36%) |
Jun 15, 2017 | 16.87 | 17.24 | 16.57 | 16.87 | 11,128 | +0.24(+1.41%) |
Jun 14, 2017 | 17.05 | 17.35 | 16.49 | 16.63 | 8,553 | -0.42(-2.47%) |
Jun 13, 2017 | 16.66 | 17.08 | 16.43 | 17.05 | 17,448 | +0.37(+2.19%) |
Jun 12, 2017 | 16.98 | 17.44 | 16.59 | 16.69 | 21,292 | -0.39(-2.28%) |
Jun 09, 2017 | 16.73 | 17.27 | 16.73 | 17.08 | 26,304 | +0.41(+2.48%) |
Jun 08, 2017 | 16.52 | 16.88 | 16.06 | 16.66 | 16,325 | +0.45(+2.75%) |
Jun 07, 2017 | 16.45 | 16.49 | 16.07 | 16.22 | 13,047 | -0.12(-0.74%) |
Jun 06, 2017 | 16.66 | 16.83 | 16.27 | 16.34 | 10,915 | -0.28(-1.66%) |
Jun 05, 2017 | 17.09 | 17.23 | 16.56 | 16.62 | 18,983 | -0.54(-3.12%) |
Jun 02, 2017 | 16.10 | 17.32 | 16.10 | 17.15 | 39,068 | +1.05(+6.50%) |
Jun 01, 2017 | 15.76 | 16.21 | 15.60 | 16.10 | 11,305 | +0.45(+2.85%) |
May 31, 2017 | 15.73 | 15.83 | 15.46 | 15.66 | 28,231 | +0.04(+0.26%) |
May 30, 2017 | 15.42 | 15.66 | 15.34 | 15.62 | 14,748 | +0.12(+0.79%) |
May 26, 2017 | 15.35 | 15.60 | 15.26 | 15.50 | 10,458 | +0.13(+0.84%) |
May 25, 2017 | 15.68 | 15.68 | 15.33 | 15.37 | 51,389 | -0.24(-1.56%) |
May 24, 2017 | 15.24 | 15.80 | 15.16 | 15.61 | 25,760 | +0.32(+2.12%) |
May 23, 2017 | 15.20 | 15.47 | 15.20 | 15.29 | 38,436 | +0.19(+1.24%) |
May 22, 2017 | 14.48 | 15.11 | 14.48 | 15.10 | 34,085 | +0.63(+4.38%) |
May 19, 2017 | 14.29 | 14.91 | 14.13 | 14.47 | 27,262 | +0.12(+0.85%) |
May 18, 2017 | 15.34 | 15.34 | 14.23 | 14.34 | 12,685 | -0.29(-2.00%) |
May 17, 2017 | 15.08 | 15.08 | 14.56 | 14.64 | 17,971 | -0.69(-4.50%) |
May 16, 2017 | 15.36 | 15.54 | 15.07 | 15.33 | 20,153 | -0.07(-0.47%) |
May 15, 2017 | 15.62 | 15.94 | 15.33 | 15.40 | 52,042 | -0.07(-0.43%) |
May 12, 2017 | 15.17 | 15.51 | 14.97 | 15.47 | 51,818 | +0.31(+2.08%) |
May 11, 2017 | 14.91 | 15.22 | 14.68 | 15.15 | 51,824 | +0.15(+0.97%) |
May 10, 2017 | 14.75 | 15.10 | 14.75 | 15.01 | 31,605 | +0.17(+1.14%) |
May 09, 2017 | 14.78 | 14.88 | 14.63 | 14.84 | 24,738 | +0.07(+0.49%) |
May 08, 2017 | 14.61 | 14.80 | 14.55 | 14.76 | 49,528 | +0.19(+1.27%) |
May 05, 2017 | 14.66 | 14.71 | 14.38 | 14.58 | 12,437 | -0.27(-1.85%) |
May 04, 2017 | 15.01 | 15.01 | 14.77 | 14.85 | 5,507 | -0.16(-1.08%) |
May 03, 2017 | 15.10 | 15.10 | 14.83 | 15.01 | 15,909 | -0.21(-1.38%) |
May 02, 2017 | 14.06 | 15.39 | 14.06 | 15.22 | 47,791 | +0.52(+3.51%) |
May 01, 2017 | 14.62 | 14.89 | 14.46 | 14.71 | 13,526 | -0.02(-0.16%) |
Apr 28, 2017 | 15.16 | 15.16 | 14.64 | 14.73 | 13,392 | -0.18(-1.19%) |
Apr 27, 2017 | 14.21 | 15.34 | 14.07 | 14.91 | 21,102 | -0.68(-4.35%) |
Apr 26, 2017 | 15.28 | 15.76 | 15.02 | 15.59 | 37,486 | +0.33(+2.17%) |
Apr 25, 2017 | 15.30 | 15.50 | 15.02 | 15.26 | 6,568 | +0.04(+0.27%) |
Apr 24, 2017 | 15.35 | 15.69 | 14.59 | 15.22 | 7,451 | +0.10(+0.64%) |
Apr 21, 2017 | 15.06 | 15.14 | 14.70 | 15.12 | 12,416 | -0.01(-0.05%) |
Apr 20, 2017 | 15.02 | 15.13 | 14.72 | 15.13 | 14,118 | +0.37(+2.52%) |
Apr 19, 2017 | 14.71 | 14.94 | 14.38 | 14.76 | 13,250 | +0.22(+1.50%) |
Apr 18, 2017 | 14.50 | 14.92 | 14.49 | 14.54 | 14,022 | +0.06(+0.45%) |
Apr 17, 2017 | 14.29 | 14.55 | 14.02 | 14.47 | 12,950 | +0.52(+3.76%) |
Apr 13, 2017 | 14.28 | 14.28 | 13.93 | 13.95 | 10,596 | -0.27(-1.87%) |
Apr 12, 2017 | 14.75 | 14.96 | 13.98 | 14.21 | 14,545 | -0.78(-5.17%) |
Apr 11, 2017 | 14.82 | 15.14 | 14.78 | 14.99 | 15,268 | +0.05(+0.32%) |
Apr 10, 2017 | 15.55 | 15.55 | 14.82 | 14.94 | 15,216 | -0.58(-3.75%) |
Apr 07, 2017 | 14.73 | 15.55 | 14.66 | 15.52 | 28,527 | +0.82(+5.55%) |
Apr 06, 2017 | 14.55 | 14.73 | 14.55 | 14.71 | 8,455 | +0.00(+0.00%) |
Apr 05, 2017 | 14.86 | 15.03 | 14.59 | 14.71 | 18,258 | +0.05(+0.33%) |
Apr 04, 2017 | 14.92 | 14.92 | 13.83 | 14.66 | 36,903 | -0.19(-1.25%) |
Apr 03, 2017 | 15.08 | 15.43 | 14.38 | 14.84 | 19,756 | -0.18(-1.18%) |
Mar 31, 2017 | 15.24 | 15.36 | 14.69 | 15.02 | 22,046 | -0.32(-2.11%) |
Mar 30, 2017 | 14.68 | 15.39 | 14.68 | 15.34 | 44,081 | +0.59(+4.00%) |
Mar 29, 2017 | 14.03 | 14.94 | 14.03 | 14.76 | 23,636 | +0.67(+4.76%) |
Mar 28, 2017 | 13.86 | 14.21 | 13.86 | 14.08 | 14,388 | +0.20(+1.45%) |
Mar 27, 2017 | 13.70 | 13.96 | 13.70 | 13.88 | 6,420 | +0.05(+0.35%) |
Mar 24, 2017 | 13.83 | 14.04 | 13.71 | 13.83 | 8,231 | +0.10(+0.71%) |
Mar 23, 2017 | 13.72 | 13.75 | 13.54 | 13.74 | 27,463 | +0.06(+0.47%) |
Mar 22, 2017 | 14.10 | 14.10 | 13.62 | 13.67 | 15,799 | -0.43(-3.04%) |
Mar 21, 2017 | 14.68 | 14.78 | 14.09 | 14.10 | 12,816 | -0.64(-4.33%) |
Mar 20, 2017 | 14.66 | 14.88 | 14.42 | 14.74 | 13,289 | +0.01(+0.05%) |
Mar 17, 2017 | 14.56 | 14.88 | 14.32 | 14.73 | 108,914 | +0.16(+1.11%) |
Mar 16, 2017 | 14.55 | 14.76 | 14.02 | 14.57 | 30,931 | +0.15(+1.06%) |
Mar 15, 2017 | 13.79 | 14.46 | 13.75 | 14.42 | 18,536 | +0.65(+4.69%) |
Mar 14, 2017 | 14.25 | 14.25 | 13.60 | 13.77 | 21,906 | +0.02(+0.18%) |
Mar 13, 2017 | 13.66 | 14.04 | 13.54 | 13.75 | 25,073 | +0.02(+0.18%) |
Mar 10, 2017 | 13.75 | 13.79 | 13.56 | 13.72 | 27,893 | +0.03(+0.24%) |
Mar 09, 2017 | 13.73 | 13.83 | 13.57 | 13.69 | 21,318 | -0.02(-0.12%) |
Mar 08, 2017 | 13.83 | 14.05 | 13.63 | 13.71 | 33,511 | -0.05(-0.35%) |
Mar 07, 2017 | 13.67 | 13.84 | 13.57 | 13.75 | 22,437 | +0.06(+0.41%) |
Mar 06, 2017 | 14.55 | 14.70 | 13.54 | 13.70 | 28,389 | -0.80(-5.52%) |
Mar 03, 2017 | 14.53 | 14.89 | 14.14 | 14.50 | 58,037 | -0.12(-0.83%) |
Mar 02, 2017 | 14.90 | 15.09 | 14.46 | 14.62 | 68,139 | -0.50(-3.31%) |