Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.17 | 21.26 | 20.57 | 20.66 | 13,891 | -0.44(-2.07%) |
Feb 27, 2018 | 21.61 | 21.63 | 21.03 | 21.10 | 12,048 | -0.65(-2.99%) |
Feb 26, 2018 | 21.33 | 21.75 | 21.20 | 21.75 | 17,563 | +0.35(+1.62%) |
Feb 23, 2018 | 21.69 | 21.69 | 21.12 | 21.40 | 10,678 | +0.14(+0.66%) |
Feb 22, 2018 | 21.45 | 21.82 | 21.24 | 21.26 | 33,673 | +0.68(+3.32%) |
Feb 21, 2018 | 20.13 | 20.58 | 20.02 | 20.58 | 12,078 | +0.52(+2.58%) |
Feb 20, 2018 | 20.19 | 21.43 | 19.80 | 20.06 | 33,125 | -0.40(-1.93%) |
Feb 16, 2018 | 20.46 | 20.46 | 20.46 | 0 | +0.54(+2.69%) | |
Feb 15, 2018 | 20.26 | 20.26 | 19.62 | 19.92 | 14,491 | -0.41(-2.02%) |
Feb 14, 2018 | 19.79 | 20.39 | 19.79 | 20.33 | 12,767 | +0.30(+1.52%) |
Feb 13, 2018 | 19.63 | 20.15 | 19.63 | 20.03 | 11,043 | +0.21(+1.06%) |
Feb 12, 2018 | 19.80 | 19.93 | 19.43 | 19.82 | 8,854 | +0.14(+0.71%) |
Feb 09, 2018 | 19.56 | 19.83 | 19.28 | 19.68 | 13,449 | +0.35(+1.82%) |
Feb 08, 2018 | 19.84 | 19.99 | 19.30 | 19.33 | 13,999 | -0.42(-2.12%) |
Feb 07, 2018 | 18.91 | 18.91 | 19.75 | 16,388 | +0.84(+4.42%) | |
Feb 06, 2018 | 19.02 | 19.67 | 18.81 | 18.91 | 20,497 | -0.12(-0.65%) |
Feb 05, 2018 | 19.23 | 19.49 | 19.02 | 19.03 | 47,404 | -0.20(-1.02%) |
Feb 02, 2018 | 19.20 | 19.55 | 19.11 | 19.23 | 11,636 | -0.11(-0.57%) |
Feb 01, 2018 | 19.29 | 19.88 | 19.29 | 19.34 | 13,011 | +0.02(+0.11%) |
Jan 31, 2018 | 19.60 | 20.07 | 19.20 | 19.32 | 13,992 | -0.20(-1.05%) |
Jan 30, 2018 | 19.60 | 19.76 | 19.37 | 19.52 | 8,414 | -0.31(-1.57%) |
Jan 29, 2018 | 19.96 | 20.04 | 19.78 | 19.84 | 18,523 | -0.13(-0.66%) |
Jan 26, 2018 | 19.80 | 20.33 | 19.72 | 19.97 | 39,283 | -0.17(-0.86%) |
Jan 25, 2018 | 19.82 | 20.84 | 19.71 | 20.14 | 43,112 | +0.37(+1.87%) |
Jan 24, 2018 | 20.61 | 20.62 | 19.73 | 19.77 | 25,968 | -0.70(-3.41%) |
Jan 23, 2018 | 20.56 | 20.78 | 20.45 | 20.47 | 20,864 | -0.18(-0.87%) |
Jan 22, 2018 | 21.05 | 21.30 | 20.39 | 20.65 | 17,044 | -0.27(-1.29%) |
Jan 19, 2018 | 20.79 | 21.43 | 20.52 | 20.92 | 30,210 | -0.07(-0.31%) |
Jan 18, 2018 | 20.81 | 21.72 | 20.34 | 20.98 | 19,305 | +0.12(+0.59%) |
Jan 17, 2018 | 20.83 | 21.28 | 20.43 | 20.86 | 10,574 | +0.25(+1.23%) |
Jan 16, 2018 | 21.14 | 21.14 | 20.57 | 20.61 | 14,053 | -0.53(-2.52%) |
Jan 12, 2018 | 21.14 | 21.14 | 21.14 | 0 | +0.33(+1.58%) | |
Jan 11, 2018 | 20.50 | 21.55 | 20.50 | 20.81 | 13,189 | +0.31(+1.52%) |
Jan 10, 2018 | 20.55 | 20.10 | 20.50 | 15,739 | -0.11(-0.52%) | |
Jan 09, 2018 | 20.48 | 20.62 | 20.17 | 20.61 | 14,717 | +0.14(+0.68%) |
Jan 08, 2018 | 19.79 | 20.75 | 19.68 | 20.47 | 68,989 | +0.79(+4.00%) |
Jan 05, 2018 | 21.32 | 21.43 | 19.59 | 19.68 | 53,415 | -1.97(-9.09%) |
Jan 04, 2018 | 21.29 | 21.72 | 21.21 | 21.65 | 10,219 | +0.48(+2.29%) |
Jan 03, 2018 | 21.48 | 22.39 | 21.12 | 21.16 | 30,176 | -0.32(-1.49%) |
Jan 02, 2018 | 21.94 | 22.24 | 21.12 | 21.48 | 16,769 | -0.42(-1.91%) |
Dec 29, 2017 | 21.90 | 21.90 | 21.90 | 0 | -0.93(-4.09%) | |
Dec 28, 2017 | 22.42 | 23.13 | 22.20 | 22.84 | 25,681 | +0.49(+2.20%) |
Dec 27, 2017 | 21.80 | 23.49 | 21.51 | 22.35 | 26,949 | +0.63(+2.91%) |
Dec 26, 2017 | 22.35 | 22.35 | 21.71 | 21.71 | 6,326 | -0.64(-2.86%) |
Dec 22, 2017 | 22.86 | 23.16 | 22.26 | 22.35 | 10,203 | -0.44(-1.94%) |
Dec 21, 2017 | 22.57 | 22.87 | 22.26 | 22.80 | 23,251 | +0.37(+1.65%) |
Dec 20, 2017 | 22.39 | 22.81 | 22.16 | 22.43 | 15,806 | +0.03(+0.15%) |
Dec 19, 2017 | 23.01 | 23.19 | 22.39 | 22.39 | 64,820 | -0.57(-2.50%) |
Dec 18, 2017 | 21.73 | 23.65 | 21.72 | 22.97 | 42,486 | +1.27(+5.86%) |
Dec 15, 2017 | 20.85 | 21.95 | 20.85 | 21.70 | 55,954 | +0.86(+4.13%) |
Dec 14, 2017 | 21.45 | 21.64 | 20.78 | 20.84 | 18,981 | -0.65(-3.02%) |
Dec 13, 2017 | 20.77 | 21.77 | 20.77 | 21.48 | 17,627 | +0.73(+3.52%) |
Dec 12, 2017 | 21.21 | 21.23 | 20.65 | 20.75 | 20,105 | -0.25(-1.17%) |
Dec 11, 2017 | 21.51 | 22.09 | 20.99 | 21.00 | 23,785 | -0.25(-1.20%) |
Dec 08, 2017 | 21.25 | 21.78 | 21.12 | 21.25 | 10,897 | +0.02(+0.12%) |
Dec 07, 2017 | 20.49 | 21.30 | 20.26 | 21.23 | 93,081 | +0.91(+4.48%) |
Dec 06, 2017 | 20.25 | 20.67 | 20.23 | 20.32 | 43,361 | -0.09(-0.44%) |
Dec 05, 2017 | 21.12 | 20.20 | 20.41 | 17,930 | -0.67(-3.19%) | |
Dec 04, 2017 | 21.12 | 21.12 | 20.89 | 21.08 | 7,918 | +0.11(+0.55%) |
Dec 01, 2017 | 20.94 | 21.25 | 20.65 | 20.97 | 22,076 | +0.11(+0.55%) |
Nov 30, 2017 | 20.75 | 21.24 | 20.50 | 20.85 | 29,313 | +0.14(+0.67%) |
Nov 29, 2017 | 20.50 | 21.39 | 20.42 | 20.71 | 27,248 | +0.08(+0.40%) |
Nov 28, 2017 | 20.50 | 20.67 | 20.30 | 20.63 | 21,729 | +0.25(+1.25%) |
Nov 27, 2017 | 20.23 | 20.82 | 20.23 | 20.38 | 37,525 | +0.24(+1.18%) |
Nov 24, 2017 | 20.57 | 20.57 | 20.14 | 20.14 | 3,675 | -0.30(-1.48%) |
Nov 22, 2017 | 20.79 | 20.87 | 20.43 | 20.44 | 26,944 | -0.30(-1.46%) |
Nov 21, 2017 | 20.58 | 20.89 | 20.34 | 20.75 | 25,018 | +0.43(+2.14%) |
Nov 20, 2017 | 20.21 | 20.40 | 19.19 | 20.31 | 21,855 | +0.11(+0.53%) |
Nov 17, 2017 | 19.43 | 20.49 | 19.43 | 20.21 | 39,485 | +0.61(+3.10%) |
Nov 16, 2017 | 19.17 | 19.68 | 19.17 | 19.60 | 23,365 | +0.24(+1.23%) |
Nov 15, 2017 | 19.21 | 19.48 | 18.84 | 19.36 | 31,605 | +0.01(+0.04%) |
Nov 14, 2017 | 19.05 | 19.39 | 18.89 | 19.35 | 5,818 | +0.06(+0.32%) |
Nov 13, 2017 | 18.99 | 19.32 | 18.99 | 19.29 | 8,714 | +0.31(+1.64%) |
Nov 10, 2017 | 19.17 | 19.17 | 18.98 | 18.98 | 2,518 | +0.12(+0.65%) |
Nov 09, 2017 | 18.62 | 19.03 | 18.58 | 18.86 | 7,165 | +0.24(+1.27%) |
Nov 08, 2017 | 18.78 | 18.78 | 18.36 | 18.62 | 41,826 | -0.22(-1.17%) |
Nov 07, 2017 | 19.13 | 19.18 | 18.73 | 18.84 | 11,682 | -0.37(-1.91%) |
Nov 06, 2017 | 19.19 | 19.24 | 19.02 | 19.21 | 3,326 | -0.07(-0.34%) |
Nov 03, 2017 | 19.27 | 19.31 | 19.14 | 19.27 | 16,266 | +0.01(+0.04%) |
Nov 02, 2017 | 19.01 | 19.32 | 18.89 | 19.27 | 13,970 | +0.17(+0.90%) |
Nov 01, 2017 | 19.21 | 19.27 | 18.83 | 19.09 | 15,865 | -0.07(-0.38%) |
Oct 31, 2017 | 18.90 | 19.19 | 18.85 | 19.17 | 46,604 | +0.38(+2.00%) |
Oct 30, 2017 | 19.15 | 19.40 | 18.78 | 18.79 | 14,090 | -0.56(-2.91%) |
Oct 27, 2017 | 19.01 | 19.54 | 19.01 | 19.36 | 12,704 | +0.37(+1.94%) |
Oct 26, 2017 | 19.60 | 19.60 | 18.91 | 18.99 | 5,530 | -0.07(-0.34%) |
Oct 25, 2017 | 19.32 | 19.32 | 18.73 | 19.05 | 15,585 | -0.35(-1.81%) |
Oct 24, 2017 | 19.57 | 19.57 | 19.19 | 19.41 | 11,618 | -0.07(-0.34%) |
Oct 23, 2017 | 19.27 | 19.56 | 19.13 | 19.47 | 14,528 | +0.11(+0.59%) |
Oct 20, 2017 | 18.97 | 19.36 | 18.95 | 19.36 | 19,103 | +0.52(+2.78%) |
Oct 19, 2017 | 18.76 | 18.85 | 18.70 | 18.83 | 72,770 | +0.07(+0.35%) |
Oct 18, 2017 | 19.06 | 19.06 | 18.70 | 18.77 | 13,098 | -0.12(-0.65%) |
Oct 17, 2017 | 19.13 | 19.19 | 18.80 | 18.89 | 12,163 | -0.07(-0.39%) |
Oct 16, 2017 | 18.46 | 18.96 | 18.46 | 18.96 | 142,244 | +0.43(+2.34%) |
Oct 13, 2017 | 18.31 | 18.53 | 18.16 | 18.53 | 12,755 | +0.01(+0.04%) |
Oct 12, 2017 | 18.70 | 18.78 | 18.47 | 18.52 | 11,920 | -0.20(-1.05%) |
Oct 11, 2017 | 18.68 | 19.07 | 18.68 | 18.72 | 12,149 | -0.03(-0.17%) |
Oct 10, 2017 | 18.63 | 18.83 | 18.58 | 18.75 | 10,249 | -0.06(-0.30%) |
Oct 09, 2017 | 18.70 | 18.81 | 18.47 | 18.81 | 7,303 | +0.07(+0.35%) |
Oct 06, 2017 | 18.63 | 18.78 | 18.43 | 18.74 | 7,199 | -0.07(-0.39%) |
Oct 05, 2017 | 19.44 | 19.44 | 18.76 | 18.82 | 19,153 | -0.48(-2.50%) |
Oct 04, 2017 | 19.34 | 19.52 | 19.28 | 19.30 | 8,512 | -0.01(-0.04%) |
Oct 03, 2017 | 19.27 | 19.58 | 19.17 | 19.31 | 28,408 | +0.07(+0.38%) |
Oct 02, 2017 | 18.75 | 19.29 | 18.32 | 19.23 | 14,506 | +0.53(+2.84%) |
Sep 29, 2017 | 19.19 | 19.19 | 18.59 | 18.70 | 17,403 | -0.06(-0.30%) |
Sep 28, 2017 | 18.82 | 18.88 | 18.74 | 18.76 | 15,848 | -0.07(-0.35%) |
Sep 27, 2017 | 18.91 | 19.09 | 18.56 | 18.83 | 36,042 | -0.03(-0.17%) |
Sep 26, 2017 | 18.78 | 18.89 | 18.74 | 18.86 | 20,993 | +0.16(+0.87%) |
Sep 25, 2017 | 18.78 | 18.91 | 18.69 | 18.69 | 12,141 | -0.09(-0.48%) |
Sep 22, 2017 | 18.78 | 18.78 | 18.65 | 18.78 | 6,781 | +0.00(+0.00%) |
Sep 21, 2017 | 18.69 | 18.89 | 18.65 | 18.78 | 7,549 | +0.01(+0.04%) |
Sep 20, 2017 | 18.79 | 19.03 | 18.52 | 18.78 | 11,994 | -0.01(-0.04%) |
Sep 19, 2017 | 19.09 | 19.09 | 18.71 | 18.78 | 31,451 | -0.01(-0.04%) |
Sep 18, 2017 | 18.69 | 19.30 | 18.46 | 18.79 | 85,676 | +0.26(+1.41%) |
Sep 15, 2017 | 18.03 | 18.57 | 17.80 | 18.53 | 79,674 | +0.57(+3.18%) |
Sep 14, 2017 | 18.04 | 18.22 | 17.85 | 17.96 | 12,638 | -0.38(-2.05%) |
Sep 13, 2017 | 18.58 | 18.58 | 18.22 | 18.34 | 13,145 | +0.04(+0.22%) |
Sep 12, 2017 | 18.38 | 18.51 | 18.13 | 18.29 | 11,383 | +0.10(+0.54%) |
Sep 11, 2017 | 18.29 | 18.48 | 17.72 | 18.20 | 7,580 | +0.19(+1.04%) |
Sep 08, 2017 | 17.87 | 18.10 | 17.76 | 18.01 | 6,346 | -0.11(-0.59%) |
Sep 07, 2017 | 18.03 | 18.21 | 17.77 | 18.11 | 7,285 | +0.08(+0.45%) |
Sep 06, 2017 | 18.19 | 17.64 | 18.03 | 42,655 | +0.20(+1.10%) | |
Sep 05, 2017 | 18.00 | 18.19 | 17.72 | 17.84 | 21,409 | -0.21(-1.18%) |
Sep 01, 2017 | 18.03 | 18.22 | 18.03 | 18.05 | 6,228 | +0.07(+0.36%) |
Aug 31, 2017 | 18.38 | 18.61 | 17.92 | 17.98 | 21,101 | -0.39(-2.13%) |
Aug 30, 2017 | 18.26 | 18.59 | 18.26 | 18.38 | 8,955 | +0.08(+0.45%) |
Aug 29, 2017 | 17.78 | 18.43 | 17.75 | 18.29 | 104,236 | +0.50(+2.80%) |
Aug 28, 2017 | 16.91 | 17.97 | 16.91 | 17.80 | 32,396 | -0.14(-0.77%) |
Aug 25, 2017 | 17.81 | 18.08 | 17.30 | 17.94 | 24,172 | +0.20(+1.15%) |
Aug 24, 2017 | 17.56 | 17.73 | 17.56 | 17.73 | 12,686 | +0.34(+1.97%) |
Aug 23, 2017 | 17.54 | 17.54 | 17.17 | 17.39 | 10,758 | -0.25(-1.39%) |
Aug 22, 2017 | 17.94 | 17.94 | 17.58 | 17.63 | 8,354 | -0.30(-1.68%) |
Aug 21, 2017 | 18.05 | 18.07 | 17.94 | 17.94 | 7,903 | -0.32(-1.75%) |
Aug 18, 2017 | 17.85 | 18.29 | 17.79 | 18.25 | 14,899 | +0.29(+1.59%) |
Aug 17, 2017 | 18.04 | 18.13 | 17.97 | 17.97 | 20,136 | -0.23(-1.26%) |
Aug 16, 2017 | 18.05 | 18.29 | 18.05 | 18.20 | 6,415 | +0.07(+0.36%) |
Aug 15, 2017 | 18.21 | 18.21 | 18.05 | 18.13 | 6,735 | +0.02(+0.09%) |
Aug 14, 2017 | 17.89 | 18.16 | 17.89 | 18.11 | 18,100 | +0.21(+1.16%) |
Aug 11, 2017 | 17.78 | 18.00 | 17.71 | 17.91 | 34,185 | +0.28(+1.62%) |
Aug 10, 2017 | 17.87 | 18.04 | 17.61 | 17.62 | 37,993 | -0.26(-1.46%) |
Aug 09, 2017 | 18.14 | 18.14 | 17.73 | 17.88 | 11,314 | -0.29(-1.61%) |
Aug 08, 2017 | 17.89 | 18.57 | 17.89 | 18.18 | 15,713 | +0.21(+1.18%) |
Aug 07, 2017 | 17.89 | 18.26 | 17.78 | 17.96 | 66,088 | +0.15(+0.87%) |
Aug 04, 2017 | 17.95 | 17.95 | 17.61 | 17.81 | 10,205 | +0.22(+1.25%) |
Aug 03, 2017 | 17.89 | 17.89 | 17.59 | 17.59 | 5,558 | -0.30(-1.68%) |
Aug 02, 2017 | 17.89 | 18.03 | 17.70 | 17.89 | 11,487 | -0.18(-0.99%) |
Aug 01, 2017 | 18.37 | 18.48 | 17.89 | 18.07 | 22,560 | -0.09(-0.49%) |
Jul 31, 2017 | 18.22 | 18.32 | 17.88 | 18.16 | 14,779 | -0.04(-0.22%) |
Jul 28, 2017 | 16.83 | 18.35 | 16.83 | 18.20 | 21,487 | +0.07(+0.36%) |
Jul 27, 2017 | 17.69 | 18.20 | 17.08 | 18.13 | 49,414 | +0.52(+2.96%) |
Jul 26, 2017 | 17.89 | 17.89 | 17.61 | 17.61 | 10,937 | -0.15(-0.87%) |
Jul 25, 2017 | 17.79 | 17.89 | 17.44 | 17.77 | 16,396 | +0.33(+1.86%) |
Jul 24, 2017 | 17.32 | 17.77 | 17.01 | 17.44 | 33,390 | +0.07(+0.42%) |
Jul 21, 2017 | 17.85 | 17.85 | 17.32 | 17.37 | 28,298 | -0.33(-1.88%) |
Jul 20, 2017 | 17.78 | 17.99 | 17.57 | 17.70 | 17,394 | +0.01(+0.05%) |
Jul 19, 2017 | 17.40 | 17.91 | 17.31 | 17.70 | 16,285 | +0.21(+1.21%) |
Jul 18, 2017 | 17.78 | 17.82 | 17.41 | 17.48 | 12,498 | -0.50(-2.80%) |
Jul 17, 2017 | 18.13 | 18.21 | 17.82 | 17.99 | 5,496 | -0.23(-1.25%) |
Jul 14, 2017 | 17.91 | 18.37 | 17.73 | 18.22 | 35,768 | +0.17(+0.95%) |
Jul 13, 2017 | 18.06 | 18.31 | 17.91 | 18.04 | 23,334 | -0.24(-1.33%) |
Jul 12, 2017 | 17.66 | 18.49 | 17.61 | 18.29 | 22,118 | +0.34(+1.90%) |
Jul 11, 2017 | 17.65 | 18.46 | 17.24 | 17.95 | 23,129 | +0.30(+1.71%) |
Jul 10, 2017 | 18.01 | 18.30 | 17.65 | 17.65 | 30,736 | -0.43(-2.38%) |
Jul 07, 2017 | 17.94 | 18.18 | 17.72 | 18.08 | 9,253 | +0.14(+0.77%) |
Jul 06, 2017 | 18.05 | 18.16 | 17.94 | 17.94 | 8,607 | -0.43(-2.35%) |
Jul 05, 2017 | 18.60 | 18.60 | 18.14 | 18.37 | 7,124 | -0.44(-2.33%) |
Jul 03, 2017 | 18.14 | 18.86 | 17.93 | 18.81 | 10,357 | +0.63(+3.49%) |
Jun 30, 2017 | 17.95 | 18.49 | 17.91 | 18.18 | 12,372 | -0.11(-0.62%) |
Jun 29, 2017 | 18.70 | 18.70 | 18.13 | 18.29 | 25,803 | -0.38(-2.05%) |
Jun 28, 2017 | 18.28 | 18.97 | 18.28 | 18.67 | 47,690 | +0.33(+1.77%) |
Jun 27, 2017 | 18.50 | 18.51 | 17.44 | 18.35 | 19,353 | -0.04(-0.22%) |
Jun 26, 2017 | 18.00 | 18.51 | 17.16 | 18.39 | 24,608 | +0.28(+1.53%) |
Jun 23, 2017 | 16.98 | 18.13 | 16.98 | 18.11 | 104,275 | +1.02(+5.95%) |
Jun 22, 2017 | 16.96 | 17.52 | 16.61 | 17.09 | 16,775 | +0.10(+0.57%) |
Jun 21, 2017 | 16.79 | 17.55 | 16.79 | 17.00 | 17,736 | +0.00(+0.00%) |
Jun 20, 2017 | 17.00 | 17.42 | 17.00 | 17.00 | 9,190 | -0.10(-0.57%) |
Jun 19, 2017 | 17.35 | 17.35 | 16.06 | 17.09 | 7,868 | -0.21(-1.22%) |
Jun 16, 2017 | 16.64 | 17.30 | 16.64 | 17.30 | 45,313 | +0.40(+2.36%) |
Jun 15, 2017 | 16.91 | 17.28 | 16.61 | 16.91 | 11,103 | +0.24(+1.41%) |
Jun 14, 2017 | 17.09 | 17.39 | 16.53 | 16.67 | 8,534 | -0.42(-2.47%) |
Jun 13, 2017 | 16.70 | 17.12 | 16.47 | 17.09 | 17,407 | +0.37(+2.19%) |
Jun 12, 2017 | 17.02 | 17.48 | 16.63 | 16.73 | 21,243 | -0.39(-2.28%) |
Jun 09, 2017 | 16.77 | 17.31 | 16.77 | 17.12 | 26,243 | +0.41(+2.48%) |
Jun 08, 2017 | 16.56 | 16.92 | 16.10 | 16.70 | 16,287 | +0.45(+2.75%) |
Jun 07, 2017 | 16.49 | 16.52 | 16.11 | 16.26 | 13,017 | -0.12(-0.74%) |
Jun 06, 2017 | 16.70 | 16.87 | 16.30 | 16.38 | 10,890 | -0.28(-1.66%) |
Jun 05, 2017 | 17.13 | 17.27 | 16.60 | 16.65 | 18,939 | -0.54(-3.12%) |
Jun 02, 2017 | 16.14 | 17.36 | 16.14 | 17.19 | 38,978 | +1.05(+6.50%) |
Jun 01, 2017 | 15.79 | 16.25 | 15.64 | 16.14 | 11,278 | +0.45(+2.85%) |
May 31, 2017 | 15.77 | 15.87 | 15.49 | 15.69 | 28,166 | +0.04(+0.26%) |
May 30, 2017 | 15.46 | 15.69 | 15.37 | 15.65 | 14,714 | +0.12(+0.79%) |
May 26, 2017 | 15.39 | 15.64 | 15.30 | 15.53 | 10,434 | +0.13(+0.84%) |
May 25, 2017 | 15.72 | 15.72 | 15.37 | 15.40 | 51,270 | -0.24(-1.56%) |
May 24, 2017 | 15.28 | 15.83 | 15.19 | 15.65 | 25,700 | +0.33(+2.12%) |
May 23, 2017 | 15.23 | 15.51 | 15.23 | 15.32 | 38,347 | +0.19(+1.24%) |
May 22, 2017 | 14.52 | 15.14 | 14.52 | 15.13 | 34,006 | +0.63(+4.37%) |
May 19, 2017 | 14.32 | 14.95 | 14.16 | 14.50 | 27,199 | +0.12(+0.85%) |
May 18, 2017 | 15.38 | 15.38 | 14.26 | 14.38 | 12,656 | -0.29(-2.00%) |
May 17, 2017 | 15.12 | 15.12 | 14.59 | 14.67 | 17,930 | -0.69(-4.50%) |
May 16, 2017 | 15.39 | 15.58 | 15.11 | 15.36 | 20,106 | -0.07(-0.47%) |
May 15, 2017 | 15.65 | 15.98 | 15.36 | 15.43 | 51,922 | -0.07(-0.43%) |
May 12, 2017 | 15.20 | 15.54 | 15.00 | 15.50 | 51,698 | +0.32(+2.08%) |
May 11, 2017 | 14.94 | 15.26 | 14.72 | 15.19 | 51,704 | +0.15(+0.97%) |
May 10, 2017 | 14.78 | 15.14 | 14.78 | 15.04 | 31,532 | +0.17(+1.14%) |
May 09, 2017 | 14.81 | 14.92 | 14.66 | 14.87 | 24,681 | +0.07(+0.49%) |
May 08, 2017 | 14.64 | 14.84 | 14.58 | 14.80 | 49,414 | +0.19(+1.27%) |
May 05, 2017 | 14.69 | 14.74 | 14.42 | 14.61 | 12,409 | -0.28(-1.85%) |
May 04, 2017 | 15.05 | 15.05 | 14.80 | 14.89 | 5,494 | -0.16(-1.08%) |
May 03, 2017 | 15.14 | 15.14 | 14.87 | 15.05 | 15,873 | -0.21(-1.38%) |
May 02, 2017 | 14.10 | 15.43 | 14.10 | 15.26 | 47,680 | +0.52(+3.51%) |
May 01, 2017 | 14.65 | 14.93 | 14.49 | 14.74 | 13,495 | -0.02(-0.16%) |
Apr 28, 2017 | 15.19 | 15.19 | 14.68 | 14.77 | 13,361 | -0.18(-1.19%) |
Apr 27, 2017 | 14.25 | 15.38 | 14.10 | 14.94 | 21,054 | -0.68(-4.35%) |
Apr 26, 2017 | 15.32 | 15.80 | 15.06 | 15.62 | 37,400 | +0.33(+2.17%) |
Apr 25, 2017 | 15.33 | 15.53 | 15.06 | 15.29 | 6,553 | +0.04(+0.27%) |
Apr 24, 2017 | 15.39 | 15.73 | 14.62 | 15.25 | 7,434 | +0.10(+0.64%) |
Apr 21, 2017 | 15.10 | 15.18 | 14.73 | 15.15 | 12,388 | -0.01(-0.05%) |
Apr 20, 2017 | 15.06 | 15.17 | 14.76 | 15.16 | 14,085 | +0.37(+2.52%) |
Apr 19, 2017 | 14.75 | 14.98 | 14.41 | 14.79 | 13,219 | +0.22(+1.50%) |
Apr 18, 2017 | 14.54 | 14.96 | 14.52 | 14.57 | 13,990 | +0.06(+0.45%) |
Apr 17, 2017 | 14.33 | 14.59 | 14.05 | 14.51 | 12,920 | +0.53(+3.76%) |
Apr 13, 2017 | 14.31 | 14.31 | 13.96 | 13.98 | 10,572 | -0.27(-1.87%) |
Apr 12, 2017 | 14.78 | 14.99 | 14.01 | 14.25 | 14,511 | -0.78(-5.17%) |
Apr 11, 2017 | 14.85 | 15.18 | 14.81 | 15.02 | 15,233 | +0.05(+0.32%) |
Apr 10, 2017 | 15.58 | 15.58 | 14.85 | 14.98 | 15,181 | -0.58(-3.75%) |
Apr 07, 2017 | 14.77 | 15.58 | 14.69 | 15.56 | 28,461 | +0.82(+5.55%) |
Apr 06, 2017 | 14.59 | 14.77 | 14.58 | 14.74 | 8,436 | +0.00(+0.00%) |
Apr 05, 2017 | 14.89 | 15.06 | 14.63 | 14.74 | 18,216 | +0.05(+0.33%) |
Apr 04, 2017 | 14.95 | 14.95 | 13.87 | 14.69 | 36,818 | -0.19(-1.25%) |
Apr 03, 2017 | 15.11 | 15.46 | 14.42 | 14.88 | 19,711 | -0.18(-1.18%) |
Mar 31, 2017 | 15.28 | 15.40 | 14.72 | 15.06 | 21,995 | -0.32(-2.11%) |
Mar 30, 2017 | 14.72 | 15.43 | 14.72 | 15.38 | 43,979 | +0.59(+4.00%) |
Mar 29, 2017 | 14.06 | 14.98 | 14.06 | 14.79 | 23,581 | +0.67(+4.76%) |
Mar 28, 2017 | 13.89 | 14.25 | 13.89 | 14.12 | 14,354 | +0.20(+1.45%) |
Mar 27, 2017 | 13.73 | 13.99 | 13.73 | 13.91 | 6,405 | +0.05(+0.35%) |
Mar 24, 2017 | 13.86 | 14.07 | 13.74 | 13.87 | 8,212 | +0.10(+0.71%) |
Mar 23, 2017 | 13.75 | 13.78 | 13.57 | 13.77 | 27,400 | +0.06(+0.47%) |
Mar 22, 2017 | 14.13 | 14.13 | 13.65 | 13.70 | 15,763 | -0.43(-3.04%) |
Mar 21, 2017 | 14.72 | 14.81 | 14.13 | 14.13 | 12,787 | -0.64(-4.33%) |
Mar 20, 2017 | 14.69 | 14.91 | 14.45 | 14.77 | 13,259 | +0.01(+0.05%) |
Mar 17, 2017 | 14.60 | 14.92 | 14.35 | 14.77 | 108,663 | +0.16(+1.11%) |
Mar 16, 2017 | 14.59 | 14.80 | 14.05 | 14.60 | 30,860 | +0.15(+1.06%) |
Mar 15, 2017 | 13.83 | 14.50 | 13.78 | 14.45 | 18,493 | +0.65(+4.69%) |
Mar 14, 2017 | 14.28 | 14.28 | 13.63 | 13.80 | 21,855 | +0.02(+0.18%) |
Mar 13, 2017 | 13.69 | 14.07 | 13.58 | 13.78 | 25,015 | +0.02(+0.18%) |
Mar 10, 2017 | 13.79 | 13.83 | 13.60 | 13.75 | 27,828 | +0.03(+0.24%) |
Mar 09, 2017 | 13.76 | 13.86 | 13.60 | 13.72 | 21,269 | -0.02(-0.12%) |
Mar 08, 2017 | 13.86 | 14.09 | 13.66 | 13.74 | 33,433 | -0.05(-0.35%) |
Mar 07, 2017 | 13.70 | 13.87 | 13.60 | 13.79 | 22,385 | +0.06(+0.41%) |
Mar 06, 2017 | 14.58 | 14.73 | 13.57 | 13.73 | 28,324 | -0.80(-5.52%) |
Mar 03, 2017 | 14.56 | 14.93 | 14.17 | 14.53 | 57,903 | -0.12(-0.83%) |
Mar 02, 2017 | 14.94 | 15.13 | 14.49 | 14.65 | 67,981 | -0.50(-3.31%) |