Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.10 | 14.40 | 13.97 | 14.01 | 223,015 | -0.05(-0.36%) |
Feb 27, 2018 | 14.56 | 14.75 | 14.00 | 14.06 | 143,670 | -0.54(-3.70%) |
Feb 26, 2018 | 14.59 | 14.70 | 14.45 | 14.60 | 87,427 | +0.08(+0.55%) |
Feb 23, 2018 | 14.75 | 14.76 | 14.45 | 14.52 | 57,868 | -0.19(-1.29%) |
Feb 22, 2018 | 14.71 | 105,545 | -0.01(-0.07%) | |||
Feb 21, 2018 | 14.72 | 15.02 | 14.71 | 14.72 | 101,637 | -0.04(-0.27%) |
Feb 20, 2018 | 14.63 | 14.96 | 14.62 | 14.76 | 204,061 | +0.10(+0.68%) |
Feb 16, 2018 | 14.66 | 14.66 | 14.66 | 0 | +0.30(+2.09%) | |
Feb 15, 2018 | 14.67 | 14.67 | 14.30 | 14.36 | 111,775 | -0.14(-0.97%) |
Feb 14, 2018 | 14.05 | 14.62 | 14.05 | 14.50 | 279,221 | +0.34(+2.40%) |
Feb 13, 2018 | 14.09 | 14.36 | 14.06 | 14.16 | 190,131 | -0.05(-0.35%) |
Feb 12, 2018 | 14.57 | 14.63 | 14.17 | 14.21 | 84,587 | -0.36(-2.47%) |
Feb 09, 2018 | 14.59 | 14.72 | 14.25 | 14.57 | 96,652 | +0.12(+0.83%) |
Feb 08, 2018 | 14.85 | 14.85 | 14.25 | 14.45 | 125,239 | -0.35(-2.36%) |
Feb 07, 2018 | 15.04 | 15.04 | 14.76 | 14.80 | 109,650 | -0.33(-2.18%) |
Feb 06, 2018 | 13.79 | 15.30 | 13.79 | 15.13 | 251,994 | +0.80(+5.58%) |
Feb 05, 2018 | 14.78 | 14.87 | 14.27 | 14.33 | 59,214 | -0.55(-3.70%) |
Feb 02, 2018 | 15.36 | 15.52 | 14.87 | 14.88 | 50,719 | -0.60(-3.88%) |
Feb 01, 2018 | 15.42 | 15.65 | 15.26 | 15.48 | 68,823 | -0.01(-0.06%) |
Jan 31, 2018 | 15.93 | 15.93 | 15.30 | 15.49 | 115,523 | -0.34(-2.15%) |
Jan 30, 2018 | 15.89 | 15.89 | 15.59 | 15.83 | 52,976 | -0.17(-1.06%) |
Jan 29, 2018 | 16.32 | 16.41 | 15.92 | 16.00 | 53,152 | -0.40(-2.44%) |
Jan 26, 2018 | 16.35 | 16.47 | 16.18 | 16.40 | 63,739 | +0.10(+0.61%) |
Jan 25, 2018 | 16.59 | 16.59 | 15.94 | 16.30 | 104,663 | -0.21(-1.27%) |
Jan 24, 2018 | 16.67 | 16.92 | 16.47 | 16.51 | 63,359 | -0.14(-0.84%) |
Jan 23, 2018 | 16.58 | 16.76 | 16.50 | 16.65 | 56,629 | +0.02(+0.12%) |
Jan 22, 2018 | 16.63 | 16.70 | 16.29 | 16.63 | 82,657 | -0.02(-0.12%) |
Jan 19, 2018 | 16.66 | 16.81 | 16.46 | 16.65 | 103,533 | -0.07(-0.42%) |
Jan 18, 2018 | 16.85 | 17.00 | 16.56 | 16.72 | 67,845 | -0.19(-1.12%) |
Jan 17, 2018 | 16.61 | 16.95 | 16.47 | 16.91 | 80,458 | +0.47(+2.86%) |
Jan 16, 2018 | 16.87 | 17.13 | 16.41 | 16.44 | 100,189 | -0.31(-1.85%) |
Jan 12, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.07(+0.42%) | |
Jan 11, 2018 | 16.63 | 16.91 | 16.55 | 16.68 | 64,163 | +0.07(+0.42%) |
Jan 10, 2018 | 16.73 | 16.41 | 16.61 | 51,712 | -0.09(-0.54%) | |
Jan 09, 2018 | 16.70 | 16.98 | 16.64 | 16.70 | 103,662 | -0.02(-0.12%) |
Jan 08, 2018 | 16.98 | 17.03 | 16.72 | 16.72 | 66,167 | -0.26(-1.53%) |
Jan 05, 2018 | 17.15 | 17.19 | 16.86 | 16.98 | 56,474 | -0.11(-0.64%) |
Jan 04, 2018 | 17.13 | 17.24 | 16.94 | 17.09 | 47,520 | +0.08(+0.47%) |
Jan 03, 2018 | 17.27 | 17.29 | 17.01 | 17.01 | 47,802 | -0.25(-1.45%) |
Jan 02, 2018 | 17.04 | 17.49 | 17.04 | 17.26 | 94,240 | +0.34(+2.01%) |
Dec 29, 2017 | 16.92 | 16.92 | 16.92 | 0 | -0.31(-1.80%) | |
Dec 28, 2017 | 17.13 | 17.37 | 17.04 | 17.23 | 59,295 | +0.10(+0.58%) |
Dec 27, 2017 | 17.16 | 17.29 | 16.97 | 17.13 | 71,230 | -0.09(-0.52%) |
Dec 26, 2017 | 17.11 | 17.46 | 17.11 | 17.22 | 70,192 | +0.14(+0.82%) |
Dec 22, 2017 | 17.27 | 17.34 | 17.05 | 17.08 | 72,472 | -0.26(-1.50%) |
Dec 21, 2017 | 16.46 | 17.36 | 16.29 | 17.34 | 813,243 | +1.04(+6.38%) |
Dec 20, 2017 | 16.30 | 16.48 | 16.27 | 16.30 | 141,807 | -0.01(-0.06%) |
Dec 19, 2017 | 16.42 | 16.55 | 16.23 | 16.31 | 170,196 | -0.09(-0.55%) |
Dec 18, 2017 | 16.47 | 16.68 | 16.37 | 16.40 | 148,390 | +0.12(+0.74%) |
Dec 15, 2017 | 16.29 | 16.50 | 16.13 | 16.28 | 393,936 | +0.03(+0.18%) |
Dec 14, 2017 | 16.50 | 16.58 | 16.09 | 16.25 | 117,895 | -0.20(-1.22%) |
Dec 13, 2017 | 16.54 | 16.83 | 16.43 | 16.45 | 219,259 | -0.06(-0.36%) |
Dec 12, 2017 | 16.58 | 16.86 | 16.48 | 16.51 | 106,500 | +0.01(+0.06%) |
Dec 11, 2017 | 16.61 | 16.75 | 16.44 | 16.50 | 257,999 | -0.17(-1.02%) |
Dec 08, 2017 | 16.76 | 16.93 | 16.58 | 16.67 | 100,486 | +0.00(+0.00%) |
Dec 07, 2017 | 16.78 | 17.00 | 16.70 | 172,154 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.97 | 17.21 | 16.73 | 16.77 | 113,993 | -0.13(-0.77%) |
Dec 05, 2017 | 17.28 | 17.28 | 16.86 | 16.90 | 348,127 | -0.35(-2.03%) |
Dec 04, 2017 | 17.61 | 17.61 | 17.22 | 17.25 | 132,289 | -0.13(-0.75%) |
Dec 01, 2017 | 17.48 | 17.77 | 17.21 | 17.38 | 155,634 | -0.14(-0.80%) |
Nov 30, 2017 | 17.72 | 17.72 | 17.38 | 17.52 | 149,421 | -0.05(-0.28%) |
Nov 29, 2017 | 17.47 | 17.91 | 17.44 | 17.57 | 141,657 | +0.11(+0.63%) |
Nov 28, 2017 | 17.08 | 17.50 | 17.06 | 17.46 | 97,793 | +0.35(+2.05%) |
Nov 27, 2017 | 17.19 | 17.56 | 16.76 | 17.11 | 161,983 | +0.03(+0.18%) |
Nov 24, 2017 | 17.10 | 17.14 | 16.91 | 17.08 | 38,245 | +0.05(+0.29%) |
Nov 22, 2017 | 17.06 | 17.33 | 16.98 | 17.03 | 94,150 | +0.02(+0.12%) |
Nov 21, 2017 | 17.07 | 17.14 | 16.83 | 17.01 | 101,918 | -0.02(-0.12%) |
Nov 20, 2017 | 16.60 | 17.07 | 16.29 | 17.03 | 167,677 | +0.51(+3.09%) |
Nov 17, 2017 | 16.06 | 16.65 | 16.06 | 16.52 | 90,631 | +0.39(+2.42%) |
Nov 16, 2017 | 15.98 | 16.39 | 15.96 | 16.13 | 162,974 | +0.24(+1.51%) |
Nov 15, 2017 | 15.96 | 16.23 | 15.86 | 15.89 | 101,558 | -0.15(-0.94%) |
Nov 14, 2017 | 15.77 | 16.08 | 15.75 | 16.04 | 99,134 | +0.14(+0.88%) |
Nov 13, 2017 | 15.78 | 16.09 | 15.77 | 15.90 | 159,145 | +0.08(+0.51%) |
Nov 10, 2017 | 15.87 | 16.06 | 15.77 | 15.82 | 64,775 | -0.08(-0.50%) |
Nov 09, 2017 | 15.54 | 16.12 | 15.54 | 15.90 | 125,169 | +0.24(+1.53%) |
Nov 08, 2017 | 15.47 | 15.84 | 15.38 | 15.66 | 168,142 | +0.12(+0.77%) |
Nov 07, 2017 | 14.90 | 15.74 | 14.83 | 15.54 | 190,058 | +0.58(+3.88%) |
Nov 06, 2017 | 13.54 | 15.45 | 13.32 | 14.96 | 251,012 | +0.81(+5.72%) |
Nov 03, 2017 | 13.96 | 14.26 | 13.78 | 14.15 | 220,237 | +0.19(+1.36%) |
Nov 02, 2017 | 14.37 | 14.48 | 13.96 | 13.96 | 123,863 | -0.51(-3.52%) |
Nov 01, 2017 | 14.93 | 14.98 | 14.29 | 14.47 | 122,023 | -0.33(-2.23%) |
Oct 31, 2017 | 14.50 | 15.00 | 14.19 | 14.80 | 261,150 | +0.33(+2.28%) |
Oct 30, 2017 | 14.90 | 14.90 | 14.34 | 14.47 | 211,252 | -0.48(-3.21%) |
Oct 27, 2017 | 15.44 | 15.44 | 14.79 | 14.95 | 211,656 | -0.44(-2.86%) |
Oct 26, 2017 | 15.56 | 15.66 | 15.39 | 15.39 | 98,200 | -0.13(-0.84%) |
Oct 25, 2017 | 15.89 | 15.89 | 15.35 | 15.52 | 86,764 | -0.40(-2.51%) |
Oct 24, 2017 | 15.92 | 16.12 | 15.81 | 15.92 | 106,766 | +0.00(+0.00%) |
Oct 23, 2017 | 15.95 | 16.11 | 15.83 | 15.92 | 70,847 | +0.00(+0.00%) |
Oct 20, 2017 | 15.84 | 16.05 | 15.64 | 15.92 | 132,980 | +0.20(+1.27%) |
Oct 19, 2017 | 15.57 | 15.92 | 15.37 | 15.72 | 110,067 | +0.13(+0.83%) |
Oct 18, 2017 | 15.67 | 15.82 | 15.50 | 15.59 | 73,439 | +0.00(+0.00%) |
Oct 17, 2017 | 15.83 | 15.95 | 15.57 | 15.59 | 58,198 | -0.24(-1.52%) |
Oct 16, 2017 | 16.03 | 16.11 | 15.73 | 15.83 | 64,345 | -0.14(-0.88%) |
Oct 13, 2017 | 16.00 | 16.30 | 15.93 | 15.97 | 75,917 | -0.12(-0.75%) |
Oct 12, 2017 | 16.35 | 16.35 | 16.02 | 16.09 | 113,854 | -0.32(-1.95%) |
Oct 11, 2017 | 16.22 | 16.48 | 16.19 | 16.41 | 99,007 | +0.17(+1.05%) |
Oct 10, 2017 | 16.34 | 16.42 | 16.13 | 16.24 | 100,032 | +0.00(+0.00%) |
Oct 09, 2017 | 16.25 | 16.33 | 16.10 | 16.24 | 92,531 | +0.09(+0.56%) |
Oct 06, 2017 | 16.17 | 16.31 | 15.96 | 16.15 | 55,370 | +0.03(+0.19%) |
Oct 05, 2017 | 16.01 | 16.23 | 15.98 | 16.12 | 89,895 | +0.14(+0.88%) |
Oct 04, 2017 | 15.90 | 16.00 | 15.83 | 15.98 | 63,428 | +0.07(+0.44%) |
Oct 03, 2017 | 15.82 | 15.93 | 15.42 | 15.91 | 208,935 | +0.03(+0.19%) |
Oct 02, 2017 | 15.68 | 16.01 | 15.68 | 15.88 | 161,638 | +0.13(+0.83%) |
Sep 29, 2017 | 16.12 | 16.12 | 15.70 | 15.75 | 158,681 | -0.33(-2.05%) |
Sep 28, 2017 | 15.78 | 16.18 | 15.78 | 16.08 | 248,474 | +0.29(+1.84%) |
Sep 27, 2017 | 15.11 | 15.81 | 15.11 | 15.79 | 188,342 | +0.70(+4.64%) |
Sep 26, 2017 | 14.60 | 15.33 | 14.60 | 15.09 | 310,707 | +0.53(+3.64%) |
Sep 25, 2017 | 14.65 | 14.76 | 14.44 | 14.56 | 477,798 | -0.06(-0.41%) |
Sep 22, 2017 | 15.05 | 15.10 | 14.61 | 14.62 | 246,950 | -0.46(-3.05%) |
Sep 21, 2017 | 15.15 | 15.19 | 15.08 | 15.08 | 199,321 | -0.10(-0.66%) |
Sep 20, 2017 | 15.21 | 15.35 | 15.16 | 15.18 | 216,799 | -0.08(-0.52%) |
Sep 19, 2017 | 15.24 | 15.42 | 15.24 | 15.26 | 231,793 | -0.02(-0.13%) |
Sep 18, 2017 | 15.53 | 15.62 | 15.26 | 15.28 | 270,949 | -0.22(-1.42%) |
Sep 15, 2017 | 15.40 | 15.55 | 15.35 | 15.50 | 423,567 | -0.04(-0.26%) |
Sep 14, 2017 | 15.84 | 15.92 | 15.54 | 15.54 | 94,918 | -0.31(-1.96%) |
Sep 13, 2017 | 15.78 | 16.07 | 15.73 | 15.85 | 170,625 | +0.13(+0.83%) |
Sep 12, 2017 | 15.72 | 16.01 | 15.44 | 15.72 | 351,112 | -0.01(-0.06%) |
Sep 11, 2017 | 15.70 | 15.88 | 15.60 | 15.73 | 123,313 | +0.04(+0.25%) |
Sep 08, 2017 | 15.67 | 15.85 | 15.55 | 15.69 | 137,537 | +0.02(+0.13%) |
Sep 07, 2017 | 15.82 | 15.82 | 15.53 | 15.67 | 214,645 | -0.06(-0.38%) |
Sep 06, 2017 | 15.81 | 15.41 | 15.73 | 298,733 | +0.36(+2.34%) | |
Sep 05, 2017 | 15.37 | 15.68 | 15.18 | 15.37 | 281,571 | +0.03(+0.20%) |
Sep 01, 2017 | 14.95 | 15.44 | 14.92 | 15.34 | 225,619 | +0.42(+2.82%) |
Aug 31, 2017 | 14.81 | 14.99 | 14.81 | 14.92 | 191,046 | +0.16(+1.08%) |
Aug 30, 2017 | 14.58 | 15.01 | 14.58 | 14.76 | 288,186 | +0.23(+1.58%) |
Aug 29, 2017 | 14.46 | 14.57 | 14.43 | 14.53 | 313,191 | -0.04(-0.27%) |
Aug 28, 2017 | 14.47 | 14.83 | 14.43 | 14.57 | 282,904 | +0.21(+1.46%) |
Aug 25, 2017 | 14.14 | 14.40 | 14.08 | 14.36 | 186,806 | +0.24(+1.70%) |
Aug 24, 2017 | 14.10 | 14.29 | 13.98 | 14.12 | 190,605 | +0.03(+0.21%) |
Aug 23, 2017 | 14.08 | 14.19 | 14.03 | 14.09 | 195,974 | -0.08(-0.56%) |
Aug 22, 2017 | 13.78 | 14.39 | 13.72 | 14.17 | 367,135 | +0.44(+3.20%) |
Aug 21, 2017 | 13.86 | 14.01 | 13.55 | 13.73 | 354,222 | -0.16(-1.15%) |
Aug 18, 2017 | 13.58 | 13.98 | 13.55 | 13.89 | 212,398 | +0.21(+1.54%) |
Aug 17, 2017 | 13.90 | 14.07 | 13.66 | 13.68 | 448,897 | -0.28(-2.01%) |
Aug 16, 2017 | 14.37 | 14.40 | 13.96 | 13.96 | 593,480 | -0.37(-2.58%) |
Aug 15, 2017 | 14.75 | 14.75 | 14.30 | 14.33 | 301,693 | -0.36(-2.45%) |
Aug 14, 2017 | 14.38 | 14.96 | 14.38 | 14.69 | 420,480 | +0.27(+1.87%) |
Aug 11, 2017 | 14.22 | 14.55 | 14.22 | 14.42 | 394,901 | +0.14(+0.98%) |
Aug 10, 2017 | 14.30 | 14.57 | 14.16 | 14.28 | 399,218 | -0.07(-0.49%) |
Aug 09, 2017 | 14.67 | 14.84 | 14.33 | 14.35 | 307,315 | -0.45(-3.04%) |
Aug 08, 2017 | 14.01 | 14.81 | 13.76 | 14.80 | 813,377 | +0.55(+3.86%) |
Aug 07, 2017 | 14.95 | 15.36 | 13.91 | 14.25 | 1,127,183 | -3.03(-17.53%) |
Aug 04, 2017 | 17.21 | 17.37 | 17.12 | 17.28 | 131,244 | +0.08(+0.47%) |
Aug 03, 2017 | 17.23 | 17.32 | 17.07 | 17.20 | 98,493 | +0.01(+0.06%) |
Aug 02, 2017 | 17.41 | 17.41 | 17.10 | 17.19 | 119,804 | -0.21(-1.21%) |
Aug 01, 2017 | 17.44 | 17.54 | 17.31 | 17.40 | 131,607 | +0.04(+0.23%) |
Jul 31, 2017 | 17.52 | 17.65 | 17.34 | 17.36 | 111,633 | -0.16(-0.91%) |
Jul 28, 2017 | 17.40 | 17.73 | 17.40 | 17.52 | 98,390 | +0.04(+0.23%) |
Jul 27, 2017 | 17.52 | 17.69 | 17.40 | 17.48 | 124,579 | +0.00(+0.00%) |
Jul 26, 2017 | 17.52 | 17.62 | 17.35 | 17.48 | 100,034 | -0.04(-0.23%) |
Jul 25, 2017 | 17.48 | 17.72 | 17.31 | 17.52 | 161,146 | +0.20(+1.15%) |
Jul 24, 2017 | 17.60 | 17.73 | 17.30 | 17.32 | 175,039 | -0.37(-2.09%) |
Jul 21, 2017 | 17.99 | 18.02 | 17.67 | 17.69 | 128,535 | -0.23(-1.28%) |
Jul 20, 2017 | 18.06 | 18.16 | 17.88 | 17.92 | 99,533 | -0.03(-0.17%) |
Jul 19, 2017 | 17.89 | 18.11 | 17.89 | 17.95 | 87,861 | +0.05(+0.28%) |
Jul 18, 2017 | 17.99 | 18.05 | 17.77 | 17.90 | 74,979 | -0.18(-1.00%) |
Jul 17, 2017 | 17.81 | 18.60 | 17.80 | 18.08 | 144,346 | +0.27(+1.52%) |
Jul 14, 2017 | 17.65 | 17.85 | 17.65 | 17.81 | 74,014 | +0.10(+0.56%) |
Jul 13, 2017 | 17.75 | 17.87 | 17.64 | 17.71 | 107,095 | -0.07(-0.39%) |
Jul 12, 2017 | 17.63 | 17.91 | 17.49 | 17.78 | 127,475 | +0.28(+1.60%) |
Jul 11, 2017 | 17.77 | 17.77 | 17.36 | 17.50 | 169,956 | -0.27(-1.52%) |
Jul 10, 2017 | 18.16 | 18.24 | 17.75 | 17.77 | 182,872 | -0.46(-2.52%) |
Jul 07, 2017 | 18.09 | 18.28 | 18.09 | 18.23 | 89,132 | +0.18(+1.00%) |
Jul 06, 2017 | 18.08 | 18.20 | 18.01 | 18.05 | 140,137 | -0.15(-0.82%) |
Jul 05, 2017 | 18.26 | 18.35 | 18.01 | 18.20 | 115,401 | -0.08(-0.44%) |
Jul 03, 2017 | 18.03 | 18.40 | 18.03 | 18.28 | 68,186 | +0.31(+1.73%) |
Jun 30, 2017 | 18.37 | 18.38 | 17.95 | 17.97 | 334,518 | -0.32(-1.75%) |
Jun 29, 2017 | 18.28 | 18.41 | 18.11 | 18.29 | 337,742 | +0.08(+0.44%) |
Jun 28, 2017 | 18.06 | 18.38 | 17.89 | 18.21 | 115,994 | +0.29(+1.62%) |
Jun 27, 2017 | 18.04 | 18.10 | 17.90 | 17.92 | 227,839 | -0.13(-0.72%) |
Jun 26, 2017 | 18.01 | 18.20 | 18.00 | 18.05 | 173,305 | +0.07(+0.39%) |
Jun 23, 2017 | 18.35 | 18.35 | 17.97 | 17.98 | 377,820 | -0.39(-2.12%) |
Jun 22, 2017 | 18.00 | 18.51 | 17.96 | 18.37 | 313,337 | +0.30(+1.66%) |
Jun 21, 2017 | 18.24 | 18.28 | 17.90 | 18.07 | 200,340 | -0.13(-0.71%) |
Jun 20, 2017 | 18.20 | 18.43 | 18.11 | 18.20 | 220,201 | -0.05(-0.27%) |
Jun 19, 2017 | 18.31 | 18.52 | 18.01 | 18.25 | 275,679 | +0.00(+0.00%) |
Jun 16, 2017 | 18.17 | 18.36 | 17.92 | 18.25 | 284,167 | -0.07(-0.38%) |
Jun 15, 2017 | 18.18 | 18.46 | 18.09 | 18.32 | 191,771 | -0.08(-0.43%) |
Jun 14, 2017 | 18.46 | 18.61 | 18.34 | 18.40 | 167,519 | -0.06(-0.33%) |
Jun 13, 2017 | 18.44 | 18.53 | 18.23 | 18.46 | 146,507 | +0.11(+0.60%) |
Jun 12, 2017 | 18.45 | 18.65 | 18.29 | 18.35 | 120,005 | -0.10(-0.54%) |
Jun 09, 2017 | 18.32 | 18.64 | 18.18 | 18.45 | 131,299 | +0.19(+1.04%) |
Jun 08, 2017 | 18.31 | 18.48 | 18.15 | 18.26 | 219,941 | -0.05(-0.27%) |
Jun 07, 2017 | 18.44 | 18.52 | 18.10 | 18.31 | 211,914 | -0.10(-0.54%) |
Jun 06, 2017 | 18.20 | 18.44 | 18.07 | 18.41 | 187,282 | +0.04(+0.22%) |
Jun 05, 2017 | 18.38 | 18.55 | 18.22 | 18.37 | 109,999 | -0.04(-0.22%) |
Jun 02, 2017 | 18.48 | 18.70 | 18.33 | 18.41 | 339,840 | -0.09(-0.49%) |
Jun 01, 2017 | 18.57 | 18.72 | 18.30 | 18.50 | 291,253 | +0.01(+0.05%) |
May 31, 2017 | 18.82 | 18.84 | 18.22 | 18.49 | 282,931 | -0.26(-1.39%) |
May 30, 2017 | 18.68 | 18.96 | 18.68 | 18.75 | 140,187 | +0.04(+0.21%) |
May 26, 2017 | 18.83 | 18.93 | 18.64 | 18.71 | 112,168 | -0.12(-0.64%) |
May 25, 2017 | 19.08 | 19.13 | 18.75 | 18.83 | 188,395 | -0.25(-1.31%) |
May 24, 2017 | 19.10 | 19.22 | 19.05 | 19.08 | 98,475 | -0.02(-0.10%) |
May 23, 2017 | 19.29 | 19.38 | 19.05 | 19.10 | 93,571 | -0.10(-0.52%) |
May 22, 2017 | 19.17 | 19.25 | 19.07 | 19.20 | 87,068 | +0.13(+0.68%) |
May 19, 2017 | 19.32 | 19.48 | 19.01 | 19.07 | 136,147 | -0.25(-1.29%) |
May 18, 2017 | 19.24 | 19.40 | 19.15 | 19.32 | 188,640 | +0.08(+0.42%) |
May 17, 2017 | 19.61 | 19.70 | 19.09 | 19.24 | 325,576 | -0.74(-3.70%) |
May 16, 2017 | 20.00 | 20.10 | 19.63 | 19.98 | 495,102 | +0.09(+0.45%) |
May 15, 2017 | 19.64 | 20.20 | 19.50 | 19.89 | 273,359 | +0.26(+1.32%) |
May 12, 2017 | 19.47 | 19.76 | 19.41 | 19.63 | 489,121 | +0.11(+0.56%) |
May 11, 2017 | 19.32 | 19.74 | 19.06 | 19.52 | 292,557 | +0.10(+0.51%) |
May 10, 2017 | 19.43 | 19.48 | 19.18 | 19.42 | 156,556 | -0.08(-0.41%) |
May 09, 2017 | 19.28 | 19.63 | 19.13 | 19.50 | 436,947 | +0.25(+1.30%) |
May 08, 2017 | 18.48 | 19.37 | 18.48 | 19.25 | 296,466 | +0.02(+0.10%) |
May 05, 2017 | 19.20 | 19.35 | 19.10 | 19.23 | 169,941 | +0.10(+0.52%) |
May 04, 2017 | 19.25 | 19.42 | 19.08 | 19.13 | 186,491 | -0.07(-0.36%) |
May 03, 2017 | 19.15 | 19.36 | 19.10 | 19.20 | 282,904 | +0.01(+0.05%) |
May 02, 2017 | 19.25 | 19.42 | 19.15 | 19.19 | 247,099 | -0.09(-0.47%) |
May 01, 2017 | 19.28 | 19.41 | 19.11 | 19.28 | 128,328 | +0.09(+0.47%) |
Apr 28, 2017 | 19.50 | 19.65 | 19.17 | 19.19 | 207,540 | -0.33(-1.69%) |
Apr 27, 2017 | 19.48 | 19.64 | 19.44 | 19.52 | 159,047 | +0.04(+0.21%) |
Apr 26, 2017 | 19.31 | 19.60 | 19.31 | 19.48 | 160,708 | +0.12(+0.62%) |
Apr 25, 2017 | 18.96 | 19.48 | 18.95 | 19.36 | 227,339 | +0.49(+2.60%) |
Apr 24, 2017 | 18.89 | 18.96 | 18.74 | 18.87 | 146,923 | +0.29(+1.56%) |
Apr 21, 2017 | 18.71 | 18.76 | 18.36 | 18.58 | 218,515 | -0.18(-0.96%) |
Apr 20, 2017 | 18.62 | 18.93 | 18.52 | 18.76 | 163,853 | +0.26(+1.41%) |
Apr 19, 2017 | 18.51 | 18.76 | 18.48 | 18.50 | 338,670 | +0.04(+0.22%) |
Apr 18, 2017 | 18.23 | 18.70 | 18.20 | 18.46 | 223,255 | +0.14(+0.76%) |
Apr 17, 2017 | 18.16 | 18.32 | 18.05 | 18.32 | 233,312 | +0.27(+1.50%) |
Apr 13, 2017 | 18.40 | 18.45 | 17.89 | 18.05 | 232,074 | -0.33(-1.80%) |
Apr 12, 2017 | 18.85 | 18.89 | 18.21 | 18.38 | 166,910 | -0.47(-2.49%) |
Apr 11, 2017 | 18.50 | 18.90 | 18.50 | 18.85 | 129,119 | +0.35(+1.89%) |
Apr 10, 2017 | 18.60 | 18.79 | 18.48 | 18.50 | 348,596 | -0.13(-0.70%) |
Apr 07, 2017 | 18.40 | 18.67 | 18.29 | 18.63 | 211,957 | +0.13(+0.70%) |
Apr 06, 2017 | 18.42 | 18.62 | 18.29 | 18.50 | 176,167 | +0.24(+1.31%) |
Apr 05, 2017 | 18.59 | 18.71 | 18.23 | 18.26 | 184,076 | -0.08(-0.44%) |
Apr 04, 2017 | 18.34 | 18.52 | 18.29 | 18.34 | 98,224 | -0.08(-0.43%) |
Apr 03, 2017 | 18.48 | 18.65 | 18.26 | 18.42 | 120,036 | +0.00(+0.00%) |
Mar 31, 2017 | 18.36 | 18.50 | 18.25 | 18.42 | 138,933 | +0.08(+0.44%) |
Mar 30, 2017 | 18.37 | 18.58 | 18.23 | 18.34 | 107,008 | -0.05(-0.27%) |
Mar 29, 2017 | 18.43 | 18.49 | 18.24 | 18.39 | 101,782 | -0.05(-0.27%) |
Mar 28, 2017 | 18.40 | 18.63 | 18.25 | 18.44 | 92,956 | -0.07(-0.38%) |
Mar 27, 2017 | 18.26 | 18.59 | 18.12 | 18.51 | 65,300 | -0.02(-0.11%) |
Mar 24, 2017 | 18.42 | 18.72 | 18.37 | 18.53 | 117,245 | +0.10(+0.54%) |
Mar 23, 2017 | 18.12 | 18.54 | 18.01 | 18.43 | 125,960 | +0.34(+1.88%) |
Mar 22, 2017 | 18.35 | 18.50 | 17.89 | 18.09 | 197,073 | -0.28(-1.52%) |
Mar 21, 2017 | 19.08 | 19.23 | 18.30 | 18.37 | 315,796 | -0.65(-3.42%) |
Mar 20, 2017 | 19.14 | 19.24 | 18.98 | 19.02 | 288,068 | -0.06(-0.31%) |
Mar 17, 2017 | 18.88 | 19.16 | 18.74 | 19.08 | 480,213 | +0.20(+1.06%) |
Mar 16, 2017 | 18.53 | 18.95 | 18.53 | 18.88 | 265,278 | +0.41(+2.22%) |
Mar 15, 2017 | 18.55 | 18.76 | 18.38 | 18.47 | 337,516 | +0.08(+0.44%) |
Mar 14, 2017 | 18.30 | 18.62 | 18.26 | 18.39 | 166,117 | -0.03(-0.16%) |
Mar 13, 2017 | 18.39 | 18.63 | 18.20 | 18.42 | 228,458 | -0.07(-0.38%) |
Mar 10, 2017 | 18.31 | 18.67 | 18.15 | 18.49 | 507,151 | +0.32(+1.76%) |
Mar 09, 2017 | 16.91 | 18.25 | 16.86 | 18.17 | 740,186 | +1.46(+8.74%) |
Mar 08, 2017 | 17.30 | 17.87 | 16.55 | 16.71 | 2,868,712 | -2.09(-11.12%) |
Mar 07, 2017 | 19.50 | 19.57 | 18.64 | 18.80 | 384,720 | -0.64(-3.29%) |
Mar 06, 2017 | 19.93 | 20.44 | 19.08 | 19.44 | 369,442 | -2.51(-11.44%) |
Mar 03, 2017 | 22.03 | 22.31 | 21.72 | 21.95 | 105,280 | -0.04(-0.18%) |
Mar 02, 2017 | 22.39 | 22.39 | 21.92 | 21.99 | 51,876 | -0.36(-1.61%) |