Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.98 | 19.21 | 18.87 | 18.92 | 332,271 | -0.06(-0.33%) |
Feb 27, 2018 | 19.46 | 19.64 | 18.96 | 18.98 | 236,749 | -0.46(-2.34%) |
Feb 26, 2018 | 19.09 | 19.52 | 19.01 | 19.44 | 173,311 | +0.43(+2.25%) |
Feb 23, 2018 | 19.07 | 19.21 | 18.88 | 19.01 | 160,418 | +0.03(+0.14%) |
Feb 22, 2018 | 18.99 | 18.98 | 161,293 | +0.29(+1.53%) | ||
Feb 21, 2018 | 18.81 | 19.06 | 18.70 | 18.70 | 121,294 | -0.06(-0.33%) |
Feb 20, 2018 | 18.80 | 18.98 | 18.64 | 18.76 | 155,655 | -0.14(-0.76%) |
Feb 16, 2018 | 18.90 | 18.90 | 18.90 | 0 | -0.32(-1.67%) | |
Feb 15, 2018 | 19.13 | 19.33 | 18.94 | 19.22 | 206,070 | +0.25(+1.32%) |
Feb 14, 2018 | 18.78 | 19.31 | 18.78 | 18.97 | 267,998 | +0.05(+0.28%) |
Feb 13, 2018 | 18.75 | 18.97 | 18.59 | 18.92 | 185,754 | +0.08(+0.43%) |
Feb 12, 2018 | 18.84 | 19.03 | 18.52 | 18.84 | 136,790 | +0.04(+0.24%) |
Feb 09, 2018 | 18.32 | 18.92 | 18.19 | 18.80 | 286,703 | +0.62(+3.39%) |
Feb 08, 2018 | 18.13 | 18.45 | 18.06 | 18.18 | 244,514 | +0.09(+0.49%) |
Feb 07, 2018 | 17.95 | 18.28 | 17.95 | 18.09 | 172,584 | +0.12(+0.65%) |
Feb 06, 2018 | 17.20 | 18.08 | 15.67 | 17.97 | 544,714 | +0.07(+0.40%) |
Feb 05, 2018 | 18.55 | 18.57 | 17.74 | 17.90 | 212,506 | -0.78(-4.16%) |
Feb 02, 2018 | 18.96 | 19.13 | 18.65 | 18.68 | 134,008 | -0.38(-2.01%) |
Feb 01, 2018 | 19.06 | 19.25 | 18.95 | 19.06 | 159,492 | -0.09(-0.47%) |
Jan 31, 2018 | 19.10 | 19.21 | 18.95 | 19.15 | 250,371 | +0.08(+0.42%) |
Jan 30, 2018 | 19.23 | 19.27 | 19.02 | 19.07 | 121,512 | -0.29(-1.48%) |
Jan 29, 2018 | 19.52 | 19.62 | 19.21 | 19.36 | 172,005 | -0.20(-1.00%) |
Jan 26, 2018 | 19.57 | 19.71 | 19.34 | 19.55 | 163,516 | +0.16(+0.83%) |
Jan 25, 2018 | 19.54 | 19.62 | 19.30 | 19.39 | 228,218 | +0.12(+0.60%) |
Jan 24, 2018 | 19.36 | 19.46 | 19.05 | 19.28 | 171,773 | +0.01(+0.05%) |
Jan 23, 2018 | 19.00 | 19.34 | 18.74 | 19.27 | 132,546 | +0.22(+1.17%) |
Jan 22, 2018 | 19.24 | 19.32 | 18.91 | 19.05 | 119,739 | -0.14(-0.74%) |
Jan 19, 2018 | 18.61 | 19.26 | 18.45 | 19.19 | 107,870 | +0.57(+3.07%) |
Jan 18, 2018 | 18.84 | 18.84 | 18.57 | 18.62 | 208,003 | -0.27(-1.42%) |
Jan 17, 2018 | 18.74 | 18.94 | 18.56 | 18.88 | 208,232 | +0.29(+1.59%) |
Jan 16, 2018 | 19.17 | 19.32 | 18.56 | 18.59 | 130,153 | -0.55(-2.89%) |
Jan 12, 2018 | 19.14 | 19.14 | 19.14 | 0 | +0.31(+1.66%) | |
Jan 11, 2018 | 18.64 | 18.96 | 18.52 | 18.83 | 177,884 | +0.18(+0.96%) |
Jan 10, 2018 | 18.55 | 18.84 | 18.32 | 18.65 | 211,209 | +0.11(+0.58%) |
Jan 09, 2018 | 18.89 | 18.93 | 18.46 | 18.55 | 140,112 | -0.38(-2.03%) |
Jan 08, 2018 | 18.71 | 18.96 | 18.50 | 18.93 | 260,287 | +0.22(+1.19%) |
Jan 05, 2018 | 18.46 | 18.71 | 18.34 | 18.71 | 182,559 | +0.33(+1.80%) |
Jan 04, 2018 | 18.67 | 18.67 | 18.11 | 18.38 | 301,043 | -0.17(-0.92%) |
Jan 03, 2018 | 18.55 | 18.77 | 18.36 | 18.55 | 214,835 | -0.07(-0.38%) |
Jan 02, 2018 | 18.93 | 18.97 | 18.47 | 18.62 | 296,717 | -0.21(-1.09%) |
Dec 29, 2017 | 18.82 | 18.82 | 18.82 | 0 | -0.08(-0.43%) | |
Dec 28, 2017 | 18.87 | 18.93 | 18.66 | 18.90 | 171,818 | +0.03(+0.14%) |
Dec 27, 2017 | 18.98 | 19.14 | 18.82 | 18.88 | 199,930 | -0.12(-0.66%) |
Dec 26, 2017 | 18.97 | 19.18 | 18.86 | 19.00 | 151,297 | +0.04(+0.24%) |
Dec 22, 2017 | 18.75 | 19.00 | 18.54 | 18.96 | 221,841 | +0.26(+1.39%) |
Dec 21, 2017 | 18.59 | 18.80 | 18.55 | 18.70 | 309,277 | +0.19(+1.01%) |
Dec 20, 2017 | 18.48 | 18.70 | 18.45 | 18.51 | 323,156 | +0.03(+0.14%) |
Dec 19, 2017 | 18.39 | 18.57 | 18.21 | 18.48 | 315,259 | +0.12(+0.68%) |
Dec 18, 2017 | 18.26 | 18.46 | 18.21 | 18.36 | 664,716 | +0.11(+0.59%) |
Dec 15, 2017 | 17.85 | 18.29 | 17.77 | 18.25 | 1,785,007 | +0.43(+2.40%) |
Dec 14, 2017 | 17.89 | 18.04 | 17.76 | 17.82 | 553,431 | -0.07(-0.40%) |
Dec 13, 2017 | 17.71 | 17.96 | 17.64 | 17.89 | 313,437 | +0.23(+1.31%) |
Dec 12, 2017 | 17.84 | 17.99 | 17.65 | 17.66 | 349,126 | -0.14(-0.80%) |
Dec 11, 2017 | 17.95 | 18.01 | 17.58 | 17.80 | 356,411 | -0.08(-0.45%) |
Dec 08, 2017 | 18.07 | 18.08 | 17.85 | 17.88 | 185,247 | +0.00(+0.00%) |
Dec 07, 2017 | 17.81 | 18.32 | 17.81 | 275,817 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.94 | 18.18 | 17.70 | 17.72 | 182,307 | -0.29(-1.59%) |
Dec 05, 2017 | 18.13 | 18.36 | 17.95 | 18.01 | 253,164 | -0.21(-1.13%) |
Dec 04, 2017 | 17.83 | 18.35 | 17.83 | 18.21 | 472,321 | +0.51(+2.87%) |
Dec 01, 2017 | 17.68 | 17.85 | 17.46 | 17.71 | 637,272 | -0.04(-0.20%) |
Nov 30, 2017 | 17.37 | 17.76 | 17.37 | 17.74 | 571,780 | +0.45(+2.58%) |
Nov 29, 2017 | 17.08 | 17.34 | 17.06 | 17.30 | 350,341 | +0.21(+1.25%) |
Nov 28, 2017 | 16.79 | 17.13 | 16.79 | 17.08 | 396,595 | +0.28(+1.69%) |
Nov 27, 2017 | 17.08 | 17.10 | 16.72 | 16.80 | 331,000 | -0.27(-1.56%) |
Nov 24, 2017 | 17.02 | 17.09 | 16.83 | 17.06 | 114,449 | +0.02(+0.10%) |
Nov 22, 2017 | 17.11 | 17.20 | 17.00 | 17.05 | 454,706 | +0.00(+0.00%) |
Nov 21, 2017 | 16.95 | 17.06 | 16.90 | 17.05 | 586,681 | +0.05(+0.31%) |
Nov 20, 2017 | 16.81 | 17.06 | 16.71 | 16.99 | 715,044 | +0.21(+1.27%) |
Nov 17, 2017 | 16.43 | 16.88 | 16.26 | 16.78 | 885,515 | +0.44(+2.72%) |
Nov 16, 2017 | 15.88 | 16.51 | 15.88 | 16.34 | 512,339 | +0.41(+2.56%) |
Nov 15, 2017 | 15.55 | 16.02 | 15.38 | 15.93 | 1,077,919 | +0.28(+1.82%) |
Nov 14, 2017 | 15.51 | 15.71 | 15.01 | 15.64 | 5,426,936 | +0.14(+0.92%) |
Nov 13, 2017 | 16.64 | 16.64 | 15.30 | 15.50 | 2,069,150 | -1.55(-9.11%) |
Nov 10, 2017 | 16.68 | 17.17 | 16.38 | 17.06 | 524,213 | +0.43(+2.56%) |
Nov 09, 2017 | 16.22 | 16.70 | 16.19 | 16.63 | 660,949 | +0.43(+2.63%) |
Nov 08, 2017 | 15.75 | 16.35 | 15.62 | 16.20 | 602,607 | +0.23(+1.44%) |
Nov 07, 2017 | 16.07 | 16.11 | 15.88 | 15.97 | 350,223 | -0.11(-0.66%) |
Nov 06, 2017 | 16.11 | 16.27 | 16.01 | 16.08 | 124,619 | +0.03(+0.17%) |
Nov 03, 2017 | 16.12 | 16.13 | 15.87 | 16.05 | 238,622 | -0.10(-0.60%) |
Nov 02, 2017 | 16.16 | 16.19 | 15.98 | 16.15 | 223,714 | -0.01(-0.06%) |
Nov 01, 2017 | 16.39 | 16.42 | 16.11 | 16.16 | 166,930 | -0.23(-1.41%) |
Oct 31, 2017 | 16.02 | 16.42 | 16.02 | 16.39 | 172,247 | +0.32(+1.99%) |
Oct 30, 2017 | 16.24 | 16.39 | 16.04 | 16.07 | 118,196 | -0.16(-0.98%) |
Oct 27, 2017 | 16.39 | 16.40 | 16.03 | 16.23 | 152,765 | -0.13(-0.81%) |
Oct 26, 2017 | 16.40 | 16.69 | 16.17 | 16.36 | 189,098 | +0.08(+0.49%) |
Oct 25, 2017 | 16.16 | 16.35 | 15.93 | 16.28 | 154,742 | +0.09(+0.55%) |
Oct 24, 2017 | 16.19 | 16.35 | 16.06 | 16.19 | 225,715 | +0.04(+0.27%) |
Oct 23, 2017 | 16.27 | 16.35 | 16.12 | 16.15 | 185,044 | -0.10(-0.60%) |
Oct 20, 2017 | 16.03 | 16.27 | 15.90 | 16.25 | 516,590 | +0.31(+1.95%) |
Oct 19, 2017 | 16.09 | 16.24 | 15.72 | 15.94 | 285,014 | -0.12(-0.77%) |
Oct 18, 2017 | 16.04 | 16.32 | 15.88 | 16.06 | 376,877 | +0.14(+0.89%) |
Oct 17, 2017 | 15.76 | 16.05 | 15.68 | 15.92 | 153,304 | +0.21(+1.36%) |
Oct 16, 2017 | 15.88 | 15.88 | 15.56 | 15.71 | 273,731 | -0.01(-0.06%) |
Oct 13, 2017 | 15.81 | 15.88 | 15.60 | 15.72 | 123,985 | -0.02(-0.11%) |
Oct 12, 2017 | 15.73 | 15.79 | 15.52 | 15.73 | 213,276 | +0.00(+0.00%) |
Oct 11, 2017 | 15.88 | 15.97 | 15.65 | 15.73 | 150,348 | -0.24(-1.50%) |
Oct 10, 2017 | 15.96 | 16.19 | 15.72 | 15.97 | 267,561 | +0.02(+0.11%) |
Oct 09, 2017 | 15.96 | 16.06 | 15.66 | 15.96 | 324,951 | -0.04(-0.22%) |
Oct 06, 2017 | 16.03 | 16.03 | 15.80 | 15.99 | 366,975 | -0.02(-0.11%) |
Oct 05, 2017 | 15.80 | 16.04 | 15.61 | 16.01 | 449,978 | +0.26(+1.63%) |
Oct 04, 2017 | 15.88 | 16.03 | 15.73 | 15.75 | 357,756 | -0.11(-0.67%) |
Oct 03, 2017 | 15.90 | 16.04 | 15.68 | 15.86 | 192,215 | -0.14(-0.89%) |
Oct 02, 2017 | 15.84 | 16.09 | 15.75 | 16.00 | 236,590 | +0.24(+1.52%) |
Sep 29, 2017 | 15.74 | 15.95 | 15.71 | 15.76 | 296,365 | +0.03(+0.17%) |
Sep 28, 2017 | 15.51 | 15.78 | 15.51 | 15.73 | 162,736 | +0.15(+0.97%) |
Sep 27, 2017 | 15.27 | 15.64 | 15.27 | 15.58 | 143,119 | +0.38(+2.51%) |
Sep 26, 2017 | 15.21 | 15.27 | 14.98 | 15.20 | 244,479 | +0.07(+0.47%) |
Sep 25, 2017 | 15.18 | 15.46 | 15.03 | 15.13 | 371,567 | -0.04(-0.23%) |
Sep 22, 2017 | 14.91 | 15.35 | 14.90 | 15.17 | 297,659 | +0.21(+1.42%) |
Sep 21, 2017 | 15.01 | 15.23 | 14.82 | 14.95 | 329,996 | +0.13(+0.90%) |
Sep 20, 2017 | 15.06 | 15.14 | 14.81 | 14.82 | 238,906 | -0.25(-1.65%) |
Sep 19, 2017 | 14.91 | 15.09 | 14.72 | 15.07 | 227,138 | +0.17(+1.13%) |
Sep 18, 2017 | 14.97 | 15.01 | 14.72 | 14.90 | 208,465 | -0.06(-0.42%) |
Sep 15, 2017 | 15.15 | 15.19 | 14.95 | 14.96 | 832,511 | -0.15(-1.00%) |
Sep 14, 2017 | 15.32 | 15.37 | 15.06 | 15.11 | 179,893 | -0.18(-1.16%) |
Sep 13, 2017 | 15.09 | 15.32 | 14.99 | 15.29 | 209,086 | +0.20(+1.29%) |
Sep 12, 2017 | 14.65 | 15.14 | 14.65 | 15.09 | 356,475 | +0.49(+3.34%) |
Sep 11, 2017 | 14.67 | 14.81 | 14.49 | 14.61 | 172,167 | -0.01(-0.06%) |
Sep 08, 2017 | 14.70 | 14.83 | 14.53 | 14.62 | 176,283 | -0.16(-1.08%) |
Sep 07, 2017 | 14.43 | 14.85 | 14.38 | 14.77 | 291,470 | +0.36(+2.46%) |
Sep 06, 2017 | 14.29 | 14.47 | 14.15 | 14.42 | 246,492 | +0.18(+1.25%) |
Sep 05, 2017 | 14.46 | 14.50 | 14.20 | 14.24 | 391,178 | -0.28(-1.89%) |
Sep 01, 2017 | 14.63 | 14.70 | 14.50 | 14.52 | 216,637 | -0.07(-0.49%) |
Aug 31, 2017 | 14.71 | 14.89 | 14.54 | 14.59 | 321,847 | +0.06(+0.43%) |
Aug 30, 2017 | 14.75 | 14.91 | 14.45 | 14.53 | 443,612 | -0.24(-1.62%) |
Aug 29, 2017 | 14.81 | 14.90 | 14.59 | 14.77 | 282,937 | -0.14(-0.95%) |
Aug 28, 2017 | 14.85 | 15.01 | 14.72 | 14.91 | 181,310 | +0.08(+0.53%) |
Aug 25, 2017 | 14.65 | 14.91 | 14.60 | 14.83 | 230,552 | +0.23(+1.57%) |
Aug 24, 2017 | 14.55 | 14.79 | 14.49 | 14.60 | 243,332 | +0.11(+0.73%) |
Aug 23, 2017 | 14.61 | 14.61 | 14.23 | 14.49 | 451,977 | -0.06(-0.42%) |
Aug 22, 2017 | 14.92 | 14.92 | 14.32 | 14.55 | 438,347 | -0.32(-2.13%) |
Aug 21, 2017 | 14.48 | 14.95 | 14.29 | 14.87 | 688,025 | +0.39(+2.68%) |
Aug 18, 2017 | 14.01 | 14.55 | 14.01 | 14.48 | 407,924 | +0.36(+2.56%) |
Aug 17, 2017 | 14.20 | 14.33 | 14.08 | 14.12 | 574,111 | -0.11(-0.80%) |
Aug 16, 2017 | 14.18 | 14.24 | 14.02 | 14.24 | 1,009,268 | -0.04(-0.31%) |
Aug 15, 2017 | 14.05 | 14.31 | 13.82 | 14.28 | 1,098,769 | +0.23(+1.63%) |
Aug 14, 2017 | 13.66 | 14.14 | 13.36 | 14.05 | 1,985,521 | +0.32(+2.31%) |
Aug 11, 2017 | 14.97 | 14.97 | 13.56 | 13.74 | 1,279,738 | -1.28(-8.51%) |
Aug 10, 2017 | 15.00 | 15.43 | 14.84 | 15.01 | 361,109 | -0.04(-0.23%) |
Aug 09, 2017 | 14.97 | 15.15 | 14.73 | 15.05 | 710,205 | -0.07(-0.47%) |
Aug 08, 2017 | 15.51 | 15.70 | 15.08 | 15.12 | 689,536 | -0.39(-2.50%) |
Aug 07, 2017 | 15.07 | 15.86 | 15.07 | 15.51 | 785,889 | -0.62(-3.83%) |
Aug 04, 2017 | 16.25 | 16.30 | 15.97 | 16.12 | 178,164 | +0.03(+0.16%) |
Aug 03, 2017 | 16.38 | 16.42 | 15.92 | 16.10 | 106,657 | -0.27(-1.67%) |
Aug 02, 2017 | 16.41 | 16.54 | 16.09 | 16.37 | 235,689 | -0.09(-0.54%) |
Aug 01, 2017 | 16.36 | 16.64 | 16.23 | 16.46 | 239,440 | +0.18(+1.14%) |
Jul 31, 2017 | 16.43 | 16.43 | 16.25 | 16.27 | 129,276 | -0.10(-0.59%) |
Jul 28, 2017 | 16.21 | 16.40 | 16.10 | 16.37 | 155,060 | +0.07(+0.43%) |
Jul 27, 2017 | 16.75 | 16.75 | 16.26 | 16.30 | 187,849 | -0.40(-2.37%) |
Jul 26, 2017 | 16.49 | 16.85 | 16.48 | 16.70 | 442,225 | +0.19(+1.17%) |
Jul 25, 2017 | 16.50 | 16.76 | 16.24 | 16.50 | 1,257,532 | +0.01(+0.05%) |
Jul 24, 2017 | 16.40 | 16.57 | 16.09 | 16.49 | 288,014 | -0.04(-0.21%) |
Jul 21, 2017 | 17.07 | 17.07 | 16.24 | 16.53 | 776,728 | -0.94(-5.40%) |
Jul 20, 2017 | 17.91 | 17.99 | 17.22 | 17.47 | 273,240 | -0.45(-2.51%) |
Jul 19, 2017 | 17.82 | 18.11 | 17.82 | 17.92 | 324,290 | +0.09(+0.49%) |
Jul 18, 2017 | 17.23 | 17.99 | 17.22 | 17.83 | 274,027 | +0.53(+3.05%) |
Jul 17, 2017 | 17.27 | 17.44 | 17.25 | 17.30 | 136,351 | +0.04(+0.26%) |
Jul 14, 2017 | 17.24 | 17.38 | 17.16 | 17.26 | 57,045 | +0.01(+0.05%) |
Jul 13, 2017 | 17.19 | 17.29 | 17.02 | 17.25 | 57,590 | +0.13(+0.77%) |
Jul 12, 2017 | 17.04 | 17.37 | 17.00 | 17.12 | 133,023 | +0.20(+1.20%) |
Jul 11, 2017 | 17.52 | 17.52 | 16.90 | 16.92 | 94,379 | -0.55(-3.13%) |
Jul 10, 2017 | 17.47 | 17.59 | 17.24 | 17.46 | 138,086 | -0.07(-0.40%) |
Jul 07, 2017 | 17.45 | 17.66 | 17.44 | 17.53 | 121,218 | +0.04(+0.20%) |
Jul 06, 2017 | 17.60 | 17.60 | 17.18 | 17.50 | 183,617 | -0.10(-0.55%) |
Jul 05, 2017 | 17.51 | 17.59 | 17.32 | 17.59 | 168,308 | +0.07(+0.40%) |
Jul 03, 2017 | 17.52 | 17.71 | 17.44 | 17.52 | 143,285 | +0.04(+0.25%) |
Jun 30, 2017 | 17.44 | 17.88 | 17.14 | 17.48 | 339,963 | -0.14(-0.80%) |
Jun 29, 2017 | 17.54 | 17.70 | 17.26 | 17.62 | 383,985 | +0.10(+0.55%) |
Jun 28, 2017 | 17.36 | 17.66 | 17.36 | 17.52 | 162,187 | +0.24(+1.38%) |
Jun 27, 2017 | 17.23 | 17.41 | 17.22 | 17.29 | 73,103 | +0.00(+0.00%) |
Jun 26, 2017 | 17.23 | 17.33 | 17.19 | 17.29 | 113,062 | +0.06(+0.36%) |
Jun 23, 2017 | 17.00 | 17.35 | 17.00 | 17.22 | 481,302 | +0.23(+1.35%) |
Jun 22, 2017 | 16.94 | 17.14 | 16.77 | 17.00 | 211,839 | +0.12(+0.73%) |
Jun 21, 2017 | 16.84 | 17.01 | 16.75 | 16.87 | 173,598 | -0.02(-0.10%) |
Jun 20, 2017 | 17.40 | 17.43 | 16.74 | 16.89 | 152,262 | -0.56(-3.23%) |
Jun 19, 2017 | 16.85 | 17.61 | 16.71 | 17.45 | 272,533 | +0.69(+4.10%) |
Jun 16, 2017 | 16.69 | 16.86 | 16.60 | 16.77 | 312,664 | -0.01(-0.05%) |
Jun 15, 2017 | 16.87 | 17.07 | 16.61 | 16.77 | 149,378 | -0.17(-0.99%) |
Jun 14, 2017 | 17.04 | 17.04 | 16.81 | 16.94 | 103,362 | -0.04(-0.21%) |
Jun 13, 2017 | 17.03 | 17.14 | 16.87 | 16.98 | 142,929 | -0.09(-0.52%) |
Jun 12, 2017 | 16.90 | 17.23 | 16.90 | 17.07 | 121,136 | +0.16(+0.94%) |
Jun 09, 2017 | 16.78 | 17.12 | 16.63 | 16.91 | 93,193 | +0.19(+1.16%) |
Jun 08, 2017 | 16.74 | 16.81 | 16.66 | 16.71 | 130,951 | -0.04(-0.21%) |
Jun 07, 2017 | 16.72 | 16.87 | 16.72 | 16.75 | 102,386 | +0.01(+0.05%) |
Jun 06, 2017 | 16.65 | 16.90 | 16.65 | 16.74 | 250,519 | -0.01(-0.05%) |
Jun 05, 2017 | 16.71 | 17.00 | 16.62 | 16.75 | 160,411 | +0.07(+0.42%) |
Jun 02, 2017 | 16.79 | 16.99 | 16.58 | 16.68 | 235,243 | -0.11(-0.63%) |
Jun 01, 2017 | 16.79 | 16.88 | 16.62 | 16.78 | 202,468 | +0.04(+0.26%) |
May 31, 2017 | 16.48 | 16.77 | 16.16 | 16.74 | 321,547 | +0.33(+1.99%) |
May 30, 2017 | 16.51 | 16.87 | 16.40 | 16.41 | 141,367 | -0.17(-1.00%) |
May 26, 2017 | 16.27 | 16.74 | 16.27 | 16.58 | 89,604 | +0.25(+1.50%) |
May 25, 2017 | 16.48 | 16.48 | 16.31 | 16.33 | 114,455 | -0.01(-0.05%) |
May 24, 2017 | 16.38 | 16.47 | 16.28 | 16.34 | 76,317 | +0.02(+0.11%) |
May 23, 2017 | 16.44 | 16.47 | 16.26 | 16.33 | 92,699 | -0.09(-0.53%) |
May 22, 2017 | 16.53 | 16.61 | 16.34 | 16.41 | 86,281 | -0.04(-0.27%) |
May 19, 2017 | 16.61 | 16.69 | 16.43 | 16.46 | 226,199 | -0.16(-0.95%) |
May 18, 2017 | 16.44 | 16.68 | 16.24 | 16.61 | 128,180 | +0.11(+0.64%) |
May 17, 2017 | 17.11 | 17.16 | 16.51 | 16.51 | 277,618 | -0.74(-4.26%) |
May 16, 2017 | 17.11 | 17.29 | 16.90 | 17.25 | 216,161 | +0.11(+0.61%) |
May 15, 2017 | 17.15 | 17.29 | 16.99 | 17.14 | 202,986 | -0.06(-0.36%) |
May 12, 2017 | 17.32 | 17.46 | 16.66 | 17.20 | 312,158 | -0.13(-0.76%) |
May 11, 2017 | 17.41 | 17.41 | 17.12 | 17.33 | 231,909 | -0.14(-0.80%) |
May 10, 2017 | 17.42 | 17.60 | 17.25 | 17.47 | 195,334 | +0.11(+0.60%) |
May 09, 2017 | 17.58 | 17.74 | 17.16 | 17.37 | 244,933 | -0.15(-0.85%) |
May 08, 2017 | 16.68 | 17.53 | 16.63 | 17.52 | 447,830 | +0.79(+4.71%) |
May 05, 2017 | 16.05 | 16.77 | 15.98 | 16.73 | 160,082 | +0.76(+4.77%) |
May 04, 2017 | 15.93 | 15.98 | 15.83 | 15.97 | 404,234 | +0.09(+0.55%) |
May 03, 2017 | 15.96 | 15.96 | 15.76 | 15.88 | 244,212 | -0.01(-0.06%) |
May 02, 2017 | 15.95 | 16.02 | 15.82 | 15.89 | 239,749 | -0.04(-0.22%) |
May 01, 2017 | 15.98 | 16.01 | 15.90 | 15.92 | 171,813 | -0.06(-0.38%) |
Apr 28, 2017 | 15.94 | 16.02 | 15.82 | 15.98 | 244,235 | +0.08(+0.50%) |
Apr 27, 2017 | 15.93 | 15.93 | 15.85 | 15.91 | 293,332 | +0.03(+0.17%) |
Apr 26, 2017 | 15.91 | 15.96 | 15.75 | 15.88 | 266,349 | +0.06(+0.39%) |
Apr 25, 2017 | 15.94 | 16.06 | 15.71 | 15.82 | 712,945 | -0.05(-0.33%) |
Apr 24, 2017 | 15.98 | 16.12 | 15.81 | 15.87 | 100,161 | +0.03(+0.17%) |
Apr 21, 2017 | 15.80 | 15.89 | 15.77 | 15.84 | 114,501 | -0.03(-0.17%) |
Apr 20, 2017 | 15.75 | 15.95 | 15.71 | 15.87 | 268,629 | +0.18(+1.17%) |
Apr 19, 2017 | 15.93 | 16.03 | 15.65 | 15.69 | 423,669 | -0.17(-1.05%) |
Apr 18, 2017 | 15.60 | 15.85 | 15.42 | 15.85 | 160,474 | +0.17(+1.06%) |
Apr 17, 2017 | 15.35 | 15.84 | 15.35 | 15.69 | 312,955 | +0.33(+2.17%) |
Apr 13, 2017 | 15.23 | 15.51 | 15.21 | 15.35 | 176,559 | +0.11(+0.75%) |
Apr 12, 2017 | 14.97 | 15.37 | 14.93 | 15.24 | 231,117 | +0.20(+1.34%) |
Apr 11, 2017 | 15.26 | 15.32 | 14.99 | 15.04 | 140,604 | -0.24(-1.55%) |
Apr 10, 2017 | 15.04 | 15.33 | 14.91 | 15.28 | 88,818 | +0.30(+2.03%) |
Apr 07, 2017 | 15.00 | 15.11 | 14.84 | 14.97 | 99,243 | -0.05(-0.35%) |
Apr 06, 2017 | 15.00 | 15.14 | 14.88 | 15.02 | 107,116 | +0.06(+0.41%) |
Apr 05, 2017 | 14.89 | 15.21 | 14.83 | 14.96 | 119,702 | +0.13(+0.88%) |
Apr 04, 2017 | 14.93 | 14.99 | 14.76 | 14.83 | 457,636 | -0.17(-1.16%) |
Apr 03, 2017 | 15.02 | 15.08 | 14.89 | 15.01 | 115,542 | -0.02(-0.12%) |
Mar 31, 2017 | 14.93 | 15.08 | 14.88 | 15.02 | 240,226 | +0.06(+0.41%) |
Mar 30, 2017 | 15.08 | 15.08 | 14.90 | 14.96 | 103,312 | -0.10(-0.69%) |
Mar 29, 2017 | 14.92 | 15.10 | 14.86 | 15.07 | 81,160 | +0.21(+1.40%) |
Mar 28, 2017 | 15.04 | 15.04 | 14.64 | 14.86 | 192,174 | -0.30(-2.01%) |
Mar 27, 2017 | 15.27 | 15.56 | 14.88 | 15.16 | 137,794 | -0.28(-1.80%) |
Mar 24, 2017 | 15.41 | 15.54 | 14.70 | 15.44 | 503,727 | -0.04(-0.28%) |
Mar 23, 2017 | 15.92 | 15.92 | 15.27 | 15.48 | 767,121 | -0.27(-1.71%) |
Mar 22, 2017 | 16.06 | 16.23 | 15.43 | 15.75 | 709,910 | +0.30(+1.97%) |
Mar 21, 2017 | 15.81 | 15.97 | 15.38 | 15.45 | 353,383 | -0.32(-2.04%) |
Mar 20, 2017 | 15.73 | 15.81 | 15.59 | 15.77 | 82,211 | -0.06(-0.38%) |
Mar 17, 2017 | 15.83 | 15.95 | 15.61 | 15.83 | 169,920 | -0.08(-0.49%) |
Mar 16, 2017 | 15.60 | 15.94 | 15.60 | 15.91 | 130,704 | +0.33(+2.12%) |
Mar 15, 2017 | 15.25 | 15.62 | 15.20 | 15.58 | 953,513 | +0.43(+2.81%) |
Mar 14, 2017 | 15.21 | 15.39 | 15.14 | 15.15 | 110,063 | -0.07(-0.46%) |
Mar 13, 2017 | 15.69 | 15.78 | 15.17 | 15.22 | 147,135 | -0.47(-2.99%) |
Mar 10, 2017 | 15.76 | 15.83 | 15.56 | 15.69 | 106,525 | -0.03(-0.17%) |
Mar 09, 2017 | 15.68 | 15.81 | 15.56 | 15.72 | 116,609 | +0.08(+0.50%) |
Mar 08, 2017 | 15.39 | 15.74 | 15.13 | 15.64 | 137,024 | +0.30(+1.93%) |
Mar 07, 2017 | 15.42 | 15.53 | 15.21 | 15.35 | 164,118 | -0.07(-0.45%) |
Mar 06, 2017 | 15.24 | 15.50 | 15.19 | 15.41 | 79,045 | +0.10(+0.68%) |
Mar 03, 2017 | 15.33 | 15.55 | 15.10 | 15.31 | 112,130 | -0.06(-0.40%) |
Mar 02, 2017 | 15.37 | 16.02 | 15.20 | 15.37 | 174,331 | -0.05(-0.34%) |