Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.37 | 22.37 | 21.68 | 21.76 | 134,182 | -0.61(-2.73%) |
Feb 27, 2018 | 22.94 | 23.16 | 22.37 | 22.37 | 86,524 | -0.51(-2.23%) |
Feb 26, 2018 | 23.01 | 23.19 | 22.61 | 22.88 | 137,126 | -0.10(-0.44%) |
Feb 23, 2018 | 22.97 | 23.43 | 22.86 | 22.98 | 76,758 | +0.20(+0.88%) |
Feb 22, 2018 | 22.74 | 22.78 | 98,573 | -0.34(-1.47%) | ||
Feb 21, 2018 | 22.65 | 23.48 | 22.65 | 23.12 | 148,829 | +0.58(+2.57%) |
Feb 20, 2018 | 22.53 | 22.87 | 22.29 | 22.54 | 102,211 | -0.21(-0.92%) |
Feb 16, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.14(+0.62%) | |
Feb 15, 2018 | 22.87 | 23.14 | 22.38 | 22.61 | 98,891 | -0.03(-0.13%) |
Feb 14, 2018 | 22.00 | 22.78 | 22.00 | 22.64 | 124,111 | +0.47(+2.12%) |
Feb 13, 2018 | 22.31 | 22.71 | 22.09 | 22.17 | 141,954 | -0.38(-1.69%) |
Feb 12, 2018 | 22.80 | 22.83 | 22.20 | 22.55 | 90,430 | -0.08(-0.35%) |
Feb 09, 2018 | 22.65 | 22.81 | 21.93 | 22.63 | 143,773 | +0.28(+1.25%) |
Feb 08, 2018 | 23.49 | 23.49 | 22.36 | 22.35 | 177,075 | -1.04(-4.45%) |
Feb 07, 2018 | 23.14 | 23.63 | 23.05 | 23.39 | 103,812 | +0.12(+0.52%) |
Feb 06, 2018 | 22.10 | 23.43 | 21.90 | 23.27 | 195,867 | +0.30(+1.31%) |
Feb 05, 2018 | 23.63 | 23.67 | 22.65 | 22.97 | 134,664 | -0.83(-3.49%) |
Feb 02, 2018 | 24.24 | 24.41 | 23.75 | 23.80 | 195,416 | -0.69(-2.82%) |
Feb 01, 2018 | 24.23 | 24.78 | 24.23 | 24.49 | 264,563 | +0.15(+0.62%) |
Jan 31, 2018 | 24.65 | 24.99 | 24.26 | 24.34 | 192,984 | -0.14(-0.57%) |
Jan 30, 2018 | 24.73 | 25.05 | 24.48 | 24.48 | 143,888 | -0.44(-1.77%) |
Jan 29, 2018 | 24.91 | 25.00 | 24.64 | 24.92 | 202,688 | -0.04(-0.16%) |
Jan 26, 2018 | 24.66 | 24.98 | 24.33 | 24.96 | 81,732 | +0.37(+1.50%) |
Jan 25, 2018 | 25.04 | 25.08 | 24.37 | 24.59 | 97,271 | -0.27(-1.09%) |
Jan 24, 2018 | 25.15 | 25.18 | 24.60 | 24.86 | 111,734 | -0.09(-0.36%) |
Jan 23, 2018 | 25.45 | 25.45 | 24.91 | 24.95 | 111,836 | -0.47(-1.85%) |
Jan 22, 2018 | 26.08 | 26.21 | 25.40 | 25.42 | 149,377 | -0.93(-3.53%) |
Jan 19, 2018 | 25.42 | 26.46 | 25.09 | 26.35 | 280,917 | +0.90(+3.54%) |
Jan 18, 2018 | 26.01 | 26.01 | 25.21 | 25.45 | 162,842 | -0.56(-2.15%) |
Jan 17, 2018 | 25.00 | 26.05 | 24.47 | 26.01 | 327,028 | +1.03(+4.12%) |
Jan 16, 2018 | 24.26 | 24.99 | 24.26 | 24.98 | 321,280 | +0.86(+3.57%) |
Jan 12, 2018 | 24.12 | 24.12 | 24.12 | 0 | -0.05(-0.21%) | |
Jan 11, 2018 | 23.25 | 24.18 | 23.19 | 24.17 | 438,678 | +0.98(+4.23%) |
Jan 10, 2018 | 23.39 | 23.49 | 23.16 | 23.19 | 88,846 | -0.35(-1.49%) |
Jan 09, 2018 | 23.73 | 23.82 | 23.52 | 23.54 | 95,408 | -0.08(-0.34%) |
Jan 08, 2018 | 23.94 | 23.99 | 23.40 | 23.62 | 169,495 | -0.38(-1.58%) |
Jan 05, 2018 | 24.14 | 24.26 | 23.76 | 24.00 | 154,802 | -0.04(-0.17%) |
Jan 04, 2018 | 24.16 | 24.43 | 23.81 | 24.04 | 130,569 | +0.14(+0.59%) |
Jan 03, 2018 | 22.80 | 24.13 | 22.80 | 23.90 | 394,301 | +1.13(+4.96%) |
Jan 02, 2018 | 22.96 | 23.28 | 22.62 | 22.77 | 337,915 | -0.09(-0.39%) |
Dec 29, 2017 | 22.86 | 22.86 | 22.86 | 0 | -0.51(-2.18%) | |
Dec 28, 2017 | 23.91 | 23.91 | 23.32 | 23.37 | 110,319 | -0.45(-1.89%) |
Dec 27, 2017 | 23.61 | 24.10 | 23.56 | 23.82 | 349,063 | +0.16(+0.68%) |
Dec 26, 2017 | 23.79 | 24.00 | 23.52 | 23.66 | 290,685 | -0.16(-0.67%) |
Dec 22, 2017 | 24.52 | 24.76 | 23.78 | 23.82 | 146,633 | -0.68(-2.78%) |
Dec 21, 2017 | 24.74 | 24.89 | 24.45 | 24.50 | 174,713 | -0.18(-0.73%) |
Dec 20, 2017 | 24.42 | 24.86 | 24.30 | 24.68 | 182,250 | +0.26(+1.06%) |
Dec 19, 2017 | 24.73 | 24.78 | 24.19 | 24.42 | 299,933 | -0.20(-0.81%) |
Dec 18, 2017 | 24.92 | 25.34 | 24.12 | 24.62 | 758,501 | +0.89(+3.75%) |
Dec 15, 2017 | 22.93 | 24.09 | 22.87 | 23.73 | 467,027 | +1.01(+4.45%) |
Dec 14, 2017 | 23.04 | 23.47 | 22.52 | 22.72 | 417,824 | +0.06(+0.26%) |
Dec 13, 2017 | 24.75 | 24.75 | 22.28 | 22.66 | 580,474 | -1.33(-5.54%) |
Dec 12, 2017 | 23.60 | 25.09 | 23.25 | 23.99 | 959,705 | +2.65(+12.42%) |
Dec 11, 2017 | 21.51 | 21.66 | 21.17 | 21.34 | 156,648 | -0.26(-1.20%) |
Dec 08, 2017 | 21.73 | 21.82 | 21.50 | 21.60 | 96,708 | +0.00(+0.00%) |
Dec 07, 2017 | 21.14 | 21.71 | 20.99 | 385,538 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.55 | 21.65 | 21.25 | 21.26 | 142,414 | -0.34(-1.57%) |
Dec 05, 2017 | 21.76 | 21.92 | 21.59 | 21.60 | 111,436 | -0.18(-0.83%) |
Dec 04, 2017 | 22.11 | 22.11 | 21.75 | 21.78 | 162,342 | -0.10(-0.46%) |
Dec 01, 2017 | 22.76 | 22.76 | 21.74 | 21.88 | 199,201 | -0.94(-4.12%) |
Nov 30, 2017 | 23.25 | 23.25 | 22.56 | 22.82 | 247,028 | -0.32(-1.38%) |
Nov 29, 2017 | 23.05 | 23.47 | 23.05 | 23.14 | 177,536 | +0.09(+0.39%) |
Nov 28, 2017 | 22.83 | 23.18 | 22.57 | 23.05 | 158,697 | +0.36(+1.59%) |
Nov 27, 2017 | 22.47 | 22.85 | 22.47 | 22.69 | 340,326 | +0.22(+0.98%) |
Nov 24, 2017 | 22.44 | 22.58 | 22.17 | 22.47 | 83,906 | +0.13(+0.58%) |
Nov 22, 2017 | 22.83 | 22.83 | 22.25 | 22.34 | 158,896 | -0.43(-1.89%) |
Nov 21, 2017 | 22.28 | 23.12 | 22.28 | 22.77 | 99,257 | +0.57(+2.57%) |
Nov 20, 2017 | 21.64 | 22.24 | 21.58 | 22.20 | 702,054 | +0.57(+2.64%) |
Nov 17, 2017 | 21.59 | 21.71 | 21.48 | 21.63 | 133,041 | -0.07(-0.32%) |
Nov 16, 2017 | 20.78 | 21.73 | 20.78 | 21.70 | 351,314 | +0.87(+4.18%) |
Nov 15, 2017 | 21.51 | 21.56 | 20.79 | 20.83 | 214,017 | -0.92(-4.23%) |
Nov 14, 2017 | 21.67 | 22.14 | 21.56 | 21.75 | 193,479 | -0.01(-0.05%) |
Nov 13, 2017 | 21.53 | 21.90 | 21.38 | 21.76 | 99,093 | +0.18(+0.83%) |
Nov 10, 2017 | 21.45 | 21.62 | 21.45 | 21.58 | 120,584 | +0.08(+0.37%) |
Nov 09, 2017 | 21.62 | 21.79 | 21.29 | 21.50 | 108,124 | -0.31(-1.42%) |
Nov 08, 2017 | 21.80 | 21.91 | 21.14 | 21.81 | 110,091 | -0.08(-0.37%) |
Nov 07, 2017 | 22.14 | 22.29 | 21.50 | 21.89 | 146,109 | -0.24(-1.08%) |
Nov 06, 2017 | 22.32 | 22.47 | 21.95 | 22.13 | 151,515 | -0.10(-0.45%) |
Nov 03, 2017 | 21.80 | 22.98 | 21.65 | 22.23 | 246,209 | +0.66(+3.06%) |
Nov 02, 2017 | 21.09 | 22.39 | 20.63 | 21.57 | 223,371 | -0.63(-2.84%) |
Nov 01, 2017 | 22.74 | 22.95 | 21.62 | 22.20 | 267,709 | -0.54(-2.37%) |
Oct 31, 2017 | 21.61 | 22.87 | 21.61 | 22.74 | 353,863 | +1.11(+5.13%) |
Oct 30, 2017 | 22.00 | 22.00 | 21.49 | 21.63 | 101,237 | -0.58(-2.61%) |
Oct 27, 2017 | 22.30 | 22.32 | 22.04 | 22.21 | 95,809 | -0.12(-0.54%) |
Oct 26, 2017 | 22.58 | 22.58 | 22.26 | 22.33 | 63,187 | -0.18(-0.80%) |
Oct 25, 2017 | 22.35 | 22.81 | 22.14 | 22.51 | 185,736 | +0.14(+0.63%) |
Oct 24, 2017 | 22.23 | 22.48 | 22.19 | 22.37 | 185,191 | +0.30(+1.36%) |
Oct 23, 2017 | 22.25 | 22.33 | 22.05 | 22.07 | 65,362 | -0.13(-0.59%) |
Oct 20, 2017 | 22.55 | 22.67 | 21.84 | 22.20 | 112,866 | -0.19(-0.85%) |
Oct 19, 2017 | 22.67 | 22.68 | 22.22 | 22.39 | 139,840 | -0.31(-1.37%) |
Oct 18, 2017 | 22.19 | 22.79 | 22.11 | 22.70 | 273,308 | +0.58(+2.62%) |
Oct 17, 2017 | 22.17 | 22.30 | 22.08 | 22.12 | 133,229 | +0.02(+0.09%) |
Oct 16, 2017 | 22.11 | 22.15 | 21.82 | 22.10 | 171,062 | +0.06(+0.27%) |
Oct 13, 2017 | 21.95 | 22.17 | 21.75 | 22.04 | 157,807 | +0.18(+0.82%) |
Oct 12, 2017 | 21.68 | 21.96 | 21.60 | 21.86 | 142,671 | +0.06(+0.28%) |
Oct 11, 2017 | 21.80 | 21.89 | 21.61 | 21.80 | 156,278 | +0.12(+0.55%) |
Oct 10, 2017 | 21.56 | 21.75 | 21.38 | 21.68 | 197,038 | +0.14(+0.65%) |
Oct 09, 2017 | 21.50 | 21.77 | 21.40 | 21.54 | 217,329 | +0.16(+0.75%) |
Oct 06, 2017 | 22.10 | 22.20 | 21.30 | 21.38 | 249,755 | -0.80(-3.61%) |
Oct 05, 2017 | 21.95 | 22.23 | 21.85 | 22.18 | 256,031 | +0.19(+0.86%) |
Oct 04, 2017 | 21.10 | 22.34 | 21.10 | 21.99 | 305,969 | +0.84(+3.97%) |
Oct 03, 2017 | 20.83 | 21.32 | 20.72 | 21.15 | 233,598 | +0.56(+2.72%) |
Oct 02, 2017 | 19.68 | 20.68 | 19.55 | 20.59 | 249,791 | +0.78(+3.94%) |
Sep 29, 2017 | 19.66 | 19.98 | 19.62 | 19.81 | 118,668 | +0.24(+1.23%) |
Sep 28, 2017 | 19.46 | 19.82 | 19.46 | 19.57 | 129,206 | +0.02(+0.10%) |
Sep 27, 2017 | 19.56 | 19.77 | 19.41 | 19.55 | 148,651 | +0.05(+0.26%) |
Sep 26, 2017 | 19.16 | 19.68 | 19.06 | 19.50 | 147,705 | +0.34(+1.77%) |
Sep 25, 2017 | 18.76 | 19.18 | 18.66 | 19.16 | 193,207 | +0.54(+2.90%) |
Sep 22, 2017 | 18.24 | 18.68 | 18.03 | 18.62 | 91,983 | +0.42(+2.31%) |
Sep 21, 2017 | 18.03 | 18.36 | 18.01 | 18.20 | 82,273 | +0.23(+1.28%) |
Sep 20, 2017 | 18.35 | 18.36 | 17.94 | 17.97 | 135,172 | -0.32(-1.75%) |
Sep 19, 2017 | 17.86 | 18.44 | 17.83 | 18.29 | 129,653 | +0.48(+2.70%) |
Sep 18, 2017 | 18.10 | 18.10 | 17.68 | 17.81 | 252,326 | -0.20(-1.11%) |
Sep 15, 2017 | 17.45 | 18.05 | 17.28 | 18.01 | 233,511 | +0.57(+3.27%) |
Sep 14, 2017 | 17.40 | 17.54 | 17.24 | 17.44 | 116,110 | +0.12(+0.69%) |
Sep 13, 2017 | 17.10 | 17.41 | 17.03 | 17.32 | 116,728 | +0.22(+1.29%) |
Sep 12, 2017 | 16.82 | 17.29 | 16.77 | 17.10 | 67,780 | +0.37(+2.21%) |
Sep 11, 2017 | 16.72 | 16.92 | 16.60 | 16.73 | 181,395 | +0.12(+0.72%) |
Sep 08, 2017 | 16.58 | 16.95 | 16.51 | 16.61 | 158,164 | +0.04(+0.24%) |
Sep 07, 2017 | 16.55 | 16.62 | 16.43 | 16.57 | 97,385 | +0.06(+0.36%) |
Sep 06, 2017 | 16.39 | 16.58 | 16.37 | 16.51 | 77,456 | +0.17(+1.04%) |
Sep 05, 2017 | 16.75 | 16.85 | 16.26 | 16.34 | 56,300 | -0.42(-2.51%) |
Sep 01, 2017 | 16.62 | 16.85 | 16.61 | 16.76 | 78,501 | +0.20(+1.21%) |
Aug 31, 2017 | 16.46 | 16.62 | 16.26 | 16.56 | 186,734 | +0.21(+1.28%) |
Aug 30, 2017 | 16.30 | 16.56 | 16.27 | 16.35 | 78,181 | +0.05(+0.31%) |
Aug 29, 2017 | 16.22 | 16.35 | 15.99 | 16.30 | 70,142 | -0.02(-0.12%) |
Aug 28, 2017 | 16.25 | 16.78 | 16.23 | 16.32 | 143,194 | +0.15(+0.93%) |
Aug 25, 2017 | 16.13 | 16.34 | 15.99 | 16.17 | 169,942 | +0.16(+1.00%) |
Aug 24, 2017 | 16.08 | 16.10 | 15.95 | 16.01 | 149,281 | +0.01(+0.06%) |
Aug 23, 2017 | 16.05 | 16.17 | 15.99 | 16.00 | 73,462 | -0.06(-0.37%) |
Aug 22, 2017 | 16.27 | 16.35 | 16.05 | 16.06 | 84,178 | -0.09(-0.56%) |
Aug 21, 2017 | 16.27 | 16.32 | 16.00 | 16.15 | 286,116 | -0.04(-0.25%) |
Aug 18, 2017 | 15.95 | 16.31 | 15.84 | 16.19 | 135,334 | +0.09(+0.56%) |
Aug 17, 2017 | 16.40 | 16.50 | 16.05 | 16.10 | 125,747 | -0.34(-2.07%) |
Aug 16, 2017 | 16.46 | 16.64 | 16.38 | 16.44 | 74,464 | +0.06(+0.37%) |
Aug 15, 2017 | 16.66 | 16.75 | 16.34 | 16.38 | 103,634 | -0.17(-1.03%) |
Aug 14, 2017 | 16.55 | 16.60 | 16.19 | 16.55 | 137,632 | +0.26(+1.60%) |
Aug 11, 2017 | 16.20 | 16.78 | 16.15 | 16.29 | 76,507 | -0.27(-1.63%) |
Aug 10, 2017 | 16.75 | 16.75 | 16.52 | 16.56 | 63,127 | -0.19(-1.13%) |
Aug 09, 2017 | 16.79 | 16.96 | 16.60 | 16.75 | 107,739 | -0.09(-0.53%) |
Aug 08, 2017 | 16.89 | 17.26 | 16.80 | 16.84 | 96,152 | -0.14(-0.82%) |
Aug 07, 2017 | 16.97 | 17.15 | 16.77 | 16.98 | 127,960 | +0.14(+0.83%) |
Aug 04, 2017 | 16.95 | 16.95 | 16.30 | 16.84 | 133,983 | -0.13(-0.77%) |
Aug 03, 2017 | 16.65 | 18.40 | 16.26 | 16.97 | 291,777 | +1.84(+12.16%) |
Aug 02, 2017 | 15.34 | 15.41 | 15.13 | 15.13 | 79,661 | -0.16(-1.05%) |
Aug 01, 2017 | 15.36 | 15.36 | 15.05 | 15.29 | 83,725 | +0.03(+0.20%) |
Jul 31, 2017 | 15.30 | 15.45 | 15.13 | 15.26 | 86,548 | -0.02(-0.13%) |
Jul 28, 2017 | 15.46 | 15.53 | 15.27 | 15.28 | 67,324 | -0.27(-1.74%) |
Jul 27, 2017 | 15.69 | 15.88 | 15.49 | 15.55 | 93,759 | -0.06(-0.38%) |
Jul 26, 2017 | 15.74 | 15.78 | 15.52 | 15.61 | 61,215 | -0.14(-0.89%) |
Jul 25, 2017 | 15.80 | 16.00 | 15.75 | 15.75 | 62,870 | +0.03(+0.19%) |
Jul 24, 2017 | 15.58 | 16.08 | 15.47 | 15.72 | 119,490 | +0.24(+1.55%) |
Jul 21, 2017 | 16.05 | 16.05 | 15.45 | 15.48 | 188,193 | -0.73(-4.50%) |
Jul 20, 2017 | 16.23 | 15.97 | 16.21 | 81,837 | +0.19(+1.19%) | |
Jul 19, 2017 | 15.70 | 16.04 | 15.70 | 16.02 | 76,894 | +0.33(+2.10%) |
Jul 18, 2017 | 15.65 | 15.78 | 15.40 | 15.69 | 76,180 | +0.03(+0.19%) |
Jul 17, 2017 | 15.47 | 15.86 | 15.42 | 15.66 | 85,326 | +0.22(+1.42%) |
Jul 14, 2017 | 15.34 | 15.52 | 15.26 | 15.44 | 66,664 | +0.14(+0.92%) |
Jul 13, 2017 | 15.31 | 15.40 | 15.20 | 15.30 | 96,226 | +0.00(+0.00%) |
Jul 12, 2017 | 15.49 | 15.74 | 15.25 | 15.30 | 123,243 | -0.10(-0.65%) |
Jul 11, 2017 | 15.39 | 15.55 | 15.17 | 15.40 | 135,087 | +0.06(+0.39%) |
Jul 10, 2017 | 15.19 | 15.39 | 14.94 | 15.34 | 83,698 | +0.15(+0.99%) |
Jul 07, 2017 | 14.78 | 15.20 | 14.78 | 15.19 | 153,204 | +0.41(+2.77%) |
Jul 06, 2017 | 15.10 | 15.19 | 14.72 | 14.78 | 173,034 | -0.43(-2.83%) |
Jul 05, 2017 | 15.65 | 15.65 | 15.08 | 15.21 | 79,185 | -0.36(-2.31%) |
Jul 03, 2017 | 15.43 | 15.67 | 15.43 | 15.57 | 32,701 | +0.16(+1.04%) |
Jun 30, 2017 | 15.42 | 15.55 | 15.42 | 15.41 | 68,805 | +0.02(+0.13%) |
Jun 29, 2017 | 15.49 | 15.57 | 15.20 | 15.39 | 131,759 | -0.08(-0.52%) |
Jun 28, 2017 | 15.11 | 15.52 | 15.10 | 15.47 | 109,618 | +0.51(+3.41%) |
Jun 27, 2017 | 15.21 | 15.21 | 14.87 | 14.96 | 123,863 | -0.26(-1.71%) |
Jun 26, 2017 | 14.75 | 15.36 | 14.75 | 15.22 | 180,554 | +0.55(+3.75%) |
Jun 23, 2017 | 14.38 | 14.73 | 14.18 | 14.67 | 682,877 | +0.25(+1.73%) |
Jun 22, 2017 | 14.26 | 14.52 | 14.16 | 14.42 | 94,622 | +0.09(+0.63%) |
Jun 21, 2017 | 14.41 | 14.50 | 14.31 | 14.33 | 96,206 | -0.04(-0.28%) |
Jun 20, 2017 | 14.48 | 14.56 | 14.36 | 14.37 | 141,308 | -0.18(-1.24%) |
Jun 19, 2017 | 14.65 | 14.68 | 14.49 | 14.55 | 66,690 | -0.07(-0.48%) |
Jun 16, 2017 | 14.75 | 14.89 | 14.48 | 14.62 | 159,557 | -0.22(-1.48%) |
Jun 15, 2017 | 14.92 | 15.03 | 14.76 | 14.84 | 97,334 | -0.25(-1.66%) |
Jun 14, 2017 | 15.26 | 15.36 | 15.01 | 15.09 | 145,529 | -0.14(-0.92%) |
Jun 13, 2017 | 15.42 | 15.43 | 15.10 | 15.23 | 108,247 | -0.15(-0.98%) |
Jun 12, 2017 | 15.05 | 15.67 | 15.05 | 15.38 | 166,241 | +0.14(+0.92%) |
Jun 09, 2017 | 15.22 | 15.53 | 15.17 | 15.24 | 153,816 | +0.02(+0.13%) |
Jun 08, 2017 | 15.20 | 15.40 | 15.06 | 15.22 | 122,317 | -0.03(-0.20%) |
Jun 07, 2017 | 15.22 | 15.39 | 15.07 | 15.25 | 181,579 | -0.01(-0.07%) |
Jun 06, 2017 | 15.44 | 15.51 | 15.25 | 15.26 | 170,192 | -0.36(-2.30%) |
Jun 05, 2017 | 15.87 | 16.07 | 15.61 | 15.62 | 137,491 | -0.24(-1.51%) |
Jun 02, 2017 | 15.78 | 16.04 | 15.64 | 15.86 | 333,213 | +0.08(+0.51%) |
Jun 01, 2017 | 15.60 | 15.84 | 15.46 | 15.78 | 122,159 | +0.32(+2.07%) |
May 31, 2017 | 15.67 | 15.85 | 15.14 | 15.46 | 200,274 | -0.13(-0.83%) |
May 30, 2017 | 15.58 | 15.76 | 15.53 | 15.59 | 116,005 | -0.09(-0.57%) |
May 26, 2017 | 15.79 | 15.91 | 15.43 | 15.68 | 153,431 | -0.07(-0.44%) |
May 25, 2017 | 16.10 | 16.10 | 15.54 | 15.75 | 262,472 | -0.32(-1.99%) |
May 24, 2017 | 16.41 | 16.45 | 16.03 | 16.07 | 111,585 | -0.26(-1.59%) |
May 23, 2017 | 16.40 | 16.45 | 16.21 | 16.33 | 108,301 | -0.05(-0.31%) |
May 22, 2017 | 16.17 | 16.41 | 16.16 | 16.38 | 161,672 | +0.09(+0.55%) |
May 19, 2017 | 16.38 | 16.61 | 16.13 | 16.29 | 175,970 | +0.04(+0.25%) |
May 18, 2017 | 16.47 | 16.65 | 16.03 | 16.25 | 204,259 | -0.36(-2.17%) |
May 17, 2017 | 17.30 | 17.38 | 16.59 | 16.61 | 214,006 | -0.89(-5.09%) |
May 16, 2017 | 17.60 | 17.72 | 17.44 | 17.50 | 259,048 | -0.02(-0.11%) |
May 15, 2017 | 17.35 | 17.63 | 17.34 | 17.52 | 242,776 | +0.15(+0.86%) |
May 12, 2017 | 17.63 | 17.70 | 17.27 | 17.37 | 197,085 | -0.29(-1.64%) |
May 11, 2017 | 17.89 | 17.97 | 17.54 | 17.66 | 188,323 | -0.33(-1.83%) |
May 10, 2017 | 18.13 | 18.51 | 17.98 | 17.99 | 276,014 | -0.21(-1.15%) |
May 09, 2017 | 18.02 | 18.46 | 18.02 | 18.20 | 324,446 | +0.08(+0.44%) |
May 08, 2017 | 18.12 | 18.21 | 17.60 | 18.12 | 261,737 | -0.15(-0.82%) |
May 05, 2017 | 18.57 | 18.57 | 17.69 | 18.27 | 318,923 | -0.18(-0.98%) |
May 04, 2017 | 20.79 | 20.82 | 18.02 | 18.45 | 420,438 | -1.54(-7.70%) |
May 03, 2017 | 20.00 | 20.15 | 19.90 | 19.99 | 282,834 | -0.07(-0.35%) |
May 02, 2017 | 19.92 | 20.20 | 19.90 | 20.06 | 261,795 | +0.22(+1.11%) |
May 01, 2017 | 19.73 | 19.95 | 19.54 | 19.84 | 139,958 | +0.23(+1.17%) |
Apr 28, 2017 | 19.52 | 19.80 | 19.41 | 19.61 | 184,324 | +0.07(+0.36%) |
Apr 27, 2017 | 19.18 | 19.72 | 19.06 | 19.54 | 199,902 | +0.41(+2.14%) |
Apr 26, 2017 | 19.21 | 19.40 | 19.10 | 19.13 | 268,739 | -0.05(-0.26%) |
Apr 25, 2017 | 19.11 | 19.40 | 19.07 | 19.18 | 210,512 | +0.24(+1.27%) |
Apr 24, 2017 | 18.71 | 19.03 | 18.59 | 18.94 | 244,149 | +0.56(+3.05%) |
Apr 21, 2017 | 18.41 | 18.54 | 18.17 | 18.38 | 155,511 | +0.03(+0.16%) |
Apr 20, 2017 | 17.94 | 18.43 | 17.94 | 18.35 | 231,909 | +0.52(+2.92%) |
Apr 19, 2017 | 17.40 | 17.95 | 17.40 | 17.83 | 149,947 | +0.41(+2.35%) |
Apr 18, 2017 | 17.32 | 17.59 | 17.19 | 17.42 | 201,075 | +0.04(+0.23%) |
Apr 17, 2017 | 17.23 | 17.41 | 17.07 | 17.38 | 212,079 | +0.21(+1.22%) |
Apr 13, 2017 | 17.29 | 17.44 | 17.14 | 17.17 | 179,263 | -0.21(-1.21%) |
Apr 12, 2017 | 17.45 | 17.52 | 17.20 | 17.38 | 187,587 | -0.12(-0.69%) |
Apr 11, 2017 | 17.35 | 17.61 | 17.27 | 17.50 | 131,825 | +0.09(+0.52%) |
Apr 10, 2017 | 17.45 | 17.58 | 17.31 | 17.41 | 257,550 | -0.04(-0.23%) |
Apr 07, 2017 | 17.35 | 17.60 | 17.33 | 17.45 | 148,658 | +0.04(+0.23%) |
Apr 06, 2017 | 17.36 | 17.47 | 17.21 | 17.41 | 206,947 | +0.02(+0.12%) |
Apr 05, 2017 | 17.34 | 17.84 | 17.33 | 17.39 | 275,078 | +0.17(+0.99%) |
Apr 04, 2017 | 17.85 | 17.93 | 17.18 | 17.22 | 233,339 | -0.63(-3.53%) |
Apr 03, 2017 | 18.14 | 18.30 | 17.72 | 17.85 | 238,190 | -0.29(-1.60%) |
Mar 31, 2017 | 18.42 | 18.57 | 18.12 | 18.14 | 221,470 | -0.26(-1.41%) |
Mar 30, 2017 | 18.34 | 18.69 | 18.34 | 18.40 | 209,991 | +0.14(+0.77%) |
Mar 29, 2017 | 18.02 | 18.57 | 17.97 | 18.26 | 210,975 | +0.25(+1.39%) |
Mar 28, 2017 | 17.89 | 18.07 | 17.79 | 18.01 | 216,844 | +0.04(+0.22%) |
Mar 27, 2017 | 18.01 | 18.12 | 17.77 | 17.97 | 236,176 | -0.24(-1.32%) |
Mar 24, 2017 | 18.16 | 18.48 | 18.04 | 18.21 | 150,243 | +0.13(+0.72%) |
Mar 23, 2017 | 18.18 | 18.32 | 18.00 | 18.08 | 161,862 | -0.09(-0.50%) |
Mar 22, 2017 | 18.19 | 18.40 | 17.92 | 18.17 | 145,252 | +0.01(+0.06%) |
Mar 21, 2017 | 18.91 | 18.98 | 18.14 | 18.16 | 140,159 | -0.70(-3.71%) |
Mar 20, 2017 | 18.87 | 19.05 | 18.68 | 18.86 | 227,713 | -0.04(-0.21%) |
Mar 17, 2017 | 19.09 | 19.32 | 18.75 | 18.90 | 226,776 | -0.21(-1.10%) |
Mar 16, 2017 | 19.45 | 19.50 | 19.05 | 19.11 | 184,552 | -0.11(-0.57%) |
Mar 15, 2017 | 19.08 | 19.28 | 18.78 | 19.22 | 153,533 | +0.27(+1.42%) |
Mar 14, 2017 | 18.93 | 19.01 | 18.72 | 18.95 | 54,887 | -0.03(-0.16%) |
Mar 13, 2017 | 19.13 | 18.79 | 18.98 | 139,218 | +0.33(+1.77%) | |
Mar 10, 2017 | 18.39 | 18.74 | 18.22 | 18.65 | 124,191 | +0.46(+2.53%) |
Mar 09, 2017 | 18.55 | 18.65 | 18.18 | 18.19 | 115,733 | -0.46(-2.47%) |
Mar 08, 2017 | 18.83 | 18.91 | 18.58 | 18.65 | 131,763 | -0.16(-0.85%) |
Mar 07, 2017 | 18.61 | 18.95 | 18.61 | 18.81 | 76,677 | +0.08(+0.43%) |
Mar 06, 2017 | 18.80 | 19.12 | 18.65 | 18.73 | 195,480 | -0.27(-1.42%) |
Mar 03, 2017 | 18.90 | 19.44 | 18.82 | 19.00 | 148,072 | +0.18(+0.96%) |
Mar 02, 2017 | 18.15 | 18.93 | 17.67 | 18.82 | 122,032 | +0.77(+4.27%) |