Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.14(+0.71%) | |
Mar 28, 2018 | 19.01 | 19.30 | 18.94 | 19.15 | 3,863,859 | +0.20(+1.07%) |
Mar 27, 2018 | 19.44 | 19.48 | 18.92 | 18.94 | 2,156,306 | -0.42(-2.17%) |
Mar 26, 2018 | 19.18 | 19.40 | 19.05 | 19.36 | 2,293,758 | +0.40(+2.10%) |
Mar 23, 2018 | 19.13 | 19.35 | 18.88 | 18.97 | 2,470,435 | -0.02(-0.13%) |
Mar 22, 2018 | 19.71 | 19.80 | 18.98 | 18.99 | 3,961,014 | -0.83(-4.16%) |
Mar 21, 2018 | 19.68 | 19.94 | 19.57 | 19.82 | 2,657,294 | +0.20(+1.00%) |
Mar 20, 2018 | 19.68 | 19.80 | 19.61 | 19.62 | 2,325,948 | -0.01(-0.07%) |
Mar 19, 2018 | 19.74 | 19.82 | 19.58 | 19.63 | 2,246,453 | -0.12(-0.59%) |
Mar 16, 2018 | 19.70 | 19.80 | 19.62 | 19.75 | 2,434,435 | +0.07(+0.34%) |
Mar 15, 2018 | 19.78 | 19.83 | 19.62 | 19.68 | 1,799,817 | -0.02(-0.13%) |
Mar 14, 2018 | 19.85 | 19.85 | 19.69 | 19.71 | 6,521,341 | -0.06(-0.29%) |
Mar 13, 2018 | 19.95 | 19.97 | 19.73 | 19.76 | 8,173,351 | -0.07(-0.37%) |
Mar 12, 2018 | 20.01 | 20.06 | 19.82 | 19.84 | 2,284,339 | -0.18(-0.92%) |
Mar 09, 2018 | 19.85 | 20.03 | 19.69 | 20.02 | 1,940,767 | +0.33(+1.65%) |
Mar 08, 2018 | 19.99 | 19.99 | 19.62 | 19.70 | 2,383,550 | -0.18(-0.91%) |
Mar 07, 2018 | 20.01 | 19.88 | 3,229,125 | +0.12(+0.63%) | ||
Mar 06, 2018 | 19.43 | 19.79 | 19.36 | 19.75 | 2,871,336 | +0.35(+1.82%) |
Mar 05, 2018 | 19.01 | 19.47 | 18.97 | 19.40 | 2,130,707 | +0.27(+1.42%) |
Mar 02, 2018 | 19.09 | 19.13 | 18.91 | 19.13 | 4,320,528 | -0.04(-0.18%) |
Mar 01, 2018 | 19.32 | 19.41 | 19.04 | 19.16 | 5,527,518 | +0.05(+0.24%) |
Feb 28, 2018 | 18.73 | 19.44 | 18.72 | 19.12 | 8,514,733 | +0.74(+4.02%) |
Feb 27, 2018 | 18.36 | 18.50 | 18.27 | 18.38 | 4,217,760 | +0.01(+0.04%) |
Feb 26, 2018 | 18.23 | 18.38 | 18.13 | 18.37 | 3,141,237 | +0.19(+1.07%) |
Feb 23, 2018 | 18.07 | 18.18 | 17.96 | 18.18 | 2,252,240 | +0.19(+1.08%) |
Feb 22, 2018 | 17.86 | 17.98 | 3,818,677 | +0.02(+0.10%) | ||
Feb 21, 2018 | 18.00 | 18.29 | 17.95 | 17.97 | 3,637,444 | +0.12(+0.65%) |
Feb 20, 2018 | 18.74 | 18.85 | 17.83 | 17.85 | 5,033,189 | -0.54(-2.94%) |
Feb 16, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.18(+1.01%) | |
Feb 15, 2018 | 18.02 | 18.27 | 17.87 | 18.21 | 5,002,847 | +0.30(+1.68%) |
Feb 14, 2018 | 17.65 | 17.95 | 17.59 | 17.91 | 3,106,019 | +0.14(+0.78%) |
Feb 13, 2018 | 17.75 | 17.84 | 17.57 | 17.77 | 1,561,415 | -0.01(-0.08%) |
Feb 12, 2018 | 17.64 | 17.96 | 17.53 | 17.78 | 2,442,242 | +0.28(+1.60%) |
Feb 09, 2018 | 17.51 | 17.66 | 17.05 | 17.50 | 3,047,019 | +0.18(+1.04%) |
Feb 08, 2018 | 17.98 | 18.00 | 17.32 | 17.32 | 2,049,512 | -0.64(-3.56%) |
Feb 07, 2018 | 18.04 | 18.24 | 17.95 | 17.96 | 1,838,634 | -0.08(-0.45%) |
Feb 06, 2018 | 17.76 | 18.27 | 17.68 | 18.04 | 3,883,125 | -0.17(-0.93%) |
Feb 05, 2018 | 18.72 | 18.88 | 17.97 | 18.21 | 1,740,370 | -0.63(-3.36%) |
Feb 02, 2018 | 19.22 | 19.26 | 18.84 | 18.85 | 2,903,010 | -0.46(-2.36%) |
Feb 01, 2018 | 19.27 | 19.48 | 19.13 | 19.30 | 1,935,277 | +0.02(+0.11%) |
Jan 31, 2018 | 19.34 | 19.34 | 19.12 | 19.28 | 1,903,447 | +0.05(+0.28%) |
Jan 30, 2018 | 19.21 | 19.34 | 19.17 | 19.23 | 1,755,971 | -0.15(-0.77%) |
Jan 29, 2018 | 19.45 | 19.50 | 19.35 | 19.38 | 1,275,975 | -0.11(-0.58%) |
Jan 26, 2018 | 19.39 | 19.51 | 19.21 | 19.49 | 1,598,659 | +0.16(+0.84%) |
Jan 25, 2018 | 19.34 | 19.39 | 19.23 | 19.33 | 1,641,065 | +0.04(+0.20%) |
Jan 24, 2018 | 19.27 | 19.37 | 19.19 | 19.29 | 1,122,174 | +0.08(+0.42%) |
Jan 23, 2018 | 19.20 | 19.24 | 19.11 | 19.21 | 1,827,067 | -0.04(-0.22%) |
Jan 22, 2018 | 19.16 | 19.26 | 19.09 | 19.25 | 1,571,949 | +0.04(+0.18%) |
Jan 19, 2018 | 18.99 | 19.22 | 18.89 | 19.21 | 3,215,847 | +0.30(+1.59%) |
Jan 18, 2018 | 18.88 | 18.94 | 18.80 | 18.91 | 1,828,812 | +0.05(+0.28%) |
Jan 17, 2018 | 18.93 | 18.94 | 18.75 | 18.86 | 1,700,592 | -0.01(-0.04%) |
Jan 16, 2018 | 18.97 | 19.03 | 18.79 | 18.87 | 3,192,139 | +0.04(+0.19%) |
Jan 12, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.09(+0.49%) | |
Jan 11, 2018 | 18.44 | 18.75 | 18.41 | 18.74 | 1,583,561 | +0.36(+1.94%) |
Jan 10, 2018 | 18.26 | 18.45 | 18.15 | 18.38 | 1,877,009 | +0.05(+0.29%) |
Jan 09, 2018 | 18.38 | 18.38 | 18.14 | 18.33 | 1,981,287 | -0.02(-0.10%) |
Jan 08, 2018 | 18.31 | 18.52 | 18.28 | 18.35 | 2,821,103 | +0.13(+0.72%) |
Jan 05, 2018 | 18.27 | 18.28 | 18.16 | 18.22 | 1,613,286 | +0.02(+0.14%) |
Jan 04, 2018 | 18.16 | 18.36 | 18.08 | 18.19 | 2,218,733 | +0.10(+0.57%) |
Jan 03, 2018 | 18.01 | 18.16 | 17.95 | 18.09 | 1,724,568 | +0.08(+0.43%) |
Jan 02, 2018 | 17.98 | 18.08 | 17.92 | 18.01 | 2,020,865 | +0.16(+0.87%) |
Dec 29, 2017 | 17.86 | 17.86 | 17.86 | 0 | -0.07(-0.41%) | |
Dec 28, 2017 | 17.93 | 17.98 | 17.77 | 17.93 | 1,081,187 | +0.03(+0.18%) |
Dec 27, 2017 | 18.01 | 18.01 | 17.87 | 17.90 | 799,420 | -0.06(-0.33%) |
Dec 26, 2017 | 18.08 | 18.20 | 17.94 | 17.96 | 1,197,739 | -0.08(-0.43%) |
Dec 22, 2017 | 18.20 | 18.21 | 18.04 | 18.04 | 2,280,452 | -0.14(-0.80%) |
Dec 21, 2017 | 18.01 | 18.21 | 17.97 | 18.18 | 2,115,757 | +0.21(+1.16%) |
Dec 20, 2017 | 17.79 | 18.02 | 17.76 | 17.97 | 1,922,861 | +0.18(+1.03%) |
Dec 19, 2017 | 17.94 | 17.96 | 17.71 | 17.79 | 3,072,619 | -0.14(-0.77%) |
Dec 18, 2017 | 17.98 | 18.06 | 17.90 | 17.93 | 2,186,246 | +0.04(+0.22%) |
Dec 15, 2017 | 17.69 | 17.93 | 17.67 | 17.89 | 2,555,890 | +0.22(+1.23%) |
Dec 14, 2017 | 17.91 | 17.94 | 17.63 | 17.67 | 1,848,308 | -0.14(-0.79%) |
Dec 13, 2017 | 17.91 | 18.06 | 17.81 | 17.81 | 4,447,982 | -0.13(-0.72%) |
Dec 12, 2017 | 18.01 | 18.08 | 17.91 | 17.94 | 1,848,521 | +0.04(+0.22%) |
Dec 11, 2017 | 17.97 | 17.99 | 17.77 | 17.90 | 2,008,765 | -0.09(-0.51%) |
Dec 08, 2017 | 17.74 | 18.00 | 17.67 | 17.99 | 3,714,782 | +0.27(+1.51%) |
Dec 07, 2017 | 17.63 | 17.75 | 17.60 | 17.73 | 2,350,970 | +0.07(+0.40%) |
Dec 06, 2017 | 17.82 | 17.85 | 17.65 | 17.66 | 1,307,392 | -0.16(-0.89%) |
Dec 05, 2017 | 17.78 | 17.91 | 17.74 | 17.81 | 2,427,775 | +0.03(+0.18%) |
Dec 04, 2017 | 17.78 | 17.88 | 17.75 | 17.78 | 3,292,106 | +0.16(+0.92%) |
Dec 01, 2017 | 17.69 | 17.80 | 17.49 | 17.62 | 1,978,752 | -0.06(-0.36%) |
Nov 30, 2017 | 17.47 | 17.72 | 17.40 | 17.68 | 2,318,055 | +0.21(+1.21%) |
Nov 29, 2017 | 17.14 | 17.53 | 17.12 | 17.47 | 2,479,697 | +0.36(+2.09%) |
Nov 28, 2017 | 16.96 | 17.14 | 16.93 | 17.12 | 1,555,523 | +0.14(+0.81%) |
Nov 27, 2017 | 17.15 | 17.25 | 16.98 | 16.98 | 2,029,734 | -0.16(-0.94%) |
Nov 24, 2017 | 17.15 | 17.25 | 17.12 | 17.14 | 1,014,784 | +0.05(+0.27%) |
Nov 22, 2017 | 16.95 | 17.17 | 16.94 | 17.09 | 2,600,500 | +0.14(+0.85%) |
Nov 21, 2017 | 16.84 | 16.97 | 16.77 | 16.95 | 3,403,843 | +0.12(+0.69%) |
Nov 20, 2017 | 16.71 | 16.91 | 16.69 | 16.83 | 2,203,445 | +0.09(+0.52%) |
Nov 17, 2017 | 16.65 | 16.81 | 16.65 | 16.75 | 1,883,752 | +0.06(+0.36%) |
Nov 16, 2017 | 16.82 | 16.88 | 16.66 | 16.69 | 3,156,486 | -0.14(-0.83%) |
Nov 15, 2017 | 16.83 | 16.92 | 16.73 | 16.83 | 2,380,206 | -0.07(-0.44%) |
Nov 14, 2017 | 16.81 | 16.99 | 16.81 | 16.90 | 2,482,637 | -0.04(-0.23%) |
Nov 13, 2017 | 16.92 | 17.07 | 16.89 | 16.94 | 2,476,607 | -0.08(-0.50%) |
Nov 10, 2017 | 16.91 | 17.06 | 16.90 | 17.02 | 2,948,357 | +0.05(+0.31%) |
Nov 09, 2017 | 17.22 | 17.27 | 16.92 | 16.97 | 3,110,893 | -0.29(-1.71%) |
Nov 08, 2017 | 17.23 | 17.34 | 17.17 | 17.27 | 4,611,624 | +0.06(+0.33%) |
Nov 07, 2017 | 17.27 | 17.30 | 17.15 | 17.21 | 2,238,627 | -0.08(-0.49%) |
Nov 06, 2017 | 17.08 | 17.34 | 17.05 | 17.29 | 2,608,544 | +0.26(+1.55%) |
Nov 03, 2017 | 17.07 | 17.09 | 16.96 | 17.03 | 4,300,420 | +0.06(+0.33%) |
Nov 02, 2017 | 16.64 | 17.13 | 16.61 | 16.97 | 4,957,849 | +0.33(+2.00%) |
Nov 01, 2017 | 16.61 | 17.22 | 16.57 | 16.64 | 7,130,110 | +0.02(+0.15%) |
Oct 31, 2017 | 16.49 | 16.77 | 16.44 | 16.62 | 8,390,625 | +0.15(+0.89%) |
Oct 30, 2017 | 16.34 | 16.63 | 16.33 | 16.47 | 7,180,608 | -0.03(-0.17%) |
Oct 27, 2017 | 16.45 | 16.52 | 16.37 | 16.50 | 4,889,859 | +0.00(+0.00%) |
Oct 26, 2017 | 16.53 | 16.57 | 16.45 | 16.50 | 6,602,525 | +0.04(+0.26%) |
Oct 25, 2017 | 16.56 | 16.59 | 16.34 | 16.46 | 2,098,242 | -0.11(-0.64%) |
Oct 24, 2017 | 16.66 | 16.72 | 16.53 | 16.56 | 3,748,413 | -0.13(-0.78%) |
Oct 23, 2017 | 16.85 | 16.89 | 16.69 | 16.69 | 2,227,889 | -0.11(-0.63%) |
Oct 20, 2017 | 16.91 | 16.96 | 16.75 | 16.80 | 1,739,001 | -0.06(-0.35%) |
Oct 19, 2017 | 16.86 | 16.86 | 16.66 | 16.86 | 1,875,444 | -0.09(-0.52%) |
Oct 18, 2017 | 16.85 | 16.96 | 16.85 | 16.94 | 1,820,776 | +0.07(+0.44%) |
Oct 17, 2017 | 16.84 | 16.88 | 16.75 | 16.87 | 1,934,862 | +0.04(+0.21%) |
Oct 16, 2017 | 16.69 | 16.83 | 16.69 | 16.83 | 1,947,948 | +0.16(+0.95%) |
Oct 13, 2017 | 16.70 | 16.80 | 16.66 | 16.68 | 1,306,039 | -0.01(-0.06%) |
Oct 12, 2017 | 16.72 | 16.77 | 16.65 | 16.69 | 1,474,398 | -0.04(-0.25%) |
Oct 11, 2017 | 16.80 | 16.80 | 16.59 | 16.73 | 2,290,965 | -0.07(-0.44%) |
Oct 10, 2017 | 16.76 | 16.81 | 16.70 | 16.80 | 2,123,712 | +0.09(+0.53%) |
Oct 09, 2017 | 16.76 | 16.83 | 16.67 | 16.72 | 1,291,857 | -0.08(-0.48%) |
Oct 06, 2017 | 16.83 | 16.89 | 16.71 | 16.80 | 2,594,849 | -0.02(-0.15%) |
Oct 05, 2017 | 16.91 | 16.93 | 16.73 | 16.82 | 2,453,533 | -0.11(-0.62%) |
Oct 04, 2017 | 17.00 | 17.08 | 16.79 | 16.93 | 1,704,129 | -0.10(-0.60%) |
Oct 03, 2017 | 16.85 | 17.04 | 16.79 | 17.03 | 2,612,794 | +0.17(+1.02%) |
Oct 02, 2017 | 16.75 | 16.92 | 16.72 | 16.86 | 2,050,966 | +0.09(+0.57%) |
Sep 29, 2017 | 16.49 | 16.83 | 16.46 | 16.76 | 4,090,043 | +0.25(+1.53%) |
Sep 28, 2017 | 16.52 | 16.56 | 16.41 | 16.51 | 3,074,398 | -0.01(-0.04%) |
Sep 27, 2017 | 16.50 | 16.56 | 16.40 | 16.52 | 3,484,912 | +0.07(+0.41%) |
Sep 26, 2017 | 16.34 | 16.53 | 16.33 | 16.45 | 3,112,921 | +0.09(+0.56%) |
Sep 25, 2017 | 16.18 | 16.40 | 16.18 | 16.36 | 2,802,956 | +0.20(+1.26%) |
Sep 22, 2017 | 16.02 | 16.17 | 16.02 | 16.15 | 2,240,638 | +0.12(+0.77%) |
Sep 21, 2017 | 16.14 | 16.15 | 16.03 | 16.03 | 1,873,997 | -0.11(-0.65%) |
Sep 20, 2017 | 15.98 | 16.31 | 15.98 | 16.14 | 4,593,364 | +0.23(+1.46%) |
Sep 19, 2017 | 15.90 | 16.06 | 15.84 | 15.90 | 2,814,090 | +0.07(+0.47%) |
Sep 18, 2017 | 15.98 | 16.02 | 15.78 | 15.83 | 3,208,519 | -0.14(-0.85%) |
Sep 15, 2017 | 15.95 | 16.04 | 15.90 | 15.97 | 2,830,108 | +0.01(+0.04%) |
Sep 14, 2017 | 16.02 | 16.08 | 15.96 | 15.96 | 2,761,542 | -0.06(-0.39%) |
Sep 13, 2017 | 15.85 | 16.08 | 15.79 | 16.02 | 3,150,624 | +0.24(+1.52%) |
Sep 12, 2017 | 15.96 | 15.97 | 15.70 | 15.78 | 2,876,429 | -0.17(-1.07%) |
Sep 11, 2017 | 15.86 | 16.01 | 15.81 | 15.95 | 3,515,054 | +0.24(+1.51%) |
Sep 08, 2017 | 15.54 | 15.76 | 15.47 | 15.72 | 3,074,433 | +0.09(+0.56%) |
Sep 07, 2017 | 15.72 | 15.80 | 15.33 | 15.63 | 3,961,065 | -0.28(-1.75%) |
Sep 06, 2017 | 15.74 | 15.93 | 15.68 | 15.91 | 2,203,351 | +0.20(+1.29%) |
Sep 05, 2017 | 15.80 | 15.94 | 15.67 | 15.70 | 1,577,661 | -0.15(-0.92%) |
Sep 01, 2017 | 15.78 | 15.94 | 15.76 | 15.85 | 2,416,982 | +0.13(+0.84%) |
Aug 31, 2017 | 15.63 | 15.81 | 15.63 | 15.72 | 1,907,502 | +0.14(+0.87%) |
Aug 30, 2017 | 15.46 | 15.61 | 15.45 | 15.58 | 2,813,629 | +0.08(+0.52%) |
Aug 29, 2017 | 15.50 | 15.55 | 15.43 | 15.50 | 3,056,137 | -0.01(-0.05%) |
Aug 28, 2017 | 15.61 | 15.66 | 15.50 | 15.51 | 2,539,778 | -0.07(-0.45%) |
Aug 25, 2017 | 15.60 | 15.65 | 15.57 | 15.58 | 2,769,295 | +0.05(+0.29%) |
Aug 24, 2017 | 15.54 | 15.66 | 15.51 | 15.53 | 2,018,844 | +0.03(+0.23%) |
Aug 23, 2017 | 15.43 | 15.60 | 15.43 | 15.50 | 1,803,696 | +0.02(+0.11%) |
Aug 22, 2017 | 15.42 | 15.53 | 15.37 | 15.48 | 3,060,804 | +0.08(+0.52%) |
Aug 21, 2017 | 15.30 | 15.50 | 15.28 | 15.40 | 2,434,779 | +0.10(+0.64%) |
Aug 18, 2017 | 15.50 | 15.52 | 15.29 | 15.30 | 3,634,634 | -0.21(-1.37%) |
Aug 17, 2017 | 15.53 | 15.61 | 15.44 | 15.52 | 4,457,502 | -0.03(-0.18%) |
Aug 16, 2017 | 15.42 | 15.65 | 15.42 | 15.54 | 3,560,262 | +0.15(+1.00%) |
Aug 15, 2017 | 15.26 | 15.44 | 15.19 | 15.39 | 4,795,203 | +0.09(+0.62%) |
Aug 14, 2017 | 15.11 | 15.41 | 15.04 | 15.30 | 3,846,736 | +0.29(+1.95%) |
Aug 11, 2017 | 14.80 | 15.11 | 14.79 | 15.00 | 3,685,734 | +0.17(+1.15%) |
Aug 10, 2017 | 15.25 | 15.26 | 14.77 | 14.83 | 3,375,609 | -0.41(-2.70%) |
Aug 09, 2017 | 14.75 | 15.47 | 14.65 | 15.24 | 7,879,323 | +1.11(+7.82%) |
Aug 08, 2017 | 14.43 | 14.58 | 14.09 | 14.14 | 4,622,021 | -0.31(-2.15%) |
Aug 07, 2017 | 14.53 | 14.59 | 14.39 | 14.45 | 3,595,195 | -0.07(-0.48%) |
Aug 04, 2017 | 14.52 | 14.56 | 14.46 | 14.52 | 1,854,976 | +0.03(+0.19%) |
Aug 03, 2017 | 14.53 | 14.62 | 14.41 | 14.49 | 2,373,690 | -0.03(-0.24%) |
Aug 02, 2017 | 14.63 | 14.66 | 14.51 | 14.53 | 1,265,636 | -0.11(-0.76%) |
Aug 01, 2017 | 14.69 | 14.72 | 14.59 | 14.64 | 1,640,195 | -0.02(-0.12%) |
Jul 31, 2017 | 14.81 | 14.81 | 14.57 | 14.66 | 1,741,635 | -0.11(-0.73%) |
Jul 28, 2017 | 14.85 | 14.88 | 14.69 | 14.76 | 921,022 | -0.12(-0.80%) |
Jul 27, 2017 | 14.74 | 14.89 | 14.69 | 14.88 | 1,979,479 | +0.16(+1.07%) |
Jul 26, 2017 | 14.72 | 14.76 | 14.63 | 14.73 | 4,053,254 | +0.10(+0.72%) |
Jul 25, 2017 | 14.54 | 14.73 | 14.54 | 14.62 | 2,252,773 | +0.08(+0.55%) |
Jul 24, 2017 | 14.64 | 14.68 | 14.51 | 14.54 | 2,875,345 | -0.10(-0.67%) |
Jul 21, 2017 | 14.48 | 14.68 | 14.48 | 14.64 | 2,537,971 | +0.16(+1.08%) |
Jul 20, 2017 | 14.41 | 14.55 | 14.41 | 14.48 | 2,366,330 | +0.09(+0.65%) |
Jul 19, 2017 | 14.21 | 14.44 | 14.15 | 14.39 | 4,199,271 | +0.19(+1.33%) |
Jul 18, 2017 | 14.12 | 14.21 | 14.07 | 14.20 | 1,987,055 | +0.02(+0.15%) |
Jul 17, 2017 | 14.19 | 14.28 | 14.14 | 14.18 | 2,115,488 | -0.01(-0.07%) |
Jul 14, 2017 | 14.27 | 14.29 | 14.19 | 14.19 | 1,346,641 | -0.05(-0.37%) |
Jul 13, 2017 | 14.23 | 14.31 | 14.20 | 14.24 | 1,296,992 | +0.05(+0.34%) |
Jul 12, 2017 | 14.17 | 14.28 | 14.07 | 14.19 | 2,438,622 | +0.14(+0.99%) |
Jul 11, 2017 | 14.17 | 14.22 | 14.04 | 14.05 | 2,680,162 | -0.10(-0.69%) |
Jul 10, 2017 | 14.39 | 14.39 | 14.09 | 14.15 | 4,127,603 | -0.28(-1.93%) |
Jul 07, 2017 | 14.27 | 14.46 | 14.22 | 14.43 | 1,800,460 | +0.20(+1.37%) |
Jul 06, 2017 | 14.47 | 14.48 | 14.21 | 14.23 | 2,383,354 | -0.31(-2.13%) |
Jul 05, 2017 | 14.60 | 14.65 | 14.45 | 14.54 | 1,981,955 | -0.03(-0.19%) |
Jul 03, 2017 | 14.67 | 14.73 | 14.57 | 14.57 | 1,136,630 | -0.06(-0.41%) |
Jun 30, 2017 | 14.66 | 14.82 | 14.62 | 14.63 | 1,940,877 | +0.07(+0.50%) |
Jun 29, 2017 | 14.72 | 14.72 | 14.47 | 14.56 | 2,273,211 | -0.16(-1.09%) |
Jun 28, 2017 | 14.71 | 14.84 | 14.68 | 14.72 | 1,259,110 | +0.07(+0.50%) |
Jun 27, 2017 | 14.83 | 14.86 | 14.63 | 14.65 | 2,037,275 | -0.20(-1.36%) |
Jun 26, 2017 | 14.69 | 14.86 | 14.67 | 14.85 | 1,241,449 | +0.20(+1.36%) |
Jun 23, 2017 | 14.54 | 14.73 | 14.50 | 14.65 | 3,253,194 | +0.11(+0.77%) |
Jun 22, 2017 | 14.65 | 14.69 | 14.44 | 14.54 | 3,312,286 | -0.11(-0.76%) |
Jun 21, 2017 | 14.90 | 14.90 | 14.61 | 14.65 | 2,456,448 | -0.14(-0.97%) |
Jun 20, 2017 | 15.02 | 15.02 | 14.79 | 14.79 | 1,110,308 | -0.27(-1.81%) |
Jun 19, 2017 | 14.80 | 15.07 | 14.75 | 15.06 | 1,905,738 | +0.32(+2.18%) |
Jun 16, 2017 | 15.05 | 15.06 | 14.67 | 14.74 | 2,981,879 | -0.32(-2.11%) |
Jun 15, 2017 | 14.98 | 15.08 | 14.92 | 15.06 | 1,345,611 | -0.01(-0.05%) |
Jun 14, 2017 | 15.30 | 15.30 | 15.01 | 15.07 | 1,956,818 | -0.18(-1.20%) |
Jun 13, 2017 | 15.27 | 15.29 | 15.13 | 15.25 | 2,936,722 | +0.00(+0.02%) |
Jun 12, 2017 | 15.10 | 15.30 | 15.07 | 15.25 | 1,656,190 | +0.14(+0.92%) |
Jun 09, 2017 | 14.99 | 15.19 | 14.98 | 15.11 | 1,502,606 | +0.13(+0.90%) |
Jun 08, 2017 | 15.09 | 15.12 | 14.95 | 14.97 | 1,530,502 | -0.11(-0.76%) |
Jun 07, 2017 | 15.14 | 15.23 | 15.05 | 15.09 | 2,411,256 | -0.04(-0.25%) |
Jun 06, 2017 | 15.29 | 15.32 | 15.10 | 15.13 | 2,536,779 | -0.21(-1.40%) |
Jun 05, 2017 | 15.41 | 15.42 | 15.34 | 15.34 | 929,627 | -0.08(-0.49%) |
Jun 02, 2017 | 15.46 | 15.52 | 15.39 | 15.42 | 1,149,855 | -0.06(-0.38%) |
Jun 01, 2017 | 15.10 | 15.49 | 15.04 | 15.48 | 2,410,930 | +0.40(+2.66%) |
May 31, 2017 | 15.12 | 15.13 | 15.01 | 15.07 | 1,512,646 | -0.03(-0.18%) |
May 30, 2017 | 15.18 | 15.26 | 15.10 | 15.10 | 1,280,028 | -0.10(-0.66%) |
May 26, 2017 | 15.10 | 15.28 | 15.09 | 15.20 | 1,827,468 | +0.09(+0.62%) |
May 25, 2017 | 15.09 | 15.23 | 15.09 | 15.11 | 2,549,823 | +0.06(+0.39%) |
May 24, 2017 | 15.16 | 15.16 | 15.02 | 15.05 | 2,287,551 | -0.08(-0.50%) |
May 23, 2017 | 15.18 | 15.20 | 15.04 | 15.13 | 2,896,339 | -0.02(-0.14%) |
May 22, 2017 | 14.87 | 15.20 | 14.86 | 15.15 | 2,655,045 | +0.29(+1.98%) |
May 19, 2017 | 14.80 | 14.93 | 14.73 | 14.85 | 2,665,167 | +0.08(+0.56%) |
May 18, 2017 | 14.74 | 14.88 | 14.68 | 14.77 | 1,627,727 | -0.00(-0.02%) |
May 17, 2017 | 14.85 | 14.97 | 14.76 | 14.77 | 2,521,718 | -0.21(-1.39%) |
May 16, 2017 | 14.76 | 14.99 | 14.69 | 14.98 | 2,923,031 | +0.22(+1.48%) |
May 15, 2017 | 14.61 | 14.85 | 14.56 | 14.76 | 5,884,181 | +0.18(+1.23%) |
May 12, 2017 | 14.63 | 14.72 | 14.54 | 14.58 | 2,923,554 | -0.13(-0.92%) |
May 11, 2017 | 14.62 | 14.74 | 14.42 | 14.72 | 4,317,028 | +0.07(+0.45%) |
May 10, 2017 | 15.58 | 15.66 | 14.54 | 14.65 | 7,009,929 | -0.21(-1.44%) |
May 09, 2017 | 14.92 | 15.07 | 14.83 | 14.87 | 5,547,668 | -0.03(-0.21%) |
May 08, 2017 | 14.94 | 14.97 | 14.80 | 14.90 | 3,937,588 | -0.06(-0.37%) |
May 05, 2017 | 14.71 | 14.96 | 14.70 | 14.95 | 3,461,592 | +0.26(+1.79%) |
May 04, 2017 | 14.78 | 14.80 | 14.68 | 14.69 | 3,672,996 | -0.09(-0.63%) |
May 03, 2017 | 14.87 | 14.92 | 14.78 | 14.78 | 1,986,856 | -0.11(-0.72%) |
May 02, 2017 | 14.95 | 14.96 | 14.86 | 14.89 | 2,101,027 | -0.06(-0.37%) |
May 01, 2017 | 15.11 | 15.17 | 14.90 | 14.95 | 2,608,951 | -0.15(-0.96%) |
Apr 28, 2017 | 15.30 | 15.30 | 15.02 | 15.09 | 2,738,214 | -0.20(-1.33%) |
Apr 27, 2017 | 15.22 | 15.36 | 15.19 | 15.30 | 2,229,934 | +0.12(+0.77%) |
Apr 26, 2017 | 15.22 | 15.28 | 15.15 | 15.18 | 1,985,955 | -0.05(-0.34%) |
Apr 25, 2017 | 15.24 | 15.31 | 15.20 | 15.23 | 1,471,686 | +0.03(+0.23%) |
Apr 24, 2017 | 15.14 | 15.24 | 15.08 | 15.20 | 1,637,334 | +0.15(+0.99%) |
Apr 21, 2017 | 15.05 | 15.11 | 14.96 | 15.05 | 2,111,963 | -0.00(-0.02%) |
Apr 20, 2017 | 14.92 | 15.08 | 14.90 | 15.05 | 1,461,379 | +0.18(+1.19%) |
Apr 19, 2017 | 14.79 | 14.97 | 14.78 | 14.87 | 2,856,628 | +0.08(+0.56%) |
Apr 18, 2017 | 14.65 | 14.80 | 14.63 | 14.79 | 2,488,735 | +0.08(+0.54%) |
Apr 17, 2017 | 14.57 | 14.73 | 14.51 | 14.71 | 2,409,542 | +0.21(+1.43%) |
Apr 13, 2017 | 14.69 | 14.72 | 14.49 | 14.50 | 2,361,128 | -0.19(-1.32%) |
Apr 12, 2017 | 14.68 | 14.73 | 14.60 | 14.70 | 3,007,530 | +0.02(+0.14%) |
Apr 11, 2017 | 14.57 | 14.68 | 14.48 | 14.68 | 2,090,740 | +0.06(+0.43%) |
Apr 10, 2017 | 14.65 | 14.74 | 14.57 | 14.61 | 2,339,969 | +0.01(+0.09%) |
Apr 07, 2017 | 14.49 | 14.64 | 14.44 | 14.60 | 4,161,787 | +0.18(+1.22%) |
Apr 06, 2017 | 14.41 | 14.47 | 14.27 | 14.42 | 5,267,500 | +0.02(+0.12%) |
Apr 05, 2017 | 14.63 | 14.68 | 14.39 | 14.41 | 5,030,127 | -0.19(-1.30%) |
Apr 04, 2017 | 14.82 | 14.88 | 14.52 | 14.60 | 5,703,591 | -0.31(-2.09%) |