Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.61 | 18.61 | 18.61 | 0 | -0.05(-0.26%) | |
Mar 28, 2018 | 18.74 | 19.10 | 18.66 | 18.66 | 170,762 | -0.18(-0.97%) |
Mar 27, 2018 | 19.14 | 19.14 | 18.71 | 18.84 | 31,944 | -0.24(-1.25%) |
Mar 26, 2018 | 19.58 | 19.59 | 18.83 | 19.08 | 36,853 | -0.27(-1.39%) |
Mar 23, 2018 | 19.43 | 19.79 | 19.25 | 19.35 | 29,463 | -0.11(-0.54%) |
Mar 22, 2018 | 19.64 | 20.04 | 19.36 | 19.46 | 26,662 | -0.17(-0.88%) |
Mar 21, 2018 | 20.14 | 20.15 | 19.41 | 19.63 | 90,236 | -0.52(-2.56%) |
Mar 20, 2018 | 19.39 | 20.30 | 19.39 | 20.15 | 40,480 | +0.31(+1.54%) |
Mar 19, 2018 | 19.45 | 20.08 | 19.35 | 19.84 | 70,938 | +0.39(+2.01%) |
Mar 16, 2018 | 20.58 | 20.84 | 19.40 | 19.45 | 260,691 | -1.15(-5.57%) |
Mar 15, 2018 | 20.52 | 20.82 | 20.48 | 20.59 | 57,922 | +0.03(+0.14%) |
Mar 14, 2018 | 20.70 | 20.79 | 20.11 | 20.57 | 61,458 | +0.03(+0.14%) |
Mar 13, 2018 | 20.65 | 21.02 | 20.48 | 20.54 | 38,813 | -0.08(-0.37%) |
Mar 12, 2018 | 20.85 | 20.90 | 20.41 | 20.61 | 34,186 | -0.10(-0.46%) |
Mar 09, 2018 | 20.60 | 20.89 | 19.95 | 20.71 | 23,241 | +0.24(+1.17%) |
Mar 08, 2018 | 20.24 | 20.52 | 19.79 | 20.47 | 26,678 | +0.20(+0.99%) |
Mar 07, 2018 | 20.76 | 20.27 | 22,805 | +0.32(+1.58%) | ||
Mar 06, 2018 | 19.93 | 20.27 | 19.71 | 19.95 | 14,232 | +0.16(+0.82%) |
Mar 05, 2018 | 19.63 | 20.11 | 19.49 | 19.79 | 16,024 | +0.13(+0.68%) |
Mar 02, 2018 | 19.88 | 20.03 | 19.29 | 19.66 | 27,761 | +0.12(+0.64%) |
Mar 01, 2018 | 19.91 | 19.91 | 19.15 | 19.53 | 42,365 | -0.44(-2.20%) |
Feb 28, 2018 | 20.47 | 20.77 | 19.83 | 19.97 | 44,982 | -0.51(-2.47%) |
Feb 27, 2018 | 20.83 | 21.02 | 20.40 | 20.48 | 54,268 | -0.39(-1.88%) |
Feb 26, 2018 | 20.77 | 21.04 | 20.68 | 20.87 | 18,237 | +0.31(+1.49%) |
Feb 23, 2018 | 19.64 | 20.68 | 19.43 | 20.57 | 32,923 | +1.09(+5.59%) |
Feb 22, 2018 | 19.75 | 20.08 | 19.44 | 19.48 | 36,535 | -0.36(-1.83%) |
Feb 21, 2018 | 20.12 | 20.54 | 19.83 | 19.84 | 61,592 | -0.28(-1.38%) |
Feb 20, 2018 | 20.40 | 20.83 | 19.99 | 20.12 | 27,802 | -0.34(-1.68%) |
Feb 16, 2018 | 20.46 | 20.46 | 20.46 | 0 | +0.17(+0.85%) | |
Feb 15, 2018 | 20.19 | 20.56 | 19.88 | 20.29 | 33,660 | +0.10(+0.47%) |
Feb 14, 2018 | 20.46 | 20.91 | 19.97 | 20.19 | 31,169 | -0.41(-1.99%) |
Feb 13, 2018 | 19.81 | 20.60 | 19.81 | 20.60 | 30,452 | +0.68(+3.41%) |
Feb 12, 2018 | 19.83 | 20.25 | 19.54 | 19.93 | 33,563 | +0.02(+0.10%) |
Feb 09, 2018 | 19.75 | 20.21 | 19.32 | 19.91 | 38,507 | +0.32(+1.61%) |
Feb 08, 2018 | 20.14 | 20.30 | 19.56 | 19.59 | 48,020 | -0.62(-3.07%) |
Feb 07, 2018 | 20.20 | 20.68 | 20.00 | 20.21 | 26,754 | +0.03(+0.14%) |
Feb 06, 2018 | 20.24 | 20.92 | 19.99 | 20.18 | 76,115 | -0.55(-2.67%) |
Feb 05, 2018 | 20.91 | 21.16 | 20.30 | 20.74 | 62,974 | -0.29(-1.36%) |
Feb 02, 2018 | 21.01 | 21.22 | 20.36 | 21.02 | 52,436 | -0.08(-0.36%) |
Feb 01, 2018 | 21.08 | 21.66 | 20.92 | 21.10 | 162,241 | +0.08(+0.36%) |
Jan 31, 2018 | 21.02 | 21.25 | 20.89 | 21.02 | 61,021 | +0.02(+0.09%) |
Jan 30, 2018 | 21.01 | 21.17 | 20.68 | 21.01 | 56,217 | -0.06(-0.27%) |
Jan 29, 2018 | 20.40 | 21.26 | 20.35 | 21.06 | 67,857 | +0.56(+2.75%) |
Jan 26, 2018 | 20.58 | 20.64 | 20.07 | 20.50 | 34,168 | -0.15(-0.74%) |
Jan 25, 2018 | 21.09 | 21.20 | 20.36 | 20.65 | 39,520 | -0.17(-0.83%) |
Jan 24, 2018 | 21.17 | 21.30 | 20.61 | 20.82 | 62,100 | -0.13(-0.64%) |
Jan 23, 2018 | 20.56 | 21.39 | 20.50 | 20.96 | 100,356 | +0.53(+2.57%) |
Jan 22, 2018 | 20.47 | 20.13 | 20.43 | 53,310 | +0.26(+1.28%) | |
Jan 19, 2018 | 19.94 | 20.56 | 19.94 | 20.17 | 56,226 | +0.28(+1.39%) |
Jan 18, 2018 | 20.31 | 20.31 | 19.88 | 19.90 | 25,428 | -0.43(-2.12%) |
Jan 17, 2018 | 20.41 | 20.82 | 20.17 | 20.33 | 43,194 | -0.09(-0.42%) |
Jan 16, 2018 | 21.56 | 21.71 | 20.23 | 20.41 | 108,064 | -0.97(-4.56%) |
Jan 12, 2018 | 21.39 | 21.39 | 21.39 | 0 | +0.71(+3.42%) | |
Jan 11, 2018 | 20.51 | 21.43 | 20.22 | 20.68 | 126,741 | +0.21(+1.03%) |
Jan 10, 2018 | 20.61 | 20.00 | 20.47 | 76,572 | +0.25(+1.23%) | |
Jan 09, 2018 | 21.15 | 21.82 | 20.17 | 20.22 | 110,512 | -0.64(-3.07%) |
Jan 08, 2018 | 20.49 | 21.97 | 20.32 | 20.86 | 197,284 | +0.60(+2.97%) |
Jan 05, 2018 | 19.50 | 20.40 | 19.48 | 20.26 | 95,055 | +0.70(+3.57%) |
Jan 04, 2018 | 19.40 | 20.06 | 19.19 | 19.56 | 78,207 | -0.18(-0.92%) |
Jan 03, 2018 | 19.93 | 20.57 | 19.66 | 19.74 | 228,199 | -0.13(-0.67%) |
Jan 02, 2018 | 20.22 | 20.49 | 20.22 | 19.88 | 214,219 | -0.32(-1.56%) |
Dec 29, 2017 | 20.19 | 20.19 | 20.19 | 0 | +0.41(+2.08%) | |
Dec 28, 2017 | 18.70 | 19.92 | 18.52 | 19.78 | 106,230 | +1.22(+6.59%) |
Dec 27, 2017 | 17.56 | 18.76 | 17.56 | 18.56 | 86,274 | +0.96(+5.43%) |
Dec 26, 2017 | 17.33 | 17.71 | 17.16 | 17.60 | 29,466 | +0.26(+1.49%) |
Dec 22, 2017 | 17.00 | 17.46 | 16.95 | 17.35 | 26,339 | +0.23(+1.34%) |
Dec 21, 2017 | 16.95 | 17.31 | 16.95 | 17.12 | 14,371 | -0.08(-0.44%) |
Dec 20, 2017 | 17.27 | 17.27 | 16.77 | 17.19 | 34,592 | +0.07(+0.39%) |
Dec 19, 2017 | 17.41 | 17.44 | 17.01 | 17.13 | 11,812 | -0.22(-1.27%) |
Dec 18, 2017 | 17.44 | 17.67 | 17.27 | 17.35 | 25,549 | +0.06(+0.33%) |
Dec 15, 2017 | 17.07 | 17.56 | 17.05 | 17.29 | 95,934 | +0.31(+1.80%) |
Dec 14, 2017 | 17.17 | 17.20 | 16.96 | 16.98 | 24,658 | -0.14(-0.84%) |
Dec 13, 2017 | 16.91 | 17.41 | 16.91 | 17.13 | 38,161 | +0.25(+1.47%) |
Dec 12, 2017 | 16.68 | 17.13 | 16.67 | 16.88 | 23,210 | +0.18(+1.09%) |
Dec 11, 2017 | 16.62 | 16.91 | 16.40 | 16.70 | 25,882 | +0.03(+0.17%) |
Dec 08, 2017 | 16.89 | 17.10 | 16.48 | 16.67 | 44,416 | +0.00(+0.00%) |
Dec 07, 2017 | 16.75 | 16.89 | 16.48 | 51,416 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.74 | 17.01 | 16.50 | 16.76 | 33,268 | +0.30(+1.80%) |
Dec 05, 2017 | 16.64 | 16.64 | 16.44 | 16.47 | 24,928 | -0.01(-0.06%) |
Dec 04, 2017 | 17.02 | 17.02 | 16.42 | 16.48 | 18,680 | -0.36(-2.16%) |
Dec 01, 2017 | 17.01 | 17.13 | 16.52 | 16.84 | 16,694 | +0.17(+1.03%) |
Nov 30, 2017 | 16.91 | 17.64 | 16.58 | 16.67 | 108,953 | -0.09(-0.51%) |
Nov 29, 2017 | 16.60 | 16.91 | 16.35 | 16.75 | 69,960 | +0.16(+0.98%) |
Nov 28, 2017 | 16.48 | 16.68 | 16.30 | 16.59 | 39,004 | +0.10(+0.58%) |
Nov 27, 2017 | 16.65 | 16.71 | 16.41 | 16.49 | 39,788 | -0.11(-0.69%) |
Nov 24, 2017 | 16.72 | 16.72 | 16.53 | 16.61 | 11,265 | -0.08(-0.46%) |
Nov 22, 2017 | 16.59 | 16.69 | 16.53 | 16.69 | 36,452 | +0.12(+0.75%) |
Nov 21, 2017 | 16.28 | 16.66 | 16.28 | 16.56 | 53,775 | +0.33(+2.06%) |
Nov 20, 2017 | 15.85 | 16.45 | 15.67 | 16.23 | 51,840 | +0.28(+1.73%) |
Nov 17, 2017 | 16.01 | 16.19 | 15.76 | 15.95 | 47,052 | -0.15(-0.95%) |
Nov 16, 2017 | 15.56 | 16.42 | 15.56 | 16.10 | 27,493 | +0.69(+4.45%) |
Nov 15, 2017 | 15.39 | 15.85 | 15.35 | 15.42 | 24,203 | -0.12(-0.80%) |
Nov 14, 2017 | 15.29 | 15.93 | 14.98 | 15.54 | 68,233 | +0.40(+2.65%) |
Nov 13, 2017 | 14.86 | 15.24 | 14.80 | 15.14 | 120,163 | +0.26(+1.73%) |
Nov 10, 2017 | 14.94 | 15.32 | 14.79 | 14.88 | 102,864 | +0.01(+0.06%) |
Nov 09, 2017 | 15.26 | 15.26 | 14.63 | 14.87 | 55,215 | -0.39(-2.56%) |
Nov 08, 2017 | 15.55 | 15.58 | 14.84 | 15.27 | 94,378 | -0.39(-2.50%) |
Nov 07, 2017 | 16.14 | 16.16 | 15.66 | 15.66 | 43,329 | -0.49(-3.01%) |
Nov 06, 2017 | 16.26 | 16.33 | 16.10 | 16.14 | 23,255 | -0.17(-1.05%) |
Nov 03, 2017 | 16.24 | 16.43 | 16.24 | 16.31 | 30,563 | -0.14(-0.87%) |
Nov 02, 2017 | 16.73 | 16.76 | 16.37 | 16.46 | 32,541 | -0.14(-0.86%) |
Nov 01, 2017 | 16.70 | 17.14 | 16.54 | 16.60 | 27,130 | -0.09(-0.51%) |
Oct 31, 2017 | 16.69 | 16.77 | 16.51 | 16.69 | 50,724 | -0.05(-0.28%) |
Oct 30, 2017 | 16.94 | 16.94 | 16.56 | 16.73 | 31,593 | -0.38(-2.23%) |
Oct 27, 2017 | 17.03 | 17.42 | 16.98 | 17.11 | 33,646 | +0.05(+0.28%) |
Oct 26, 2017 | 16.91 | 17.32 | 16.86 | 17.07 | 20,949 | +0.11(+0.67%) |
Oct 25, 2017 | 17.23 | 17.32 | 16.88 | 16.95 | 21,387 | -0.33(-1.93%) |
Oct 24, 2017 | 17.16 | 17.77 | 17.16 | 17.29 | 38,204 | +0.15(+0.89%) |
Oct 23, 2017 | 17.36 | 17.64 | 16.99 | 17.13 | 42,204 | -0.16(-0.94%) |
Oct 20, 2017 | 17.73 | 17.73 | 16.93 | 17.30 | 214,835 | -0.32(-1.84%) |
Oct 19, 2017 | 17.81 | 17.81 | 17.47 | 17.62 | 13,074 | -0.15(-0.86%) |
Oct 18, 2017 | 17.88 | 18.11 | 17.73 | 17.77 | 28,524 | -0.14(-0.80%) |
Oct 17, 2017 | 17.85 | 18.02 | 17.70 | 17.92 | 15,151 | +0.17(+0.97%) |
Oct 16, 2017 | 17.67 | 17.88 | 17.35 | 17.74 | 30,976 | -0.02(-0.11%) |
Oct 13, 2017 | 17.93 | 17.94 | 17.58 | 17.76 | 20,048 | -0.02(-0.11%) |
Oct 12, 2017 | 17.21 | 17.93 | 17.18 | 17.78 | 48,377 | +0.49(+2.81%) |
Oct 11, 2017 | 17.16 | 17.56 | 17.07 | 17.30 | 46,937 | +0.24(+1.40%) |
Oct 10, 2017 | 16.63 | 17.31 | 16.63 | 17.06 | 95,059 | +0.45(+2.70%) |
Oct 09, 2017 | 16.54 | 16.78 | 16.45 | 16.61 | 35,736 | +0.14(+0.87%) |
Oct 06, 2017 | 16.28 | 16.60 | 16.04 | 16.47 | 35,738 | +0.22(+1.35%) |
Oct 05, 2017 | 16.52 | 16.87 | 16.24 | 16.25 | 19,192 | -0.34(-2.07%) |
Oct 04, 2017 | 16.54 | 16.74 | 16.23 | 16.59 | 84,020 | +0.17(+1.05%) |
Oct 03, 2017 | 16.37 | 16.58 | 16.36 | 16.42 | 78,689 | +0.05(+0.29%) |
Oct 02, 2017 | 16.42 | 16.90 | 16.24 | 16.37 | 52,551 | +0.16(+1.00%) |
Sep 29, 2017 | 16.19 | 16.37 | 16.16 | 16.21 | 43,929 | +0.01(+0.06%) |
Sep 28, 2017 | 16.21 | 16.50 | 16.07 | 16.20 | 102,264 | -0.06(-0.35%) |
Sep 27, 2017 | 16.31 | 16.54 | 16.22 | 16.26 | 14,387 | -0.11(-0.70%) |
Sep 26, 2017 | 16.40 | 16.50 | 16.18 | 16.37 | 36,616 | +0.01(+0.06%) |
Sep 25, 2017 | 16.45 | 16.53 | 16.28 | 16.36 | 9,218 | -0.15(-0.92%) |
Sep 22, 2017 | 16.30 | 16.63 | 16.26 | 16.51 | 10,797 | +0.14(+0.87%) |
Sep 21, 2017 | 16.81 | 16.81 | 16.22 | 16.37 | 7,819 | -0.25(-1.49%) |
Sep 20, 2017 | 16.70 | 16.78 | 16.44 | 16.62 | 21,758 | -0.16(-0.97%) |
Sep 19, 2017 | 16.49 | 16.97 | 16.45 | 16.78 | 22,982 | +0.16(+0.98%) |
Sep 18, 2017 | 15.94 | 16.98 | 15.94 | 16.62 | 74,753 | +0.68(+4.25%) |
Sep 15, 2017 | 16.30 | 16.39 | 15.80 | 15.94 | 83,558 | -0.31(-1.94%) |
Sep 14, 2017 | 15.96 | 16.37 | 15.93 | 16.26 | 23,887 | +0.21(+1.31%) |
Sep 13, 2017 | 16.09 | 16.24 | 15.84 | 16.05 | 34,935 | -0.21(-1.29%) |
Sep 12, 2017 | 16.34 | 16.40 | 16.12 | 16.26 | 6,538 | -0.04(-0.23%) |
Sep 11, 2017 | 15.87 | 16.39 | 15.87 | 16.29 | 12,223 | +0.36(+2.27%) |
Sep 08, 2017 | 15.47 | 16.18 | 15.47 | 15.93 | 30,463 | +0.30(+1.89%) |
Sep 07, 2017 | 15.53 | 15.71 | 15.38 | 15.64 | 16,089 | +0.02(+0.12%) |
Sep 06, 2017 | 15.43 | 15.82 | 15.43 | 15.62 | 12,024 | +0.04(+0.25%) |
Sep 05, 2017 | 16.11 | 16.38 | 15.49 | 15.58 | 21,510 | -0.60(-3.71%) |
Sep 01, 2017 | 16.35 | 16.45 | 15.84 | 16.18 | 18,931 | -0.22(-1.34%) |
Aug 31, 2017 | 16.43 | 16.43 | 15.88 | 16.40 | 40,660 | -0.03(-0.17%) |
Aug 30, 2017 | 16.10 | 16.58 | 16.10 | 16.43 | 15,884 | +0.24(+1.47%) |
Aug 29, 2017 | 16.09 | 16.37 | 16.05 | 16.19 | 14,993 | +0.06(+0.36%) |
Aug 28, 2017 | 16.29 | 16.38 | 16.01 | 16.13 | 22,093 | -0.07(-0.41%) |
Aug 25, 2017 | 16.30 | 16.55 | 16.18 | 16.20 | 19,268 | -0.04(-0.23%) |
Aug 24, 2017 | 16.06 | 16.30 | 15.59 | 16.24 | 28,489 | +0.03(+0.18%) |
Aug 23, 2017 | 15.98 | 16.40 | 15.98 | 16.21 | 15,278 | +0.10(+0.59%) |
Aug 22, 2017 | 16.26 | 16.42 | 15.73 | 16.11 | 48,878 | +0.08(+0.48%) |
Aug 21, 2017 | 16.15 | 16.34 | 15.93 | 16.04 | 13,166 | +0.11(+0.72%) |
Aug 18, 2017 | 15.37 | 16.08 | 15.27 | 15.92 | 14,557 | +0.32(+2.08%) |
Aug 17, 2017 | 15.34 | 15.92 | 15.17 | 15.60 | 16,122 | -0.15(-0.97%) |
Aug 16, 2017 | 15.19 | 15.94 | 15.19 | 15.75 | 11,484 | +0.83(+5.56%) |
Aug 15, 2017 | 15.53 | 15.53 | 14.84 | 14.92 | 22,571 | -0.29(-1.88%) |
Aug 14, 2017 | 15.93 | 16.06 | 15.20 | 15.21 | 52,185 | -0.96(-5.96%) |
Aug 11, 2017 | 15.22 | 16.50 | 14.86 | 16.17 | 41,721 | +1.09(+7.21%) |
Aug 10, 2017 | 14.30 | 15.62 | 14.09 | 15.08 | 43,784 | +0.75(+5.26%) |
Aug 09, 2017 | 14.30 | 14.47 | 14.21 | 14.33 | 10,575 | -0.03(-0.20%) |
Aug 08, 2017 | 14.38 | 14.83 | 14.31 | 14.36 | 11,425 | -0.18(-1.25%) |
Aug 07, 2017 | 14.42 | 14.68 | 14.42 | 14.54 | 10,204 | +0.14(+0.99%) |
Aug 04, 2017 | 14.41 | 14.48 | 14.37 | 14.40 | 7,806 | +0.36(+2.58%) |
Aug 03, 2017 | 14.41 | 14.43 | 13.84 | 14.04 | 17,887 | -0.28(-1.93%) |
Aug 02, 2017 | 14.95 | 14.95 | 14.30 | 14.31 | 9,177 | -0.30(-2.02%) |
Aug 01, 2017 | 14.89 | 14.89 | 14.52 | 14.61 | 6,646 | -0.10(-0.65%) |
Jul 31, 2017 | 14.99 | 15.02 | 14.59 | 14.70 | 24,788 | -0.21(-1.41%) |
Jul 28, 2017 | 14.70 | 14.99 | 14.69 | 14.91 | 19,042 | -0.01(-0.06%) |
Jul 27, 2017 | 14.91 | 14.96 | 14.78 | 14.92 | 10,971 | +0.09(+0.58%) |
Jul 26, 2017 | 14.10 | 14.97 | 14.01 | 14.84 | 29,912 | +0.74(+5.28%) |
Jul 25, 2017 | 14.07 | 14.13 | 13.78 | 14.09 | 14,078 | +0.25(+1.79%) |
Jul 24, 2017 | 14.39 | 14.50 | 13.84 | 13.84 | 15,327 | -0.51(-3.59%) |
Jul 21, 2017 | 14.57 | 14.57 | 14.21 | 14.36 | 25,924 | -0.31(-2.14%) |
Jul 20, 2017 | 14.70 | 14.73 | 14.54 | 14.67 | 4,007 | -0.10(-0.71%) |
Jul 19, 2017 | 14.43 | 14.78 | 14.43 | 14.78 | 4,729 | +0.37(+2.58%) |
Jul 18, 2017 | 14.30 | 14.55 | 14.26 | 14.41 | 10,654 | +0.07(+0.47%) |
Jul 17, 2017 | 14.41 | 14.43 | 14.24 | 14.34 | 15,608 | -0.10(-0.73%) |
Jul 14, 2017 | 14.30 | 14.57 | 14.24 | 14.45 | 15,503 | +0.16(+1.13%) |
Jul 13, 2017 | 14.53 | 14.53 | 14.16 | 14.28 | 14,601 | -0.19(-1.32%) |
Jul 12, 2017 | 14.45 | 14.72 | 14.40 | 14.47 | 12,204 | +0.09(+0.60%) |
Jul 11, 2017 | 14.60 | 14.60 | 14.35 | 14.39 | 13,997 | +0.18(+1.28%) |
Jul 10, 2017 | 14.25 | 14.65 | 14.16 | 14.21 | 31,927 | -0.05(-0.33%) |
Jul 07, 2017 | 14.06 | 14.30 | 14.06 | 14.25 | 17,067 | +0.17(+1.22%) |
Jul 06, 2017 | 14.32 | 14.32 | 14.00 | 14.08 | 15,230 | -0.18(-1.27%) |
Jul 05, 2017 | 14.35 | 14.64 | 14.08 | 14.26 | 51,549 | -0.21(-1.45%) |
Jul 03, 2017 | 14.56 | 14.67 | 14.45 | 14.47 | 5,967 | -0.15(-1.04%) |
Jun 30, 2017 | 14.74 | 14.96 | 14.49 | 14.63 | 41,492 | -0.18(-1.22%) |
Jun 29, 2017 | 14.83 | 14.93 | 14.35 | 14.81 | 57,082 | -0.25(-1.65%) |
Jun 28, 2017 | 14.77 | 15.32 | 14.54 | 15.06 | 33,035 | +0.26(+1.74%) |
Jun 27, 2017 | 14.99 | 14.99 | 14.56 | 14.80 | 28,384 | +0.00(+0.00%) |
Jun 26, 2017 | 15.47 | 15.52 | 14.70 | 14.80 | 11,493 | -0.74(-4.79%) |
Jun 23, 2017 | 15.28 | 15.62 | 15.21 | 15.54 | 114,407 | +0.31(+2.00%) |
Jun 22, 2017 | 15.49 | 15.55 | 15.11 | 15.24 | 18,878 | -0.29(-1.84%) |
Jun 21, 2017 | 14.51 | 15.54 | 14.33 | 15.52 | 31,855 | +0.99(+6.82%) |
Jun 20, 2017 | 14.80 | 14.94 | 14.47 | 14.53 | 14,385 | -0.28(-1.87%) |
Jun 19, 2017 | 14.94 | 15.23 | 14.79 | 14.81 | 20,885 | -0.01(-0.06%) |
Jun 16, 2017 | 14.40 | 14.89 | 14.30 | 14.82 | 35,898 | +0.16(+1.11%) |
Jun 15, 2017 | 14.90 | 14.93 | 14.45 | 14.65 | 15,819 | +0.11(+0.79%) |
Jun 14, 2017 | 14.90 | 15.22 | 14.47 | 14.54 | 17,917 | -0.44(-2.93%) |
Jun 13, 2017 | 14.66 | 15.02 | 14.49 | 14.98 | 39,188 | +0.33(+2.28%) |
Jun 12, 2017 | 15.49 | 15.54 | 14.46 | 14.65 | 41,171 | -1.19(-7.53%) |
Jun 09, 2017 | 15.84 | 16.07 | 15.52 | 15.84 | 14,745 | -0.14(-0.89%) |
Jun 08, 2017 | 16.09 | 16.11 | 15.59 | 15.98 | 14,490 | -0.06(-0.36%) |
Jun 07, 2017 | 16.09 | 16.21 | 15.98 | 16.04 | 13,137 | +0.05(+0.30%) |
Jun 06, 2017 | 15.60 | 16.07 | 15.53 | 15.99 | 29,263 | +0.39(+2.51%) |
Jun 05, 2017 | 16.31 | 16.31 | 15.51 | 15.60 | 25,310 | -0.25(-1.56%) |
Jun 02, 2017 | 15.88 | 16.05 | 15.60 | 15.85 | 32,016 | -0.03(-0.18%) |
Jun 01, 2017 | 16.01 | 16.21 | 15.85 | 15.88 | 20,450 | -0.10(-0.60%) |
May 31, 2017 | 15.55 | 16.19 | 15.45 | 15.97 | 96,691 | +0.39(+2.51%) |
May 30, 2017 | 15.61 | 15.70 | 15.48 | 15.58 | 40,204 | +0.02(+0.12%) |
May 26, 2017 | 15.36 | 15.57 | 15.36 | 15.56 | 22,114 | +0.13(+0.87%) |
May 25, 2017 | 15.81 | 15.81 | 15.20 | 15.43 | 19,599 | -0.42(-2.65%) |
May 24, 2017 | 16.07 | 16.07 | 15.50 | 15.85 | 18,518 | -0.14(-0.89%) |
May 23, 2017 | 16.16 | 16.45 | 15.73 | 15.99 | 61,485 | -0.16(-1.00%) |
May 22, 2017 | 14.92 | 16.21 | 14.92 | 16.15 | 55,781 | +1.28(+8.59%) |
May 19, 2017 | 14.77 | 14.96 | 14.43 | 14.87 | 18,398 | +0.13(+0.91%) |
May 18, 2017 | 14.75 | 15.23 | 14.56 | 14.74 | 35,444 | +0.05(+0.32%) |
May 17, 2017 | 14.68 | 14.99 | 14.31 | 14.69 | 48,562 | -0.10(-0.65%) |
May 16, 2017 | 14.72 | 14.92 | 14.53 | 14.79 | 63,527 | +0.06(+0.39%) |
May 15, 2017 | 14.65 | 14.88 | 14.22 | 14.73 | 20,122 | +0.05(+0.32%) |
May 12, 2017 | 15.09 | 15.09 | 14.34 | 14.68 | 50,308 | -0.67(-4.35%) |
May 11, 2017 | 17.21 | 17.21 | 14.97 | 15.35 | 42,424 | +0.03(+0.19%) |
May 10, 2017 | 14.47 | 15.44 | 14.40 | 15.32 | 62,240 | +0.93(+6.49%) |
May 09, 2017 | 14.40 | 14.51 | 14.16 | 14.39 | 31,063 | -0.03(-0.20%) |
May 08, 2017 | 15.02 | 15.07 | 14.40 | 14.42 | 22,282 | -0.62(-4.12%) |
May 05, 2017 | 15.05 | 15.18 | 15.02 | 15.04 | 17,569 | -0.08(-0.50%) |
May 04, 2017 | 15.12 | 15.19 | 15.02 | 15.11 | 12,282 | -0.06(-0.38%) |
May 03, 2017 | 15.18 | 15.29 | 15.02 | 15.17 | 11,054 | -0.23(-1.49%) |
May 02, 2017 | 15.26 | 15.59 | 15.26 | 15.40 | 58,836 | +0.03(+0.19%) |
May 01, 2017 | 15.08 | 15.43 | 14.51 | 15.37 | 23,567 | +0.30(+1.96%) |
Apr 28, 2017 | 15.68 | 15.68 | 14.89 | 15.07 | 63,853 | -0.48(-3.07%) |
Apr 27, 2017 | 15.61 | 15.71 | 15.27 | 15.55 | 45,706 | +0.01(+0.06%) |
Apr 26, 2017 | 15.73 | 15.99 | 15.42 | 15.54 | 33,438 | -0.20(-1.27%) |
Apr 25, 2017 | 16.29 | 16.34 | 15.69 | 15.74 | 45,561 | -0.58(-3.56%) |
Apr 24, 2017 | 15.44 | 17.01 | 15.44 | 16.32 | 57,750 | +0.98(+6.40%) |
Apr 21, 2017 | 15.30 | 15.34 | 15.03 | 15.34 | 28,291 | +0.05(+0.31%) |
Apr 20, 2017 | 15.29 | 15.33 | 15.20 | 15.29 | 26,730 | +0.06(+0.38%) |
Apr 19, 2017 | 15.34 | 15.69 | 15.19 | 15.24 | 17,427 | -0.09(-0.56%) |
Apr 18, 2017 | 15.32 | 15.34 | 15.13 | 15.32 | 13,707 | +0.05(+0.31%) |
Apr 17, 2017 | 15.40 | 15.40 | 15.01 | 15.27 | 32,892 | -0.03(-0.19%) |
Apr 13, 2017 | 15.10 | 15.32 | 14.84 | 15.30 | 14,708 | +0.06(+0.38%) |
Apr 12, 2017 | 15.40 | 15.40 | 15.03 | 15.25 | 18,469 | -0.08(-0.50%) |
Apr 11, 2017 | 15.68 | 15.68 | 14.83 | 15.32 | 33,253 | -0.18(-1.17%) |
Apr 10, 2017 | 15.20 | 15.55 | 14.99 | 15.50 | 64,970 | +0.36(+2.39%) |
Apr 07, 2017 | 15.00 | 15.26 | 14.73 | 15.14 | 30,453 | +0.15(+1.02%) |
Apr 06, 2017 | 14.89 | 15.13 | 14.80 | 14.99 | 23,284 | +0.16(+1.09%) |
Apr 05, 2017 | 14.87 | 15.10 | 14.72 | 14.83 | 37,468 | -0.09(-0.58%) |
Apr 04, 2017 | 14.96 | 15.05 | 14.71 | 14.91 | 22,081 | -0.05(-0.32%) |