Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.84 | 16.03 | 15.62 | 15.63 | 24,365 | -0.25(-1.57%) |
Apr 27, 2018 | 15.80 | 15.91 | 15.75 | 15.88 | 24,722 | -0.02(-0.13%) |
Apr 26, 2018 | 16.14 | 16.14 | 15.79 | 15.90 | 41,927 | -0.10(-0.63%) |
Apr 25, 2018 | 15.79 | 16.09 | 15.79 | 16.00 | 27,401 | +0.09(+0.57%) |
Apr 24, 2018 | 16.38 | 16.40 | 15.74 | 15.91 | 30,299 | -0.31(-1.91%) |
Apr 23, 2018 | 16.35 | 16.35 | 16.14 | 16.22 | 27,462 | -0.09(-0.55%) |
Apr 20, 2018 | 16.23 | 16.41 | 16.21 | 16.31 | 256,635 | -0.11(-0.67%) |
Apr 19, 2018 | 16.60 | 16.60 | 16.36 | 16.42 | 83,057 | -0.17(-1.02%) |
Apr 18, 2018 | 16.48 | 16.67 | 16.39 | 16.59 | 42,275 | +0.26(+1.59%) |
Apr 17, 2018 | 16.30 | 16.39 | 16.27 | 16.33 | 17,482 | +0.18(+1.11%) |
Apr 16, 2018 | 16.18 | 16.23 | 16.08 | 16.15 | 26,338 | +0.18(+1.13%) |
Apr 13, 2018 | 16.26 | 16.26 | 15.95 | 15.97 | 185,951 | -0.18(-1.10%) |
Apr 12, 2018 | 16.09 | 16.15 | 16.00 | 16.15 | 167,970 | +0.25(+1.55%) |
Apr 11, 2018 | 15.86 | 16.00 | 15.84 | 15.90 | 27,171 | -0.13(-0.81%) |
Apr 10, 2018 | 16.04 | 16.14 | 15.98 | 16.03 | 24,112 | +0.28(+1.78%) |
Apr 09, 2018 | 15.87 | 15.93 | 15.75 | 15.75 | 50,930 | +0.01(+0.06%) |
Apr 06, 2018 | 15.96 | 16.12 | 15.54 | 15.74 | 43,068 | -0.44(-2.72%) |
Apr 05, 2018 | 15.98 | 16.25 | 15.98 | 16.18 | 22,897 | +0.24(+1.51%) |
Apr 04, 2018 | 15.50 | 15.98 | 15.50 | 15.94 | 43,495 | +0.09(+0.57%) |
Apr 03, 2018 | 15.81 | 15.89 | 15.68 | 15.85 | 17,237 | +0.20(+1.28%) |
Apr 02, 2018 | 16.17 | 16.17 | 15.50 | 15.65 | 87,231 | -0.40(-2.49%) |
Mar 29, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.27(+1.72%) | |
Mar 28, 2018 | 15.94 | 15.94 | 15.66 | 15.78 | 28,944 | -0.05(-0.31%) |
Mar 27, 2018 | 16.24 | 16.24 | 15.78 | 15.83 | 46,344 | -0.31(-1.94%) |
Mar 26, 2018 | 15.78 | 16.14 | 15.78 | 16.14 | 191,049 | +0.45(+2.87%) |
Mar 23, 2018 | 16.05 | 16.07 | 15.68 | 15.69 | 36,269 | -0.34(-2.12%) |
Mar 22, 2018 | 16.38 | 16.46 | 16.03 | 16.03 | 40,568 | -0.58(-3.49%) |
Mar 21, 2018 | 16.56 | 16.78 | 16.56 | 16.61 | 16,819 | +0.12(+0.73%) |
Mar 20, 2018 | 16.66 | 16.66 | 16.43 | 16.49 | 44,112 | -0.06(-0.36%) |
Mar 19, 2018 | 16.86 | 16.86 | 16.33 | 16.55 | 62,798 | -0.19(-1.14%) |
Mar 16, 2018 | 16.55 | 16.80 | 16.54 | 16.74 | 47,168 | +0.19(+1.15%) |
Mar 15, 2018 | 16.77 | 16.77 | 16.51 | 16.55 | 32,788 | -0.08(-0.47%) |
Mar 14, 2018 | 16.97 | 16.97 | 16.59 | 16.63 | 38,946 | -0.20(-1.21%) |
Mar 13, 2018 | 17.06 | 17.07 | 16.83 | 16.83 | 45,212 | -0.11(-0.65%) |
Mar 12, 2018 | 17.00 | 17.00 | 16.83 | 16.94 | 31,835 | -0.04(-0.24%) |
Mar 09, 2018 | 16.85 | 16.98 | 16.76 | 16.98 | 41,351 | +0.34(+2.04%) |
Mar 08, 2018 | 16.86 | 16.86 | 16.49 | 16.64 | 34,593 | +0.00(+0.02%) |
Mar 07, 2018 | 16.72 | 16.64 | 27,974 | +0.04(+0.22%) | ||
Mar 06, 2018 | 16.59 | 16.66 | 16.42 | 16.60 | 32,159 | +0.13(+0.79%) |
Mar 05, 2018 | 16.28 | 16.49 | 16.19 | 16.47 | 37,694 | +0.10(+0.61%) |
Mar 02, 2018 | 16.24 | 16.37 | 16.00 | 16.37 | 159,512 | +0.13(+0.80%) |
Mar 01, 2018 | 16.32 | 16.44 | 16.08 | 16.24 | 48,750 | -0.08(-0.49%) |
Feb 28, 2018 | 16.79 | 16.79 | 16.30 | 16.32 | 133,041 | -0.31(-1.86%) |
Feb 27, 2018 | 16.92 | 16.92 | 16.61 | 16.63 | 75,373 | -0.24(-1.42%) |
Feb 26, 2018 | 16.88 | 16.89 | 16.65 | 16.87 | 92,403 | +0.18(+1.08%) |
Feb 23, 2018 | 16.78 | 16.78 | 16.57 | 16.69 | 83,103 | +0.05(+0.30%) |
Feb 22, 2018 | 16.64 | 52,429 | +0.05(+0.30%) | |||
Feb 21, 2018 | 16.73 | 16.86 | 16.57 | 16.59 | 99,623 | -0.04(-0.24%) |
Feb 20, 2018 | 16.81 | 16.81 | 16.55 | 16.63 | 80,834 | -0.16(-0.95%) |
Feb 16, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.12(+0.72%) | |
Feb 15, 2018 | 16.72 | 16.74 | 16.41 | 16.67 | 119,250 | +0.11(+0.68%) |
Feb 14, 2018 | 16.25 | 16.56 | 16.14 | 16.56 | 188,339 | +0.28(+1.70%) |
Feb 13, 2018 | 16.21 | 16.37 | 16.07 | 16.28 | 193,490 | +0.07(+0.43%) |
Feb 12, 2018 | 16.18 | 16.34 | 15.98 | 16.21 | 334,244 | +0.23(+1.44%) |
Feb 09, 2018 | 15.85 | 16.07 | 15.44 | 15.98 | 147,017 | +0.18(+1.14%) |
Feb 08, 2018 | 16.40 | 16.70 | 15.77 | 15.80 | 64,138 | -0.55(-3.36%) |
Feb 07, 2018 | 16.35 | 16.49 | 16.32 | 16.35 | 82,510 | -0.01(-0.06%) |
Feb 06, 2018 | 15.91 | 16.38 | 15.70 | 16.36 | 103,496 | +0.04(+0.25%) |
Feb 05, 2018 | 16.53 | 16.69 | 16.02 | 16.32 | 152,228 | -0.43(-2.57%) |
Feb 02, 2018 | 17.24 | 17.32 | 16.73 | 16.75 | 153,465 | -0.57(-3.29%) |
Feb 01, 2018 | 17.36 | 17.42 | 17.20 | 17.32 | 144,601 | +0.00(+0.00%) |
Jan 31, 2018 | 17.60 | 17.71 | 17.19 | 17.32 | 263,079 | -0.14(-0.80%) |
Jan 30, 2018 | 17.51 | 17.77 | 17.36 | 17.46 | 424,186 | -0.15(-0.85%) |
Jan 29, 2018 | 17.80 | 17.80 | 17.61 | 17.61 | 345,661 | -0.11(-0.62%) |
Jan 26, 2018 | 17.68 | 17.74 | 17.52 | 17.72 | 67,251 | +0.15(+0.86%) |
Jan 25, 2018 | 17.74 | 17.74 | 17.46 | 17.57 | 105,802 | -0.03(-0.17%) |
Jan 24, 2018 | 17.71 | 17.80 | 17.50 | 17.60 | 107,155 | +0.02(+0.11%) |
Jan 23, 2018 | 17.59 | 17.67 | 17.40 | 17.58 | 115,453 | +0.03(+0.17%) |
Jan 22, 2018 | 17.50 | 17.55 | 17.38 | 17.55 | 78,626 | +0.05(+0.29%) |
Jan 19, 2018 | 17.48 | 17.50 | 17.37 | 17.50 | 58,479 | +0.09(+0.52%) |
Jan 18, 2018 | 17.32 | 17.45 | 17.32 | 17.41 | 910,433 | -0.04(-0.23%) |
Jan 17, 2018 | 17.56 | 17.56 | 17.36 | 17.45 | 76,692 | +0.04(+0.23%) |
Jan 16, 2018 | 17.71 | 17.72 | 17.31 | 17.41 | 120,751 | -0.16(-0.91%) |
Jan 12, 2018 | 17.57 | 17.57 | 17.57 | 0 | +0.06(+0.34%) | |
Jan 11, 2018 | 17.29 | 17.51 | 17.27 | 17.51 | 179,416 | +0.33(+1.89%) |
Jan 10, 2018 | 17.24 | 17.18 | 67,660 | -0.08(-0.43%) | ||
Jan 09, 2018 | 17.44 | 17.44 | 17.23 | 17.26 | 100,370 | -0.10(-0.57%) |
Jan 08, 2018 | 17.23 | 17.36 | 17.15 | 17.36 | 91,848 | +0.15(+0.87%) |
Jan 05, 2018 | 17.29 | 17.29 | 17.11 | 17.21 | 59,775 | +0.04(+0.23%) |
Jan 04, 2018 | 17.21 | 17.24 | 17.09 | 17.17 | 87,051 | +0.06(+0.35%) |
Jan 03, 2018 | 17.12 | 17.12 | 16.95 | 17.11 | 68,588 | +0.10(+0.59%) |
Jan 02, 2018 | 16.94 | 17.01 | 16.87 | 17.01 | 78,670 | +0.23(+1.37%) |
Dec 29, 2017 | 16.78 | 16.78 | 16.78 | 0 | -0.06(-0.36%) | |
Dec 28, 2017 | 16.79 | 16.84 | 16.72 | 16.84 | 64,700 | +0.05(+0.30%) |
Dec 27, 2017 | 16.85 | 16.85 | 16.73 | 16.79 | 62,096 | +0.04(+0.24%) |
Dec 26, 2017 | 16.74 | 16.77 | 16.70 | 16.75 | 48,952 | +0.07(+0.40%) |
Dec 22, 2017 | 16.63 | 16.69 | 16.59 | 16.68 | 55,056 | -0.02(-0.10%) |
Dec 21, 2017 | 16.72 | 16.73 | 16.56 | 16.70 | 59,409 | +0.08(+0.48%) |
Dec 20, 2017 | 16.62 | 16.65 | 16.52 | 16.62 | 152,261 | +0.16(+0.97%) |
Dec 19, 2017 | 16.70 | 16.70 | 16.40 | 16.46 | 26,354 | -0.01(-0.04%) |
Dec 18, 2017 | 16.17 | 16.47 | 16.17 | 16.47 | 31,152 | +0.25(+1.52%) |
Dec 15, 2017 | 16.24 | 16.30 | 16.17 | 16.22 | 109,204 | +0.06(+0.37%) |
Dec 14, 2017 | 16.36 | 16.36 | 16.13 | 16.16 | 15,177 | -0.23(-1.40%) |
Dec 13, 2017 | 16.50 | 16.50 | 16.36 | 16.39 | 5,762 | +0.03(+0.17%) |
Dec 12, 2017 | 16.44 | 16.44 | 16.36 | 16.36 | 10,843 | -0.03(-0.17%) |
Dec 11, 2017 | 16.61 | 16.61 | 16.39 | 16.39 | 32,380 | -0.06(-0.36%) |
Dec 08, 2017 | 16.27 | 16.47 | 16.27 | 16.45 | 17,668 | +0.20(+1.23%) |
Dec 07, 2017 | 16.17 | 16.30 | 16.17 | 16.25 | 16,529 | +0.08(+0.49%) |
Dec 06, 2017 | 16.18 | 16.22 | 16.17 | 16.17 | 1,490 | +0.00(+0.00%) |
Dec 05, 2017 | 16.48 | 16.48 | 16.15 | 16.17 | 13,503 | -0.19(-1.19%) |
Dec 04, 2017 | 16.33 | 16.50 | 16.33 | 16.36 | 12,902 | +0.30(+1.90%) |
Dec 01, 2017 | 16.15 | 16.20 | 15.93 | 16.06 | 9,910 | -0.10(-0.62%) |
Nov 30, 2017 | 16.04 | 16.24 | 16.01 | 16.16 | 22,464 | +0.19(+1.19%) |
Nov 29, 2017 | 15.93 | 15.95 | 15.92 | 15.97 | 4,409 | +0.18(+1.14%) |
Nov 28, 2017 | 15.50 | 15.80 | 15.50 | 15.79 | 9,141 | +0.28(+1.81%) |
Nov 27, 2017 | 15.62 | 15.62 | 15.51 | 15.51 | 8,870 | -0.11(-0.70%) |
Nov 24, 2017 | 15.62 | 15.62 | 15.62 | 15.62 | 3 | +0.00(+0.00%) |
Nov 22, 2017 | 15.59 | 15.64 | 15.59 | 15.62 | 2,326 | +0.03(+0.19%) |
Nov 21, 2017 | 15.59 | 15.63 | 15.59 | 15.59 | 2,822 | +0.10(+0.65%) |
Nov 20, 2017 | 15.52 | 15.52 | 15.41 | 15.49 | 2,259 | +0.11(+0.69%) |
Nov 17, 2017 | 15.49 | 15.49 | 15.33 | 15.38 | 53,651 | +0.01(+0.09%) |
Nov 16, 2017 | 15.28 | 15.41 | 15.28 | 15.37 | 6,154 | +0.21(+1.39%) |
Nov 15, 2017 | 15.22 | 15.22 | 15.12 | 15.16 | 8,584 | -0.11(-0.72%) |
Nov 14, 2017 | 15.25 | 15.32 | 15.21 | 15.27 | 9,368 | -0.17(-1.13%) |
Nov 13, 2017 | 15.41 | 15.45 | 15.38 | 15.45 | 3,534 | -0.03(-0.16%) |
Nov 10, 2017 | 15.55 | 15.55 | 15.42 | 15.47 | 10,366 | +0.03(+0.16%) |
Nov 09, 2017 | 15.50 | 15.55 | 15.43 | 15.45 | 10,332 | -0.19(-1.18%) |
Nov 08, 2017 | 15.57 | 15.65 | 15.56 | 15.63 | 14,058 | +0.00(+0.02%) |
Nov 07, 2017 | 15.68 | 15.68 | 15.62 | 15.63 | 12,175 | -0.08(-0.53%) |
Nov 06, 2017 | 15.71 | 15.71 | 15.63 | 15.71 | 37,632 | +0.14(+0.90%) |
Nov 03, 2017 | 15.60 | 15.63 | 15.55 | 15.57 | 6,677 | -0.02(-0.13%) |
Nov 02, 2017 | 15.60 | 15.61 | 15.59 | 15.59 | 4,927 | +0.03(+0.19%) |
Nov 01, 2017 | 15.55 | 15.74 | 15.55 | 15.56 | 7,017 | +0.00(+0.00%) |
Oct 31, 2017 | 15.60 | 15.72 | 15.56 | 15.56 | 9,559 | -0.04(-0.26%) |
Oct 30, 2017 | 15.84 | 15.59 | 15.60 | 15,889 | -0.15(-0.93%) | |
Oct 27, 2017 | 15.70 | 15.77 | 15.64 | 15.75 | 5,511 | +0.02(+0.10%) |
Oct 26, 2017 | 15.71 | 15.73 | 15.62 | 15.73 | 7,552 | +0.18(+1.16%) |
Oct 25, 2017 | 15.66 | 15.67 | 15.43 | 15.55 | 22,238 | -0.20(-1.27%) |
Oct 24, 2017 | 15.73 | 15.79 | 15.70 | 15.75 | 7,353 | +0.11(+0.70%) |
Oct 23, 2017 | 15.78 | 15.78 | 15.64 | 15.64 | 13,156 | -0.06(-0.41%) |
Oct 20, 2017 | 15.52 | 15.73 | 15.52 | 15.71 | 13,012 | +0.18(+1.13%) |
Oct 19, 2017 | 15.55 | 15.55 | 15.28 | 15.53 | 23,806 | +0.01(+0.06%) |
Oct 18, 2017 | 15.53 | 15.55 | 15.48 | 15.52 | 8,593 | +0.04(+0.29%) |
Oct 17, 2017 | 15.64 | 15.64 | 15.44 | 15.48 | 10,514 | -0.05(-0.35%) |
Oct 16, 2017 | 15.70 | 15.70 | 15.49 | 15.53 | 14,372 | +0.01(+0.06%) |
Oct 13, 2017 | 15.58 | 15.59 | 15.51 | 15.52 | 8,323 | +0.01(+0.06%) |
Oct 12, 2017 | 15.54 | 15.54 | 15.46 | 15.51 | 3,393 | +0.11(+0.71%) |
Oct 11, 2017 | 15.38 | 15.41 | 15.37 | 15.40 | 6,722 | +0.00(+0.00%) |
Oct 10, 2017 | 15.43 | 15.45 | 15.35 | 15.40 | 8,392 | -0.03(-0.19%) |
Oct 09, 2017 | 15.50 | 15.50 | 15.34 | 15.43 | 21,849 | -0.05(-0.32%) |
Oct 06, 2017 | 15.59 | 15.59 | 15.46 | 15.48 | 15,591 | -0.09(-0.58%) |
Oct 05, 2017 | 15.62 | 15.62 | 15.52 | 15.57 | 10,205 | +0.05(+0.32%) |
Oct 04, 2017 | 15.51 | 15.52 | 15.44 | 15.52 | 13,325 | +0.00(+0.00%) |
Oct 03, 2017 | 15.60 | 15.60 | 15.45 | 15.52 | 6,199 | +0.04(+0.26%) |
Oct 02, 2017 | 15.52 | 15.52 | 15.38 | 15.48 | 18,310 | +0.07(+0.45%) |
Sep 29, 2017 | 15.35 | 15.42 | 15.35 | 15.41 | 6,225 | +0.05(+0.33%) |
Sep 28, 2017 | 15.35 | 15.36 | 15.28 | 15.36 | 10,321 | +0.01(+0.07%) |
Sep 27, 2017 | 15.23 | 15.37 | 15.16 | 15.35 | 7,422 | +0.20(+1.32%) |
Sep 26, 2017 | 15.23 | 15.23 | 15.12 | 15.15 | 14,338 | +0.07(+0.46%) |
Sep 25, 2017 | 15.14 | 15.14 | 15.02 | 15.08 | 19,279 | -0.02(-0.13%) |
Sep 22, 2017 | 15.04 | 15.10 | 15.03 | 15.10 | 5,250 | +0.04(+0.27%) |
Sep 21, 2017 | 15.10 | 15.10 | 15.06 | 15.06 | 4,258 | -0.04(-0.26%) |
Sep 20, 2017 | 15.00 | 15.11 | 14.98 | 15.10 | 11,251 | +0.14(+0.94%) |
Sep 19, 2017 | 14.98 | 14.98 | 14.90 | 14.96 | 6,710 | +0.04(+0.27%) |
Sep 18, 2017 | 14.88 | 14.93 | 14.84 | 14.92 | 7,326 | +0.13(+0.88%) |
Sep 15, 2017 | 14.73 | 14.79 | 14.71 | 14.79 | 3,635 | +0.07(+0.48%) |
Sep 14, 2017 | 14.87 | 14.87 | 14.70 | 14.72 | 9,188 | -0.03(-0.17%) |
Sep 13, 2017 | 14.89 | 14.89 | 14.70 | 14.75 | 83,271 | -0.01(-0.10%) |
Sep 12, 2017 | 14.76 | 14.76 | 14.68 | 14.76 | 9,133 | +0.13(+0.88%) |
Sep 11, 2017 | 14.72 | 14.72 | 14.63 | 14.63 | 23,443 | +0.08(+0.56%) |
Sep 08, 2017 | 14.41 | 14.57 | 14.41 | 14.55 | 13,419 | +0.05(+0.34%) |
Sep 07, 2017 | 14.58 | 14.58 | 14.34 | 14.50 | 12,398 | +0.02(+0.14%) |
Sep 06, 2017 | 14.49 | 14.51 | 14.43 | 14.48 | 14,163 | +0.10(+0.66%) |
Sep 05, 2017 | 14.51 | 14.53 | 14.37 | 14.38 | 9,347 | -0.14(-1.00%) |
Sep 01, 2017 | 14.51 | 14.54 | 14.48 | 14.53 | 12,987 | +0.12(+0.83%) |
Aug 31, 2017 | 14.47 | 14.47 | 14.38 | 14.41 | 9,625 | +0.04(+0.28%) |
Aug 30, 2017 | 14.21 | 14.39 | 14.21 | 14.37 | 24,747 | +0.20(+1.41%) |
Aug 29, 2017 | 14.03 | 14.18 | 14.01 | 14.17 | 9,451 | +0.13(+0.93%) |
Aug 28, 2017 | 14.00 | 14.06 | 13.99 | 14.04 | 3,014 | +0.04(+0.29%) |
Aug 25, 2017 | 14.08 | 14.08 | 13.98 | 14.00 | 11,381 | -0.00(-0.02%) |
Aug 24, 2017 | 14.11 | 14.11 | 13.98 | 14.00 | 1,768 | -0.02(-0.12%) |
Aug 23, 2017 | 13.99 | 14.03 | 13.99 | 14.02 | 13,898 | -0.07(-0.50%) |
Aug 22, 2017 | 13.91 | 14.09 | 13.91 | 14.09 | 47,570 | +0.29(+2.12%) |
Aug 21, 2017 | 13.99 | 13.99 | 13.80 | 13.80 | 10,433 | -0.09(-0.67%) |
Aug 18, 2017 | 13.89 | 13.92 | 13.82 | 13.89 | 12,137 | -0.01(-0.08%) |
Aug 17, 2017 | 14.10 | 14.14 | 13.90 | 13.90 | 26,151 | -0.30(-2.10%) |
Aug 16, 2017 | 14.33 | 14.33 | 14.20 | 14.20 | 14,060 | +0.07(+0.50%) |
Aug 15, 2017 | 14.31 | 14.31 | 14.11 | 14.13 | 8,865 | -0.07(-0.49%) |
Aug 14, 2017 | 14.19 | 14.22 | 14.16 | 14.20 | 6,117 | +0.11(+0.78%) |
Aug 11, 2017 | 14.17 | 14.17 | 14.04 | 14.09 | 6,477 | +0.03(+0.21%) |
Aug 10, 2017 | 14.25 | 14.25 | 14.06 | 14.06 | 20,020 | -0.26(-1.82%) |
Aug 09, 2017 | 14.33 | 14.40 | 14.32 | 14.32 | 9,055 | -0.10(-0.69%) |
Aug 08, 2017 | 14.45 | 14.57 | 14.42 | 14.42 | 9,154 | -0.02(-0.17%) |
Aug 07, 2017 | 14.42 | 14.44 | 14.38 | 14.44 | 3,374 | +0.06(+0.45%) |
Aug 04, 2017 | 14.26 | 14.42 | 14.26 | 14.38 | 3,963 | +0.02(+0.14%) |
Aug 03, 2017 | 14.47 | 14.47 | 14.30 | 14.36 | 5,032 | -0.05(-0.35%) |
Aug 02, 2017 | 14.37 | 14.41 | 14.30 | 14.41 | 3,291 | +0.03(+0.21%) |
Aug 01, 2017 | 14.44 | 14.45 | 14.33 | 14.38 | 9,156 | -0.14(-0.96%) |
Jul 31, 2017 | 14.44 | 14.52 | 14.44 | 14.52 | 4,351 | +0.05(+0.35%) |
Jul 28, 2017 | 14.49 | 14.49 | 14.42 | 14.47 | 3,094 | -0.11(-0.75%) |
Jul 27, 2017 | 14.62 | 14.62 | 14.58 | 14.58 | 6,662 | -0.09(-0.61%) |
Jul 26, 2017 | 14.85 | 14.85 | 14.67 | 14.67 | 928 | -0.13(-0.88%) |
Jul 25, 2017 | 14.79 | 14.86 | 14.79 | 14.80 | 17,518 | +0.15(+1.02%) |
Jul 24, 2017 | 14.66 | 14.67 | 14.63 | 14.65 | 6,561 | -0.08(-0.54%) |
Jul 21, 2017 | 14.74 | 14.74 | 14.66 | 14.73 | 6,286 | -0.04(-0.29%) |
Jul 20, 2017 | 14.97 | 14.97 | 14.70 | 14.77 | 6,636 | -0.04(-0.24%) |
Jul 19, 2017 | 14.73 | 14.82 | 14.68 | 14.81 | 6,613 | +0.10(+0.70%) |
Jul 18, 2017 | 14.69 | 14.71 | 14.65 | 14.70 | 2,332 | -0.06(-0.37%) |
Jul 17, 2017 | 14.88 | 14.88 | 14.76 | 14.76 | 12,672 | -0.06(-0.40%) |
Jul 14, 2017 | 14.87 | 14.87 | 14.79 | 14.82 | 6,878 | +0.14(+0.95%) |
Jul 13, 2017 | 14.75 | 14.75 | 14.66 | 14.68 | 5,564 | -0.06(-0.40%) |
Jul 12, 2017 | 14.76 | 14.83 | 14.71 | 14.74 | 12,340 | +0.14(+0.96%) |
Jul 11, 2017 | 14.75 | 14.75 | 14.55 | 14.60 | 21,989 | -0.03(-0.21%) |
Jul 10, 2017 | 14.65 | 14.71 | 14.60 | 14.63 | 14,314 | +0.00(+0.00%) |
Jul 07, 2017 | 14.71 | 14.71 | 14.44 | 14.63 | 15,191 | +0.01(+0.07%) |
Jul 06, 2017 | 14.75 | 14.75 | 14.60 | 14.62 | 9,011 | -0.06(-0.41%) |
Jul 05, 2017 | 14.80 | 14.80 | 14.58 | 14.68 | 9,202 | -0.01(-0.06%) |
Jul 03, 2017 | 14.70 | 14.72 | 14.66 | 14.69 | 4,479 | +0.10(+0.71%) |
Jun 30, 2017 | 14.53 | 14.59 | 14.52 | 14.59 | 3,642 | +0.18(+1.22%) |
Jun 29, 2017 | 14.44 | 14.56 | 14.37 | 14.41 | 5,702 | -0.10(-0.69%) |
Jun 28, 2017 | 14.32 | 14.53 | 14.32 | 14.51 | 1,408 | +0.19(+1.33%) |
Jun 27, 2017 | 14.43 | 14.43 | 14.31 | 14.32 | 8,163 | -0.07(-0.46%) |
Jun 26, 2017 | 14.26 | 14.42 | 14.26 | 14.39 | 14,293 | +0.05(+0.32%) |
Jun 23, 2017 | 14.24 | 14.34 | 14.16 | 14.34 | 6,640 | +0.11(+0.77%) |
Jun 22, 2017 | 14.16 | 14.27 | 14.13 | 14.23 | 14,861 | +0.09(+0.64%) |
Jun 21, 2017 | 14.44 | 14.44 | 14.13 | 14.14 | 28,493 | -0.17(-1.19%) |
Jun 20, 2017 | 14.56 | 14.60 | 14.31 | 14.31 | 6,744 | -0.25(-1.72%) |
Jun 19, 2017 | 14.55 | 14.56 | 14.46 | 14.56 | 22,566 | +0.20(+1.40%) |
Jun 16, 2017 | 14.49 | 14.49 | 14.33 | 14.36 | 27,388 | +0.02(+0.16%) |
Jun 15, 2017 | 14.54 | 14.54 | 14.29 | 14.34 | 12,256 | -0.14(-1.00%) |
Jun 14, 2017 | 14.69 | 14.69 | 14.41 | 14.48 | 16,021 | -0.22(-1.50%) |
Jun 13, 2017 | 14.60 | 14.71 | 14.59 | 14.70 | 19,355 | +0.12(+0.82%) |
Jun 12, 2017 | 14.64 | 14.70 | 14.54 | 14.58 | 34,088 | -0.01(-0.07%) |
Jun 09, 2017 | 14.55 | 14.62 | 14.46 | 14.59 | 18,197 | +0.14(+0.97%) |
Jun 08, 2017 | 14.22 | 14.48 | 14.21 | 14.45 | 107,514 | +0.22(+1.56%) |
Jun 07, 2017 | 14.42 | 14.42 | 14.17 | 14.23 | 21,863 | -0.03(-0.23%) |
Jun 06, 2017 | 14.31 | 14.32 | 14.26 | 14.26 | 17,274 | -0.22(-1.52%) |
Jun 05, 2017 | 14.65 | 14.65 | 14.46 | 14.48 | 16,254 | -0.08(-0.53%) |
Jun 02, 2017 | 14.56 | 14.57 | 14.52 | 14.56 | 1,925 | +0.13(+0.92%) |
Jun 01, 2017 | 14.19 | 14.49 | 14.19 | 14.42 | 2,375 | +0.17(+1.23%) |
May 31, 2017 | 14.27 | 14.27 | 14.08 | 14.25 | 4,917 | -0.05(-0.38%) |
May 30, 2017 | 14.37 | 14.41 | 14.28 | 14.30 | 5,688 | -0.01(-0.04%) |
May 26, 2017 | 14.45 | 14.45 | 14.29 | 14.31 | 12,534 | -0.01(-0.07%) |
May 25, 2017 | 14.43 | 14.43 | 14.27 | 14.32 | 3,236 | +0.00(+0.00%) |
May 24, 2017 | 14.40 | 14.40 | 14.25 | 14.32 | 7,123 | -0.09(-0.62%) |
May 23, 2017 | 14.31 | 14.44 | 14.22 | 14.41 | 30,989 | +0.10(+0.70%) |
May 22, 2017 | 14.28 | 14.31 | 14.20 | 14.31 | 17,256 | +0.06(+0.42%) |
May 19, 2017 | 14.26 | 14.31 | 14.25 | 14.25 | 1,011 | +0.21(+1.50%) |
May 18, 2017 | 13.85 | 14.07 | 13.85 | 14.04 | 15,428 | +0.04(+0.29%) |
May 17, 2017 | 14.23 | 14.25 | 13.98 | 14.00 | 15,618 | -0.38(-2.64%) |
May 16, 2017 | 14.33 | 14.42 | 14.33 | 14.38 | 12,743 | -0.01(-0.07%) |
May 15, 2017 | 14.44 | 14.47 | 14.37 | 14.39 | 15,776 | +0.08(+0.54%) |
May 12, 2017 | 14.44 | 14.44 | 14.26 | 14.31 | 12,456 | -0.17(-1.16%) |
May 11, 2017 | 14.50 | 14.50 | 14.35 | 14.48 | 12,507 | -0.07(-0.48%) |
May 10, 2017 | 14.55 | 14.55 | 14.51 | 14.55 | 7,539 | +0.01(+0.07%) |
May 09, 2017 | 14.50 | 14.57 | 14.50 | 14.54 | 27,959 | -0.01(-0.07%) |
May 08, 2017 | 14.55 | 14.70 | 14.54 | 14.55 | 4,715 | -0.08(-0.55%) |
May 05, 2017 | 14.65 | 14.65 | 14.53 | 14.63 | 3,498 | +0.04(+0.27%) |
May 04, 2017 | 14.71 | 14.71 | 14.43 | 14.59 | 14,153 | -0.05(-0.34%) |
May 03, 2017 | 14.71 | 14.71 | 14.55 | 14.64 | 8,565 | -0.04(-0.27%) |
May 02, 2017 | 14.79 | 14.79 | 14.67 | 14.68 | 10,872 | +0.00(+0.00%) |