Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.65 | 14.70 | 14.35 | 14.55 | 123,493 | -0.10(-0.68%) |
Apr 27, 2018 | 14.65 | 14.70 | 14.40 | 14.65 | 105,287 | +0.05(+0.34%) |
Apr 26, 2018 | 14.60 | 14.70 | 14.45 | 14.60 | 115,829 | +0.15(+1.04%) |
Apr 25, 2018 | 14.30 | 14.55 | 14.25 | 14.45 | 94,760 | +0.05(+0.35%) |
Apr 24, 2018 | 14.90 | 15.05 | 14.32 | 14.40 | 139,115 | -0.45(-3.03%) |
Apr 23, 2018 | 14.90 | 14.95 | 14.70 | 14.85 | 149,831 | -0.10(-0.67%) |
Apr 20, 2018 | 15.00 | 15.05 | 14.70 | 14.95 | 118,149 | +0.05(+0.34%) |
Apr 19, 2018 | 14.60 | 15.25 | 14.35 | 14.90 | 340,257 | +0.30(+2.05%) |
Apr 18, 2018 | 14.90 | 15.05 | 14.45 | 14.60 | 223,683 | -0.20(-1.35%) |
Apr 17, 2018 | 14.55 | 15.00 | 14.30 | 14.80 | 223,066 | +0.35(+2.42%) |
Apr 16, 2018 | 13.80 | 14.60 | 13.65 | 14.45 | 403,236 | +0.75(+5.47%) |
Apr 13, 2018 | 13.80 | 14.00 | 13.60 | 13.70 | 250,716 | +0.05(+0.37%) |
Apr 12, 2018 | 13.55 | 13.65 | 13.30 | 13.65 | 251,639 | +0.25(+1.87%) |
Apr 11, 2018 | 13.15 | 13.65 | 13.05 | 13.40 | 303,971 | +0.10(+0.75%) |
Apr 10, 2018 | 13.25 | 13.55 | 13.00 | 13.30 | 222,597 | +0.20(+1.53%) |
Apr 09, 2018 | 13.10 | 13.30 | 13.00 | 13.10 | 103,888 | +0.00(+0.00%) |
Apr 06, 2018 | 13.30 | 13.45 | 12.90 | 13.10 | 384,635 | -0.40(-2.96%) |
Apr 05, 2018 | 13.65 | 13.70 | 13.35 | 13.50 | 224,751 | -0.05(-0.37%) |
Apr 04, 2018 | 13.25 | 13.60 | 13.20 | 13.55 | 303,656 | +0.10(+0.74%) |
Apr 03, 2018 | 13.65 | 13.70 | 13.10 | 13.45 | 380,672 | +0.50(+3.86%) |
Apr 02, 2018 | 12.90 | 13.10 | 12.70 | 12.95 | 184,241 | +0.05(+0.39%) |
Mar 29, 2018 | 12.90 | 12.90 | 12.90 | 0 | +0.05(+0.39%) | |
Mar 28, 2018 | 12.60 | 12.95 | 12.50 | 12.85 | 457,614 | +0.30(+2.39%) |
Mar 27, 2018 | 13.45 | 13.45 | 12.45 | 12.55 | 300,775 | -0.90(-6.69%) |
Mar 26, 2018 | 12.85 | 13.60 | 12.75 | 13.45 | 620,839 | +0.80(+6.32%) |
Mar 23, 2018 | 13.05 | 13.07 | 12.60 | 12.65 | 244,987 | -0.35(-2.69%) |
Mar 22, 2018 | 13.45 | 13.50 | 12.95 | 13.00 | 153,996 | -0.60(-4.41%) |
Mar 21, 2018 | 13.75 | 14.15 | 13.45 | 13.60 | 151,197 | -0.15(-1.09%) |
Mar 20, 2018 | 13.65 | 13.90 | 13.50 | 13.75 | 140,205 | +0.15(+1.10%) |
Mar 19, 2018 | 13.50 | 13.90 | 13.45 | 13.60 | 151,497 | -0.05(-0.37%) |
Mar 16, 2018 | 13.70 | 13.80 | 13.55 | 13.65 | 125,554 | -0.05(-0.36%) |
Mar 15, 2018 | 13.85 | 13.90 | 13.65 | 13.70 | 97,925 | -0.10(-0.72%) |
Mar 14, 2018 | 14.00 | 14.05 | 13.65 | 13.80 | 103,024 | +0.00(+0.00%) |
Mar 13, 2018 | 13.95 | 14.00 | 13.70 | 13.80 | 127,012 | +0.00(+0.00%) |
Mar 12, 2018 | 14.35 | 14.40 | 13.75 | 13.80 | 211,959 | -0.35(-2.47%) |
Mar 09, 2018 | 13.90 | 14.25 | 13.65 | 14.15 | 127,168 | +0.35(+2.54%) |
Mar 08, 2018 | 14.30 | 14.37 | 13.60 | 13.80 | 160,866 | -0.40(-2.82%) |
Mar 07, 2018 | 13.50 | 14.35 | 13.25 | 14.20 | 248,330 | +0.65(+4.80%) |
Mar 06, 2018 | 13.30 | 13.75 | 13.20 | 13.55 | 293,500 | +0.35(+2.65%) |
Mar 05, 2018 | 13.10 | 13.43 | 13.00 | 13.20 | 224,536 | +0.00(+0.00%) |
Mar 02, 2018 | 12.75 | 13.30 | 12.65 | 13.20 | 189,324 | +0.40(+3.12%) |
Mar 01, 2018 | 12.80 | 12.95 | 12.55 | 12.80 | 203,123 | +0.00(+0.00%) |
Feb 28, 2018 | 13.00 | 13.20 | 12.65 | 12.80 | 252,805 | -0.20(-1.54%) |
Feb 27, 2018 | 13.60 | 13.60 | 13.00 | 13.00 | 128,416 | -0.55(-4.06%) |
Feb 26, 2018 | 13.60 | 13.65 | 13.45 | 13.55 | 190,317 | -0.05(-0.37%) |
Feb 23, 2018 | 13.55 | 13.80 | 13.25 | 13.60 | 232,297 | +0.10(+0.74%) |
Feb 22, 2018 | 13.40 | 13.70 | 13.10 | 13.50 | 278,035 | +0.05(+0.37%) |
Feb 21, 2018 | 12.95 | 13.75 | 12.90 | 13.45 | 230,802 | +0.45(+3.46%) |
Feb 20, 2018 | 13.15 | 13.30 | 12.90 | 13.00 | 455,675 | -0.15(-1.14%) |
Feb 16, 2018 | 13.15 | 13.15 | 13.15 | 0 | -0.25(-1.87%) | |
Feb 15, 2018 | 13.75 | 14.10 | 13.35 | 13.40 | 240,291 | -0.22(-1.65%) |
Feb 14, 2018 | 11.70 | 14.00 | 11.70 | 13.62 | 976,802 | -0.18(-1.27%) |
Feb 13, 2018 | 13.95 | 14.15 | 13.60 | 13.80 | 309,603 | -0.15(-1.08%) |
Feb 12, 2018 | 13.60 | 14.05 | 13.35 | 13.95 | 240,933 | +0.45(+3.33%) |
Feb 09, 2018 | 13.50 | 13.75 | 12.95 | 13.50 | 311,234 | +0.15(+1.12%) |
Feb 08, 2018 | 13.80 | 13.95 | 13.25 | 13.35 | 364,518 | -0.40(-2.91%) |
Feb 07, 2018 | 13.85 | 13.85 | 13.70 | 13.75 | 305,740 | -0.05(-0.36%) |
Feb 06, 2018 | 13.25 | 14.15 | 13.25 | 13.80 | 334,618 | +0.28(+2.03%) |
Feb 05, 2018 | 13.75 | 13.85 | 13.25 | 13.53 | 347,142 | -0.28(-1.99%) |
Feb 02, 2018 | 14.65 | 14.65 | 13.72 | 13.80 | 325,094 | -0.80(-5.48%) |
Feb 01, 2018 | 14.85 | 14.85 | 14.20 | 14.60 | 394,310 | -0.35(-2.34%) |
Jan 31, 2018 | 15.05 | 15.25 | 14.75 | 14.95 | 282,266 | -0.15(-0.99%) |
Jan 30, 2018 | 15.30 | 15.40 | 15.20 | 15.10 | 271,477 | -0.30(-1.95%) |
Jan 29, 2018 | 16.10 | 16.20 | 15.30 | 15.40 | 348,360 | -0.70(-4.35%) |
Jan 26, 2018 | 16.15 | 16.30 | 15.90 | 16.10 | 255,449 | +0.00(+0.00%) |
Jan 25, 2018 | 15.80 | 16.30 | 15.75 | 16.10 | 294,441 | +0.35(+2.22%) |
Jan 24, 2018 | 15.85 | 16.05 | 15.60 | 15.75 | 210,222 | -0.05(-0.32%) |
Jan 23, 2018 | 15.95 | 16.10 | 15.40 | 15.80 | 512,385 | +0.70(+4.64%) |
Jan 22, 2018 | 15.10 | 15.25 | 14.90 | 15.10 | 330,881 | +0.05(+0.33%) |
Jan 19, 2018 | 15.10 | 15.20 | 14.90 | 15.05 | 162,102 | +0.00(+0.00%) |
Jan 18, 2018 | 15.05 | 15.35 | 14.68 | 15.05 | 747,246 | +0.00(+0.00%) |
Jan 17, 2018 | 15.95 | 15.95 | 14.65 | 15.05 | 735,980 | -0.80(-5.05%) |
Jan 16, 2018 | 15.75 | 16.00 | 15.70 | 15.85 | 245,878 | +0.15(+0.96%) |
Jan 12, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.62(+4.15%) | |
Jan 11, 2018 | 15.10 | 15.10 | 14.80 | 15.07 | 742,734 | -0.03(-0.17%) |
Jan 10, 2018 | 15.20 | 15.20 | 14.85 | 15.10 | 267,808 | -0.05(-0.33%) |
Jan 09, 2018 | 15.35 | 15.38 | 15.10 | 15.15 | 668,605 | -0.05(-0.33%) |
Jan 08, 2018 | 15.60 | 15.60 | 15.15 | 15.20 | 478,931 | -0.35(-2.25%) |
Jan 05, 2018 | 15.80 | 15.80 | 15.20 | 15.55 | 265,131 | -0.15(-0.96%) |
Jan 04, 2018 | 15.85 | 16.07 | 15.35 | 15.70 | 462,128 | -0.15(-0.95%) |
Jan 03, 2018 | 16.20 | 16.20 | 15.70 | 15.85 | 227,293 | -0.35(-2.16%) |
Jan 02, 2018 | 16.45 | 16.45 | 16.05 | 16.20 | 281,152 | +0.05(+0.31%) |
Dec 29, 2017 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 16.50 | 16.50 | 16.05 | 16.15 | 199,776 | -0.25(-1.52%) |
Dec 27, 2017 | 16.00 | 16.40 | 16.00 | 16.40 | 235,633 | +0.30(+1.86%) |
Dec 26, 2017 | 16.45 | 16.55 | 16.00 | 16.10 | 107,013 | -0.40(-2.42%) |
Dec 22, 2017 | 16.05 | 16.60 | 15.60 | 16.50 | 305,336 | +0.40(+2.48%) |
Dec 21, 2017 | 16.45 | 16.45 | 15.93 | 16.10 | 294,245 | -0.15(-0.92%) |
Dec 20, 2017 | 15.55 | 16.45 | 15.10 | 16.25 | 535,895 | +0.80(+5.18%) |
Dec 19, 2017 | 15.45 | 15.75 | 15.35 | 15.45 | 212,852 | +0.00(+0.00%) |
Dec 18, 2017 | 15.95 | 16.30 | 15.40 | 15.45 | 366,507 | -0.30(-1.90%) |
Dec 15, 2017 | 16.10 | 16.20 | 15.60 | 15.75 | 140,299 | -0.30(-1.87%) |
Dec 14, 2017 | 15.75 | 16.25 | 15.65 | 16.05 | 188,210 | +0.30(+1.90%) |
Dec 13, 2017 | 15.75 | 15.85 | 15.35 | 15.75 | 231,104 | +0.05(+0.32%) |
Dec 12, 2017 | 15.80 | 15.90 | 15.55 | 15.70 | 231,146 | -0.05(-0.32%) |
Dec 11, 2017 | 16.05 | 16.05 | 15.45 | 15.75 | 226,256 | -0.20(-1.25%) |
Dec 08, 2017 | 16.15 | 16.15 | 15.65 | 15.95 | 209,337 | -0.05(-0.31%) |
Dec 07, 2017 | 16.10 | 16.20 | 15.95 | 16.00 | 137,564 | -0.15(-0.93%) |
Dec 06, 2017 | 16.35 | 16.40 | 15.90 | 16.15 | 208,321 | -0.25(-1.52%) |
Dec 05, 2017 | 16.75 | 16.75 | 15.95 | 16.40 | 181,280 | -0.35(-2.09%) |
Dec 04, 2017 | 17.35 | 17.70 | 16.65 | 16.75 | 203,255 | -0.55(-3.18%) |
Dec 01, 2017 | 17.75 | 17.80 | 16.88 | 17.30 | 272,667 | -0.50(-2.81%) |
Nov 30, 2017 | 16.80 | 17.95 | 16.60 | 17.80 | 431,757 | +1.25(+7.55%) |
Nov 29, 2017 | 16.20 | 16.68 | 16.05 | 16.55 | 240,891 | +0.50(+3.12%) |
Nov 28, 2017 | 15.60 | 16.10 | 15.30 | 16.05 | 355,962 | +0.55(+3.55%) |
Nov 27, 2017 | 15.75 | 15.90 | 15.05 | 15.50 | 349,213 | -0.30(-1.90%) |
Nov 24, 2017 | 16.00 | 16.10 | 15.75 | 15.80 | 52,258 | -0.20(-1.25%) |
Nov 22, 2017 | 15.85 | 16.00 | 15.55 | 16.00 | 340,356 | +0.15(+0.95%) |
Nov 21, 2017 | 16.40 | 16.40 | 15.80 | 15.85 | 168,076 | -0.55(-3.35%) |
Nov 20, 2017 | 16.85 | 16.90 | 16.35 | 16.40 | 186,404 | -0.40(-2.38%) |
Nov 17, 2017 | 16.75 | 16.90 | 16.60 | 16.80 | 148,121 | -0.05(-0.30%) |
Nov 16, 2017 | 15.65 | 16.90 | 15.65 | 16.85 | 333,820 | +1.30(+8.36%) |
Nov 15, 2017 | 15.45 | 15.65 | 15.15 | 15.55 | 386,951 | -0.05(-0.32%) |
Nov 14, 2017 | 15.00 | 16.45 | 14.90 | 15.60 | 460,574 | +0.60(+4.00%) |
Nov 13, 2017 | 15.70 | 15.75 | 14.90 | 15.00 | 244,095 | -0.70(-4.46%) |
Nov 10, 2017 | 15.65 | 15.95 | 15.50 | 15.70 | 125,396 | -0.10(-0.63%) |
Nov 09, 2017 | 16.15 | 16.38 | 15.60 | 15.80 | 215,674 | -0.45(-2.77%) |
Nov 08, 2017 | 15.65 | 16.40 | 14.85 | 16.25 | 461,966 | +1.10(+7.26%) |
Nov 07, 2017 | 15.45 | 15.45 | 15.05 | 15.15 | 230,663 | -0.25(-1.62%) |
Nov 06, 2017 | 15.65 | 15.75 | 15.35 | 15.40 | 217,140 | -0.25(-1.60%) |
Nov 03, 2017 | 15.60 | 15.90 | 15.45 | 15.65 | 174,178 | +0.10(+0.64%) |
Nov 02, 2017 | 15.50 | 15.70 | 15.40 | 15.55 | 176,043 | +0.00(+0.00%) |
Nov 01, 2017 | 15.60 | 15.70 | 15.40 | 15.55 | 193,932 | +0.00(+0.00%) |
Oct 31, 2017 | 15.20 | 15.70 | 15.20 | 15.55 | 181,176 | +0.30(+1.97%) |
Oct 30, 2017 | 15.00 | 15.30 | 14.95 | 15.25 | 203,603 | +0.15(+0.99%) |
Oct 27, 2017 | 15.25 | 15.30 | 14.85 | 15.10 | 236,444 | -0.25(-1.63%) |
Oct 26, 2017 | 15.25 | 15.50 | 15.10 | 15.35 | 97,197 | +0.10(+0.66%) |
Oct 25, 2017 | 15.20 | 15.25 | 14.70 | 15.25 | 133,380 | +0.05(+0.33%) |
Oct 24, 2017 | 15.35 | 15.65 | 15.12 | 15.20 | 114,997 | -0.03(-0.16%) |
Oct 23, 2017 | 15.40 | 15.70 | 15.05 | 15.22 | 106,846 | -0.12(-0.81%) |
Oct 20, 2017 | 15.50 | 15.90 | 15.25 | 15.35 | 131,554 | -0.10(-0.65%) |
Oct 19, 2017 | 15.20 | 15.60 | 14.80 | 15.45 | 182,748 | +0.10(+0.65%) |
Oct 18, 2017 | 15.05 | 15.50 | 14.90 | 15.35 | 138,047 | +0.25(+1.66%) |
Oct 17, 2017 | 15.05 | 15.30 | 15.05 | 15.10 | 139,496 | -0.05(-0.33%) |
Oct 16, 2017 | 15.05 | 15.45 | 15.00 | 15.15 | 119,107 | +0.05(+0.33%) |
Oct 13, 2017 | 15.00 | 15.35 | 14.55 | 15.10 | 279,959 | -0.15(-0.98%) |
Oct 12, 2017 | 15.00 | 15.30 | 14.70 | 15.25 | 188,614 | +0.15(+0.99%) |
Oct 11, 2017 | 15.47 | 14.75 | 15.10 | 275,837 | +0.10(+0.67%) | |
Oct 10, 2017 | 15.00 | 15.12 | 14.95 | 15.00 | 157,408 | +0.00(+0.00%) |
Oct 09, 2017 | 15.00 | 15.10 | 14.75 | 15.00 | 155,332 | +0.10(+0.67%) |
Oct 06, 2017 | 15.45 | 15.50 | 14.82 | 14.90 | 235,030 | -0.55(-3.56%) |
Oct 05, 2017 | 15.70 | 15.80 | 15.30 | 15.45 | 223,132 | -0.35(-2.22%) |
Oct 04, 2017 | 15.40 | 15.88 | 15.25 | 15.80 | 205,543 | +0.40(+2.60%) |
Oct 03, 2017 | 15.90 | 15.90 | 15.35 | 15.40 | 323,959 | -0.30(-1.91%) |
Oct 02, 2017 | 15.30 | 15.85 | 15.15 | 15.70 | 509,403 | +0.40(+2.61%) |
Sep 29, 2017 | 15.10 | 15.40 | 14.95 | 15.30 | 719,176 | +0.25(+1.66%) |
Sep 28, 2017 | 14.50 | 15.15 | 14.35 | 15.05 | 1,520,452 | +0.40(+2.73%) |
Sep 27, 2017 | 14.65 | 14.65 | 5,285,622 | -2.50(-14.58%) | ||
Sep 26, 2017 | 17.30 | 17.35 | 16.90 | 17.15 | 489,663 | -0.15(-0.87%) |
Sep 25, 2017 | 17.60 | 17.65 | 16.95 | 17.30 | 227,182 | -0.15(-0.86%) |
Sep 22, 2017 | 17.95 | 17.95 | 17.10 | 17.45 | 236,343 | -0.55(-3.06%) |
Sep 21, 2017 | 18.50 | 18.65 | 17.90 | 18.00 | 156,538 | -0.50(-2.70%) |
Sep 20, 2017 | 19.00 | 19.11 | 18.45 | 18.50 | 172,610 | -0.45(-2.37%) |
Sep 19, 2017 | 18.20 | 19.30 | 18.00 | 18.95 | 212,562 | +0.70(+3.84%) |
Sep 18, 2017 | 18.20 | 18.45 | 18.04 | 18.25 | 225,775 | +0.10(+0.55%) |
Sep 15, 2017 | 17.80 | 18.25 | 17.75 | 18.15 | 204,219 | +0.20(+1.11%) |
Sep 14, 2017 | 17.15 | 18.15 | 17.15 | 17.95 | 246,523 | +0.80(+4.66%) |
Sep 13, 2017 | 17.00 | 17.50 | 16.95 | 17.15 | 184,544 | +0.00(+0.00%) |
Sep 12, 2017 | 16.90 | 17.15 | 16.90 | 17.15 | 126,228 | +0.35(+2.08%) |
Sep 11, 2017 | 16.60 | 16.80 | 16.45 | 16.80 | 105,550 | +0.30(+1.82%) |
Sep 08, 2017 | 16.55 | 16.90 | 16.35 | 16.50 | 104,608 | -0.25(-1.49%) |
Sep 07, 2017 | 16.65 | 16.85 | 16.30 | 16.75 | 106,753 | +0.10(+0.60%) |
Sep 06, 2017 | 16.55 | 16.95 | 16.25 | 16.65 | 146,831 | +0.15(+0.91%) |
Sep 05, 2017 | 16.45 | 16.65 | 16.30 | 16.50 | 140,678 | -0.10(-0.60%) |
Sep 01, 2017 | 17.00 | 17.07 | 16.35 | 16.60 | 266,679 | -0.40(-2.35%) |
Aug 31, 2017 | 16.50 | 17.05 | 16.05 | 17.00 | 332,846 | +0.40(+2.41%) |
Aug 30, 2017 | 16.75 | 16.90 | 16.50 | 16.60 | 336,843 | -0.15(-0.90%) |
Aug 29, 2017 | 16.25 | 16.80 | 16.05 | 16.75 | 350,803 | +0.40(+2.45%) |
Aug 28, 2017 | 15.90 | 16.45 | 15.78 | 16.35 | 247,572 | +0.60(+3.81%) |
Aug 25, 2017 | 16.05 | 15.30 | 15.75 | 435,816 | +0.40(+2.61%) | |
Aug 24, 2017 | 16.15 | 16.18 | 15.25 | 15.35 | 366,344 | -0.80(-4.95%) |
Aug 23, 2017 | 15.65 | 16.45 | 15.55 | 16.15 | 582,134 | +0.30(+1.89%) |
Aug 22, 2017 | 15.05 | 15.95 | 14.85 | 15.85 | 1,157,422 | +0.85(+5.67%) |
Aug 21, 2017 | 14.85 | 15.15 | 14.80 | 15.00 | 295,395 | +0.10(+0.67%) |
Aug 18, 2017 | 15.35 | 15.45 | 14.90 | 14.90 | 496,761 | -0.50(-3.25%) |
Aug 17, 2017 | 15.50 | 15.85 | 15.10 | 15.40 | 618,802 | -0.30(-1.91%) |
Aug 16, 2017 | 17.00 | 17.00 | 15.60 | 15.70 | 714,272 | -1.15(-6.82%) |
Aug 15, 2017 | 17.40 | 17.40 | 16.85 | 16.85 | 155,000 | -0.55(-3.16%) |
Aug 14, 2017 | 17.00 | 17.50 | 16.90 | 17.40 | 330,730 | +0.55(+3.26%) |
Aug 11, 2017 | 16.90 | 17.25 | 16.60 | 16.85 | 345,011 | -0.05(-0.30%) |
Aug 10, 2017 | 18.00 | 18.00 | 16.90 | 16.90 | 367,440 | -1.15(-6.37%) |
Aug 09, 2017 | 18.60 | 18.90 | 17.85 | 18.05 | 275,267 | -0.60(-3.22%) |
Aug 08, 2017 | 17.20 | 19.50 | 17.10 | 18.65 | 1,059,486 | -0.15(-0.80%) |
Aug 07, 2017 | 19.65 | 19.65 | 18.65 | 18.80 | 609,583 | -0.90(-4.57%) |
Aug 04, 2017 | 20.00 | 20.20 | 19.55 | 19.70 | 241,240 | -0.30(-1.50%) |
Aug 03, 2017 | 20.55 | 20.60 | 19.70 | 20.00 | 171,568 | -0.50(-2.44%) |
Aug 02, 2017 | 20.80 | 20.80 | 20.15 | 20.50 | 152,930 | -0.15(-0.73%) |
Aug 01, 2017 | 20.85 | 20.98 | 20.55 | 20.65 | 79,912 | -0.05(-0.24%) |
Jul 31, 2017 | 20.75 | 20.40 | 20.70 | 248,125 | -0.05(-0.24%) | |
Jul 28, 2017 | 20.55 | 20.85 | 20.25 | 20.75 | 111,899 | +0.15(+0.73%) |
Jul 27, 2017 | 20.70 | 21.05 | 20.40 | 20.60 | 171,346 | -0.15(-0.72%) |
Jul 26, 2017 | 21.35 | 21.35 | 20.45 | 20.75 | 190,809 | -0.60(-2.81%) |
Jul 25, 2017 | 21.50 | 21.70 | 21.15 | 21.35 | 256,549 | -0.15(-0.70%) |
Jul 24, 2017 | 21.25 | 21.55 | 21.15 | 21.50 | 122,772 | +0.30(+1.42%) |
Jul 21, 2017 | 21.35 | 21.35 | 20.90 | 21.20 | 253,893 | -0.25(-1.17%) |
Jul 20, 2017 | 21.77 | 21.30 | 21.45 | 133,575 | -0.20(-0.92%) | |
Jul 19, 2017 | 21.60 | 21.80 | 21.35 | 21.65 | 175,297 | +0.05(+0.23%) |
Jul 18, 2017 | 21.50 | 21.70 | 21.20 | 21.60 | 317,150 | +0.05(+0.23%) |
Jul 17, 2017 | 21.35 | 21.70 | 21.00 | 21.55 | 258,413 | +0.30(+1.41%) |
Jul 14, 2017 | 20.90 | 21.40 | 20.60 | 21.25 | 167,639 | +0.30(+1.43%) |
Jul 13, 2017 | 20.75 | 21.10 | 20.65 | 20.95 | 172,431 | +0.20(+0.96%) |
Jul 12, 2017 | 20.15 | 21.10 | 20.10 | 20.75 | 440,684 | +1.05(+5.33%) |
Jul 11, 2017 | 20.00 | 20.05 | 19.40 | 19.70 | 147,725 | -0.35(-1.75%) |
Jul 10, 2017 | 19.70 | 20.25 | 19.50 | 20.05 | 134,494 | +0.30(+1.52%) |
Jul 07, 2017 | 19.35 | 19.80 | 19.35 | 19.75 | 76,405 | +0.50(+2.60%) |
Jul 06, 2017 | 19.45 | 19.80 | 19.20 | 19.25 | 137,946 | -0.30(-1.53%) |
Jul 05, 2017 | 18.85 | 19.60 | 18.85 | 19.55 | 130,106 | +0.45(+2.36%) |
Jul 03, 2017 | 19.40 | 19.50 | 19.00 | 19.10 | 67,557 | -0.25(-1.29%) |
Jun 30, 2017 | 19.55 | 19.90 | 19.35 | 19.35 | 140,372 | -0.20(-1.02%) |
Jun 29, 2017 | 19.80 | 20.25 | 18.95 | 19.55 | 330,476 | -0.30(-1.51%) |
Jun 28, 2017 | 19.55 | 20.00 | 19.40 | 19.85 | 198,496 | +0.40(+2.06%) |
Jun 27, 2017 | 19.45 | 19.65 | 19.00 | 19.45 | 150,959 | -0.05(-0.26%) |
Jun 26, 2017 | 19.70 | 19.72 | 19.25 | 19.50 | 135,340 | -0.05(-0.26%) |
Jun 23, 2017 | 19.35 | 19.70 | 19.24 | 19.55 | 255,544 | +0.25(+1.30%) |
Jun 22, 2017 | 19.45 | 19.70 | 19.15 | 19.30 | 306,759 | -0.05(-0.26%) |
Jun 21, 2017 | 19.70 | 19.85 | 19.25 | 19.35 | 212,318 | -0.30(-1.53%) |
Jun 20, 2017 | 19.65 | 19.90 | 19.45 | 19.65 | 424,520 | +0.00(+0.00%) |
Jun 19, 2017 | 19.35 | 19.70 | 19.00 | 19.65 | 196,434 | +0.50(+2.61%) |
Jun 16, 2017 | 18.80 | 19.23 | 18.60 | 19.15 | 144,966 | +0.35(+1.86%) |
Jun 15, 2017 | 18.05 | 19.10 | 17.63 | 18.80 | 248,755 | +0.60(+3.30%) |
Jun 14, 2017 | 18.75 | 18.85 | 17.90 | 18.20 | 158,820 | -0.55(-2.93%) |
Jun 13, 2017 | 19.10 | 19.43 | 18.60 | 18.75 | 193,975 | -0.30(-1.57%) |
Jun 12, 2017 | 19.10 | 19.55 | 18.95 | 19.05 | 212,045 | -0.05(-0.26%) |
Jun 09, 2017 | 19.75 | 19.75 | 18.95 | 19.10 | 342,287 | -0.55(-2.80%) |
Jun 08, 2017 | 19.70 | 19.77 | 19.38 | 19.65 | 168,470 | +0.00(+0.00%) |
Jun 07, 2017 | 18.45 | 19.80 | 18.40 | 19.65 | 556,263 | +1.25(+6.79%) |
Jun 06, 2017 | 17.55 | 18.60 | 17.30 | 18.40 | 329,569 | +0.80(+4.55%) |
Jun 05, 2017 | 17.75 | 17.90 | 17.50 | 17.60 | 226,992 | -0.15(-0.85%) |
Jun 02, 2017 | 16.50 | 17.85 | 16.45 | 17.75 | 247,277 | +1.10(+6.61%) |
Jun 01, 2017 | 16.50 | 16.91 | 16.48 | 16.65 | 272,338 | -0.10(-0.60%) |
May 31, 2017 | 16.95 | 17.20 | 16.62 | 16.75 | 383,563 | -0.30(-1.76%) |
May 30, 2017 | 17.40 | 17.90 | 16.95 | 17.05 | 382,169 | -0.50(-2.85%) |
May 26, 2017 | 17.75 | 17.89 | 17.25 | 17.55 | 320,684 | -0.20(-1.13%) |
May 25, 2017 | 18.00 | 18.00 | 17.05 | 17.75 | 761,188 | -0.15(-0.84%) |
May 24, 2017 | 18.85 | 18.90 | 17.45 | 17.90 | 608,060 | -0.90(-4.79%) |
May 23, 2017 | 18.95 | 19.05 | 18.35 | 18.80 | 283,351 | -0.05(-0.27%) |
May 22, 2017 | 18.65 | 18.95 | 18.40 | 18.85 | 362,212 | +0.30(+1.62%) |
May 19, 2017 | 18.10 | 18.60 | 18.05 | 18.55 | 453,446 | +0.45(+2.49%) |
May 18, 2017 | 17.75 | 18.55 | 17.65 | 18.10 | 494,251 | +0.25(+1.40%) |
May 17, 2017 | 20.25 | 20.30 | 17.85 | 17.85 | 1,081,150 | -2.50(-12.29%) |
May 16, 2017 | 20.00 | 20.55 | 19.63 | 20.35 | 3,743,102 | -1.80(-8.13%) |
May 15, 2017 | 21.95 | 22.40 | 21.25 | 22.15 | 459,216 | +0.15(+0.68%) |
May 12, 2017 | 20.50 | 22.15 | 20.50 | 22.00 | 336,969 | +0.85(+4.02%) |
May 11, 2017 | 20.50 | 21.20 | 20.10 | 21.15 | 121,884 | +0.70(+3.42%) |
May 10, 2017 | 18.15 | 20.73 | 18.00 | 20.45 | 895,658 | -0.95(-4.44%) |
May 09, 2017 | 22.55 | 23.00 | 21.10 | 21.40 | 363,754 | -1.00(-4.46%) |
May 08, 2017 | 21.00 | 23.15 | 20.75 | 22.40 | 685,882 | +1.40(+6.67%) |
May 05, 2017 | 21.10 | 21.25 | 20.80 | 21.00 | 226,785 | -0.15(-0.71%) |
May 04, 2017 | 21.15 | 21.30 | 20.55 | 21.15 | 215,470 | +0.15(+0.71%) |
May 03, 2017 | 20.15 | 22.00 | 20.15 | 21.00 | 453,121 | +0.90(+4.48%) |
May 02, 2017 | 19.30 | 20.30 | 18.85 | 20.10 | 387,282 | +0.60(+3.08%) |