Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.89 | 19.98 | 19.25 | 19.25 | 221,695 | -0.68(-3.40%) |
May 30, 2018 | 19.93 | 20.25 | 19.80 | 19.93 | 220,885 | +0.36(+1.85%) |
May 29, 2018 | 19.34 | 19.75 | 19.34 | 19.57 | 111,243 | +0.05(+0.23%) |
May 25, 2018 | 19.52 | 19.52 | 19.52 | 0 | +0.23(+1.17%) | |
May 24, 2018 | 19.07 | 19.43 | 18.98 | 19.30 | 55,369 | +0.14(+0.71%) |
May 23, 2018 | 19.21 | 19.39 | 18.98 | 19.16 | 144,639 | -0.18(-0.93%) |
May 22, 2018 | 20.02 | 20.07 | 19.21 | 19.34 | 130,199 | -0.54(-2.73%) |
May 21, 2018 | 19.70 | 19.98 | 19.66 | 19.89 | 118,142 | +0.27(+1.38%) |
May 18, 2018 | 19.93 | 19.93 | 19.43 | 19.61 | 130,967 | -0.27(-1.36%) |
May 17, 2018 | 19.43 | 20.11 | 19.43 | 19.89 | 284,430 | +0.45(+2.33%) |
May 16, 2018 | 18.71 | 19.59 | 18.71 | 19.43 | 239,970 | +0.81(+4.37%) |
May 15, 2018 | 18.62 | 18.78 | 18.48 | 18.62 | 97,591 | -0.09(-0.48%) |
May 14, 2018 | 18.39 | 18.85 | 18.39 | 18.71 | 142,529 | +0.27(+1.47%) |
May 11, 2018 | 18.26 | 18.44 | 18.17 | 18.44 | 80,076 | +0.23(+1.24%) |
May 10, 2018 | 18.44 | 18.53 | 18.17 | 18.21 | 81,962 | -0.23(-1.23%) |
May 09, 2018 | 18.58 | 18.71 | 18.03 | 18.44 | 126,514 | -0.09(-0.49%) |
May 08, 2018 | 18.39 | 18.67 | 18.35 | 18.53 | 80,097 | +0.09(+0.49%) |
May 07, 2018 | 18.48 | 18.53 | 18.17 | 18.44 | 63,659 | +0.05(+0.25%) |
May 04, 2018 | 18.17 | 18.62 | 17.99 | 18.39 | 98,058 | +0.27(+1.50%) |
May 03, 2018 | 18.17 | 18.35 | 18.03 | 18.12 | 102,707 | -0.14(-0.74%) |
May 02, 2018 | 18.12 | 18.44 | 17.85 | 18.26 | 169,725 | +0.14(+0.75%) |
May 01, 2018 | 17.76 | 18.26 | 17.26 | 18.12 | 232,768 | +0.23(+1.26%) |
Apr 30, 2018 | 17.99 | 18.03 | 17.45 | 17.90 | 223,963 | -0.09(-0.50%) |
Apr 27, 2018 | 18.12 | 18.21 | 17.76 | 17.99 | 217,254 | -0.14(-0.75%) |
Apr 26, 2018 | 18.62 | 18.76 | 17.72 | 18.12 | 272,484 | -0.54(-2.91%) |
Apr 25, 2018 | 18.03 | 18.89 | 17.67 | 18.67 | 270,934 | +0.68(+3.77%) |
Apr 24, 2018 | 18.03 | 18.67 | 17.90 | 17.99 | 557,348 | +0.14(+0.76%) |
Apr 23, 2018 | 17.40 | 17.94 | 17.35 | 17.85 | 144,154 | +0.45(+2.60%) |
Apr 20, 2018 | 17.67 | 17.85 | 17.26 | 17.40 | 185,521 | -0.32(-1.79%) |
Apr 19, 2018 | 18.03 | 18.30 | 17.63 | 17.72 | 204,588 | -0.45(-2.49%) |
Apr 18, 2018 | 18.03 | 18.39 | 17.99 | 18.17 | 158,815 | +0.23(+1.26%) |
Apr 17, 2018 | 17.99 | 18.08 | 17.81 | 17.94 | 165,205 | +0.14(+0.76%) |
Apr 16, 2018 | 17.54 | 18.03 | 17.26 | 17.81 | 183,061 | +0.45(+2.60%) |
Apr 13, 2018 | 17.58 | 17.58 | 17.22 | 17.35 | 98,448 | -0.14(-0.78%) |
Apr 12, 2018 | 17.49 | 17.67 | 17.26 | 17.49 | 100,471 | +0.09(+0.52%) |
Apr 11, 2018 | 17.49 | 17.67 | 17.22 | 17.40 | 112,648 | -0.23(-1.28%) |
Apr 10, 2018 | 17.13 | 17.67 | 16.99 | 17.63 | 176,637 | +0.77(+4.56%) |
Apr 09, 2018 | 17.49 | 17.49 | 16.86 | 16.86 | 147,467 | -0.50(-2.86%) |
Apr 06, 2018 | 17.63 | 17.81 | 17.13 | 17.35 | 238,547 | -0.36(-2.04%) |
Apr 05, 2018 | 17.40 | 17.81 | 17.08 | 17.72 | 183,891 | +0.41(+2.35%) |
Apr 04, 2018 | 16.23 | 17.45 | 16.23 | 17.31 | 278,290 | +0.68(+4.08%) |
Apr 03, 2018 | 16.32 | 16.81 | 16.23 | 16.63 | 313,081 | +0.45(+2.79%) |
Apr 02, 2018 | 17.13 | 17.26 | 15.95 | 16.18 | 262,151 | -0.95(-5.54%) |
Mar 29, 2018 | 17.13 | 17.13 | 17.13 | 0 | +0.72(+4.41%) | |
Mar 28, 2018 | 16.23 | 16.86 | 16.18 | 16.41 | 233,933 | +0.14(+0.83%) |
Mar 27, 2018 | 16.68 | 16.77 | 16.23 | 16.27 | 275,639 | -0.36(-2.17%) |
Mar 26, 2018 | 16.68 | 16.79 | 16.36 | 16.63 | 615,261 | +0.23(+1.38%) |
Mar 23, 2018 | 16.59 | 16.81 | 16.32 | 16.41 | 307,380 | -0.09(-0.55%) |
Mar 22, 2018 | 16.63 | 16.90 | 16.45 | 16.50 | 208,885 | -0.23(-1.35%) |
Mar 21, 2018 | 16.45 | 16.99 | 16.45 | 16.72 | 218,672 | +0.27(+1.65%) |
Mar 20, 2018 | 17.40 | 17.49 | 16.34 | 16.45 | 560,649 | -1.49(-8.31%) |
Mar 19, 2018 | 17.72 | 17.99 | 17.54 | 17.94 | 251,917 | +0.14(+0.76%) |
Mar 16, 2018 | 18.08 | 18.44 | 17.45 | 17.81 | 785,521 | -0.27(-1.50%) |
Mar 15, 2018 | 18.17 | 18.39 | 17.94 | 18.08 | 165,038 | -0.09(-0.50%) |
Mar 14, 2018 | 18.08 | 18.39 | 17.94 | 18.17 | 158,524 | +0.10(+0.55%) |
Mar 13, 2018 | 18.20 | 18.43 | 17.98 | 18.07 | 151,140 | -0.09(-0.50%) |
Mar 12, 2018 | 18.20 | 18.40 | 18.05 | 18.16 | 179,222 | -0.09(-0.49%) |
Mar 09, 2018 | 17.71 | 18.38 | 17.44 | 18.25 | 206,887 | +0.63(+3.58%) |
Mar 08, 2018 | 17.98 | 17.98 | 17.57 | 17.62 | 223,006 | -0.27(-1.51%) |
Mar 07, 2018 | 17.98 | 17.89 | 165,551 | +0.00(+0.00%) | ||
Mar 06, 2018 | 17.75 | 18.07 | 17.44 | 17.89 | 225,227 | +0.23(+1.28%) |
Mar 05, 2018 | 17.17 | 17.80 | 16.99 | 17.66 | 242,407 | +0.36(+2.08%) |
Mar 02, 2018 | 17.17 | 17.44 | 16.86 | 17.30 | 257,367 | -0.05(-0.26%) |
Mar 01, 2018 | 17.66 | 17.80 | 17.26 | 17.35 | 338,185 | -0.32(-1.79%) |
Feb 28, 2018 | 18.20 | 18.47 | 17.57 | 17.66 | 317,131 | -0.41(-2.24%) |
Feb 27, 2018 | 19.11 | 19.69 | 17.62 | 18.07 | 441,949 | -0.23(-1.23%) |
Feb 26, 2018 | 18.38 | 18.47 | 18.02 | 18.29 | 181,368 | +0.05(+0.25%) |
Feb 23, 2018 | 18.20 | 18.34 | 17.98 | 18.25 | 162,888 | +0.18(+1.00%) |
Feb 22, 2018 | 18.43 | 18.47 | 18.02 | 18.07 | 163,069 | -0.18(-0.99%) |
Feb 21, 2018 | 18.52 | 18.70 | 18.16 | 18.25 | 214,390 | -0.23(-1.22%) |
Feb 20, 2018 | 18.38 | 18.88 | 18.38 | 18.47 | 373,316 | -0.09(-0.49%) |
Feb 16, 2018 | 18.56 | 18.56 | 18.56 | 0 | +0.45(+2.49%) | |
Feb 15, 2018 | 18.38 | 18.38 | 17.89 | 18.11 | 264,845 | -0.09(-0.49%) |
Feb 14, 2018 | 17.84 | 18.52 | 17.84 | 18.20 | 297,878 | +0.14(+0.75%) |
Feb 13, 2018 | 18.61 | 18.97 | 17.57 | 18.07 | 395,314 | -0.68(-3.61%) |
Feb 12, 2018 | 18.65 | 19.02 | 18.11 | 18.74 | 449,081 | +0.18(+0.97%) |
Feb 09, 2018 | 18.11 | 18.79 | 17.60 | 18.56 | 509,000 | +0.63(+3.52%) |
Feb 08, 2018 | 17.93 | 18.83 | 17.75 | 17.93 | 543,554 | +0.18(+1.02%) |
Feb 07, 2018 | 17.66 | 17.93 | 17.57 | 17.75 | 586,777 | +0.00(+0.00%) |
Feb 06, 2018 | 16.67 | 18.11 | 16.58 | 17.75 | 610,874 | +0.50(+2.87%) |
Feb 05, 2018 | 17.80 | 18.11 | 17.12 | 17.26 | 318,162 | -0.77(-4.25%) |
Feb 02, 2018 | 18.88 | 19.02 | 18.02 | 18.02 | 396,180 | -0.95(-4.99%) |
Feb 01, 2018 | 19.42 | 19.42 | 18.43 | 18.97 | 438,901 | -0.45(-2.32%) |
Jan 31, 2018 | 20.05 | 20.05 | 19.02 | 19.42 | 303,429 | -0.45(-2.27%) |
Jan 30, 2018 | 19.65 | 19.92 | 19.51 | 19.87 | 171,698 | +0.00(+0.00%) |
Jan 29, 2018 | 20.19 | 20.37 | 19.83 | 19.87 | 151,068 | -0.36(-1.78%) |
Jan 26, 2018 | 20.10 | 20.32 | 19.78 | 20.23 | 179,155 | +0.23(+1.13%) |
Jan 25, 2018 | 20.10 | 20.10 | 19.53 | 20.01 | 274,815 | +0.05(+0.23%) |
Jan 24, 2018 | 19.87 | 20.10 | 19.69 | 19.96 | 179,210 | +0.18(+0.91%) |
Jan 23, 2018 | 20.01 | 20.10 | 19.47 | 19.78 | 169,823 | -0.36(-1.79%) |
Jan 22, 2018 | 19.69 | 20.23 | 19.65 | 20.14 | 197,687 | +0.36(+1.82%) |
Jan 19, 2018 | 19.33 | 19.87 | 19.20 | 19.78 | 224,424 | +0.41(+2.09%) |
Jan 18, 2018 | 19.51 | 19.51 | 19.11 | 19.38 | 231,989 | -0.09(-0.46%) |
Jan 17, 2018 | 19.56 | 19.85 | 19.33 | 19.47 | 420,013 | -0.14(-0.69%) |
Jan 16, 2018 | 20.14 | 20.37 | 19.49 | 19.60 | 425,529 | -0.45(-2.25%) |
Jan 12, 2018 | 20.05 | 20.05 | 20.05 | 0 | +0.59(+3.01%) | |
Jan 11, 2018 | 18.38 | 19.65 | 18.38 | 19.47 | 535,754 | +1.04(+5.62%) |
Jan 10, 2018 | 18.38 | 18.83 | 18.34 | 18.43 | 322,061 | +0.00(+0.00%) |
Jan 09, 2018 | 19.02 | 19.02 | 18.29 | 18.43 | 501,810 | -0.45(-2.39%) |
Jan 08, 2018 | 18.11 | 18.95 | 17.85 | 18.88 | 615,570 | +1.08(+6.08%) |
Jan 05, 2018 | 17.30 | 17.89 | 17.21 | 17.80 | 296,293 | +0.63(+3.67%) |
Jan 04, 2018 | 16.67 | 17.48 | 16.47 | 17.17 | 752,282 | +0.63(+3.81%) |
Jan 03, 2018 | 16.58 | 16.76 | 16.09 | 16.54 | 651,893 | -0.05(-0.27%) |
Jan 02, 2018 | 16.76 | 16.76 | 16.18 | 16.58 | 488,728 | -0.04(-0.27%) |
Dec 29, 2017 | 16.63 | 16.63 | 16.63 | 0 | -0.27(-1.60%) | |
Dec 28, 2017 | 17.03 | 17.08 | 16.81 | 16.90 | 314,488 | -0.14(-0.79%) |
Dec 27, 2017 | 17.26 | 17.44 | 16.99 | 17.03 | 181,086 | -0.23(-1.31%) |
Dec 26, 2017 | 17.21 | 17.39 | 17.17 | 17.26 | 131,068 | +0.05(+0.26%) |
Dec 22, 2017 | 17.57 | 17.66 | 16.99 | 17.21 | 333,911 | -0.45(-2.55%) |
Dec 21, 2017 | 18.11 | 18.11 | 17.66 | 17.66 | 195,544 | -0.41(-2.24%) |
Dec 20, 2017 | 18.20 | 18.25 | 17.96 | 18.07 | 173,902 | +0.00(+0.00%) |
Dec 19, 2017 | 18.61 | 18.61 | 18.07 | 18.07 | 185,814 | -0.41(-2.20%) |
Dec 18, 2017 | 18.38 | 18.88 | 18.38 | 18.47 | 250,640 | +0.32(+1.74%) |
Dec 15, 2017 | 18.16 | 18.47 | 17.98 | 18.16 | 738,679 | +0.09(+0.50%) |
Dec 14, 2017 | 18.97 | 19.11 | 17.89 | 18.07 | 382,232 | -0.86(-4.52%) |
Dec 13, 2017 | 18.97 | 19.33 | 18.93 | 18.93 | 205,819 | -0.13(-0.71%) |
Dec 12, 2017 | 19.42 | 19.64 | 19.02 | 19.06 | 176,033 | -0.31(-1.62%) |
Dec 11, 2017 | 19.42 | 19.51 | 19.25 | 19.37 | 161,179 | -0.04(-0.23%) |
Dec 08, 2017 | 19.28 | 19.55 | 19.10 | 19.42 | 181,102 | +0.00(+0.00%) |
Dec 07, 2017 | 18.88 | 19.28 | 18.66 | 212,178 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.19 | 19.19 | 18.72 | 18.84 | 196,843 | -0.31(-1.64%) |
Dec 05, 2017 | 19.60 | 19.60 | 19.02 | 19.15 | 271,233 | -0.31(-1.62%) |
Dec 04, 2017 | 19.51 | 19.64 | 19.37 | 19.46 | 1,023,480 | +0.22(+1.17%) |
Dec 01, 2017 | 19.19 | 19.37 | 18.43 | 19.24 | 185,414 | +0.13(+0.71%) |
Nov 30, 2017 | 19.73 | 19.96 | 19.06 | 19.10 | 231,055 | -0.58(-2.97%) |
Nov 29, 2017 | 18.70 | 20.00 | 18.70 | 19.69 | 422,287 | +1.08(+5.80%) |
Nov 28, 2017 | 18.21 | 18.66 | 18.16 | 18.61 | 184,782 | +0.49(+2.73%) |
Nov 27, 2017 | 18.12 | 18.39 | 17.98 | 18.12 | 177,130 | +0.09(+0.50%) |
Nov 24, 2017 | 17.98 | 18.23 | 17.80 | 18.03 | 77,414 | +0.09(+0.50%) |
Nov 22, 2017 | 18.43 | 18.43 | 17.89 | 17.94 | 224,116 | -0.36(-1.97%) |
Nov 21, 2017 | 18.16 | 18.43 | 17.94 | 18.30 | 277,417 | +0.17(+0.94%) |
Nov 20, 2017 | 17.89 | 18.16 | 17.80 | 18.12 | 151,025 | +0.19(+1.05%) |
Nov 17, 2017 | 17.80 | 18.16 | 17.67 | 17.94 | 245,404 | +0.13(+0.76%) |
Nov 16, 2017 | 17.80 | 18.07 | 17.67 | 17.80 | 290,325 | +0.04(+0.25%) |
Nov 15, 2017 | 17.53 | 17.94 | 17.31 | 17.76 | 219,893 | +0.00(+0.00%) |
Nov 14, 2017 | 17.58 | 17.80 | 17.49 | 17.76 | 177,189 | +0.18(+1.02%) |
Nov 13, 2017 | 17.67 | 17.80 | 17.49 | 17.58 | 314,397 | -0.22(-1.26%) |
Nov 10, 2017 | 17.62 | 18.21 | 17.62 | 17.80 | 235,204 | +0.22(+1.28%) |
Nov 09, 2017 | 17.85 | 18.23 | 17.53 | 17.58 | 302,874 | -0.36(-2.00%) |
Nov 08, 2017 | 17.76 | 18.12 | 17.62 | 17.94 | 201,072 | +0.09(+0.50%) |
Nov 07, 2017 | 18.57 | 18.57 | 17.67 | 17.85 | 333,033 | -0.81(-4.34%) |
Nov 06, 2017 | 18.43 | 18.84 | 18.43 | 18.66 | 193,614 | +0.31(+1.72%) |
Nov 03, 2017 | 18.79 | 18.93 | 18.34 | 18.34 | 204,637 | -0.40(-2.16%) |
Nov 02, 2017 | 18.48 | 19.10 | 18.39 | 18.75 | 404,445 | +0.45(+2.46%) |
Nov 01, 2017 | 18.12 | 18.30 | 17.73 | 18.30 | 271,051 | +0.45(+2.52%) |
Oct 31, 2017 | 18.03 | 18.43 | 17.76 | 17.85 | 308,081 | -0.22(-1.24%) |
Oct 30, 2017 | 18.21 | 18.25 | 17.94 | 18.07 | 239,102 | -0.27(-1.47%) |
Oct 27, 2017 | 18.57 | 18.75 | 18.16 | 18.34 | 271,849 | -0.40(-2.16%) |
Oct 26, 2017 | 18.07 | 18.93 | 18.03 | 18.75 | 283,428 | +0.72(+3.99%) |
Oct 25, 2017 | 17.71 | 18.61 | 17.44 | 18.03 | 371,694 | +0.09(+0.50%) |
Oct 24, 2017 | 16.81 | 18.32 | 16.81 | 17.94 | 498,188 | +0.76(+4.45%) |
Oct 23, 2017 | 17.49 | 17.67 | 17.04 | 17.17 | 314,941 | -0.27(-1.55%) |
Oct 20, 2017 | 17.17 | 17.53 | 16.95 | 17.44 | 260,783 | +0.36(+2.11%) |
Oct 19, 2017 | 16.09 | 17.26 | 15.46 | 17.08 | 512,167 | -1.48(-7.99%) |
Oct 18, 2017 | 18.48 | 18.84 | 18.48 | 18.57 | 135,056 | +0.09(+0.49%) |
Oct 17, 2017 | 18.21 | 18.61 | 18.12 | 18.48 | 255,046 | +0.27(+1.48%) |
Oct 16, 2017 | 18.30 | 18.43 | 17.89 | 18.21 | 201,379 | -0.09(-0.49%) |
Oct 13, 2017 | 18.21 | 18.43 | 18.07 | 18.30 | 174,153 | +0.13(+0.74%) |
Oct 12, 2017 | 19.42 | 19.42 | 18.03 | 18.16 | 348,601 | -0.58(-3.12%) |
Oct 11, 2017 | 19.37 | 19.51 | 18.61 | 18.75 | 241,073 | -0.67(-3.47%) |
Oct 10, 2017 | 19.37 | 19.46 | 19.06 | 19.42 | 339,192 | +0.27(+1.41%) |
Oct 09, 2017 | 19.37 | 19.37 | 18.97 | 19.15 | 353,699 | -0.09(-0.47%) |
Oct 06, 2017 | 19.10 | 19.37 | 19.06 | 19.24 | 377,761 | +0.09(+0.47%) |
Oct 05, 2017 | 19.06 | 19.33 | 18.93 | 19.15 | 283,654 | +0.04(+0.24%) |
Oct 04, 2017 | 18.97 | 19.15 | 18.88 | 19.10 | 289,623 | -0.04(-0.23%) |
Oct 03, 2017 | 19.06 | 19.37 | 18.66 | 19.15 | 281,391 | +0.22(+1.19%) |
Oct 02, 2017 | 18.39 | 18.97 | 18.21 | 18.93 | 339,054 | +0.58(+3.19%) |
Sep 29, 2017 | 18.34 | 18.43 | 18.12 | 18.34 | 217,859 | +0.00(+0.00%) |
Sep 28, 2017 | 18.25 | 18.34 | 18.03 | 18.34 | 184,241 | +0.04(+0.25%) |
Sep 27, 2017 | 18.39 | 18.48 | 17.98 | 18.30 | 407,598 | +0.09(+0.49%) |
Sep 26, 2017 | 17.89 | 18.21 | 17.85 | 18.21 | 205,621 | +0.31(+1.76%) |
Sep 25, 2017 | 17.76 | 18.16 | 17.76 | 17.89 | 390,390 | +0.05(+0.25%) |
Sep 22, 2017 | 17.26 | 17.94 | 16.99 | 17.85 | 440,591 | +0.72(+4.20%) |
Sep 21, 2017 | 16.77 | 17.26 | 16.63 | 17.13 | 423,301 | +0.36(+2.15%) |
Sep 20, 2017 | 16.54 | 16.90 | 16.41 | 16.77 | 168,916 | +0.22(+1.36%) |
Sep 19, 2017 | 16.54 | 16.68 | 16.36 | 16.54 | 152,954 | +0.09(+0.55%) |
Sep 18, 2017 | 16.68 | 16.77 | 16.41 | 16.45 | 188,292 | -0.13(-0.81%) |
Sep 15, 2017 | 16.63 | 16.72 | 16.41 | 16.59 | 711,426 | +0.00(+0.00%) |
Sep 14, 2017 | 16.81 | 16.81 | 16.50 | 16.59 | 172,661 | -0.22(-1.34%) |
Sep 13, 2017 | 16.45 | 16.86 | 16.41 | 16.81 | 290,077 | +0.36(+2.18%) |
Sep 12, 2017 | 16.32 | 16.59 | 16.25 | 16.45 | 146,899 | +0.18(+1.10%) |
Sep 11, 2017 | 16.27 | 16.32 | 16.09 | 16.27 | 211,165 | +0.09(+0.55%) |
Sep 08, 2017 | 16.05 | 16.18 | 15.78 | 16.18 | 217,819 | +0.13(+0.84%) |
Sep 07, 2017 | 16.05 | 16.23 | 15.83 | 16.05 | 236,581 | +0.04(+0.28%) |
Sep 06, 2017 | 16.36 | 16.36 | 15.83 | 16.01 | 233,275 | -0.18(-1.11%) |
Sep 05, 2017 | 16.63 | 16.86 | 16.01 | 16.18 | 319,674 | -0.49(-2.96%) |
Sep 01, 2017 | 16.23 | 16.81 | 16.14 | 16.68 | 396,490 | +0.45(+2.76%) |
Aug 31, 2017 | 15.42 | 16.30 | 15.38 | 16.23 | 466,649 | +0.94(+6.16%) |
Aug 30, 2017 | 15.06 | 15.38 | 14.79 | 15.29 | 338,627 | +0.49(+3.33%) |
Aug 29, 2017 | 14.57 | 14.88 | 14.53 | 14.79 | 280,872 | +0.09(+0.61%) |
Aug 28, 2017 | 15.20 | 15.20 | 14.66 | 14.71 | 296,325 | -0.40(-2.67%) |
Aug 25, 2017 | 15.06 | 15.20 | 14.93 | 15.11 | 292,751 | +0.09(+0.60%) |
Aug 24, 2017 | 15.11 | 15.33 | 14.88 | 15.02 | 266,472 | +0.09(+0.60%) |
Aug 23, 2017 | 14.93 | 15.15 | 14.62 | 14.93 | 300,092 | -0.13(-0.89%) |
Aug 22, 2017 | 15.06 | 15.24 | 14.93 | 15.06 | 167,113 | +0.04(+0.30%) |
Aug 21, 2017 | 14.88 | 15.33 | 14.57 | 15.02 | 205,097 | +0.04(+0.30%) |
Aug 18, 2017 | 14.57 | 15.04 | 14.30 | 14.97 | 368,010 | +0.22(+1.52%) |
Aug 17, 2017 | 15.02 | 15.15 | 14.75 | 14.75 | 320,867 | -0.27(-1.79%) |
Aug 16, 2017 | 15.06 | 15.38 | 14.97 | 15.02 | 444,279 | +0.04(+0.30%) |
Aug 15, 2017 | 15.20 | 15.20 | 14.84 | 14.97 | 271,976 | -0.18(-1.18%) |
Aug 14, 2017 | 15.29 | 15.29 | 14.97 | 15.15 | 210,182 | +0.00(+0.00%) |
Aug 11, 2017 | 14.97 | 15.24 | 14.75 | 15.15 | 295,358 | +0.04(+0.30%) |
Aug 10, 2017 | 15.11 | 15.20 | 14.84 | 15.11 | 360,936 | -0.13(-0.88%) |
Aug 09, 2017 | 14.88 | 15.42 | 14.79 | 15.24 | 351,751 | +0.22(+1.49%) |
Aug 08, 2017 | 15.51 | 15.69 | 14.88 | 15.02 | 494,860 | -0.49(-3.18%) |
Aug 07, 2017 | 15.47 | 15.69 | 15.33 | 15.51 | 480,086 | +0.00(+0.00%) |
Aug 04, 2017 | 15.60 | 15.74 | 15.24 | 15.51 | 447,788 | +0.04(+0.29%) |
Aug 03, 2017 | 15.56 | 16.01 | 15.42 | 15.47 | 293,967 | -0.04(-0.29%) |
Aug 02, 2017 | 15.87 | 16.18 | 15.42 | 15.51 | 602,000 | -0.54(-3.35%) |
Aug 01, 2017 | 16.32 | 16.32 | 15.56 | 16.05 | 367,773 | -0.22(-1.38%) |
Jul 31, 2017 | 17.26 | 17.48 | 15.92 | 16.27 | 500,850 | -1.08(-6.20%) |
Jul 28, 2017 | 16.01 | 17.35 | 15.87 | 17.35 | 394,998 | +0.36(+2.11%) |
Jul 27, 2017 | 16.86 | 17.08 | 16.54 | 16.99 | 398,836 | +0.22(+1.34%) |
Jul 26, 2017 | 16.95 | 17.08 | 16.68 | 16.77 | 216,240 | -0.18(-1.06%) |
Jul 25, 2017 | 16.90 | 17.31 | 16.77 | 16.95 | 257,482 | -0.09(-0.53%) |
Jul 24, 2017 | 17.22 | 17.22 | 16.81 | 17.04 | 175,308 | -0.22(-1.30%) |
Jul 21, 2017 | 17.66 | 17.66 | 17.13 | 17.26 | 155,646 | -0.36(-2.04%) |
Jul 20, 2017 | 17.57 | 17.71 | 17.22 | 17.62 | 134,747 | +0.09(+0.51%) |
Jul 19, 2017 | 17.08 | 17.71 | 17.08 | 17.53 | 250,981 | +0.49(+2.89%) |
Jul 18, 2017 | 17.40 | 17.40 | 16.77 | 17.04 | 190,474 | -0.45(-2.56%) |
Jul 17, 2017 | 17.26 | 17.75 | 17.13 | 17.48 | 257,364 | +0.18(+1.04%) |
Jul 14, 2017 | 17.62 | 17.66 | 17.08 | 17.31 | 332,766 | -0.27(-1.53%) |
Jul 13, 2017 | 17.17 | 17.62 | 17.17 | 17.57 | 274,864 | +0.45(+2.62%) |
Jul 12, 2017 | 16.77 | 17.31 | 16.77 | 17.13 | 433,519 | +0.58(+3.52%) |
Jul 11, 2017 | 16.41 | 16.63 | 16.18 | 16.54 | 419,092 | +0.22(+1.37%) |
Jul 10, 2017 | 16.77 | 16.77 | 16.18 | 16.32 | 636,014 | -0.49(-2.93%) |
Jul 07, 2017 | 16.36 | 16.86 | 16.23 | 16.81 | 208,509 | +0.49(+3.02%) |
Jul 06, 2017 | 17.04 | 17.08 | 16.23 | 16.32 | 270,079 | -0.76(-4.46%) |
Jul 05, 2017 | 17.71 | 18.16 | 16.90 | 17.08 | 321,890 | -0.76(-4.27%) |
Jul 03, 2017 | 17.57 | 17.98 | 17.57 | 17.84 | 84,920 | +0.40(+2.31%) |
Jun 30, 2017 | 17.26 | 17.57 | 17.13 | 17.44 | 157,756 | +0.22(+1.30%) |
Jun 29, 2017 | 17.08 | 17.44 | 16.90 | 17.22 | 294,095 | +0.18(+1.05%) |
Jun 28, 2017 | 17.13 | 17.44 | 17.04 | 17.04 | 271,216 | +0.04(+0.26%) |
Jun 27, 2017 | 16.86 | 17.26 | 16.77 | 16.99 | 223,164 | +0.13(+0.80%) |
Jun 26, 2017 | 16.32 | 16.99 | 16.32 | 16.86 | 213,437 | +0.58(+3.58%) |
Jun 23, 2017 | 16.14 | 16.32 | 15.96 | 16.27 | 386,597 | +0.09(+0.55%) |
Jun 22, 2017 | 15.83 | 16.32 | 15.65 | 16.18 | 269,882 | +0.36(+2.27%) |
Jun 21, 2017 | 16.41 | 16.41 | 15.69 | 15.83 | 370,195 | -0.27(-1.67%) |
Jun 20, 2017 | 16.68 | 16.68 | 16.01 | 16.09 | 430,372 | -0.58(-3.49%) |
Jun 19, 2017 | 16.14 | 16.72 | 15.92 | 16.68 | 280,240 | +0.58(+3.62%) |
Jun 16, 2017 | 17.08 | 17.17 | 15.74 | 16.09 | 488,728 | -1.39(-7.95%) |
Jun 15, 2017 | 17.40 | 17.71 | 17.33 | 17.48 | 153,618 | -0.13(-0.76%) |
Jun 14, 2017 | 17.53 | 17.66 | 17.17 | 17.62 | 213,153 | +0.09(+0.51%) |
Jun 13, 2017 | 17.57 | 17.62 | 17.08 | 17.53 | 189,905 | +0.04(+0.26%) |
Jun 12, 2017 | 16.90 | 17.62 | 16.90 | 17.48 | 213,524 | +0.63(+3.71%) |
Jun 09, 2017 | 16.37 | 16.90 | 16.23 | 16.86 | 162,180 | +0.49(+3.01%) |
Jun 08, 2017 | 16.86 | 17.04 | 16.28 | 16.37 | 247,118 | -0.58(-3.43%) |
Jun 07, 2017 | 16.81 | 17.13 | 16.72 | 16.95 | 136,923 | +0.22(+1.34%) |
Jun 06, 2017 | 16.77 | 16.86 | 16.32 | 16.72 | 232,744 | -0.18(-1.06%) |
Jun 05, 2017 | 16.95 | 17.13 | 16.64 | 16.90 | 302,226 | +0.00(+0.00%) |
Jun 02, 2017 | 17.26 | 17.53 | 16.64 | 16.90 | 330,581 | -0.36(-2.07%) |