Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.71 | 21.71 | 21.31 | 21.60 | 155,569 | -0.14(-0.66%) |
May 30, 2018 | 21.71 | 21.87 | 21.62 | 21.74 | 227,796 | +0.18(+0.83%) |
May 29, 2018 | 21.96 | 21.96 | 21.52 | 21.56 | 245,443 | -0.22(-1.03%) |
May 25, 2018 | 21.78 | 21.78 | 21.78 | 0 | +0.23(+1.08%) | |
May 24, 2018 | 21.50 | 21.73 | 21.46 | 21.55 | 154,188 | +0.11(+0.50%) |
May 23, 2018 | 21.38 | 21.49 | 21.15 | 21.44 | 190,648 | +0.00(+0.00%) |
May 22, 2018 | 21.55 | 21.72 | 21.36 | 21.44 | 119,460 | -0.02(-0.08%) |
May 21, 2018 | 21.38 | 21.54 | 21.26 | 21.46 | 93,500 | +0.11(+0.50%) |
May 18, 2018 | 21.39 | 21.44 | 21.25 | 21.35 | 146,972 | +0.00(+0.00%) |
May 17, 2018 | 21.16 | 21.41 | 21.12 | 21.35 | 141,098 | +0.18(+0.85%) |
May 16, 2018 | 20.79 | 21.25 | 20.79 | 21.17 | 172,135 | +0.45(+2.17%) |
May 15, 2018 | 20.61 | 20.77 | 20.53 | 20.72 | 157,667 | +0.07(+0.35%) |
May 14, 2018 | 20.75 | 20.75 | 20.54 | 20.65 | 129,478 | -0.06(-0.30%) |
May 11, 2018 | 20.73 | 20.91 | 20.57 | 20.72 | 150,976 | +0.02(+0.09%) |
May 10, 2018 | 20.78 | 20.83 | 20.54 | 20.70 | 183,057 | -0.08(-0.39%) |
May 09, 2018 | 20.99 | 21.10 | 20.55 | 20.78 | 245,108 | -0.20(-0.94%) |
May 08, 2018 | 20.62 | 21.04 | 20.57 | 20.98 | 310,426 | +0.35(+1.70%) |
May 07, 2018 | 20.18 | 20.64 | 20.05 | 20.63 | 314,311 | +0.55(+2.73%) |
May 04, 2018 | 19.89 | 20.21 | 19.47 | 20.08 | 423,719 | +0.26(+1.31%) |
May 03, 2018 | 20.76 | 21.46 | 19.72 | 19.82 | 458,146 | -2.15(-9.77%) |
May 02, 2018 | 21.72 | 22.05 | 21.63 | 21.96 | 324,024 | +0.12(+0.53%) |
May 01, 2018 | 21.83 | 21.88 | 21.53 | 21.85 | 193,545 | +0.14(+0.66%) |
Apr 30, 2018 | 21.80 | 22.04 | 21.70 | 21.70 | 249,279 | -0.01(-0.04%) |
Apr 27, 2018 | 21.77 | 22.06 | 21.63 | 21.71 | 357,441 | +0.09(+0.42%) |
Apr 26, 2018 | 21.71 | 21.83 | 21.57 | 21.62 | 152,300 | -0.03(-0.12%) |
Apr 25, 2018 | 21.53 | 21.82 | 21.43 | 21.65 | 133,061 | +0.11(+0.50%) |
Apr 24, 2018 | 21.50 | 21.81 | 21.24 | 21.54 | 256,446 | +0.19(+0.88%) |
Apr 23, 2018 | 20.90 | 21.39 | 20.90 | 21.35 | 231,849 | +0.49(+2.33%) |
Apr 20, 2018 | 21.19 | 21.42 | 20.83 | 20.87 | 191,167 | -0.29(-1.36%) |
Apr 19, 2018 | 21.31 | 21.46 | 21.06 | 21.16 | 290,990 | -0.22(-1.05%) |
Apr 18, 2018 | 21.94 | 21.95 | 21.35 | 21.38 | 198,589 | -0.46(-2.10%) |
Apr 17, 2018 | 21.99 | 22.19 | 21.79 | 21.84 | 231,405 | +0.01(+0.04%) |
Apr 16, 2018 | 21.76 | 21.96 | 21.58 | 21.83 | 200,110 | +0.17(+0.79%) |
Apr 13, 2018 | 21.90 | 21.99 | 21.59 | 21.66 | 151,609 | -0.19(-0.86%) |
Apr 12, 2018 | 21.78 | 22.00 | 21.67 | 21.85 | 464,039 | +0.19(+0.87%) |
Apr 11, 2018 | 21.58 | 21.80 | 21.52 | 21.66 | 301,907 | +0.08(+0.37%) |
Apr 10, 2018 | 21.50 | 21.64 | 21.20 | 21.58 | 207,066 | +0.35(+1.65%) |
Apr 09, 2018 | 21.61 | 21.62 | 21.13 | 21.23 | 358,066 | -0.20(-0.92%) |
Apr 06, 2018 | 21.46 | 21.89 | 21.32 | 21.43 | 255,374 | -0.14(-0.67%) |
Apr 05, 2018 | 21.25 | 21.57 | 21.25 | 21.57 | 375,538 | +0.49(+2.30%) |
Apr 04, 2018 | 20.72 | 21.20 | 20.64 | 21.08 | 428,056 | +0.20(+0.95%) |
Apr 03, 2018 | 20.19 | 20.96 | 20.13 | 20.89 | 386,583 | +0.59(+2.92%) |
Apr 02, 2018 | 20.74 | 20.92 | 20.16 | 20.29 | 213,064 | -0.45(-2.17%) |
Mar 29, 2018 | 20.74 | 20.74 | 20.74 | 0 | +0.02(+0.09%) | |
Mar 28, 2018 | 20.68 | 20.97 | 20.56 | 20.72 | 214,112 | +0.01(+0.04%) |
Mar 27, 2018 | 21.09 | 21.12 | 20.69 | 20.72 | 249,789 | -0.36(-1.71%) |
Mar 26, 2018 | 21.07 | 21.29 | 20.85 | 21.08 | 212,505 | +0.29(+1.38%) |
Mar 23, 2018 | 21.20 | 21.30 | 20.79 | 20.79 | 216,380 | -0.33(-1.57%) |
Mar 22, 2018 | 20.98 | 21.43 | 20.88 | 21.12 | 353,029 | +0.00(+0.00%) |
Mar 21, 2018 | 21.29 | 21.54 | 21.07 | 21.12 | 264,351 | -0.26(-1.22%) |
Mar 20, 2018 | 21.33 | 21.55 | 21.15 | 21.38 | 159,084 | +0.04(+0.17%) |
Mar 19, 2018 | 20.74 | 21.93 | 20.46 | 21.34 | 400,267 | -0.30(-1.37%) |
Mar 16, 2018 | 21.30 | 21.65 | 21.07 | 21.64 | 389,968 | +0.41(+1.95%) |
Mar 15, 2018 | 21.25 | 21.36 | 21.00 | 21.23 | 201,984 | -0.02(-0.08%) |
Mar 14, 2018 | 21.09 | 21.38 | 20.76 | 21.25 | 283,902 | +0.40(+1.93%) |
Mar 13, 2018 | 20.57 | 21.12 | 20.37 | 20.84 | 486,709 | +0.43(+2.10%) |
Mar 12, 2018 | 20.55 | 20.65 | 20.22 | 20.41 | 268,772 | -0.14(-0.70%) |
Mar 09, 2018 | 20.27 | 20.70 | 20.01 | 20.56 | 512,007 | +0.38(+1.86%) |
Mar 08, 2018 | 20.37 | 20.42 | 19.66 | 20.18 | 444,851 | +0.16(+0.80%) |
Mar 07, 2018 | 19.33 | 20.02 | 634,984 | +0.26(+1.31%) | ||
Mar 06, 2018 | 19.25 | 19.81 | 19.25 | 19.76 | 320,911 | +0.57(+2.98%) |
Mar 05, 2018 | 18.78 | 19.48 | 18.78 | 19.19 | 485,155 | +0.38(+1.99%) |
Mar 02, 2018 | 18.64 | 18.92 | 18.52 | 18.82 | 398,302 | +0.04(+0.24%) |
Mar 01, 2018 | 18.95 | 19.07 | 18.71 | 18.77 | 140,046 | -0.16(-0.85%) |
Feb 28, 2018 | 18.99 | 19.22 | 18.88 | 18.93 | 332,066 | -0.06(-0.33%) |
Feb 27, 2018 | 19.48 | 19.66 | 18.97 | 18.99 | 236,602 | -0.46(-2.34%) |
Feb 26, 2018 | 19.10 | 19.53 | 19.02 | 19.45 | 173,204 | +0.43(+2.25%) |
Feb 23, 2018 | 19.08 | 19.23 | 18.90 | 19.02 | 160,319 | +0.03(+0.14%) |
Feb 22, 2018 | 19.00 | 18.99 | 161,193 | +0.29(+1.53%) | ||
Feb 21, 2018 | 18.82 | 19.07 | 18.71 | 18.71 | 121,219 | -0.06(-0.33%) |
Feb 20, 2018 | 18.82 | 18.99 | 18.65 | 18.77 | 155,559 | -0.14(-0.76%) |
Feb 16, 2018 | 18.91 | 18.91 | 18.91 | 0 | -0.32(-1.67%) | |
Feb 15, 2018 | 19.15 | 19.34 | 18.95 | 19.24 | 205,943 | +0.25(+1.32%) |
Feb 14, 2018 | 18.79 | 19.32 | 18.79 | 18.99 | 267,833 | +0.05(+0.28%) |
Feb 13, 2018 | 18.76 | 18.99 | 18.60 | 18.93 | 185,639 | +0.08(+0.43%) |
Feb 12, 2018 | 18.85 | 19.04 | 18.53 | 18.85 | 136,705 | +0.04(+0.24%) |
Feb 09, 2018 | 18.33 | 18.93 | 18.20 | 18.81 | 286,526 | +0.62(+3.39%) |
Feb 08, 2018 | 18.14 | 18.46 | 18.07 | 18.19 | 244,362 | +0.09(+0.49%) |
Feb 07, 2018 | 17.96 | 18.29 | 17.96 | 18.10 | 172,478 | +0.12(+0.65%) |
Feb 06, 2018 | 17.21 | 18.09 | 15.68 | 17.98 | 544,377 | +0.07(+0.40%) |
Feb 05, 2018 | 18.56 | 18.58 | 17.75 | 17.91 | 212,374 | -0.78(-4.16%) |
Feb 02, 2018 | 18.97 | 19.14 | 18.66 | 18.69 | 133,925 | -0.38(-2.01%) |
Feb 01, 2018 | 19.07 | 19.26 | 18.96 | 19.07 | 159,393 | -0.09(-0.47%) |
Jan 31, 2018 | 19.11 | 19.23 | 18.96 | 19.16 | 250,216 | +0.08(+0.42%) |
Jan 30, 2018 | 19.24 | 19.28 | 19.03 | 19.08 | 121,437 | -0.29(-1.48%) |
Jan 29, 2018 | 19.53 | 19.63 | 19.23 | 19.37 | 171,899 | -0.20(-1.00%) |
Jan 26, 2018 | 19.58 | 19.73 | 19.35 | 19.57 | 163,415 | +0.16(+0.83%) |
Jan 25, 2018 | 19.55 | 19.64 | 19.32 | 19.41 | 228,077 | +0.12(+0.60%) |
Jan 24, 2018 | 19.37 | 19.47 | 19.07 | 19.29 | 171,667 | +0.01(+0.05%) |
Jan 23, 2018 | 19.01 | 19.35 | 18.75 | 19.28 | 132,464 | +0.22(+1.17%) |
Jan 22, 2018 | 19.25 | 19.33 | 18.92 | 19.06 | 119,665 | -0.14(-0.74%) |
Jan 19, 2018 | 18.62 | 19.27 | 18.46 | 19.20 | 107,803 | +0.57(+3.07%) |
Jan 18, 2018 | 18.85 | 18.85 | 18.58 | 18.63 | 207,875 | -0.27(-1.42%) |
Jan 17, 2018 | 18.75 | 18.95 | 18.58 | 18.90 | 208,103 | +0.29(+1.58%) |
Jan 16, 2018 | 19.18 | 19.33 | 18.57 | 18.60 | 130,072 | -0.55(-2.89%) |
Jan 12, 2018 | 19.16 | 19.16 | 19.16 | 0 | +0.31(+1.66%) | |
Jan 11, 2018 | 18.65 | 18.97 | 18.53 | 18.84 | 177,774 | +0.18(+0.96%) |
Jan 10, 2018 | 18.56 | 18.85 | 18.33 | 18.66 | 211,078 | +0.11(+0.58%) |
Jan 09, 2018 | 18.91 | 18.94 | 18.47 | 18.56 | 140,025 | -0.38(-2.03%) |
Jan 08, 2018 | 18.73 | 18.97 | 18.51 | 18.94 | 260,126 | +0.22(+1.19%) |
Jan 05, 2018 | 18.48 | 18.72 | 18.35 | 18.72 | 182,446 | +0.33(+1.80%) |
Jan 04, 2018 | 18.68 | 18.68 | 18.12 | 18.39 | 300,857 | -0.17(-0.91%) |
Jan 03, 2018 | 18.57 | 18.78 | 18.37 | 18.56 | 214,703 | -0.07(-0.38%) |
Jan 02, 2018 | 18.94 | 18.99 | 18.49 | 18.63 | 296,533 | -0.21(-1.09%) |
Dec 29, 2017 | 18.83 | 18.83 | 18.83 | 0 | -0.08(-0.43%) | |
Dec 28, 2017 | 18.88 | 18.94 | 18.67 | 18.91 | 171,712 | +0.03(+0.14%) |
Dec 27, 2017 | 18.99 | 19.15 | 18.83 | 18.89 | 199,806 | -0.13(-0.66%) |
Dec 26, 2017 | 18.99 | 19.19 | 18.87 | 19.01 | 151,203 | +0.04(+0.24%) |
Dec 22, 2017 | 18.76 | 19.01 | 18.55 | 18.97 | 221,704 | +0.26(+1.38%) |
Dec 21, 2017 | 18.60 | 18.81 | 18.57 | 18.71 | 309,086 | +0.19(+1.01%) |
Dec 20, 2017 | 18.49 | 18.71 | 18.46 | 18.52 | 322,956 | +0.03(+0.14%) |
Dec 19, 2017 | 18.40 | 18.58 | 18.23 | 18.49 | 315,064 | +0.13(+0.68%) |
Dec 18, 2017 | 18.27 | 18.47 | 18.23 | 18.37 | 664,305 | +0.11(+0.59%) |
Dec 15, 2017 | 17.86 | 18.30 | 17.78 | 18.26 | 1,783,903 | +0.43(+2.40%) |
Dec 14, 2017 | 17.90 | 18.05 | 17.77 | 17.83 | 553,089 | -0.07(-0.40%) |
Dec 13, 2017 | 17.73 | 17.98 | 17.65 | 17.90 | 313,243 | +0.23(+1.31%) |
Dec 12, 2017 | 17.85 | 18.00 | 17.66 | 17.67 | 348,910 | -0.14(-0.80%) |
Dec 11, 2017 | 17.96 | 18.02 | 17.59 | 17.82 | 356,191 | -0.08(-0.45%) |
Dec 08, 2017 | 18.08 | 18.09 | 17.86 | 17.90 | 185,132 | +0.00(+0.00%) |
Dec 07, 2017 | 17.82 | 18.33 | 17.82 | 275,646 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.95 | 18.19 | 17.71 | 17.73 | 182,194 | -0.29(-1.59%) |
Dec 05, 2017 | 18.15 | 18.37 | 17.96 | 18.02 | 253,008 | -0.21(-1.13%) |
Dec 04, 2017 | 17.84 | 18.36 | 17.84 | 18.23 | 472,029 | +0.51(+2.87%) |
Dec 01, 2017 | 17.69 | 17.86 | 17.48 | 17.72 | 636,878 | -0.04(-0.20%) |
Nov 30, 2017 | 17.38 | 17.77 | 17.38 | 17.75 | 571,427 | +0.45(+2.58%) |
Nov 29, 2017 | 17.09 | 17.35 | 17.07 | 17.31 | 350,125 | +0.21(+1.25%) |
Nov 28, 2017 | 16.80 | 17.14 | 16.80 | 17.09 | 396,350 | +0.28(+1.69%) |
Nov 27, 2017 | 17.09 | 17.11 | 16.73 | 16.81 | 330,795 | -0.27(-1.56%) |
Nov 24, 2017 | 17.03 | 17.10 | 16.84 | 17.07 | 114,378 | +0.02(+0.10%) |
Nov 22, 2017 | 17.12 | 17.21 | 17.01 | 17.06 | 454,425 | +0.00(+0.00%) |
Nov 21, 2017 | 16.96 | 17.07 | 16.91 | 17.06 | 586,318 | +0.05(+0.31%) |
Nov 20, 2017 | 16.82 | 17.07 | 16.72 | 17.00 | 714,602 | +0.21(+1.27%) |
Nov 17, 2017 | 16.44 | 16.89 | 16.27 | 16.79 | 884,967 | +0.44(+2.72%) |
Nov 16, 2017 | 15.89 | 16.52 | 15.89 | 16.35 | 512,023 | +0.41(+2.56%) |
Nov 15, 2017 | 15.56 | 16.03 | 15.39 | 15.94 | 1,077,253 | +0.28(+1.81%) |
Nov 14, 2017 | 15.52 | 15.72 | 15.01 | 15.65 | 5,423,581 | +0.14(+0.92%) |
Nov 13, 2017 | 16.65 | 16.65 | 15.31 | 15.51 | 2,067,871 | -1.55(-9.11%) |
Nov 10, 2017 | 16.69 | 17.18 | 16.39 | 17.07 | 523,888 | +0.43(+2.56%) |
Nov 09, 2017 | 16.23 | 16.71 | 16.20 | 16.64 | 660,540 | +0.43(+2.63%) |
Nov 08, 2017 | 15.76 | 16.36 | 15.63 | 16.21 | 602,235 | +0.23(+1.44%) |
Nov 07, 2017 | 16.08 | 16.12 | 15.89 | 15.98 | 350,006 | -0.11(-0.66%) |
Nov 06, 2017 | 16.12 | 16.28 | 16.02 | 16.09 | 124,542 | +0.03(+0.17%) |
Nov 03, 2017 | 16.13 | 16.14 | 15.88 | 16.06 | 238,475 | -0.10(-0.60%) |
Nov 02, 2017 | 16.17 | 16.20 | 15.99 | 16.16 | 223,576 | -0.01(-0.06%) |
Nov 01, 2017 | 16.40 | 16.43 | 16.12 | 16.17 | 166,827 | -0.23(-1.41%) |
Oct 31, 2017 | 16.03 | 16.43 | 16.03 | 16.40 | 172,141 | +0.32(+1.99%) |
Oct 30, 2017 | 16.25 | 16.40 | 16.04 | 16.08 | 118,123 | -0.16(-0.98%) |
Oct 27, 2017 | 16.40 | 16.41 | 16.04 | 16.24 | 152,671 | -0.13(-0.81%) |
Oct 26, 2017 | 16.41 | 16.70 | 16.18 | 16.37 | 188,981 | +0.08(+0.49%) |
Oct 25, 2017 | 16.17 | 16.36 | 15.94 | 16.29 | 154,646 | +0.09(+0.55%) |
Oct 24, 2017 | 16.20 | 16.36 | 16.07 | 16.20 | 225,575 | +0.04(+0.27%) |
Oct 23, 2017 | 16.28 | 16.36 | 16.13 | 16.16 | 184,930 | -0.10(-0.60%) |
Oct 20, 2017 | 16.04 | 16.28 | 15.91 | 16.26 | 516,271 | +0.31(+1.95%) |
Oct 19, 2017 | 16.10 | 16.25 | 15.73 | 15.95 | 284,838 | -0.12(-0.77%) |
Oct 18, 2017 | 16.04 | 16.33 | 15.89 | 16.07 | 376,644 | +0.14(+0.89%) |
Oct 17, 2017 | 15.77 | 16.06 | 15.69 | 15.93 | 153,209 | +0.21(+1.36%) |
Oct 16, 2017 | 15.89 | 15.89 | 15.57 | 15.72 | 273,562 | -0.01(-0.06%) |
Oct 13, 2017 | 15.82 | 15.89 | 15.61 | 15.73 | 123,908 | -0.02(-0.11%) |
Oct 12, 2017 | 15.74 | 15.80 | 15.53 | 15.74 | 213,144 | +0.00(+0.00%) |
Oct 11, 2017 | 15.88 | 15.98 | 15.66 | 15.74 | 150,255 | -0.24(-1.50%) |
Oct 10, 2017 | 15.96 | 16.20 | 15.73 | 15.98 | 267,396 | +0.02(+0.11%) |
Oct 09, 2017 | 15.97 | 16.07 | 15.67 | 15.96 | 324,750 | -0.04(-0.22%) |
Oct 06, 2017 | 16.04 | 16.04 | 15.81 | 16.00 | 366,749 | -0.02(-0.11%) |
Oct 05, 2017 | 15.81 | 16.04 | 15.62 | 16.02 | 449,700 | +0.26(+1.63%) |
Oct 04, 2017 | 15.89 | 16.04 | 15.74 | 15.76 | 357,535 | -0.11(-0.67%) |
Oct 03, 2017 | 15.91 | 16.04 | 15.69 | 15.87 | 192,096 | -0.14(-0.89%) |
Oct 02, 2017 | 15.85 | 16.10 | 15.76 | 16.01 | 236,444 | +0.24(+1.52%) |
Sep 29, 2017 | 15.75 | 15.96 | 15.72 | 15.77 | 296,182 | +0.03(+0.17%) |
Sep 28, 2017 | 15.52 | 15.79 | 15.52 | 15.74 | 162,635 | +0.15(+0.97%) |
Sep 27, 2017 | 15.28 | 15.65 | 15.28 | 15.59 | 143,030 | +0.38(+2.51%) |
Sep 26, 2017 | 15.22 | 15.28 | 14.99 | 15.21 | 244,328 | +0.07(+0.47%) |
Sep 25, 2017 | 15.19 | 15.47 | 15.04 | 15.14 | 371,337 | -0.04(-0.23%) |
Sep 22, 2017 | 14.92 | 15.36 | 14.91 | 15.17 | 297,475 | +0.21(+1.42%) |
Sep 21, 2017 | 15.01 | 15.24 | 14.83 | 14.96 | 329,792 | +0.13(+0.90%) |
Sep 20, 2017 | 15.07 | 15.15 | 14.82 | 14.83 | 238,759 | -0.25(-1.65%) |
Sep 19, 2017 | 14.92 | 15.10 | 14.73 | 15.08 | 226,997 | +0.17(+1.13%) |
Sep 18, 2017 | 14.98 | 15.02 | 14.73 | 14.91 | 208,336 | -0.06(-0.42%) |
Sep 15, 2017 | 15.16 | 15.20 | 14.96 | 14.97 | 831,997 | -0.15(-1.00%) |
Sep 14, 2017 | 15.33 | 15.38 | 15.07 | 15.12 | 179,782 | -0.18(-1.16%) |
Sep 13, 2017 | 15.10 | 15.33 | 15.00 | 15.30 | 208,957 | +0.20(+1.29%) |
Sep 12, 2017 | 14.66 | 15.15 | 14.66 | 15.10 | 356,255 | +0.49(+3.34%) |
Sep 11, 2017 | 14.68 | 14.82 | 14.50 | 14.62 | 172,061 | -0.01(-0.06%) |
Sep 08, 2017 | 14.71 | 14.84 | 14.54 | 14.62 | 176,174 | -0.16(-1.08%) |
Sep 07, 2017 | 14.44 | 14.86 | 14.39 | 14.78 | 291,290 | +0.36(+2.46%) |
Sep 06, 2017 | 14.30 | 14.48 | 14.16 | 14.43 | 246,339 | +0.18(+1.25%) |
Sep 05, 2017 | 14.47 | 14.51 | 14.21 | 14.25 | 390,936 | -0.28(-1.89%) |
Sep 01, 2017 | 14.64 | 14.71 | 14.51 | 14.53 | 216,503 | -0.07(-0.49%) |
Aug 31, 2017 | 14.72 | 14.90 | 14.55 | 14.60 | 321,648 | +0.06(+0.43%) |
Aug 30, 2017 | 14.76 | 14.92 | 14.46 | 14.54 | 443,338 | -0.24(-1.62%) |
Aug 29, 2017 | 14.82 | 14.91 | 14.60 | 14.78 | 282,762 | -0.14(-0.95%) |
Aug 28, 2017 | 14.85 | 15.02 | 14.73 | 14.92 | 181,198 | +0.08(+0.54%) |
Aug 25, 2017 | 14.66 | 14.92 | 14.61 | 14.84 | 230,410 | +0.23(+1.57%) |
Aug 24, 2017 | 14.56 | 14.80 | 14.50 | 14.61 | 243,181 | +0.11(+0.73%) |
Aug 23, 2017 | 14.62 | 14.62 | 14.24 | 14.50 | 451,698 | -0.06(-0.42%) |
Aug 22, 2017 | 14.93 | 14.93 | 14.33 | 14.56 | 438,076 | -0.32(-2.13%) |
Aug 21, 2017 | 14.48 | 14.96 | 14.30 | 14.88 | 687,599 | +0.39(+2.68%) |
Aug 18, 2017 | 14.02 | 14.55 | 14.02 | 14.49 | 407,672 | +0.36(+2.56%) |
Aug 17, 2017 | 14.21 | 14.34 | 14.09 | 14.13 | 573,756 | -0.11(-0.80%) |
Aug 16, 2017 | 14.19 | 14.25 | 14.03 | 14.25 | 1,008,644 | -0.04(-0.31%) |
Aug 15, 2017 | 14.06 | 14.32 | 13.83 | 14.29 | 1,098,090 | +0.23(+1.63%) |
Aug 14, 2017 | 13.66 | 14.15 | 13.36 | 14.06 | 1,984,293 | +0.32(+2.31%) |
Aug 11, 2017 | 14.98 | 14.98 | 13.57 | 13.74 | 1,278,947 | -1.28(-8.51%) |
Aug 10, 2017 | 15.00 | 15.44 | 14.85 | 15.02 | 360,886 | -0.04(-0.23%) |
Aug 09, 2017 | 14.98 | 15.16 | 14.74 | 15.06 | 709,766 | -0.07(-0.47%) |
Aug 08, 2017 | 15.52 | 15.71 | 15.09 | 15.13 | 689,110 | -0.39(-2.50%) |
Aug 07, 2017 | 15.07 | 15.87 | 15.07 | 15.52 | 785,403 | -0.62(-3.83%) |
Aug 04, 2017 | 16.27 | 16.31 | 15.98 | 16.13 | 178,054 | +0.03(+0.16%) |
Aug 03, 2017 | 16.39 | 16.43 | 15.93 | 16.11 | 106,591 | -0.27(-1.67%) |
Aug 02, 2017 | 16.42 | 16.55 | 16.10 | 16.38 | 235,544 | -0.09(-0.54%) |
Aug 01, 2017 | 16.37 | 16.65 | 16.24 | 16.47 | 239,292 | +0.19(+1.14%) |
Jul 31, 2017 | 16.44 | 16.44 | 16.27 | 16.28 | 129,196 | -0.10(-0.59%) |
Jul 28, 2017 | 16.22 | 16.41 | 16.11 | 16.38 | 154,964 | +0.07(+0.43%) |
Jul 27, 2017 | 16.76 | 16.76 | 16.27 | 16.31 | 187,732 | -0.40(-2.37%) |
Jul 26, 2017 | 16.50 | 16.86 | 16.49 | 16.71 | 441,951 | +0.19(+1.17%) |
Jul 25, 2017 | 16.51 | 16.77 | 16.25 | 16.51 | 1,256,754 | +0.01(+0.05%) |
Jul 24, 2017 | 16.41 | 16.58 | 16.10 | 16.50 | 287,836 | -0.04(-0.21%) |
Jul 21, 2017 | 17.08 | 17.08 | 16.25 | 16.54 | 776,248 | -0.94(-5.40%) |
Jul 20, 2017 | 17.92 | 18.00 | 17.23 | 17.48 | 273,071 | -0.45(-2.51%) |
Jul 19, 2017 | 17.83 | 18.13 | 17.83 | 17.93 | 324,089 | +0.09(+0.49%) |
Jul 18, 2017 | 17.24 | 18.00 | 17.23 | 17.84 | 273,857 | +0.53(+3.05%) |
Jul 17, 2017 | 17.28 | 17.46 | 17.26 | 17.31 | 136,266 | +0.04(+0.26%) |
Jul 14, 2017 | 17.25 | 17.39 | 17.17 | 17.27 | 57,010 | +0.01(+0.05%) |
Jul 13, 2017 | 17.20 | 17.31 | 17.03 | 17.26 | 57,555 | +0.13(+0.77%) |
Jul 12, 2017 | 17.05 | 17.38 | 17.01 | 17.13 | 132,941 | +0.20(+1.20%) |
Jul 11, 2017 | 17.53 | 17.53 | 16.91 | 16.93 | 94,321 | -0.55(-3.13%) |
Jul 10, 2017 | 17.48 | 17.61 | 17.25 | 17.47 | 138,001 | -0.07(-0.40%) |
Jul 07, 2017 | 17.46 | 17.67 | 17.46 | 17.54 | 121,143 | +0.04(+0.20%) |
Jul 06, 2017 | 17.61 | 17.61 | 17.19 | 17.51 | 183,504 | -0.10(-0.55%) |
Jul 05, 2017 | 17.53 | 17.61 | 17.33 | 17.61 | 168,204 | +0.07(+0.40%) |
Jul 03, 2017 | 17.53 | 17.72 | 17.46 | 17.53 | 143,196 | +0.04(+0.25%) |
Jun 30, 2017 | 17.46 | 17.89 | 17.16 | 17.49 | 339,753 | -0.14(-0.80%) |
Jun 29, 2017 | 17.55 | 17.71 | 17.27 | 17.63 | 383,747 | +0.10(+0.55%) |
Jun 28, 2017 | 17.37 | 17.67 | 17.37 | 17.53 | 162,086 | +0.24(+1.38%) |
Jun 27, 2017 | 17.24 | 17.42 | 17.23 | 17.30 | 73,058 | +0.00(+0.00%) |
Jun 26, 2017 | 17.24 | 17.34 | 17.20 | 17.30 | 112,992 | +0.06(+0.36%) |
Jun 23, 2017 | 17.01 | 17.36 | 17.01 | 17.23 | 481,004 | +0.23(+1.35%) |
Jun 22, 2017 | 16.95 | 17.15 | 16.78 | 17.01 | 211,708 | +0.12(+0.73%) |
Jun 21, 2017 | 16.85 | 17.02 | 16.76 | 16.88 | 173,491 | -0.02(-0.10%) |
Jun 20, 2017 | 17.41 | 17.44 | 16.75 | 16.90 | 152,168 | -0.56(-3.23%) |
Jun 19, 2017 | 16.86 | 17.62 | 16.72 | 17.46 | 272,364 | +0.69(+4.10%) |
Jun 16, 2017 | 16.70 | 16.87 | 16.61 | 16.78 | 312,471 | -0.01(-0.05%) |
Jun 15, 2017 | 16.88 | 17.08 | 16.62 | 16.79 | 149,285 | -0.17(-0.99%) |
Jun 14, 2017 | 17.05 | 17.05 | 16.82 | 16.95 | 103,298 | -0.04(-0.21%) |
Jun 13, 2017 | 17.04 | 17.16 | 16.88 | 16.99 | 142,841 | -0.09(-0.52%) |
Jun 12, 2017 | 16.91 | 17.24 | 16.91 | 17.08 | 121,061 | +0.16(+0.94%) |
Jun 09, 2017 | 16.79 | 17.13 | 16.64 | 16.92 | 93,135 | +0.19(+1.16%) |
Jun 08, 2017 | 16.75 | 16.82 | 16.67 | 16.72 | 130,870 | -0.04(-0.21%) |
Jun 07, 2017 | 16.73 | 16.88 | 16.73 | 16.76 | 102,322 | +0.01(+0.05%) |
Jun 06, 2017 | 16.66 | 16.91 | 16.66 | 16.75 | 250,364 | -0.01(-0.05%) |
Jun 05, 2017 | 16.72 | 17.01 | 16.64 | 16.76 | 160,312 | +0.07(+0.42%) |
Jun 02, 2017 | 16.80 | 17.00 | 16.59 | 16.69 | 235,098 | -0.11(-0.63%) |