Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.67 | 13.75 | 13.63 | 13.64 | 456,060 | -0.34(-2.44%) |
Sep 27, 2018 | 14.02 | 14.16 | 13.99 | 13.99 | 705,560 | +0.21(+1.54%) |
Sep 26, 2018 | 13.76 | 13.86 | 13.74 | 13.77 | 457,022 | -0.03(-0.20%) |
Sep 25, 2018 | 13.80 | 13.82 | 13.75 | 13.80 | 425,849 | -0.05(-0.33%) |
Sep 24, 2018 | 14.00 | 14.00 | 13.83 | 13.85 | 466,653 | -0.10(-0.73%) |
Sep 21, 2018 | 14.00 | 14.00 | 13.91 | 13.95 | 1,328,995 | -0.03(-0.20%) |
Sep 20, 2018 | 13.97 | 14.00 | 13.90 | 13.98 | 631,349 | +0.01(+0.07%) |
Sep 19, 2018 | 13.93 | 14.00 | 13.92 | 13.97 | 720,002 | -0.17(-1.18%) |
Sep 18, 2018 | 14.09 | 14.16 | 14.09 | 14.13 | 1,007,419 | +0.14(+0.99%) |
Sep 17, 2018 | 13.91 | 14.02 | 13.89 | 14.00 | 701,253 | +0.22(+1.61%) |
Sep 14, 2018 | 13.79 | 13.80 | 13.71 | 13.77 | 505,098 | +0.09(+0.68%) |
Sep 13, 2018 | 13.64 | 13.70 | 13.61 | 13.68 | 426,454 | +0.07(+0.54%) |
Sep 12, 2018 | 13.55 | 13.63 | 13.52 | 13.61 | 628,575 | +0.08(+0.62%) |
Sep 11, 2018 | 13.43 | 13.55 | 13.41 | 13.52 | 554,140 | -0.03(-0.21%) |
Sep 10, 2018 | 13.61 | 13.61 | 13.51 | 13.55 | 584,734 | +0.12(+0.89%) |
Sep 07, 2018 | 13.34 | 13.46 | 13.33 | 13.43 | 671,263 | +0.16(+1.18%) |
Sep 06, 2018 | 13.26 | 13.34 | 13.21 | 13.27 | 454,314 | +0.09(+0.70%) |
Sep 05, 2018 | 13.17 | 13.23 | 13.11 | 13.18 | 726,310 | +0.05(+0.35%) |
Sep 04, 2018 | 13.19 | 13.20 | 13.10 | 13.14 | 632,786 | +0.02(+0.14%) |
Aug 31, 2018 | 13.12 | 13.12 | 13.12 | 0 | -0.06(-0.42%) | |
Aug 30, 2018 | 13.19 | 13.26 | 13.15 | 13.17 | 610,526 | -0.30(-2.26%) |
Aug 29, 2018 | 13.35 | 13.50 | 13.31 | 13.48 | 641,154 | +0.02(+0.14%) |
Aug 28, 2018 | 13.50 | 13.58 | 13.45 | 13.46 | 695,323 | -0.12(-0.88%) |
Aug 27, 2018 | 13.45 | 13.58 | 13.45 | 13.58 | 425,340 | +0.19(+1.45%) |
Aug 24, 2018 | 13.42 | 13.43 | 13.36 | 13.39 | 448,266 | -0.05(-0.34%) |
Aug 23, 2018 | 13.48 | 13.53 | 13.40 | 13.43 | 710,939 | -0.14(-1.02%) |
Aug 22, 2018 | 13.74 | 13.74 | 13.56 | 13.57 | 451,800 | -0.06(-0.41%) |
Aug 21, 2018 | 13.50 | 13.68 | 13.49 | 13.63 | 638,807 | +0.15(+1.10%) |
Aug 20, 2018 | 13.45 | 13.50 | 13.42 | 13.48 | 538,447 | +0.06(+0.48%) |
Aug 17, 2018 | 13.31 | 13.46 | 13.25 | 13.41 | 718,352 | +0.05(+0.35%) |
Aug 16, 2018 | 13.24 | 13.41 | 13.23 | 13.37 | 846,291 | +0.24(+1.83%) |
Aug 15, 2018 | 13.06 | 13.16 | 13.00 | 13.13 | 1,698,493 | -0.15(-1.11%) |
Aug 14, 2018 | 13.42 | 13.43 | 13.23 | 13.27 | 1,024,735 | -0.23(-1.71%) |
Aug 13, 2018 | 13.44 | 13.58 | 13.43 | 13.51 | 1,287,832 | +0.15(+1.11%) |
Aug 10, 2018 | 13.24 | 13.39 | 13.21 | 13.36 | 746,389 | -0.39(-2.82%) |
Aug 09, 2018 | 13.78 | 13.82 | 13.69 | 13.75 | 2,273,022 | -0.00(-0.03%) |
Aug 08, 2018 | 13.76 | 13.79 | 13.70 | 13.75 | 732,462 | +0.01(+0.06%) |
Aug 07, 2018 | 13.77 | 13.84 | 13.72 | 13.74 | 1,878,916 | +0.01(+0.06%) |
Aug 06, 2018 | 13.60 | 13.74 | 13.58 | 13.73 | 1,995,343 | +0.16(+1.17%) |
Aug 03, 2018 | 13.41 | 13.59 | 13.40 | 13.57 | 528,823 | +0.24(+1.79%) |
Aug 02, 2018 | 13.37 | 13.39 | 13.29 | 13.33 | 885,504 | -0.06(-0.46%) |
Aug 01, 2018 | 13.43 | 13.45 | 13.32 | 13.40 | 966,789 | -0.18(-1.30%) |
Jul 31, 2018 | 13.63 | 13.66 | 13.56 | 13.57 | 983,033 | -0.18(-1.29%) |
Jul 30, 2018 | 13.66 | 13.81 | 13.63 | 13.75 | 1,205,724 | +0.07(+0.52%) |
Jul 27, 2018 | 13.65 | 13.92 | 13.61 | 13.68 | 1,454,292 | +0.59(+4.52%) |
Jul 26, 2018 | 13.15 | 13.19 | 13.04 | 13.09 | 754,381 | +0.04(+0.27%) |
Jul 25, 2018 | 12.92 | 13.06 | 12.89 | 13.05 | 976,818 | -0.02(-0.13%) |
Jul 24, 2018 | 13.05 | 13.11 | 13.01 | 13.07 | 932,587 | +0.15(+1.16%) |
Jul 23, 2018 | 12.97 | 13.00 | 12.88 | 12.92 | 682,022 | +0.15(+1.18%) |
Jul 20, 2018 | 12.71 | 12.81 | 12.68 | 12.77 | 621,941 | +0.19(+1.47%) |
Jul 19, 2018 | 12.54 | 12.64 | 12.52 | 12.58 | 867,189 | -0.11(-0.90%) |
Jul 18, 2018 | 12.79 | 12.80 | 12.67 | 12.70 | 639,133 | -0.17(-1.30%) |
Jul 17, 2018 | 12.72 | 12.91 | 12.71 | 12.87 | 910,458 | -0.17(-1.29%) |
Jul 16, 2018 | 13.05 | 13.13 | 13.02 | 13.03 | 526,204 | -0.03(-0.20%) |
Jul 13, 2018 | 13.10 | 13.10 | 13.02 | 13.06 | 600,255 | -0.11(-0.81%) |
Jul 12, 2018 | 13.29 | 13.30 | 13.12 | 13.17 | 793,519 | -0.19(-1.39%) |
Jul 11, 2018 | 13.35 | 13.46 | 13.34 | 13.35 | 765,132 | -0.06(-0.46%) |
Jul 10, 2018 | 13.33 | 13.43 | 13.32 | 13.41 | 812,649 | -0.22(-1.62%) |
Jul 09, 2018 | 13.56 | 13.65 | 13.53 | 13.63 | 1,178,597 | +0.03(+0.19%) |
Jul 06, 2018 | 13.58 | 13.63 | 13.55 | 13.61 | 794,431 | +0.20(+1.52%) |
Jul 05, 2018 | 13.42 | 13.46 | 13.37 | 13.41 | 1,642,069 | +0.38(+2.92%) |
Jul 03, 2018 | 13.03 | 13.03 | 13.03 | 0 | +0.30(+2.36%) | |
Jul 02, 2018 | 12.66 | 12.73 | 12.62 | 12.72 | 968,873 | -0.05(-0.41%) |
Jun 29, 2018 | 12.75 | 12.81 | 12.72 | 12.78 | 735,193 | +0.11(+0.91%) |
Jun 28, 2018 | 12.65 | 12.68 | 12.53 | 12.66 | 648,695 | +0.04(+0.28%) |
Jun 27, 2018 | 12.69 | 12.79 | 12.62 | 12.63 | 689,198 | -0.08(-0.63%) |
Jun 26, 2018 | 12.70 | 12.72 | 12.57 | 12.71 | 802,717 | -0.07(-0.55%) |
Jun 25, 2018 | 12.77 | 12.81 | 12.73 | 12.78 | 985,728 | -0.04(-0.28%) |
Jun 22, 2018 | 12.79 | 12.87 | 12.74 | 12.81 | 961,552 | +0.22(+1.75%) |
Jun 21, 2018 | 12.61 | 12.66 | 12.57 | 12.59 | 940,593 | +0.08(+0.64%) |
Jun 20, 2018 | 12.57 | 12.60 | 12.51 | 12.51 | 830,873 | +0.27(+2.24%) |
Jun 19, 2018 | 12.17 | 12.25 | 12.16 | 12.24 | 769,888 | +0.01(+0.07%) |
Jun 18, 2018 | 12.30 | 12.32 | 12.17 | 12.23 | 948,869 | -0.22(-1.77%) |
Jun 15, 2018 | 12.46 | 12.55 | 12.45 | 1,866,400 | -0.10(-0.77%) | |
Jun 14, 2018 | 12.65 | 12.69 | 12.53 | 12.55 | 1,239,796 | +0.27(+2.16%) |
Jun 13, 2018 | 12.24 | 12.37 | 12.20 | 12.28 | 879,987 | -0.09(-0.71%) |
Jun 12, 2018 | 12.39 | 12.44 | 12.34 | 12.37 | 1,672,660 | +0.03(+0.21%) |
Jun 11, 2018 | 12.14 | 12.37 | 12.12 | 12.34 | 1,381,235 | +0.08(+0.65%) |
Jun 08, 2018 | 12.24 | 12.30 | 12.14 | 12.27 | 1,398,815 | +0.19(+1.61%) |
Jun 07, 2018 | 12.04 | 12.12 | 12.02 | 12.07 | 1,226,105 | -0.19(-1.51%) |
Jun 06, 2018 | 12.26 | 12.12 | 12.26 | 922,584 | +0.04(+0.36%) | |
Jun 05, 2018 | 12.22 | 12.26 | 12.15 | 12.21 | 947,663 | +0.00(+0.00%) |
Jun 04, 2018 | 12.26 | 12.30 | 12.18 | 12.21 | 987,861 | +0.05(+0.44%) |
Jun 01, 2018 | 12.17 | 12.18 | 12.11 | 12.16 | 760,989 | +0.15(+1.25%) |
May 31, 2018 | 11.99 | 12.06 | 11.96 | 12.01 | 1,378,772 | -0.08(-0.66%) |
May 30, 2018 | 12.08 | 12.09 | 11.97 | 12.09 | 1,077,175 | +0.07(+0.59%) |
May 29, 2018 | 12.02 | 12.14 | 11.96 | 12.02 | 1,599,197 | -0.30(-2.44%) |
May 25, 2018 | 12.32 | 12.32 | 12.32 | 0 | +0.04(+0.29%) | |
May 24, 2018 | 12.05 | 12.30 | 12.00 | 12.28 | 3,703,837 | +0.12(+1.02%) |
May 23, 2018 | 12.23 | 12.28 | 12.07 | 12.16 | 1,903,506 | -0.02(-0.14%) |
May 22, 2018 | 12.23 | 12.35 | 12.12 | 12.18 | 2,681,053 | +0.08(+0.66%) |
May 21, 2018 | 12.15 | 12.16 | 12.06 | 12.10 | 969,064 | +0.01(+0.07%) |
May 18, 2018 | 12.19 | 12.22 | 12.06 | 12.09 | 1,158,489 | -0.14(-1.16%) |
May 17, 2018 | 12.24 | 12.30 | 12.21 | 12.23 | 1,178,790 | +0.04(+0.36%) |
May 16, 2018 | 12.16 | 12.21 | 12.12 | 12.19 | 1,317,319 | -0.22(-1.78%) |
May 15, 2018 | 12.41 | 12.45 | 12.34 | 12.41 | 1,204,240 | -0.29(-2.30%) |
May 14, 2018 | 12.77 | 12.83 | 12.69 | 12.70 | 1,691,880 | -0.30(-2.31%) |
May 11, 2018 | 13.12 | 13.22 | 12.95 | 13.00 | 1,940,997 | +0.01(+0.07%) |
May 10, 2018 | 13.25 | 13.27 | 12.95 | 12.99 | 3,994,466 | -1.38(-9.59%) |
May 09, 2018 | 14.32 | 14.45 | 14.29 | 14.37 | 963,026 | +0.09(+0.62%) |
May 08, 2018 | 14.27 | 14.28 | 14.21 | 14.28 | 658,162 | +0.08(+0.56%) |
May 07, 2018 | 14.26 | 14.33 | 14.18 | 14.20 | 372,042 | -0.02(-0.12%) |
May 04, 2018 | 14.09 | 14.24 | 14.07 | 14.22 | 693,577 | +0.11(+0.75%) |
May 03, 2018 | 14.10 | 14.15 | 13.99 | 14.11 | 1,384,493 | -0.55(-3.74%) |
May 02, 2018 | 14.75 | 14.78 | 14.66 | 14.66 | 754,901 | -0.25(-1.66%) |
May 01, 2018 | 14.98 | 15.00 | 14.82 | 14.91 | 789,567 | -0.34(-2.20%) |
Apr 30, 2018 | 15.36 | 15.36 | 15.24 | 15.24 | 790,768 | -0.03(-0.17%) |
Apr 27, 2018 | 15.13 | 15.29 | 15.12 | 15.27 | 442,769 | +0.04(+0.29%) |
Apr 26, 2018 | 15.23 | 15.27 | 15.16 | 15.23 | 733,560 | +0.34(+2.26%) |
Apr 25, 2018 | 14.85 | 14.93 | 14.82 | 14.89 | 615,904 | -0.07(-0.47%) |
Apr 24, 2018 | 14.99 | 15.06 | 14.91 | 14.96 | 1,213,191 | -0.19(-1.22%) |
Apr 23, 2018 | 15.08 | 15.17 | 15.04 | 15.15 | 905,304 | +0.07(+0.47%) |
Apr 20, 2018 | 15.05 | 15.12 | 15.00 | 15.08 | 1,473,056 | +0.13(+0.89%) |
Apr 19, 2018 | 15.19 | 15.23 | 14.85 | 14.94 | 3,409,590 | -0.41(-2.65%) |
Apr 18, 2018 | 15.35 | 15.41 | 15.33 | 15.35 | 609,271 | -0.08(-0.52%) |
Apr 17, 2018 | 15.41 | 15.47 | 15.38 | 15.43 | 642,941 | -0.01(-0.06%) |
Apr 16, 2018 | 15.33 | 15.46 | 15.23 | 15.44 | 2,107,102 | +0.23(+1.51%) |
Apr 13, 2018 | 15.32 | 15.33 | 15.15 | 15.21 | 2,743,648 | +0.07(+0.47%) |
Apr 12, 2018 | 15.10 | 15.18 | 15.08 | 15.14 | 919,776 | +0.15(+1.00%) |
Apr 11, 2018 | 15.08 | 15.13 | 14.98 | 14.99 | 772,151 | -0.01(-0.06%) |
Apr 10, 2018 | 14.99 | 15.02 | 14.94 | 15.00 | 916,395 | +0.31(+2.11%) |
Apr 09, 2018 | 14.85 | 14.85 | 14.68 | 14.69 | 735,388 | +0.05(+0.36%) |
Apr 06, 2018 | 14.62 | 14.77 | 14.60 | 14.63 | 1,166,146 | +0.11(+0.79%) |
Apr 05, 2018 | 14.37 | 14.53 | 14.33 | 14.52 | 710,465 | +0.22(+1.55%) |
Apr 04, 2018 | 14.09 | 14.30 | 14.09 | 14.30 | 813,457 | +0.18(+1.25%) |
Apr 03, 2018 | 14.08 | 14.14 | 14.01 | 14.12 | 733,449 | +0.05(+0.38%) |
Apr 02, 2018 | 14.25 | 14.28 | 14.02 | 14.07 | 679,274 | -0.21(-1.48%) |
Mar 29, 2018 | 14.28 | 14.28 | 14.28 | 0 | +0.15(+1.06%) | |
Mar 28, 2018 | 14.04 | 14.20 | 14.01 | 14.13 | 898,206 | +0.23(+1.65%) |
Mar 27, 2018 | 14.00 | 14.04 | 13.86 | 13.90 | 1,180,605 | +0.02(+0.13%) |
Mar 26, 2018 | 13.94 | 13.98 | 13.74 | 13.88 | 1,200,760 | +0.23(+1.68%) |
Mar 23, 2018 | 13.81 | 13.92 | 13.63 | 13.65 | 1,530,149 | -0.04(-0.26%) |
Mar 22, 2018 | 13.67 | 13.79 | 13.62 | 13.69 | 1,367,783 | -0.20(-1.46%) |
Mar 21, 2018 | 13.98 | 13.99 | 13.87 | 13.89 | 1,089,878 | -0.01(-0.06%) |
Mar 20, 2018 | 14.07 | 14.07 | 13.90 | 13.90 | 1,216,832 | -0.24(-1.69%) |
Mar 19, 2018 | 14.19 | 14.20 | 14.08 | 14.14 | 1,240,711 | -0.06(-0.44%) |
Mar 16, 2018 | 14.02 | 14.20 | 13.98 | 14.20 | 4,734,888 | +0.15(+1.07%) |
Mar 15, 2018 | 14.16 | 14.20 | 14.02 | 14.05 | 2,411,863 | -0.11(-0.75%) |
Mar 14, 2018 | 14.23 | 14.24 | 14.09 | 14.16 | 2,005,049 | -0.12(-0.87%) |
Mar 13, 2018 | 14.47 | 14.51 | 14.24 | 14.28 | 2,649,252 | -0.42(-2.88%) |
Mar 12, 2018 | 14.66 | 14.73 | 14.63 | 14.70 | 1,335,431 | -0.19(-1.25%) |
Mar 09, 2018 | 14.87 | 14.90 | 14.79 | 14.89 | 646,791 | +0.02(+0.12%) |
Mar 08, 2018 | 14.83 | 14.90 | 14.80 | 14.87 | 855,610 | +0.04(+0.30%) |
Mar 07, 2018 | 14.75 | 14.83 | 1,099,584 | +0.01(+0.06%) | ||
Mar 06, 2018 | 14.82 | 14.85 | 14.75 | 14.82 | 1,199,822 | +0.04(+0.24%) |
Mar 05, 2018 | 14.62 | 14.82 | 14.62 | 14.78 | 819,082 | +0.14(+0.97%) |
Mar 02, 2018 | 14.55 | 14.66 | 14.45 | 14.64 | 1,388,759 | -0.06(-0.42%) |
Mar 01, 2018 | 14.72 | 14.77 | 14.62 | 14.70 | 1,511,827 | +0.00(+0.00%) |
Feb 28, 2018 | 14.85 | 14.88 | 14.70 | 14.70 | 1,985,502 | -0.23(-1.54%) |
Feb 27, 2018 | 15.02 | 15.05 | 14.93 | 14.93 | 953,408 | -0.19(-1.29%) |
Feb 26, 2018 | 15.13 | 15.17 | 15.04 | 15.13 | 1,224,190 | -0.11(-0.75%) |
Feb 23, 2018 | 15.13 | 15.24 | 15.07 | 15.24 | 1,401,266 | +0.89(+6.22%) |
Feb 22, 2018 | 14.43 | 14.48 | 14.33 | 14.35 | 911,054 | +0.02(+0.12%) |
Feb 21, 2018 | 14.48 | 14.52 | 14.33 | 14.33 | 1,675,855 | -0.02(-0.12%) |
Feb 20, 2018 | 14.47 | 14.48 | 14.31 | 14.35 | 1,306,680 | +0.04(+0.31%) |
Feb 16, 2018 | 14.31 | 14.31 | 14.31 | 0 | +0.03(+0.19%) | |
Feb 15, 2018 | 14.23 | 14.30 | 14.13 | 14.28 | 916,763 | +0.13(+0.94%) |
Feb 14, 2018 | 14.11 | 14.19 | 14.03 | 14.15 | 1,223,182 | -0.04(-0.25%) |
Feb 13, 2018 | 14.03 | 14.20 | 14.02 | 14.18 | 1,966,009 | -0.11(-0.74%) |
Feb 12, 2018 | 14.33 | 14.35 | 14.16 | 14.29 | 1,186,404 | +0.02(+0.12%) |
Feb 09, 2018 | 14.31 | 14.35 | 13.95 | 14.27 | 1,793,616 | -0.13(-0.92%) |
Feb 08, 2018 | 14.78 | 14.86 | 14.40 | 14.40 | 1,623,119 | -0.45(-3.03%) |
Feb 07, 2018 | 14.90 | 15.09 | 14.84 | 14.85 | 1,609,614 | -0.19(-1.29%) |
Feb 06, 2018 | 14.93 | 15.08 | 14.85 | 15.05 | 3,634,221 | -0.24(-1.59%) |
Feb 05, 2018 | 15.58 | 15.64 | 15.25 | 15.29 | 2,135,469 | -0.38(-2.40%) |
Feb 02, 2018 | 15.61 | 15.84 | 15.44 | 15.67 | 3,297,380 | -0.88(-5.34%) |
Feb 01, 2018 | 16.38 | 16.56 | 16.29 | 16.55 | 3,070,889 | -0.03(-0.16%) |
Jan 31, 2018 | 16.25 | 16.68 | 16.18 | 16.58 | 4,709,011 | +0.32(+1.96%) |
Jan 30, 2018 | 16.28 | 16.29 | 16.26 | 16.26 | 823,772 | -0.06(-0.38%) |
Jan 29, 2018 | 16.27 | 16.37 | 16.26 | 16.32 | 1,115,758 | -0.28(-1.70%) |
Jan 26, 2018 | 16.59 | 16.63 | 16.51 | 16.60 | 584,566 | +0.11(+0.70%) |
Jan 25, 2018 | 16.65 | 16.66 | 16.43 | 16.49 | 972,552 | -0.08(-0.48%) |
Jan 24, 2018 | 16.55 | 16.64 | 16.46 | 16.57 | 954,491 | +0.10(+0.59%) |
Jan 23, 2018 | 16.49 | 16.58 | 16.43 | 16.47 | 715,817 | -0.08(-0.48%) |
Jan 22, 2018 | 16.55 | 16.60 | 16.42 | 16.55 | 733,491 | +0.33(+2.01%) |
Jan 19, 2018 | 16.20 | 16.24 | 16.16 | 16.22 | 587,018 | -0.19(-1.13%) |
Jan 18, 2018 | 16.32 | 16.48 | 16.32 | 16.41 | 1,013,569 | +0.00(+0.00%) |
Jan 17, 2018 | 16.58 | 16.59 | 16.40 | 16.41 | 1,284,816 | -0.28(-1.69%) |
Jan 16, 2018 | 16.72 | 16.75 | 16.66 | 16.69 | 971,167 | -0.02(-0.11%) |
Jan 12, 2018 | 16.71 | 16.71 | 16.71 | 0 | +0.43(+2.66%) | |
Jan 11, 2018 | 16.15 | 16.30 | 16.14 | 16.28 | 1,641,312 | -0.04(-0.27%) |
Jan 10, 2018 | 16.45 | 16.29 | 16.32 | 877,335 | -0.04(-0.22%) | |
Jan 09, 2018 | 16.44 | 16.45 | 16.35 | 16.36 | 939,035 | +0.17(+1.04%) |
Jan 08, 2018 | 16.17 | 16.22 | 16.12 | 16.19 | 785,484 | -0.15(-0.92%) |
Jan 05, 2018 | 16.29 | 16.34 | 16.24 | 16.34 | 989,449 | +0.09(+0.54%) |
Jan 04, 2018 | 16.14 | 16.27 | 16.11 | 16.25 | 1,066,378 | -0.07(-0.43%) |
Jan 03, 2018 | 16.48 | 16.51 | 16.29 | 16.32 | 799,341 | -0.30(-1.81%) |
Jan 02, 2018 | 16.49 | 16.65 | 16.44 | 16.62 | 1,229,349 | +0.52(+3.24%) |
Dec 29, 2017 | 16.10 | 16.10 | 16.10 | 0 | +0.18(+1.11%) | |
Dec 28, 2017 | 15.92 | 15.94 | 15.85 | 15.92 | 629,338 | +0.01(+0.05%) |
Dec 27, 2017 | 15.97 | 15.99 | 15.88 | 15.92 | 825,523 | +0.06(+0.38%) |
Dec 26, 2017 | 15.76 | 15.89 | 15.76 | 15.85 | 581,805 | +0.02(+0.11%) |
Dec 22, 2017 | 15.92 | 15.93 | 15.81 | 15.84 | 478,331 | +0.00(+0.00%) |
Dec 21, 2017 | 15.79 | 15.93 | 15.74 | 15.84 | 819,884 | +0.16(+1.05%) |
Dec 20, 2017 | 15.69 | 15.78 | 15.66 | 15.67 | 1,248,016 | -0.18(-1.15%) |
Dec 19, 2017 | 16.05 | 16.05 | 15.82 | 15.85 | 2,015,813 | -0.26(-1.61%) |
Dec 18, 2017 | 16.05 | 16.15 | 16.01 | 16.11 | 1,163,954 | +0.04(+0.27%) |
Dec 15, 2017 | 16.04 | 16.11 | 16.02 | 16.07 | 1,332,845 | +0.00(+0.00%) |
Dec 14, 2017 | 16.05 | 16.11 | 15.99 | 16.07 | 1,111,251 | +0.23(+1.48%) |
Dec 13, 2017 | 15.64 | 16.04 | 15.63 | 15.84 | 1,671,585 | +0.15(+0.94%) |
Dec 12, 2017 | 15.73 | 15.81 | 15.65 | 15.69 | 1,101,515 | +0.03(+0.17%) |
Dec 11, 2017 | 15.56 | 15.67 | 15.56 | 15.66 | 861,131 | +0.02(+0.11%) |
Dec 08, 2017 | 15.53 | 15.72 | 15.51 | 15.65 | 1,073,136 | +0.25(+1.63%) |
Dec 07, 2017 | 15.39 | 15.50 | 15.33 | 15.39 | 1,198,227 | +0.42(+2.78%) |
Dec 06, 2017 | 15.10 | 15.12 | 14.97 | 14.98 | 672,783 | -0.13(-0.86%) |
Dec 05, 2017 | 15.20 | 15.24 | 15.10 | 15.11 | 806,463 | -0.05(-0.34%) |
Dec 04, 2017 | 15.20 | 15.23 | 15.15 | 15.16 | 742,881 | -0.01(-0.06%) |
Dec 01, 2017 | 15.18 | 15.25 | 15.12 | 15.17 | 1,027,010 | -0.17(-1.13%) |
Nov 30, 2017 | 15.33 | 15.49 | 15.32 | 15.34 | 1,622,696 | +0.35(+2.31%) |
Nov 29, 2017 | 14.84 | 15.11 | 14.84 | 15.00 | 1,209,266 | +0.43(+2.98%) |
Nov 28, 2017 | 14.44 | 14.59 | 14.41 | 14.56 | 656,079 | +0.13(+0.90%) |
Nov 27, 2017 | 14.54 | 14.54 | 14.40 | 14.43 | 595,970 | +0.01(+0.06%) |
Nov 24, 2017 | 14.44 | 14.48 | 14.40 | 14.42 | 275,197 | -0.14(-0.95%) |
Nov 22, 2017 | 14.58 | 14.64 | 14.53 | 14.56 | 622,250 | +0.32(+2.25%) |
Nov 21, 2017 | 14.26 | 14.31 | 14.23 | 14.24 | 545,212 | -0.05(-0.36%) |
Nov 20, 2017 | 14.28 | 14.37 | 14.28 | 14.29 | 653,921 | +0.08(+0.55%) |
Nov 17, 2017 | 14.17 | 14.25 | 14.15 | 14.22 | 558,582 | +0.03(+0.18%) |
Nov 16, 2017 | 14.12 | 14.20 | 14.11 | 14.19 | 808,588 | -0.08(-0.55%) |
Nov 15, 2017 | 14.32 | 14.34 | 14.23 | 14.27 | 803,161 | +0.20(+1.42%) |
Nov 14, 2017 | 14.03 | 14.10 | 14.01 | 14.07 | 808,320 | -0.01(-0.06%) |
Nov 13, 2017 | 14.10 | 14.15 | 14.07 | 14.08 | 700,866 | -0.26(-1.81%) |
Nov 10, 2017 | 14.35 | 14.38 | 14.27 | 14.34 | 610,394 | -0.04(-0.30%) |
Nov 09, 2017 | 14.26 | 14.41 | 14.26 | 14.38 | 951,706 | -0.09(-0.60%) |
Nov 08, 2017 | 14.28 | 14.48 | 14.28 | 14.47 | 812,196 | +0.16(+1.09%) |
Nov 07, 2017 | 14.40 | 14.45 | 14.28 | 14.31 | 1,021,315 | -0.23(-1.61%) |
Nov 06, 2017 | 14.42 | 14.57 | 14.41 | 14.54 | 1,241,546 | +0.23(+1.57%) |
Nov 03, 2017 | 14.38 | 14.39 | 14.26 | 14.32 | 951,861 | -0.22(-1.49%) |
Nov 02, 2017 | 14.52 | 14.70 | 14.42 | 14.54 | 1,774,940 | -0.69(-4.50%) |
Nov 01, 2017 | 15.26 | 15.29 | 15.20 | 15.22 | 1,130,627 | +0.03(+0.23%) |
Oct 31, 2017 | 15.25 | 15.26 | 15.17 | 15.19 | 726,613 | -0.04(-0.28%) |
Oct 30, 2017 | 15.24 | 15.30 | 15.19 | 15.23 | 1,136,943 | +0.05(+0.34%) |
Oct 27, 2017 | 15.20 | 15.23 | 15.14 | 15.18 | 1,099,973 | -0.19(-1.24%) |
Oct 26, 2017 | 15.46 | 15.49 | 15.31 | 15.37 | 746,594 | -0.10(-0.62%) |
Oct 25, 2017 | 15.55 | 15.56 | 15.41 | 15.46 | 1,313,158 | -0.28(-1.76%) |
Oct 24, 2017 | 15.85 | 15.86 | 15.72 | 15.74 | 401,440 | -0.10(-0.66%) |
Oct 23, 2017 | 15.91 | 15.97 | 15.84 | 15.85 | 689,981 | +0.13(+0.83%) |
Oct 20, 2017 | 15.78 | 15.78 | 15.68 | 15.72 | 457,276 | -0.09(-0.55%) |
Oct 19, 2017 | 15.88 | 15.91 | 15.77 | 15.80 | 502,074 | +0.03(+0.16%) |
Oct 18, 2017 | 15.72 | 15.79 | 15.66 | 15.78 | 746,751 | +0.07(+0.44%) |
Oct 17, 2017 | 15.70 | 15.72 | 15.66 | 15.71 | 709,555 | -0.25(-1.58%) |
Oct 16, 2017 | 15.98 | 16.03 | 15.92 | 15.96 | 569,599 | -0.16(-1.02%) |
Oct 13, 2017 | 16.25 | 16.25 | 16.10 | 16.12 | 457,441 | -0.13(-0.80%) |
Oct 12, 2017 | 16.07 | 16.27 | 16.05 | 16.25 | 565,098 | +0.16(+0.97%) |
Oct 11, 2017 | 16.01 | 16.11 | 15.99 | 16.10 | 515,302 | -0.08(-0.48%) |
Oct 10, 2017 | 16.18 | 16.20 | 16.07 | 16.18 | 955,028 | +0.03(+0.16%) |
Oct 09, 2017 | 16.25 | 16.26 | 16.14 | 16.15 | 408,465 | -0.14(-0.85%) |
Oct 06, 2017 | 16.29 | 16.31 | 16.24 | 16.29 | 536,836 | +0.12(+0.75%) |
Oct 05, 2017 | 16.16 | 16.22 | 16.14 | 16.17 | 597,888 | -0.15(-0.90%) |
Oct 04, 2017 | 16.34 | 16.39 | 16.30 | 16.31 | 650,608 | -0.04(-0.26%) |
Oct 03, 2017 | 16.31 | 16.37 | 16.23 | 16.36 | 1,029,191 | -0.13(-0.79%) |