Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.29 | 17.57 | 17.27 | 17.42 | 2,999,783 | +0.05(+0.29%) |
Apr 27, 2018 | 17.36 | 17.40 | 17.30 | 17.37 | 2,264,016 | -0.03(-0.17%) |
Apr 26, 2018 | 17.44 | 17.44 | 17.32 | 17.40 | 341,784 | +0.07(+0.40%) |
Apr 25, 2018 | 17.26 | 17.34 | 17.20 | 17.33 | 198,300 | +0.06(+0.35%) |
Apr 24, 2018 | 17.38 | 17.48 | 17.24 | 17.27 | 225,366 | -0.17(-0.97%) |
Apr 23, 2018 | 17.23 | 17.45 | 17.19 | 17.44 | 1,824,533 | +0.06(+0.35%) |
Apr 20, 2018 | 17.28 | 17.43 | 17.23 | 17.38 | 308,127 | -0.01(-0.06%) |
Apr 19, 2018 | 17.52 | 17.55 | 17.36 | 17.39 | 401,284 | -0.08(-0.46%) |
Apr 18, 2018 | 17.34 | 17.50 | 17.30 | 17.47 | 446,705 | +0.40(+2.34%) |
Apr 17, 2018 | 17.02 | 17.09 | 16.96 | 17.07 | 215,409 | -0.01(-0.06%) |
Apr 16, 2018 | 17.17 | 17.19 | 17.04 | 17.08 | 364,983 | -0.10(-0.58%) |
Apr 13, 2018 | 17.17 | 17.22 | 17.14 | 17.18 | 267,152 | +0.03(+0.17%) |
Apr 12, 2018 | 17.00 | 17.16 | 16.98 | 17.15 | 2,194,324 | +0.07(+0.41%) |
Apr 11, 2018 | 16.98 | 17.22 | 16.97 | 17.08 | 413,751 | +0.12(+0.71%) |
Apr 10, 2018 | 16.77 | 16.98 | 16.77 | 16.96 | 330,754 | +0.39(+2.35%) |
Apr 09, 2018 | 16.45 | 16.61 | 16.45 | 16.57 | 239,067 | +0.27(+1.66%) |
Apr 06, 2018 | 16.49 | 16.55 | 16.26 | 16.30 | 259,188 | -0.20(-1.21%) |
Apr 05, 2018 | 16.43 | 16.53 | 16.39 | 16.50 | 166,504 | +0.07(+0.43%) |
Apr 04, 2018 | 16.11 | 16.45 | 16.02 | 16.43 | 421,453 | -0.01(-0.06%) |
Apr 03, 2018 | 16.45 | 16.50 | 16.40 | 16.44 | 219,716 | +0.06(+0.37%) |
Apr 02, 2018 | 16.60 | 16.60 | 16.35 | 16.38 | 715,945 | -0.27(-1.62%) |
Mar 29, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.09(+0.54%) | |
Mar 28, 2018 | 16.54 | 16.62 | 16.44 | 16.56 | 383,808 | -0.03(-0.18%) |
Mar 27, 2018 | 16.73 | 16.75 | 16.57 | 16.59 | 320,994 | -0.09(-0.54%) |
Mar 26, 2018 | 16.71 | 16.74 | 16.63 | 16.68 | 170,896 | -0.04(-0.24%) |
Mar 23, 2018 | 16.61 | 16.75 | 16.58 | 16.72 | 281,163 | +0.20(+1.21%) |
Mar 22, 2018 | 16.58 | 16.60 | 16.51 | 16.52 | 675,323 | -0.20(-1.20%) |
Mar 21, 2018 | 16.53 | 16.75 | 16.50 | 16.72 | 322,603 | +0.33(+2.01%) |
Mar 20, 2018 | 16.37 | 16.47 | 16.34 | 16.39 | 514,334 | +0.16(+0.99%) |
Mar 19, 2018 | 16.29 | 16.32 | 16.14 | 16.23 | 200,005 | -0.11(-0.67%) |
Mar 16, 2018 | 16.21 | 16.37 | 16.17 | 16.34 | 217,677 | +0.11(+0.68%) |
Mar 15, 2018 | 16.24 | 16.28 | 16.18 | 16.23 | 156,745 | +0.03(+0.19%) |
Mar 14, 2018 | 16.22 | 16.26 | 16.12 | 16.20 | 155,336 | +0.02(+0.12%) |
Mar 13, 2018 | 16.20 | 16.35 | 16.13 | 16.18 | 175,952 | -0.04(-0.25%) |
Mar 12, 2018 | 16.28 | 16.29 | 16.12 | 16.22 | 574,543 | -0.12(-0.73%) |
Mar 09, 2018 | 16.21 | 16.36 | 16.17 | 16.34 | 174,100 | +0.21(+1.30%) |
Mar 08, 2018 | 16.23 | 16.29 | 16.07 | 16.13 | 474,206 | -0.13(-0.80%) |
Mar 07, 2018 | 16.16 | 16.26 | 121,275 | -0.19(-1.16%) | ||
Mar 06, 2018 | 16.54 | 16.54 | 16.43 | 16.45 | 1,222,493 | -0.03(-0.18%) |
Mar 05, 2018 | 16.23 | 16.49 | 16.20 | 16.48 | 389,196 | +0.19(+1.17%) |
Mar 02, 2018 | 16.19 | 16.30 | 16.08 | 16.29 | 328,695 | -0.02(-0.12%) |
Mar 01, 2018 | 16.20 | 16.31 | 16.06 | 16.31 | 922,677 | +0.04(+0.25%) |
Feb 28, 2018 | 16.56 | 16.61 | 16.27 | 16.27 | 295,669 | -0.26(-1.57%) |
Feb 27, 2018 | 16.69 | 16.69 | 16.52 | 16.53 | 273,615 | -0.18(-1.08%) |
Feb 26, 2018 | 16.63 | 16.75 | 16.57 | 16.71 | 1,493,841 | +0.08(+0.48%) |
Feb 23, 2018 | 16.50 | 16.63 | 16.46 | 16.63 | 587,585 | +0.16(+0.97%) |
Feb 22, 2018 | 16.34 | 16.53 | 16.30 | 16.47 | 1,498,584 | +0.20(+1.23%) |
Feb 21, 2018 | 16.28 | 16.38 | 16.25 | 16.27 | 3,040,121 | -0.04(-0.25%) |
Feb 20, 2018 | 16.35 | 16.41 | 16.29 | 16.31 | 2,576,314 | +0.00(+0.00%) |
Feb 16, 2018 | 16.31 | 16.31 | 16.31 | 0 | +0.03(+0.18%) | |
Feb 15, 2018 | 16.11 | 16.29 | 15.99 | 16.28 | 1,339,300 | +0.11(+0.68%) |
Feb 14, 2018 | 15.83 | 16.20 | 15.76 | 16.17 | 818,502 | +0.26(+1.63%) |
Feb 13, 2018 | 15.82 | 15.93 | 15.77 | 15.91 | 456,693 | +0.03(+0.19%) |
Feb 12, 2018 | 15.93 | 16.00 | 15.86 | 15.88 | 1,101,211 | +0.08(+0.51%) |
Feb 09, 2018 | 16.00 | 16.03 | 15.65 | 15.80 | 888,785 | -0.27(-1.68%) |
Feb 08, 2018 | 16.28 | 16.31 | 16.06 | 16.07 | 183,340 | -0.18(-1.11%) |
Feb 07, 2018 | 16.55 | 16.60 | 16.20 | 16.25 | 690,740 | -0.31(-1.87%) |
Feb 06, 2018 | 16.55 | 16.68 | 16.50 | 16.56 | 1,212,262 | -0.10(-0.57%) |
Feb 05, 2018 | 16.77 | 16.87 | 16.60 | 16.66 | 353,674 | -0.21(-1.27%) |
Feb 02, 2018 | 16.95 | 16.95 | 16.77 | 16.87 | 819,920 | -0.23(-1.35%) |
Feb 01, 2018 | 16.96 | 17.11 | 16.90 | 17.10 | 1,685,319 | +0.21(+1.24%) |
Jan 31, 2018 | 16.87 | 16.92 | 16.77 | 16.89 | 498,010 | +0.01(+0.06%) |
Jan 30, 2018 | 16.98 | 16.98 | 16.85 | 16.88 | 309,757 | -0.16(-0.94%) |
Jan 29, 2018 | 17.07 | 17.09 | 16.98 | 17.04 | 288,216 | -0.12(-0.70%) |
Jan 26, 2018 | 17.04 | 17.19 | 17.02 | 17.16 | 336,853 | +0.17(+1.00%) |
Jan 25, 2018 | 17.18 | 17.22 | 16.97 | 16.99 | 390,900 | -0.13(-0.76%) |
Jan 24, 2018 | 16.92 | 17.13 | 16.90 | 17.12 | 543,205 | +0.21(+1.24%) |
Jan 23, 2018 | 16.80 | 16.91 | 16.79 | 16.91 | 531,178 | +0.14(+0.83%) |
Jan 22, 2018 | 16.69 | 16.80 | 16.67 | 16.77 | 420,112 | +0.07(+0.42%) |
Jan 19, 2018 | 16.69 | 16.75 | 16.63 | 16.70 | 299,952 | -0.03(-0.18%) |
Jan 18, 2018 | 16.74 | 16.78 | 16.66 | 16.73 | 316,724 | -0.03(-0.18%) |
Jan 17, 2018 | 16.66 | 16.78 | 16.66 | 16.76 | 341,165 | +0.05(+0.30%) |
Jan 16, 2018 | 16.72 | 16.75 | 16.65 | 16.71 | 736,254 | -0.09(-0.54%) |
Jan 12, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.12(+0.72%) | |
Jan 11, 2018 | 16.69 | 16.79 | 16.67 | 16.68 | 556,727 | +0.04(+0.24%) |
Jan 10, 2018 | 16.66 | 16.68 | 16.63 | 16.64 | 678,670 | +0.06(+0.36%) |
Jan 09, 2018 | 16.50 | 16.62 | 16.40 | 16.58 | 340,286 | +0.15(+0.91%) |
Jan 08, 2018 | 16.42 | 16.44 | 16.35 | 16.43 | 327,471 | +0.03(+0.18%) |
Jan 05, 2018 | 16.43 | 16.46 | 16.36 | 16.40 | 319,172 | -0.14(-0.85%) |
Jan 04, 2018 | 16.54 | 16.58 | 16.50 | 16.54 | 244,035 | +0.00(+0.00%) |
Jan 03, 2018 | 16.45 | 16.55 | 16.41 | 16.54 | 625,539 | +0.17(+1.04%) |
Jan 02, 2018 | 16.41 | 16.41 | 16.30 | 16.37 | 686,421 | +0.09(+0.55%) |
Dec 29, 2017 | 16.28 | 16.28 | 16.28 | 0 | +0.01(+0.06%) | |
Dec 28, 2017 | 16.23 | 16.27 | 16.20 | 16.27 | 261,277 | +0.10(+0.62%) |
Dec 27, 2017 | 16.13 | 16.19 | 16.13 | 16.17 | 371,163 | +0.04(+0.25%) |
Dec 26, 2017 | 15.97 | 16.19 | 15.92 | 16.13 | 169,927 | +0.28(+1.77%) |
Dec 22, 2017 | 15.79 | 15.88 | 15.75 | 15.85 | 115,291 | +0.05(+0.32%) |
Dec 21, 2017 | 15.71 | 15.82 | 15.70 | 15.80 | 79,071 | +0.05(+0.32%) |
Dec 20, 2017 | 15.68 | 15.75 | 15.65 | 15.75 | 220,031 | +0.12(+0.77%) |
Dec 19, 2017 | 15.62 | 15.66 | 15.57 | 15.63 | 182,482 | +0.06(+0.39%) |
Dec 18, 2017 | 15.60 | 15.65 | 15.50 | 15.57 | 188,809 | +0.04(+0.26%) |
Dec 15, 2017 | 15.56 | 15.56 | 15.48 | 15.53 | 146,416 | +0.03(+0.19%) |
Dec 14, 2017 | 15.33 | 15.50 | 15.33 | 15.50 | 221,648 | +0.10(+0.65%) |
Dec 13, 2017 | 15.51 | 15.52 | 15.36 | 15.40 | 426,273 | -0.09(-0.58%) |
Dec 12, 2017 | 15.65 | 15.66 | 15.40 | 15.49 | 131,225 | -0.12(-0.77%) |
Dec 11, 2017 | 15.57 | 15.66 | 15.54 | 15.61 | 129,027 | +0.07(+0.45%) |
Dec 08, 2017 | 15.54 | 15.58 | 15.44 | 15.54 | 97,925 | +0.14(+0.91%) |
Dec 07, 2017 | 15.32 | 15.41 | 15.31 | 15.40 | 131,084 | +0.07(+0.46%) |
Dec 06, 2017 | 15.57 | 15.57 | 15.31 | 15.33 | 164,639 | -0.32(-2.04%) |
Dec 05, 2017 | 15.60 | 15.68 | 15.58 | 15.65 | 81,032 | +0.00(+0.00%) |
Dec 04, 2017 | 15.75 | 15.75 | 15.63 | 15.65 | 235,815 | -0.22(-1.39%) |
Dec 01, 2017 | 15.81 | 15.97 | 15.81 | 15.87 | 164,814 | +0.19(+1.21%) |
Nov 30, 2017 | 15.82 | 15.84 | 15.63 | 15.68 | 165,392 | -0.08(-0.51%) |
Nov 29, 2017 | 15.81 | 15.90 | 15.68 | 15.76 | 70,273 | -0.10(-0.63%) |
Nov 28, 2017 | 15.79 | 15.87 | 15.79 | 15.86 | 141,560 | -0.01(-0.06%) |
Nov 27, 2017 | 15.89 | 15.93 | 15.80 | 15.87 | 95,900 | -0.06(-0.38%) |
Nov 24, 2017 | 15.99 | 15.99 | 15.86 | 15.93 | 44,225 | +0.07(+0.44%) |
Nov 22, 2017 | 15.73 | 15.88 | 15.73 | 15.86 | 278,207 | +0.14(+0.89%) |
Nov 21, 2017 | 15.61 | 15.73 | 15.61 | 15.72 | 74,704 | +0.09(+0.58%) |
Nov 20, 2017 | 15.62 | 15.64 | 15.52 | 15.63 | 58,505 | -0.10(-0.64%) |
Nov 17, 2017 | 15.59 | 15.75 | 15.59 | 15.73 | 125,616 | +0.24(+1.55%) |
Nov 16, 2017 | 15.53 | 15.57 | 15.46 | 15.49 | 118,530 | -0.06(-0.39%) |
Nov 15, 2017 | 15.49 | 15.58 | 15.47 | 15.55 | 83,655 | +0.00(+0.00%) |
Nov 14, 2017 | 15.76 | 15.78 | 15.51 | 15.55 | 432,193 | -0.25(-1.58%) |
Nov 13, 2017 | 15.86 | 15.90 | 15.80 | 15.80 | 89,756 | -0.06(-0.38%) |
Nov 10, 2017 | 15.91 | 15.95 | 15.81 | 15.86 | 107,093 | -0.04(-0.25%) |
Nov 09, 2017 | 15.95 | 15.99 | 15.88 | 15.90 | 619,464 | +0.03(+0.19%) |
Nov 08, 2017 | 15.88 | 16.04 | 15.83 | 15.87 | 139,135 | -0.06(-0.38%) |
Nov 07, 2017 | 15.99 | 15.99 | 15.88 | 15.93 | 409,190 | -0.11(-0.69%) |
Nov 06, 2017 | 15.75 | 16.07 | 15.72 | 16.04 | 475,691 | +0.33(+2.10%) |
Nov 03, 2017 | 15.60 | 15.72 | 15.50 | 15.71 | 123,881 | +0.16(+1.03%) |
Nov 02, 2017 | 15.44 | 15.56 | 15.43 | 15.55 | 1,034,144 | +0.07(+0.45%) |
Nov 01, 2017 | 15.56 | 15.64 | 15.43 | 15.48 | 2,795,982 | +0.00(+0.00%) |
Oct 31, 2017 | 15.41 | 15.52 | 15.40 | 15.48 | 1,473,695 | +0.05(+0.32%) |
Oct 30, 2017 | 15.47 | 15.37 | 15.43 | 81,525 | +0.04(+0.26%) | |
Oct 27, 2017 | 15.16 | 15.39 | 15.16 | 15.39 | 86,905 | +0.15(+0.98%) |
Oct 26, 2017 | 15.15 | 15.25 | 15.08 | 15.24 | 44,103 | +0.10(+0.66%) |
Oct 25, 2017 | 15.16 | 15.19 | 15.09 | 15.14 | 196,782 | -0.04(-0.26%) |
Oct 24, 2017 | 15.00 | 15.19 | 14.98 | 15.18 | 98,245 | +0.16(+1.07%) |
Oct 23, 2017 | 15.07 | 15.07 | 14.99 | 15.02 | 79,907 | +0.01(+0.07%) |
Oct 20, 2017 | 14.94 | 15.02 | 14.89 | 15.01 | 71,873 | +0.08(+0.54%) |
Oct 19, 2017 | 14.95 | 14.99 | 14.85 | 14.93 | 568,353 | -0.13(-0.86%) |
Oct 18, 2017 | 15.12 | 15.12 | 14.99 | 15.06 | 120,778 | -0.02(-0.13%) |
Oct 17, 2017 | 15.11 | 15.14 | 14.98 | 15.08 | 90,965 | -0.02(-0.13%) |
Oct 16, 2017 | 15.20 | 15.20 | 15.07 | 15.10 | 175,848 | +0.08(+0.53%) |
Oct 13, 2017 | 15.01 | 15.03 | 14.94 | 15.02 | 140,943 | +0.16(+1.08%) |
Oct 12, 2017 | 14.79 | 14.90 | 14.78 | 14.86 | 140,231 | -0.07(-0.47%) |
Oct 11, 2017 | 14.90 | 14.93 | 14.82 | 14.93 | 123,941 | +0.05(+0.34%) |
Oct 10, 2017 | 14.83 | 14.90 | 14.81 | 14.88 | 135,669 | +0.24(+1.64%) |
Oct 09, 2017 | 14.68 | 14.69 | 14.61 | 14.64 | 56,341 | +0.01(+0.07%) |
Oct 06, 2017 | 14.69 | 14.71 | 14.59 | 14.63 | 85,337 | -0.27(-1.81%) |
Oct 05, 2017 | 14.81 | 14.96 | 14.81 | 14.90 | 114,108 | +0.21(+1.43%) |
Oct 04, 2017 | 14.77 | 14.80 | 14.69 | 14.69 | 136,824 | -0.04(-0.27%) |
Oct 03, 2017 | 14.76 | 14.76 | 14.71 | 14.73 | 104,318 | +0.00(+0.00%) |
Oct 02, 2017 | 14.68 | 14.76 | 14.66 | 14.73 | 409,831 | -0.17(-1.14%) |
Sep 29, 2017 | 14.97 | 14.98 | 14.89 | 14.90 | 1,028,856 | -0.09(-0.60%) |
Sep 28, 2017 | 15.09 | 15.11 | 14.92 | 14.99 | 144,010 | -0.04(-0.27%) |
Sep 27, 2017 | 15.05 | 15.05 | 14.96 | 15.03 | 174,724 | +0.02(+0.13%) |
Sep 26, 2017 | 15.07 | 15.07 | 14.96 | 15.01 | 130,551 | -0.11(-0.73%) |
Sep 25, 2017 | 14.95 | 15.14 | 14.95 | 15.12 | 120,847 | +0.22(+1.48%) |
Sep 22, 2017 | 14.81 | 14.90 | 14.81 | 14.90 | 90,992 | +0.03(+0.20%) |
Sep 21, 2017 | 14.87 | 14.88 | 14.78 | 14.87 | 63,981 | -0.04(-0.27%) |
Sep 20, 2017 | 14.80 | 14.94 | 14.80 | 14.91 | 121,340 | +0.19(+1.29%) |
Sep 19, 2017 | 14.81 | 14.81 | 14.66 | 14.72 | 120,118 | -0.06(-0.41%) |
Sep 18, 2017 | 14.79 | 14.79 | 14.69 | 14.78 | 99,874 | +0.00(+0.00%) |
Sep 15, 2017 | 14.75 | 14.83 | 14.75 | 14.78 | 631,809 | +0.07(+0.48%) |
Sep 14, 2017 | 14.77 | 14.86 | 14.68 | 14.71 | 250,861 | +0.00(+0.00%) |
Sep 13, 2017 | 14.55 | 14.71 | 14.55 | 14.71 | 241,437 | +0.15(+1.03%) |
Sep 12, 2017 | 14.52 | 14.58 | 14.49 | 14.56 | 118,321 | +0.05(+0.34%) |
Sep 11, 2017 | 14.43 | 14.54 | 14.39 | 14.51 | 294,907 | +0.02(+0.14%) |
Sep 08, 2017 | 14.69 | 14.71 | 14.46 | 14.49 | 195,584 | -0.21(-1.43%) |
Sep 07, 2017 | 14.72 | 14.73 | 14.67 | 14.70 | 1,041,228 | -0.02(-0.14%) |
Sep 06, 2017 | 14.67 | 14.73 | 14.63 | 14.72 | 133,953 | +0.16(+1.10%) |
Sep 05, 2017 | 14.59 | 14.65 | 14.56 | 14.56 | 113,040 | +0.08(+0.55%) |
Sep 01, 2017 | 14.44 | 14.49 | 14.36 | 14.48 | 230,327 | +0.02(+0.14%) |
Aug 31, 2017 | 14.18 | 14.49 | 14.18 | 14.46 | 502,447 | +0.42(+2.99%) |
Aug 30, 2017 | 14.15 | 14.17 | 14.03 | 14.04 | 43,186 | -0.09(-0.64%) |
Aug 29, 2017 | 14.13 | 14.16 | 14.07 | 14.13 | 62,933 | -0.03(-0.21%) |
Aug 28, 2017 | 14.19 | 14.26 | 14.09 | 14.16 | 65,555 | -0.03(-0.21%) |
Aug 25, 2017 | 14.26 | 14.28 | 14.16 | 14.19 | 77,927 | -0.02(-0.14%) |
Aug 24, 2017 | 14.21 | 14.23 | 14.11 | 14.21 | 100,974 | -0.01(-0.07%) |
Aug 23, 2017 | 14.17 | 14.26 | 14.12 | 14.22 | 97,546 | +0.09(+0.64%) |
Aug 22, 2017 | 14.20 | 14.20 | 14.10 | 14.13 | 45,275 | +0.05(+0.36%) |
Aug 21, 2017 | 14.21 | 14.22 | 14.07 | 14.08 | 71,980 | -0.21(-1.47%) |
Aug 18, 2017 | 14.08 | 14.30 | 13.99 | 14.29 | 104,173 | +0.29(+2.07%) |
Aug 17, 2017 | 13.96 | 14.06 | 13.93 | 14.00 | 84,002 | -0.02(-0.14%) |
Aug 16, 2017 | 14.18 | 14.18 | 14.00 | 14.02 | 176,691 | -0.10(-0.71%) |
Aug 15, 2017 | 14.04 | 14.12 | 14.02 | 14.12 | 86,577 | +0.00(+0.00%) |
Aug 14, 2017 | 14.28 | 14.35 | 14.12 | 14.12 | 159,696 | -0.23(-1.60%) |
Aug 11, 2017 | 14.24 | 14.37 | 14.23 | 14.35 | 118,008 | +0.09(+0.63%) |
Aug 10, 2017 | 14.59 | 14.59 | 14.26 | 14.26 | 120,009 | -0.23(-1.59%) |
Aug 09, 2017 | 14.48 | 14.52 | 14.43 | 14.49 | 152,443 | +0.08(+0.56%) |
Aug 08, 2017 | 14.49 | 14.49 | 14.39 | 14.41 | 49,296 | -0.02(-0.14%) |
Aug 07, 2017 | 14.36 | 14.46 | 14.31 | 14.43 | 90,882 | -0.01(-0.07%) |
Aug 04, 2017 | 14.41 | 14.45 | 14.34 | 14.44 | 74,334 | +0.07(+0.49%) |
Aug 03, 2017 | 14.49 | 14.55 | 14.36 | 14.37 | 126,239 | -0.14(-0.96%) |
Aug 02, 2017 | 14.44 | 14.51 | 14.34 | 14.51 | 444,904 | +0.10(+0.69%) |
Aug 01, 2017 | 14.49 | 14.49 | 14.27 | 14.41 | 157,632 | -0.20(-1.37%) |
Jul 31, 2017 | 14.50 | 14.62 | 14.45 | 14.61 | 581,086 | +0.09(+0.62%) |
Jul 28, 2017 | 14.49 | 14.56 | 14.48 | 14.52 | 173,384 | +0.10(+0.69%) |
Jul 27, 2017 | 14.46 | 14.46 | 14.37 | 14.42 | 88,473 | +0.08(+0.56%) |
Jul 26, 2017 | 14.27 | 14.36 | 14.18 | 14.34 | 122,812 | +0.18(+1.27%) |
Jul 25, 2017 | 14.14 | 14.17 | 14.09 | 14.16 | 142,949 | +0.20(+1.43%) |
Jul 24, 2017 | 13.96 | 13.98 | 13.92 | 13.96 | 214,190 | +0.02(+0.14%) |
Jul 21, 2017 | 14.18 | 14.18 | 13.92 | 13.94 | 180,272 | -0.23(-1.62%) |
Jul 20, 2017 | 14.33 | 14.33 | 14.15 | 14.17 | 114,797 | -0.06(-0.42%) |
Jul 19, 2017 | 14.11 | 14.24 | 14.11 | 14.23 | 211,270 | +0.18(+1.28%) |
Jul 18, 2017 | 14.12 | 14.15 | 14.00 | 14.05 | 213,745 | +0.05(+0.36%) |
Jul 17, 2017 | 14.04 | 14.09 | 13.98 | 14.00 | 195,678 | -0.07(-0.50%) |
Jul 14, 2017 | 14.00 | 14.08 | 13.99 | 14.07 | 83,139 | +0.15(+1.08%) |
Jul 13, 2017 | 13.91 | 13.98 | 13.88 | 13.92 | 110,178 | +0.03(+0.22%) |
Jul 12, 2017 | 14.09 | 14.09 | 13.89 | 13.89 | 531,117 | -0.05(-0.36%) |
Jul 11, 2017 | 13.72 | 13.95 | 13.72 | 13.94 | 439,883 | +0.16(+1.16%) |
Jul 10, 2017 | 13.70 | 13.84 | 13.70 | 13.78 | 536,212 | +0.06(+0.44%) |
Jul 07, 2017 | 13.80 | 13.80 | 13.65 | 13.72 | 141,534 | -0.18(-1.29%) |
Jul 06, 2017 | 13.95 | 14.04 | 13.88 | 13.90 | 143,838 | +0.03(+0.22%) |
Jul 05, 2017 | 14.08 | 14.12 | 13.85 | 13.87 | 186,216 | -0.27(-1.91%) |
Jul 03, 2017 | 14.09 | 14.19 | 14.09 | 14.14 | 57,069 | +0.12(+0.86%) |
Jun 30, 2017 | 13.81 | 14.03 | 13.78 | 14.02 | 3,831,935 | +0.32(+2.34%) |
Jun 29, 2017 | 13.69 | 13.78 | 13.66 | 13.70 | 190,747 | +0.08(+0.59%) |
Jun 28, 2017 | 13.53 | 13.62 | 13.46 | 13.62 | 208,950 | +0.12(+0.89%) |
Jun 27, 2017 | 13.49 | 13.56 | 13.43 | 13.50 | 465,749 | +0.14(+1.05%) |
Jun 26, 2017 | 13.30 | 13.39 | 13.21 | 13.36 | 88,069 | +0.07(+0.53%) |
Jun 23, 2017 | 13.27 | 13.31 | 13.21 | 13.29 | 422,499 | +0.08(+0.61%) |
Jun 22, 2017 | 13.31 | 13.32 | 13.21 | 13.21 | 1,117,835 | +0.02(+0.15%) |
Jun 21, 2017 | 13.45 | 13.49 | 13.16 | 13.19 | 1,180,752 | -0.22(-1.64%) |
Jun 20, 2017 | 13.39 | 13.42 | 13.30 | 13.41 | 429,219 | -0.15(-1.11%) |
Jun 19, 2017 | 13.70 | 13.70 | 13.54 | 13.56 | 93,450 | -0.11(-0.80%) |
Jun 16, 2017 | 13.66 | 13.68 | 13.62 | 13.67 | 2,886,281 | +0.09(+0.66%) |
Jun 15, 2017 | 13.55 | 13.59 | 13.51 | 13.58 | 1,302,960 | +0.01(+0.07%) |
Jun 14, 2017 | 13.82 | 13.89 | 13.55 | 13.57 | 1,142,759 | -0.30(-2.16%) |
Jun 13, 2017 | 13.78 | 13.87 | 13.74 | 13.87 | 159,903 | +0.08(+0.58%) |
Jun 12, 2017 | 13.97 | 13.97 | 13.78 | 13.79 | 1,300,039 | -0.08(-0.58%) |
Jun 09, 2017 | 13.83 | 13.94 | 13.83 | 13.87 | 1,308,416 | +0.04(+0.29%) |
Jun 08, 2017 | 13.81 | 13.92 | 13.80 | 13.83 | 1,291,887 | -0.02(-0.14%) |
Jun 07, 2017 | 14.05 | 14.10 | 13.81 | 13.85 | 267,433 | -0.27(-1.91%) |
Jun 06, 2017 | 13.99 | 14.13 | 13.98 | 14.12 | 195,185 | +0.10(+0.71%) |
Jun 05, 2017 | 14.02 | 14.04 | 13.97 | 14.02 | 212,283 | -0.10(-0.71%) |
Jun 02, 2017 | 14.11 | 14.39 | 14.04 | 14.12 | 139,199 | -0.07(-0.49%) |
Jun 01, 2017 | 14.25 | 14.32 | 14.17 | 14.19 | 89,113 | -0.07(-0.49%) |
May 31, 2017 | 14.19 | 14.30 | 14.14 | 14.26 | 1,273,684 | -0.13(-0.90%) |
May 30, 2017 | 14.42 | 14.45 | 14.32 | 14.39 | 90,192 | -0.12(-0.83%) |
May 26, 2017 | 14.43 | 14.52 | 14.38 | 14.51 | 88,865 | +0.15(+1.04%) |
May 25, 2017 | 14.73 | 14.76 | 14.35 | 14.36 | 164,395 | -0.39(-2.64%) |
May 24, 2017 | 14.76 | 14.83 | 14.70 | 14.75 | 96,626 | -0.05(-0.34%) |
May 23, 2017 | 14.84 | 14.84 | 14.76 | 14.80 | 83,388 | -0.02(-0.13%) |
May 22, 2017 | 14.80 | 14.87 | 14.80 | 14.82 | 436,063 | +0.09(+0.61%) |
May 19, 2017 | 14.61 | 14.74 | 14.61 | 14.73 | 135,458 | +0.28(+1.94%) |
May 18, 2017 | 14.35 | 14.49 | 14.31 | 14.45 | 177,079 | +0.00(+0.00%) |
May 17, 2017 | 14.49 | 14.52 | 14.37 | 14.45 | 430,352 | +0.07(+0.49%) |
May 16, 2017 | 14.47 | 14.49 | 14.35 | 14.38 | 221,456 | -0.05(-0.35%) |
May 15, 2017 | 14.54 | 14.54 | 14.39 | 14.43 | 349,289 | +0.11(+0.77%) |
May 12, 2017 | 14.29 | 14.33 | 14.23 | 14.32 | 948,136 | +0.07(+0.49%) |
May 11, 2017 | 14.27 | 14.29 | 14.20 | 14.25 | 47,958 | +0.07(+0.49%) |
May 10, 2017 | 14.03 | 14.21 | 13.99 | 14.18 | 75,247 | +0.27(+1.94%) |
May 09, 2017 | 14.04 | 14.04 | 13.89 | 13.91 | 85,858 | -0.12(-0.86%) |
May 08, 2017 | 14.01 | 14.06 | 13.90 | 14.03 | 55,334 | -0.01(-0.07%) |
May 05, 2017 | 13.95 | 14.10 | 13.93 | 14.04 | 210,232 | +0.14(+1.01%) |
May 04, 2017 | 13.87 | 14.16 | 13.83 | 13.90 | 90,057 | -0.40(-2.80%) |
May 03, 2017 | 14.24 | 14.36 | 14.24 | 14.30 | 84,991 | +0.00(+0.00%) |
May 02, 2017 | 14.46 | 14.46 | 14.25 | 14.30 | 165,291 | -0.16(-1.11%) |