Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.60 | 19.90 | 19.43 | 19.80 | 322,811 | +0.20(+1.02%) |
Apr 27, 2018 | 19.55 | 19.70 | 19.52 | 19.60 | 80,034 | +0.00(+0.00%) |
Apr 26, 2018 | 19.85 | 19.85 | 19.45 | 19.60 | 189,285 | -0.20(-1.01%) |
Apr 25, 2018 | 19.50 | 19.95 | 19.45 | 19.80 | 127,682 | +0.20(+1.02%) |
Apr 24, 2018 | 19.45 | 19.80 | 19.25 | 19.60 | 171,326 | +0.10(+0.51%) |
Apr 23, 2018 | 19.40 | 19.60 | 19.10 | 19.50 | 221,945 | +0.15(+0.78%) |
Apr 20, 2018 | 19.00 | 19.50 | 18.95 | 19.35 | 253,432 | +0.25(+1.31%) |
Apr 19, 2018 | 19.25 | 19.50 | 18.95 | 19.10 | 211,306 | -0.15(-0.78%) |
Apr 18, 2018 | 19.25 | 19.80 | 19.15 | 19.25 | 257,033 | +0.00(+0.00%) |
Apr 17, 2018 | 18.70 | 19.30 | 18.50 | 19.25 | 173,355 | +0.55(+2.94%) |
Apr 16, 2018 | 18.25 | 18.75 | 18.12 | 18.70 | 176,416 | +0.55(+3.03%) |
Apr 13, 2018 | 17.95 | 18.15 | 17.70 | 18.15 | 137,833 | +0.15(+0.83%) |
Apr 12, 2018 | 18.30 | 18.32 | 17.90 | 18.00 | 104,386 | -0.20(-1.10%) |
Apr 11, 2018 | 18.05 | 18.27 | 17.90 | 18.20 | 95,514 | +0.10(+0.55%) |
Apr 10, 2018 | 18.45 | 18.55 | 17.95 | 18.10 | 115,442 | -0.25(-1.36%) |
Apr 09, 2018 | 18.05 | 18.55 | 17.80 | 18.35 | 222,358 | +0.30(+1.66%) |
Apr 06, 2018 | 16.40 | 18.40 | 16.40 | 18.05 | 613,960 | +1.65(+10.06%) |
Apr 05, 2018 | 16.40 | 17.20 | 16.25 | 16.40 | 316,640 | +0.20(+1.23%) |
Apr 04, 2018 | 15.90 | 16.50 | 15.75 | 16.20 | 243,209 | +0.25(+1.57%) |
Apr 03, 2018 | 15.90 | 16.20 | 15.75 | 15.95 | 367,693 | +0.00(+0.00%) |
Apr 02, 2018 | 16.45 | 16.45 | 15.90 | 15.95 | 204,089 | -0.50(-3.04%) |
Mar 29, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.10(+0.61%) | |
Mar 28, 2018 | 16.30 | 16.45 | 16.10 | 16.35 | 180,675 | +0.00(+0.00%) |
Mar 27, 2018 | 16.30 | 16.80 | 15.95 | 16.35 | 392,890 | +0.05(+0.31%) |
Mar 26, 2018 | 16.75 | 17.00 | 16.15 | 16.30 | 463,878 | -0.25(-1.51%) |
Mar 23, 2018 | 16.40 | 16.80 | 15.67 | 16.55 | 251,599 | +0.15(+0.91%) |
Mar 22, 2018 | 16.75 | 16.85 | 16.30 | 16.40 | 238,737 | -0.45(-2.67%) |
Mar 21, 2018 | 17.60 | 18.00 | 16.75 | 16.85 | 312,676 | -0.60(-3.44%) |
Mar 20, 2018 | 17.55 | 17.90 | 17.23 | 17.45 | 247,263 | -0.35(-1.97%) |
Mar 19, 2018 | 17.80 | 17.85 | 17.50 | 17.80 | 113,854 | -0.10(-0.56%) |
Mar 16, 2018 | 18.15 | 18.60 | 17.55 | 17.90 | 231,022 | -0.15(-0.83%) |
Mar 15, 2018 | 18.30 | 18.80 | 17.60 | 18.05 | 235,444 | -0.25(-1.37%) |
Mar 14, 2018 | 18.00 | 18.60 | 17.60 | 18.30 | 357,731 | +0.45(+2.52%) |
Mar 13, 2018 | 18.00 | 18.15 | 17.68 | 17.85 | 222,981 | -0.15(-0.83%) |
Mar 12, 2018 | 18.15 | 18.30 | 17.80 | 18.00 | 203,075 | -0.10(-0.55%) |
Mar 09, 2018 | 18.70 | 19.15 | 18.00 | 18.10 | 276,022 | -0.45(-2.43%) |
Mar 08, 2018 | 17.80 | 18.75 | 17.75 | 18.55 | 292,398 | +0.68(+3.78%) |
Mar 07, 2018 | 18.20 | 18.65 | 17.25 | 17.88 | 672,058 | -0.62(-3.38%) |
Mar 06, 2018 | 17.95 | 19.00 | 17.55 | 18.50 | 1,833,989 | -2.07(-10.09%) |
Mar 05, 2018 | 20.25 | 20.85 | 20.25 | 20.57 | 721,638 | +0.32(+1.60%) |
Mar 02, 2018 | 20.20 | 20.70 | 20.20 | 20.25 | 163,241 | -0.05(-0.25%) |
Mar 01, 2018 | 20.00 | 20.50 | 19.20 | 20.30 | 246,337 | +0.30(+1.50%) |
Feb 28, 2018 | 20.00 | 20.35 | 19.70 | 20.00 | 224,543 | +0.10(+0.50%) |
Feb 27, 2018 | 19.90 | 20.20 | 19.80 | 19.90 | 87,504 | -0.05(-0.25%) |
Feb 26, 2018 | 19.90 | 20.00 | 19.20 | 19.95 | 173,943 | +0.20(+1.01%) |
Feb 23, 2018 | 18.85 | 20.35 | 18.85 | 19.75 | 365,620 | +1.25(+6.76%) |
Feb 22, 2018 | 18.95 | 19.02 | 18.50 | 18.50 | 61,996 | -0.45(-2.37%) |
Feb 21, 2018 | 18.75 | 19.22 | 18.75 | 18.95 | 139,819 | +0.25(+1.34%) |
Feb 20, 2018 | 18.90 | 19.05 | 18.55 | 18.70 | 87,797 | -0.30(-1.58%) |
Feb 16, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.40(-2.06%) | |
Feb 15, 2018 | 19.50 | 19.60 | 19.10 | 19.40 | 172,397 | +0.00(+0.00%) |
Feb 14, 2018 | 18.55 | 19.50 | 18.50 | 19.40 | 199,122 | +0.75(+4.02%) |
Feb 13, 2018 | 19.00 | 19.10 | 18.55 | 18.65 | 173,147 | -0.30(-1.58%) |
Feb 12, 2018 | 18.75 | 19.05 | 18.50 | 18.95 | 125,841 | +0.20(+1.07%) |
Feb 09, 2018 | 18.30 | 18.80 | 18.20 | 18.75 | 160,713 | +0.70(+3.88%) |
Feb 08, 2018 | 18.75 | 18.80 | 18.05 | 18.05 | 107,725 | -0.70(-3.73%) |
Feb 07, 2018 | 18.60 | 18.80 | 18.60 | 18.75 | 119,575 | +0.05(+0.27%) |
Feb 06, 2018 | 18.05 | 18.70 | 17.90 | 18.70 | 214,743 | +0.15(+0.81%) |
Feb 05, 2018 | 18.05 | 18.60 | 18.05 | 18.55 | 66,866 | +0.40(+2.20%) |
Feb 02, 2018 | 18.05 | 18.30 | 17.90 | 18.15 | 230,575 | +0.00(+0.00%) |
Feb 01, 2018 | 18.40 | 18.45 | 18.10 | 18.15 | 128,197 | -0.25(-1.36%) |
Jan 31, 2018 | 18.70 | 18.75 | 18.10 | 18.40 | 106,571 | -0.25(-1.34%) |
Jan 30, 2018 | 18.55 | 18.85 | 18.45 | 18.65 | 90,412 | -0.10(-0.53%) |
Jan 29, 2018 | 18.90 | 18.90 | 18.65 | 18.75 | 78,837 | -0.10(-0.53%) |
Jan 26, 2018 | 18.85 | 18.90 | 17.95 | 18.85 | 58,597 | +0.05(+0.27%) |
Jan 25, 2018 | 18.65 | 18.90 | 18.55 | 18.80 | 131,351 | +0.25(+1.35%) |
Jan 24, 2018 | 18.35 | 18.75 | 18.05 | 18.55 | 134,441 | +0.40(+2.20%) |
Jan 23, 2018 | 18.35 | 18.55 | 17.95 | 18.15 | 155,817 | -0.35(-1.89%) |
Jan 22, 2018 | 18.75 | 18.80 | 18.40 | 18.50 | 74,033 | -0.15(-0.80%) |
Jan 19, 2018 | 18.40 | 18.82 | 18.10 | 18.65 | 102,352 | +0.25(+1.36%) |
Jan 18, 2018 | 18.90 | 18.90 | 18.30 | 18.40 | 80,773 | -0.55(-2.90%) |
Jan 17, 2018 | 18.70 | 19.15 | 18.65 | 18.95 | 94,060 | +0.35(+1.88%) |
Jan 16, 2018 | 18.75 | 19.20 | 18.48 | 18.60 | 182,081 | -0.10(-0.53%) |
Jan 12, 2018 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 18.35 | 18.85 | 18.25 | 18.70 | 122,482 | +0.35(+1.91%) |
Jan 10, 2018 | 18.40 | 18.45 | 18.05 | 18.35 | 186,588 | -0.10(-0.54%) |
Jan 09, 2018 | 18.70 | 19.00 | 18.30 | 18.45 | 251,459 | -0.10(-0.54%) |
Jan 08, 2018 | 18.65 | 18.80 | 18.55 | 18.55 | 173,952 | -0.20(-1.07%) |
Jan 05, 2018 | 18.85 | 18.85 | 18.50 | 18.75 | 107,324 | +0.05(+0.27%) |
Jan 04, 2018 | 19.15 | 19.18 | 18.65 | 18.70 | 113,914 | -0.35(-1.84%) |
Jan 03, 2018 | 19.90 | 19.95 | 19.00 | 19.05 | 173,410 | -0.95(-4.75%) |
Jan 02, 2018 | 19.10 | 20.05 | 18.80 | 20.00 | 316,582 | +1.05(+5.54%) |
Dec 29, 2017 | 18.95 | 18.95 | 18.95 | 0 | +0.20(+1.07%) | |
Dec 28, 2017 | 19.15 | 19.20 | 18.65 | 18.75 | 83,157 | -0.45(-2.34%) |
Dec 27, 2017 | 19.50 | 19.55 | 19.05 | 19.20 | 74,662 | -0.20(-1.03%) |
Dec 26, 2017 | 19.50 | 19.75 | 19.35 | 19.40 | 81,504 | -0.30(-1.52%) |
Dec 22, 2017 | 20.05 | 20.10 | 19.70 | 19.70 | 142,558 | -0.40(-1.99%) |
Dec 21, 2017 | 19.65 | 20.50 | 19.50 | 20.10 | 244,872 | +0.50(+2.55%) |
Dec 20, 2017 | 19.75 | 19.85 | 19.50 | 19.60 | 91,892 | -0.05(-0.25%) |
Dec 19, 2017 | 19.70 | 19.85 | 19.40 | 19.65 | 134,454 | +0.05(+0.26%) |
Dec 18, 2017 | 19.10 | 19.65 | 19.00 | 19.60 | 274,784 | +0.65(+3.43%) |
Dec 15, 2017 | 18.95 | 19.30 | 18.75 | 18.95 | 247,608 | +0.00(+0.00%) |
Dec 14, 2017 | 19.05 | 19.20 | 18.85 | 18.95 | 121,516 | -0.10(-0.52%) |
Dec 13, 2017 | 18.80 | 19.10 | 18.80 | 19.05 | 155,860 | +0.25(+1.33%) |
Dec 12, 2017 | 19.10 | 19.40 | 18.80 | 18.80 | 155,643 | -0.40(-2.08%) |
Dec 11, 2017 | 19.10 | 19.40 | 18.90 | 19.20 | 319,084 | +0.15(+0.79%) |
Dec 08, 2017 | 19.10 | 19.20 | 19.00 | 19.05 | 99,473 | +0.05(+0.26%) |
Dec 07, 2017 | 18.95 | 19.10 | 18.90 | 19.00 | 144,303 | +0.05(+0.26%) |
Dec 06, 2017 | 18.70 | 19.10 | 18.70 | 18.95 | 139,293 | +0.15(+0.80%) |
Dec 05, 2017 | 18.95 | 19.23 | 18.55 | 18.80 | 203,641 | -0.15(-0.79%) |
Dec 04, 2017 | 19.15 | 19.30 | 18.80 | 18.95 | 225,670 | +0.20(+1.07%) |
Dec 01, 2017 | 19.05 | 19.05 | 18.40 | 18.75 | 154,455 | -0.25(-1.32%) |
Nov 30, 2017 | 19.10 | 19.10 | 18.60 | 19.00 | 248,239 | +0.10(+0.53%) |
Nov 29, 2017 | 18.80 | 19.10 | 18.60 | 18.90 | 209,099 | +0.20(+1.07%) |
Nov 28, 2017 | 18.40 | 18.85 | 18.30 | 18.70 | 179,914 | +0.40(+2.19%) |
Nov 27, 2017 | 17.80 | 18.40 | 17.75 | 18.30 | 111,548 | +0.40(+2.23%) |
Nov 24, 2017 | 17.80 | 18.20 | 17.75 | 17.90 | 33,109 | +0.15(+0.85%) |
Nov 22, 2017 | 18.05 | 18.20 | 17.75 | 17.75 | 96,082 | -0.25(-1.39%) |
Nov 21, 2017 | 18.25 | 18.50 | 17.75 | 18.00 | 103,693 | -0.15(-0.83%) |
Nov 20, 2017 | 18.15 | 18.48 | 17.95 | 18.15 | 126,358 | +0.05(+0.28%) |
Nov 17, 2017 | 18.15 | 18.55 | 17.80 | 18.10 | 285,307 | -0.10(-0.55%) |
Nov 16, 2017 | 17.40 | 18.25 | 17.35 | 18.20 | 414,382 | +0.95(+5.51%) |
Nov 15, 2017 | 17.20 | 17.40 | 16.95 | 17.25 | 147,872 | -0.05(-0.29%) |
Nov 14, 2017 | 17.00 | 17.40 | 17.00 | 17.30 | 134,554 | +0.18(+1.02%) |
Nov 13, 2017 | 17.40 | 17.52 | 16.98 | 17.12 | 273,570 | -0.27(-1.58%) |
Nov 10, 2017 | 16.95 | 17.70 | 16.95 | 17.40 | 437,231 | +0.40(+2.35%) |
Nov 09, 2017 | 17.10 | 17.35 | 16.68 | 17.00 | 203,868 | -0.25(-1.45%) |
Nov 08, 2017 | 17.00 | 17.45 | 16.70 | 17.25 | 422,965 | +0.30(+1.77%) |
Nov 07, 2017 | 15.65 | 17.50 | 15.39 | 16.95 | 690,088 | +1.25(+7.96%) |
Nov 06, 2017 | 15.85 | 16.20 | 15.65 | 15.70 | 335,204 | -0.05(-0.32%) |
Nov 03, 2017 | 15.50 | 15.82 | 15.30 | 15.75 | 180,247 | +0.15(+0.96%) |
Nov 02, 2017 | 15.20 | 15.70 | 15.20 | 15.60 | 181,841 | +0.35(+2.30%) |
Nov 01, 2017 | 15.70 | 15.85 | 15.05 | 15.25 | 169,601 | -0.30(-1.93%) |
Oct 31, 2017 | 15.55 | 15.75 | 15.35 | 15.55 | 205,768 | +0.00(+0.00%) |
Oct 30, 2017 | 16.05 | 16.10 | 15.45 | 15.55 | 151,585 | -0.50(-3.12%) |
Oct 27, 2017 | 16.20 | 16.35 | 16.00 | 16.05 | 176,462 | -0.10(-0.62%) |
Oct 26, 2017 | 15.85 | 16.35 | 15.72 | 16.15 | 156,558 | +0.40(+2.54%) |
Oct 25, 2017 | 15.70 | 16.10 | 15.65 | 15.75 | 285,871 | +0.00(+0.00%) |
Oct 24, 2017 | 15.70 | 15.95 | 15.70 | 15.75 | 91,101 | +0.15(+0.96%) |
Oct 23, 2017 | 15.50 | 15.80 | 15.45 | 15.60 | 152,433 | +0.05(+0.32%) |
Oct 20, 2017 | 15.85 | 15.85 | 15.40 | 15.55 | 273,017 | -0.20(-1.27%) |
Oct 19, 2017 | 15.95 | 16.00 | 15.60 | 15.75 | 193,549 | -0.30(-1.87%) |
Oct 18, 2017 | 15.85 | 16.25 | 15.80 | 16.05 | 194,670 | +0.15(+0.94%) |
Oct 17, 2017 | 16.50 | 16.50 | 15.75 | 15.90 | 457,495 | -0.60(-3.64%) |
Oct 16, 2017 | 16.75 | 16.95 | 16.45 | 16.50 | 267,719 | -0.30(-1.79%) |
Oct 13, 2017 | 16.55 | 16.88 | 16.30 | 16.80 | 365,604 | +0.30(+1.82%) |
Oct 12, 2017 | 16.00 | 16.61 | 15.90 | 16.50 | 531,591 | +0.55(+3.45%) |
Oct 11, 2017 | 15.80 | 16.00 | 15.65 | 15.95 | 202,440 | +0.25(+1.59%) |
Oct 10, 2017 | 15.60 | 15.80 | 15.22 | 15.70 | 239,349 | +0.20(+1.29%) |
Oct 09, 2017 | 15.35 | 15.50 | 15.20 | 15.50 | 76,959 | +0.15(+0.98%) |
Oct 06, 2017 | 15.20 | 15.40 | 15.10 | 15.35 | 64,920 | +0.05(+0.33%) |
Oct 05, 2017 | 14.95 | 15.35 | 14.85 | 15.30 | 74,573 | +0.40(+2.68%) |
Oct 04, 2017 | 15.00 | 15.00 | 14.80 | 14.90 | 109,869 | -0.15(-1.00%) |
Oct 03, 2017 | 15.65 | 15.75 | 14.85 | 15.05 | 324,302 | -0.85(-5.35%) |
Oct 02, 2017 | 15.70 | 16.00 | 15.60 | 15.90 | 155,409 | +0.25(+1.60%) |
Sep 29, 2017 | 15.55 | 15.85 | 15.55 | 15.65 | 112,413 | +0.05(+0.32%) |
Sep 28, 2017 | 15.60 | 15.80 | 15.36 | 15.60 | 91,738 | +0.00(+0.00%) |
Sep 27, 2017 | 15.30 | 15.85 | 14.95 | 15.60 | 171,120 | +0.40(+2.63%) |
Sep 26, 2017 | 14.85 | 15.30 | 14.65 | 15.20 | 135,372 | +0.40(+2.70%) |
Sep 25, 2017 | 14.45 | 14.85 | 14.30 | 14.80 | 168,593 | +0.30(+2.07%) |
Sep 22, 2017 | 14.55 | 14.85 | 14.20 | 14.50 | 189,391 | -0.05(-0.34%) |
Sep 21, 2017 | 14.75 | 14.75 | 14.10 | 14.55 | 364,067 | -0.30(-2.02%) |
Sep 20, 2017 | 15.35 | 15.50 | 14.75 | 14.85 | 411,797 | -0.50(-3.26%) |
Sep 19, 2017 | 15.75 | 15.95 | 15.25 | 15.35 | 218,942 | -0.40(-2.54%) |
Sep 18, 2017 | 15.75 | 15.85 | 15.55 | 15.75 | 167,953 | +0.05(+0.32%) |
Sep 15, 2017 | 15.75 | 16.00 | 15.60 | 15.70 | 310,285 | +0.00(+0.00%) |
Sep 14, 2017 | 16.00 | 16.05 | 15.50 | 15.70 | 161,963 | -0.30(-1.88%) |
Sep 13, 2017 | 15.90 | 16.35 | 15.88 | 16.00 | 128,476 | +0.05(+0.31%) |
Sep 12, 2017 | 16.20 | 16.30 | 15.82 | 15.95 | 173,773 | -0.25(-1.54%) |
Sep 11, 2017 | 16.05 | 16.40 | 15.95 | 16.20 | 211,268 | +0.30(+1.89%) |
Sep 08, 2017 | 15.85 | 16.15 | 15.75 | 15.90 | 133,615 | +0.00(+0.00%) |
Sep 07, 2017 | 16.10 | 16.20 | 15.75 | 15.90 | 138,327 | -0.20(-1.24%) |
Sep 06, 2017 | 16.55 | 16.75 | 16.10 | 16.10 | 236,995 | -0.40(-2.42%) |
Sep 05, 2017 | 16.15 | 16.55 | 15.75 | 16.50 | 130,609 | +0.35(+2.17%) |
Sep 01, 2017 | 15.95 | 16.15 | 15.61 | 16.15 | 96,503 | +0.30(+1.89%) |
Aug 31, 2017 | 15.75 | 15.95 | 15.60 | 15.85 | 105,701 | +0.15(+0.96%) |
Aug 30, 2017 | 15.60 | 16.00 | 15.50 | 15.70 | 132,775 | +0.10(+0.64%) |
Aug 29, 2017 | 15.55 | 15.88 | 15.35 | 15.60 | 146,701 | -0.10(-0.64%) |
Aug 28, 2017 | 15.65 | 15.75 | 15.40 | 15.70 | 105,718 | +0.15(+0.96%) |
Aug 25, 2017 | 15.85 | 15.85 | 15.40 | 15.55 | 127,779 | -0.20(-1.27%) |
Aug 24, 2017 | 15.80 | 15.90 | 15.55 | 15.75 | 97,097 | +0.05(+0.32%) |
Aug 23, 2017 | 15.80 | 16.05 | 15.50 | 15.70 | 176,040 | -0.25(-1.57%) |
Aug 22, 2017 | 15.85 | 16.10 | 15.80 | 15.95 | 137,096 | +0.15(+0.95%) |
Aug 21, 2017 | 15.80 | 15.90 | 15.20 | 15.80 | 225,186 | -0.05(-0.32%) |
Aug 18, 2017 | 15.75 | 16.00 | 15.70 | 15.85 | 165,965 | +0.00(+0.00%) |
Aug 17, 2017 | 16.00 | 16.20 | 15.80 | 15.85 | 122,165 | -0.20(-1.25%) |
Aug 16, 2017 | 15.80 | 16.05 | 15.75 | 16.05 | 219,337 | +0.25(+1.58%) |
Aug 15, 2017 | 15.95 | 16.00 | 15.40 | 15.80 | 417,491 | -0.15(-0.94%) |
Aug 14, 2017 | 15.40 | 16.20 | 15.25 | 15.95 | 383,145 | +0.65(+4.25%) |
Aug 11, 2017 | 15.50 | 15.50 | 15.03 | 15.30 | 227,661 | +0.00(+0.00%) |
Aug 10, 2017 | 15.90 | 15.90 | 15.05 | 15.30 | 348,405 | -0.60(-3.77%) |
Aug 09, 2017 | 16.55 | 16.65 | 15.60 | 15.90 | 282,313 | -0.65(-3.93%) |
Aug 08, 2017 | 17.05 | 18.00 | 16.50 | 16.55 | 754,539 | +0.50(+3.12%) |
Aug 07, 2017 | 16.30 | 16.60 | 15.85 | 16.05 | 477,428 | -0.20(-1.23%) |
Aug 04, 2017 | 16.50 | 16.65 | 15.90 | 16.25 | 309,938 | -0.10(-0.61%) |
Aug 03, 2017 | 16.65 | 16.70 | 16.30 | 16.35 | 119,200 | -0.20(-1.21%) |
Aug 02, 2017 | 16.85 | 17.00 | 16.40 | 16.55 | 178,400 | -0.35(-2.07%) |
Aug 01, 2017 | 17.15 | 17.30 | 16.65 | 16.90 | 91,061 | -0.15(-0.88%) |
Jul 31, 2017 | 17.35 | 17.50 | 16.93 | 17.05 | 105,683 | -0.15(-0.87%) |
Jul 28, 2017 | 17.25 | 17.43 | 17.10 | 17.20 | 85,430 | -0.15(-0.86%) |
Jul 27, 2017 | 17.55 | 17.55 | 16.85 | 17.35 | 219,991 | -0.10(-0.57%) |
Jul 26, 2017 | 17.75 | 17.80 | 17.35 | 17.45 | 108,496 | -0.20(-1.13%) |
Jul 25, 2017 | 17.60 | 17.85 | 17.30 | 17.65 | 255,684 | +0.20(+1.15%) |
Jul 24, 2017 | 17.50 | 17.52 | 17.10 | 17.45 | 186,558 | -0.05(-0.29%) |
Jul 21, 2017 | 17.75 | 17.85 | 17.30 | 17.50 | 279,220 | -0.15(-0.85%) |
Jul 20, 2017 | 18.20 | 18.20 | 17.30 | 17.65 | 535,352 | +0.10(+0.57%) |
Jul 19, 2017 | 17.20 | 17.55 | 17.00 | 17.55 | 291,141 | +0.35(+2.03%) |
Jul 18, 2017 | 17.10 | 17.75 | 16.95 | 17.20 | 349,323 | +0.00(+0.00%) |
Jul 17, 2017 | 17.10 | 17.45 | 16.95 | 17.20 | 262,283 | +0.20(+1.18%) |
Jul 14, 2017 | 16.15 | 17.09 | 15.90 | 17.00 | 366,996 | +0.80(+4.94%) |
Jul 13, 2017 | 16.10 | 16.20 | 15.95 | 16.20 | 63,369 | +0.05(+0.31%) |
Jul 12, 2017 | 15.75 | 16.15 | 15.70 | 16.15 | 125,271 | +0.55(+3.53%) |
Jul 11, 2017 | 15.55 | 15.70 | 15.10 | 15.60 | 120,536 | +0.05(+0.32%) |
Jul 10, 2017 | 15.95 | 16.10 | 15.35 | 15.55 | 102,069 | -0.50(-3.12%) |
Jul 07, 2017 | 15.85 | 16.23 | 15.70 | 16.05 | 153,398 | +0.35(+2.23%) |
Jul 06, 2017 | 16.05 | 16.05 | 15.55 | 15.70 | 93,710 | -0.50(-3.09%) |
Jul 05, 2017 | 16.25 | 16.45 | 15.80 | 16.20 | 142,759 | -0.15(-0.92%) |
Jul 03, 2017 | 16.60 | 16.60 | 16.10 | 16.35 | 60,803 | -0.25(-1.51%) |
Jun 30, 2017 | 16.00 | 16.80 | 15.95 | 16.60 | 166,146 | +0.60(+3.75%) |
Jun 29, 2017 | 16.15 | 16.15 | 15.65 | 16.00 | 81,921 | -0.10(-0.62%) |
Jun 28, 2017 | 15.65 | 16.10 | 15.45 | 16.10 | 128,573 | +0.60(+3.87%) |
Jun 27, 2017 | 15.70 | 15.95 | 15.45 | 15.50 | 156,462 | -0.10(-0.64%) |
Jun 26, 2017 | 16.60 | 16.60 | 15.55 | 15.60 | 149,628 | -1.00(-6.02%) |
Jun 23, 2017 | 16.05 | 16.65 | 15.97 | 16.60 | 417,933 | +0.55(+3.43%) |
Jun 22, 2017 | 15.60 | 16.12 | 15.60 | 16.05 | 140,887 | +0.40(+2.56%) |
Jun 21, 2017 | 15.30 | 15.70 | 15.10 | 15.65 | 179,340 | +0.35(+2.29%) |
Jun 20, 2017 | 15.90 | 15.95 | 15.20 | 15.30 | 74,292 | -0.65(-4.08%) |
Jun 19, 2017 | 15.90 | 15.95 | 15.65 | 15.95 | 191,276 | +0.05(+0.31%) |
Jun 16, 2017 | 16.60 | 16.70 | 15.85 | 15.90 | 302,631 | -0.80(-4.79%) |
Jun 15, 2017 | 15.45 | 16.82 | 15.45 | 16.70 | 463,043 | +1.10(+7.05%) |
Jun 14, 2017 | 15.15 | 15.75 | 15.15 | 15.60 | 212,848 | +0.45(+2.97%) |
Jun 13, 2017 | 15.30 | 15.40 | 15.05 | 15.15 | 127,982 | -0.10(-0.66%) |
Jun 12, 2017 | 15.60 | 15.75 | 15.05 | 15.25 | 167,562 | -0.40(-2.56%) |
Jun 09, 2017 | 15.40 | 15.85 | 15.30 | 15.65 | 165,989 | +0.35(+2.29%) |
Jun 08, 2017 | 15.50 | 15.50 | 15.20 | 15.30 | 133,960 | -0.20(-1.29%) |
Jun 07, 2017 | 15.65 | 15.70 | 15.35 | 15.50 | 80,704 | -0.10(-0.64%) |
Jun 06, 2017 | 15.50 | 15.70 | 15.20 | 15.60 | 135,038 | -0.05(-0.32%) |
Jun 05, 2017 | 15.85 | 16.05 | 15.47 | 15.65 | 142,582 | -0.20(-1.26%) |
Jun 02, 2017 | 16.00 | 16.15 | 15.70 | 15.85 | 545,774 | -0.15(-0.94%) |
Jun 01, 2017 | 15.05 | 16.05 | 14.95 | 16.00 | 393,574 | +0.80(+5.26%) |
May 31, 2017 | 14.95 | 15.35 | 14.88 | 15.20 | 214,228 | +0.25(+1.67%) |
May 30, 2017 | 15.05 | 15.15 | 14.85 | 14.95 | 210,670 | -0.15(-0.99%) |
May 26, 2017 | 15.00 | 15.18 | 14.75 | 15.10 | 160,513 | +0.15(+1.00%) |
May 25, 2017 | 14.75 | 15.00 | 14.65 | 14.95 | 143,062 | +0.30(+2.05%) |
May 24, 2017 | 14.95 | 14.95 | 14.35 | 14.65 | 309,306 | -0.25(-1.68%) |
May 23, 2017 | 14.70 | 14.90 | 14.45 | 14.90 | 290,819 | +0.15(+1.02%) |
May 22, 2017 | 14.15 | 15.10 | 14.15 | 14.75 | 450,565 | +0.85(+6.12%) |
May 19, 2017 | 13.95 | 14.15 | 13.60 | 13.90 | 164,788 | -0.10(-0.71%) |
May 18, 2017 | 13.75 | 14.00 | 13.50 | 14.00 | 165,627 | +0.30(+2.19%) |
May 17, 2017 | 13.95 | 14.10 | 13.70 | 13.70 | 124,628 | -0.40(-2.84%) |
May 16, 2017 | 14.05 | 14.10 | 13.80 | 14.10 | 259,028 | +0.05(+0.36%) |
May 15, 2017 | 14.05 | 14.20 | 13.90 | 14.05 | 93,572 | +0.10(+0.72%) |
May 12, 2017 | 13.95 | 14.35 | 13.75 | 13.95 | 343,397 | +0.00(+0.00%) |
May 11, 2017 | 14.10 | 14.32 | 13.85 | 13.95 | 233,569 | -0.15(-1.06%) |
May 10, 2017 | 14.10 | 14.50 | 13.85 | 14.10 | 326,712 | +0.00(+0.00%) |
May 09, 2017 | 14.00 | 14.20 | 13.85 | 14.10 | 214,873 | +0.10(+0.71%) |
May 08, 2017 | 13.25 | 14.10 | 13.05 | 14.00 | 625,916 | +0.70(+5.26%) |
May 05, 2017 | 12.40 | 13.35 | 11.25 | 13.30 | 830,001 | +1.20(+9.92%) |
May 04, 2017 | 12.00 | 12.25 | 11.85 | 12.10 | 289,136 | +0.25(+2.11%) |
May 03, 2017 | 11.85 | 11.95 | 11.65 | 11.85 | 126,346 | -0.05(-0.42%) |
May 02, 2017 | 11.70 | 12.00 | 11.65 | 11.90 | 138,780 | +0.15(+1.28%) |