Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.70 | 15.93 | 15.63 | 15.85 | 174,300 | +0.10(+0.63%) |
Sep 27, 2018 | 15.80 | 15.80 | 15.55 | 15.75 | 153,476 | +0.00(+0.00%) |
Sep 26, 2018 | 15.80 | 15.88 | 15.65 | 15.75 | 161,369 | +0.00(+0.00%) |
Sep 25, 2018 | 15.90 | 15.95 | 15.65 | 15.75 | 90,135 | -0.15(-0.94%) |
Sep 24, 2018 | 15.90 | 16.05 | 15.45 | 15.90 | 175,676 | -0.10(-0.62%) |
Sep 21, 2018 | 16.25 | 16.30 | 15.90 | 16.00 | 407,600 | -0.25(-1.54%) |
Sep 20, 2018 | 16.40 | 16.40 | 16.10 | 16.25 | 249,098 | -0.10(-0.61%) |
Sep 19, 2018 | 16.30 | 16.38 | 16.15 | 16.35 | 189,109 | +0.05(+0.31%) |
Sep 18, 2018 | 16.45 | 16.50 | 16.10 | 16.30 | 171,065 | -0.05(-0.31%) |
Sep 17, 2018 | 16.45 | 16.65 | 16.20 | 16.35 | 262,350 | -0.10(-0.61%) |
Sep 14, 2018 | 16.20 | 16.50 | 16.15 | 16.45 | 208,600 | +0.25(+1.54%) |
Sep 13, 2018 | 16.50 | 16.60 | 16.15 | 16.20 | 162,070 | -0.25(-1.52%) |
Sep 12, 2018 | 16.50 | 16.60 | 16.15 | 16.45 | 120,290 | -0.15(-0.90%) |
Sep 11, 2018 | 16.65 | 17.00 | 16.60 | 16.60 | 260,546 | -0.10(-0.60%) |
Sep 10, 2018 | 16.75 | 16.75 | 16.50 | 16.70 | 162,676 | +0.00(+0.00%) |
Sep 07, 2018 | 16.45 | 16.75 | 16.25 | 16.70 | 254,400 | +0.25(+1.52%) |
Sep 06, 2018 | 16.45 | 16.75 | 16.30 | 16.45 | 201,454 | +0.05(+0.30%) |
Sep 05, 2018 | 16.70 | 16.80 | 16.00 | 16.40 | 185,423 | -0.40(-2.38%) |
Sep 04, 2018 | 17.00 | 17.00 | 16.40 | 16.80 | 226,640 | -0.20(-1.18%) |
Aug 31, 2018 | 17.00 | 17.00 | 17.00 | 0 | +0.25(+1.49%) | |
Aug 30, 2018 | 16.65 | 16.85 | 16.55 | 16.75 | 247,488 | +0.15(+0.90%) |
Aug 29, 2018 | 16.15 | 16.60 | 16.15 | 16.60 | 383,606 | +0.45(+2.79%) |
Aug 28, 2018 | 16.65 | 16.70 | 16.15 | 16.15 | 140,990 | -0.50(-3.00%) |
Aug 27, 2018 | 16.65 | 16.65 | 16.35 | 16.65 | 219,918 | +0.05(+0.30%) |
Aug 24, 2018 | 16.55 | 16.95 | 16.40 | 16.60 | 498,900 | +0.05(+0.30%) |
Aug 23, 2018 | 16.35 | 16.65 | 16.10 | 16.55 | 347,763 | +0.15(+0.91%) |
Aug 22, 2018 | 16.40 | 16.55 | 16.32 | 16.40 | 204,695 | +0.05(+0.31%) |
Aug 21, 2018 | 16.05 | 16.48 | 16.05 | 16.35 | 277,236 | +0.20(+1.24%) |
Aug 20, 2018 | 16.00 | 16.30 | 15.85 | 16.15 | 295,577 | +0.10(+0.62%) |
Aug 17, 2018 | 16.10 | 16.30 | 15.90 | 16.05 | 171,800 | -0.10(-0.62%) |
Aug 16, 2018 | 16.30 | 16.40 | 15.80 | 16.15 | 238,941 | +0.00(+0.00%) |
Aug 15, 2018 | 16.55 | 16.55 | 16.05 | 16.15 | 166,969 | -0.35(-2.12%) |
Aug 14, 2018 | 16.65 | 16.95 | 16.40 | 16.50 | 189,470 | -0.05(-0.30%) |
Aug 13, 2018 | 17.35 | 17.35 | 16.50 | 16.55 | 202,940 | -0.80(-4.61%) |
Aug 10, 2018 | 16.75 | 17.48 | 16.65 | 17.35 | 315,900 | +0.50(+2.97%) |
Aug 09, 2018 | 16.95 | 17.15 | 16.70 | 16.85 | 479,000 | -0.10(-0.59%) |
Aug 08, 2018 | 18.20 | 18.60 | 16.85 | 16.95 | 634,493 | -1.50(-8.13%) |
Aug 07, 2018 | 18.20 | 18.45 | 18.05 | 18.45 | 178,465 | +0.20(+1.10%) |
Aug 06, 2018 | 18.10 | 18.40 | 18.00 | 18.25 | 142,196 | +0.10(+0.55%) |
Aug 03, 2018 | 18.80 | 18.80 | 18.00 | 18.15 | 163,600 | -0.70(-3.71%) |
Aug 02, 2018 | 18.70 | 18.95 | 18.59 | 18.85 | 159,374 | +0.05(+0.27%) |
Aug 01, 2018 | 18.55 | 18.90 | 18.55 | 18.80 | 128,259 | +0.15(+0.80%) |
Jul 31, 2018 | 18.75 | 18.80 | 18.45 | 18.65 | 186,798 | -0.10(-0.53%) |
Jul 30, 2018 | 19.60 | 19.60 | 18.65 | 18.75 | 240,322 | -0.90(-4.58%) |
Jul 27, 2018 | 20.25 | 20.30 | 19.60 | 19.65 | 153,600 | -0.55(-2.72%) |
Jul 26, 2018 | 20.15 | 20.32 | 20.05 | 20.20 | 170,593 | +0.05(+0.25%) |
Jul 25, 2018 | 19.85 | 20.27 | 19.85 | 20.15 | 215,211 | +0.30(+1.51%) |
Jul 24, 2018 | 20.05 | 20.10 | 19.60 | 19.85 | 170,720 | -0.15(-0.75%) |
Jul 23, 2018 | 19.75 | 20.05 | 19.72 | 20.00 | 219,706 | +0.15(+0.76%) |
Jul 20, 2018 | 19.60 | 19.90 | 19.50 | 19.85 | 217,768 | +0.30(+1.53%) |
Jul 19, 2018 | 19.50 | 19.60 | 19.20 | 19.55 | 279,005 | +0.30(+1.56%) |
Jul 18, 2018 | 19.60 | 19.60 | 19.00 | 19.25 | 151,622 | -0.25(-1.28%) |
Jul 17, 2018 | 19.15 | 19.95 | 19.10 | 19.50 | 436,423 | +0.35(+1.83%) |
Jul 16, 2018 | 19.15 | 19.25 | 19.00 | 19.15 | 266,438 | +0.15(+0.79%) |
Jul 13, 2018 | 18.90 | 19.05 | 18.70 | 19.00 | 100,735 | +0.10(+0.53%) |
Jul 12, 2018 | 18.85 | 18.95 | 18.65 | 18.90 | 159,101 | +0.20(+1.07%) |
Jul 11, 2018 | 18.55 | 18.75 | 18.35 | 18.70 | 130,229 | +0.10(+0.54%) |
Jul 10, 2018 | 19.05 | 19.10 | 18.30 | 18.60 | 400,109 | -0.40(-2.11%) |
Jul 09, 2018 | 19.00 | 19.15 | 18.70 | 19.00 | 270,094 | +0.15(+0.80%) |
Jul 06, 2018 | 18.80 | 19.00 | 18.70 | 18.85 | 232,212 | +0.05(+0.27%) |
Jul 05, 2018 | 18.65 | 19.20 | 18.60 | 18.80 | 260,465 | +0.25(+1.35%) |
Jul 03, 2018 | 18.55 | 18.55 | 18.55 | 0 | +0.15(+0.82%) | |
Jul 02, 2018 | 18.60 | 18.65 | 18.30 | 18.40 | 221,892 | -0.20(-1.08%) |
Jun 29, 2018 | 18.00 | 18.70 | 18.00 | 18.60 | 375,653 | +0.35(+1.92%) |
Jun 28, 2018 | 17.15 | 18.35 | 17.15 | 18.25 | 358,927 | +1.10(+6.41%) |
Jun 27, 2018 | 17.25 | 17.25 | 17.05 | 17.15 | 189,522 | -0.20(-1.15%) |
Jun 26, 2018 | 17.00 | 17.35 | 16.95 | 17.35 | 132,681 | +0.35(+2.06%) |
Jun 25, 2018 | 17.10 | 17.30 | 16.75 | 17.00 | 243,891 | -0.10(-0.58%) |
Jun 22, 2018 | 16.85 | 17.20 | 16.55 | 17.10 | 965,158 | +0.30(+1.79%) |
Jun 21, 2018 | 16.55 | 16.85 | 16.35 | 16.80 | 488,321 | +0.25(+1.51%) |
Jun 20, 2018 | 17.00 | 17.05 | 16.40 | 16.55 | 301,380 | -0.45(-2.65%) |
Jun 19, 2018 | 16.95 | 17.05 | 16.55 | 17.00 | 316,796 | -0.10(-0.58%) |
Jun 18, 2018 | 17.50 | 17.55 | 17.00 | 17.10 | 234,503 | -0.40(-2.29%) |
Jun 15, 2018 | 17.80 | 17.45 | 17.50 | 268,743 | -0.20(-1.13%) | |
Jun 14, 2018 | 17.80 | 18.00 | 17.68 | 17.70 | 125,215 | -0.10(-0.56%) |
Jun 13, 2018 | 17.95 | 18.00 | 17.65 | 17.80 | 99,014 | -0.05(-0.28%) |
Jun 12, 2018 | 17.80 | 18.02 | 17.68 | 17.85 | 198,610 | +0.10(+0.56%) |
Jun 11, 2018 | 17.85 | 18.00 | 17.70 | 17.75 | 172,737 | -0.10(-0.56%) |
Jun 08, 2018 | 18.35 | 18.35 | 17.85 | 17.85 | 152,915 | -0.55(-2.99%) |
Jun 07, 2018 | 18.90 | 18.95 | 18.30 | 18.40 | 124,962 | -0.50(-2.65%) |
Jun 06, 2018 | 18.90 | 18.90 | 125,840 | +0.20(+1.07%) | ||
Jun 05, 2018 | 17.90 | 18.70 | 17.90 | 18.70 | 295,715 | +0.85(+4.76%) |
Jun 04, 2018 | 18.00 | 18.05 | 17.80 | 17.85 | 67,723 | -0.10(-0.56%) |
Jun 01, 2018 | 17.85 | 18.00 | 17.65 | 17.95 | 102,526 | +0.10(+0.56%) |
May 31, 2018 | 18.05 | 18.15 | 17.80 | 17.85 | 177,789 | -0.15(-0.83%) |
May 30, 2018 | 17.95 | 18.30 | 17.95 | 18.00 | 127,956 | +0.10(+0.56%) |
May 29, 2018 | 17.95 | 18.10 | 17.75 | 17.90 | 149,688 | -0.10(-0.56%) |
May 25, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.20(+1.12%) | |
May 24, 2018 | 17.90 | 17.94 | 17.68 | 17.80 | 96,302 | +0.00(+0.00%) |
May 23, 2018 | 17.75 | 17.95 | 17.70 | 17.80 | 191,939 | +0.00(+0.00%) |
May 22, 2018 | 17.95 | 18.05 | 17.75 | 17.80 | 94,734 | -0.15(-0.84%) |
May 21, 2018 | 18.10 | 18.20 | 17.80 | 17.95 | 173,567 | -0.05(-0.28%) |
May 18, 2018 | 18.00 | 18.15 | 17.70 | 18.00 | 339,804 | +0.05(+0.28%) |
May 17, 2018 | 17.85 | 18.00 | 17.45 | 17.95 | 456,910 | +0.30(+1.70%) |
May 16, 2018 | 17.50 | 17.85 | 17.50 | 17.65 | 286,661 | +0.15(+0.86%) |
May 15, 2018 | 17.20 | 17.60 | 17.05 | 17.50 | 206,355 | +0.30(+1.74%) |
May 14, 2018 | 18.10 | 18.10 | 17.15 | 17.20 | 247,907 | -0.95(-5.23%) |
May 11, 2018 | 18.25 | 18.25 | 18.07 | 18.15 | 158,411 | -0.15(-0.82%) |
May 10, 2018 | 18.20 | 18.45 | 18.00 | 18.30 | 132,357 | +0.20(+1.10%) |
May 09, 2018 | 18.60 | 19.60 | 18.00 | 18.10 | 531,856 | +0.25(+1.40%) |
May 08, 2018 | 17.55 | 18.05 | 17.50 | 17.85 | 194,107 | +0.25(+1.42%) |
May 07, 2018 | 17.60 | 17.70 | 17.40 | 17.60 | 103,498 | +0.10(+0.57%) |
May 04, 2018 | 17.15 | 17.60 | 17.00 | 17.50 | 73,489 | +0.25(+1.45%) |
May 03, 2018 | 17.20 | 17.30 | 16.90 | 17.25 | 103,063 | +0.00(+0.00%) |
May 02, 2018 | 17.15 | 17.50 | 17.15 | 17.25 | 98,016 | +0.00(+0.00%) |
May 01, 2018 | 17.05 | 17.30 | 16.75 | 17.25 | 102,014 | +0.10(+0.58%) |
Apr 30, 2018 | 17.00 | 17.20 | 17.00 | 17.15 | 115,175 | +0.15(+0.88%) |
Apr 27, 2018 | 17.15 | 17.15 | 16.65 | 17.00 | 148,370 | -0.05(-0.29%) |
Apr 26, 2018 | 16.90 | 17.25 | 16.65 | 17.05 | 87,819 | +0.25(+1.49%) |
Apr 25, 2018 | 17.15 | 17.15 | 16.65 | 16.80 | 120,568 | -0.35(-2.04%) |
Apr 24, 2018 | 17.50 | 17.55 | 17.05 | 17.15 | 133,810 | -0.30(-1.72%) |
Apr 23, 2018 | 17.65 | 17.73 | 17.25 | 17.45 | 106,564 | -0.20(-1.13%) |
Apr 20, 2018 | 17.55 | 17.85 | 17.55 | 17.65 | 113,145 | +0.00(+0.00%) |
Apr 19, 2018 | 17.60 | 17.75 | 17.50 | 17.65 | 112,370 | +0.05(+0.28%) |
Apr 18, 2018 | 17.70 | 17.80 | 17.40 | 17.60 | 103,426 | -0.10(-0.56%) |
Apr 17, 2018 | 17.35 | 17.80 | 17.20 | 17.70 | 178,312 | +0.40(+2.31%) |
Apr 16, 2018 | 17.25 | 17.35 | 16.95 | 17.30 | 413,209 | +0.05(+0.29%) |
Apr 13, 2018 | 17.60 | 17.60 | 17.15 | 17.25 | 91,269 | -0.30(-1.71%) |
Apr 12, 2018 | 17.75 | 17.75 | 17.45 | 17.55 | 79,600 | -0.05(-0.28%) |
Apr 11, 2018 | 17.70 | 17.85 | 17.45 | 17.60 | 95,434 | -0.10(-0.56%) |
Apr 10, 2018 | 17.65 | 17.80 | 17.40 | 17.70 | 96,327 | +0.25(+1.43%) |
Apr 09, 2018 | 17.55 | 17.80 | 17.40 | 17.45 | 298,328 | +0.00(+0.00%) |
Apr 06, 2018 | 17.40 | 17.75 | 17.20 | 17.45 | 127,018 | -0.10(-0.57%) |
Apr 05, 2018 | 17.85 | 17.90 | 17.30 | 17.55 | 220,282 | -0.15(-0.85%) |
Apr 04, 2018 | 17.30 | 17.80 | 17.15 | 17.70 | 118,941 | +0.10(+0.57%) |
Apr 03, 2018 | 17.60 | 17.70 | 17.34 | 17.60 | 119,092 | +0.10(+0.57%) |
Apr 02, 2018 | 18.00 | 18.00 | 17.20 | 17.50 | 172,238 | -0.55(-3.05%) |
Mar 29, 2018 | 18.05 | 18.05 | 18.05 | 0 | +0.55(+3.14%) | |
Mar 28, 2018 | 17.60 | 17.75 | 17.20 | 17.50 | 195,341 | -0.10(-0.57%) |
Mar 27, 2018 | 18.10 | 18.15 | 17.43 | 17.60 | 197,118 | -0.45(-2.49%) |
Mar 26, 2018 | 17.95 | 18.10 | 17.70 | 18.05 | 133,347 | +0.35(+1.98%) |
Mar 23, 2018 | 17.85 | 18.05 | 17.65 | 17.70 | 159,680 | -0.10(-0.56%) |
Mar 22, 2018 | 17.95 | 18.30 | 17.75 | 17.80 | 182,868 | -0.30(-1.66%) |
Mar 21, 2018 | 18.20 | 18.40 | 17.80 | 18.10 | 144,852 | -0.10(-0.55%) |
Mar 20, 2018 | 18.10 | 18.30 | 17.95 | 18.20 | 95,983 | +0.05(+0.28%) |
Mar 19, 2018 | 18.30 | 18.30 | 17.75 | 18.15 | 128,770 | -0.25(-1.36%) |
Mar 16, 2018 | 18.00 | 18.40 | 17.80 | 18.40 | 767,436 | +0.50(+2.79%) |
Mar 15, 2018 | 18.35 | 18.35 | 17.70 | 17.90 | 658,780 | -0.50(-2.72%) |
Mar 14, 2018 | 18.55 | 18.55 | 18.20 | 18.40 | 195,350 | -0.10(-0.54%) |
Mar 13, 2018 | 18.85 | 18.90 | 18.40 | 18.50 | 303,731 | -0.30(-1.60%) |
Mar 12, 2018 | 18.55 | 18.85 | 18.50 | 18.80 | 323,817 | +0.30(+1.62%) |
Mar 09, 2018 | 18.00 | 18.60 | 18.00 | 18.50 | 260,337 | +0.65(+3.64%) |
Mar 08, 2018 | 17.45 | 18.05 | 17.35 | 17.85 | 400,172 | +0.40(+2.29%) |
Mar 07, 2018 | 17.55 | 17.45 | 274,609 | +0.15(+0.87%) | ||
Mar 06, 2018 | 17.20 | 17.40 | 17.10 | 17.30 | 214,636 | +0.10(+0.58%) |
Mar 05, 2018 | 17.00 | 17.30 | 16.75 | 17.20 | 303,545 | +0.10(+0.58%) |
Mar 02, 2018 | 16.90 | 17.20 | 16.75 | 17.10 | 148,934 | +0.15(+0.88%) |
Mar 01, 2018 | 17.10 | 17.20 | 16.80 | 16.95 | 249,453 | -0.15(-0.88%) |
Feb 28, 2018 | 16.90 | 17.25 | 16.85 | 17.10 | 819,574 | +0.30(+1.79%) |
Feb 27, 2018 | 16.95 | 17.10 | 16.75 | 16.80 | 175,247 | -0.15(-0.88%) |
Feb 26, 2018 | 17.00 | 17.05 | 16.75 | 16.95 | 227,930 | +0.00(+0.00%) |
Feb 23, 2018 | 16.85 | 16.95 | 16.25 | 16.95 | 437,673 | +0.20(+1.19%) |
Feb 22, 2018 | 17.00 | 17.15 | 16.70 | 16.75 | 255,275 | -0.30(-1.76%) |
Feb 21, 2018 | 17.20 | 17.35 | 17.00 | 17.05 | 149,602 | -0.30(-1.73%) |
Feb 20, 2018 | 16.90 | 17.50 | 16.90 | 17.35 | 247,855 | +0.30(+1.76%) |
Feb 16, 2018 | 17.05 | 17.05 | 17.05 | 0 | -0.80(-4.48%) | |
Feb 15, 2018 | 17.50 | 17.90 | 17.14 | 17.85 | 238,892 | +0.45(+2.59%) |
Feb 14, 2018 | 17.15 | 17.55 | 17.15 | 17.40 | 302,784 | +0.05(+0.29%) |
Feb 13, 2018 | 16.80 | 17.40 | 16.75 | 17.35 | 274,778 | +0.50(+2.97%) |
Feb 12, 2018 | 17.15 | 17.40 | 16.70 | 16.85 | 326,473 | -0.30(-1.75%) |
Feb 09, 2018 | 17.05 | 17.30 | 16.55 | 17.15 | 580,505 | +0.05(+0.29%) |
Feb 08, 2018 | 17.50 | 17.65 | 17.10 | 17.10 | 413,525 | -0.30(-1.72%) |
Feb 07, 2018 | 17.00 | 13.75 | 17.40 | 1,739,644 | +3.65(+26.55%) | |
Feb 06, 2018 | 13.75 | 14.15 | 13.36 | 13.75 | 352,898 | -0.56(-3.89%) |
Feb 05, 2018 | 14.55 | 14.55 | 14.25 | 14.31 | 109,902 | -0.34(-2.34%) |
Feb 02, 2018 | 14.90 | 15.00 | 14.55 | 14.65 | 176,063 | -0.30(-2.01%) |
Feb 01, 2018 | 14.95 | 15.00 | 14.90 | 14.95 | 107,583 | +0.00(+0.00%) |
Jan 31, 2018 | 15.05 | 15.20 | 14.95 | 14.95 | 74,936 | -0.05(-0.33%) |
Jan 30, 2018 | 14.90 | 15.15 | 14.90 | 15.00 | 113,380 | +0.00(+0.00%) |
Jan 29, 2018 | 15.10 | 15.25 | 14.90 | 15.00 | 145,297 | -0.20(-1.32%) |
Jan 26, 2018 | 15.55 | 15.62 | 15.10 | 15.20 | 227,013 | -0.25(-1.62%) |
Jan 25, 2018 | 15.25 | 15.45 | 15.20 | 15.45 | 98,746 | +0.30(+1.98%) |
Jan 24, 2018 | 15.70 | 15.75 | 15.15 | 15.15 | 375,068 | -0.55(-3.50%) |
Jan 23, 2018 | 15.80 | 15.80 | 15.60 | 15.70 | 84,145 | -0.15(-0.95%) |
Jan 22, 2018 | 15.95 | 15.95 | 15.60 | 15.85 | 93,356 | -0.10(-0.63%) |
Jan 19, 2018 | 16.00 | 16.05 | 15.85 | 15.95 | 100,791 | -0.10(-0.62%) |
Jan 18, 2018 | 16.05 | 16.15 | 15.90 | 16.05 | 67,335 | +0.05(+0.31%) |
Jan 17, 2018 | 16.05 | 16.15 | 15.90 | 16.00 | 145,434 | +0.05(+0.31%) |
Jan 16, 2018 | 16.10 | 16.47 | 15.75 | 15.95 | 202,804 | +0.05(+0.31%) |
Jan 12, 2018 | 15.90 | 15.90 | 15.90 | 0 | +0.05(+0.32%) | |
Jan 11, 2018 | 15.50 | 15.95 | 15.47 | 15.85 | 135,181 | +0.30(+1.93%) |
Jan 10, 2018 | 15.45 | 15.55 | 15.35 | 15.55 | 112,668 | +0.05(+0.32%) |
Jan 09, 2018 | 15.55 | 15.60 | 15.40 | 15.50 | 90,640 | -0.05(-0.32%) |
Jan 08, 2018 | 15.55 | 15.60 | 15.35 | 15.55 | 105,912 | -0.05(-0.32%) |
Jan 05, 2018 | 15.65 | 15.75 | 15.50 | 15.60 | 117,088 | -0.05(-0.32%) |
Jan 04, 2018 | 15.50 | 15.70 | 15.40 | 15.65 | 82,312 | +0.15(+0.97%) |
Jan 03, 2018 | 15.25 | 15.65 | 15.25 | 15.50 | 168,306 | +0.20(+1.31%) |
Jan 02, 2018 | 15.70 | 15.70 | 15.25 | 15.30 | 129,295 | -0.45(-2.86%) |
Dec 29, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.15(-0.94%) | |
Dec 28, 2017 | 15.85 | 16.00 | 15.75 | 15.90 | 297,173 | +0.10(+0.63%) |
Dec 27, 2017 | 15.75 | 16.15 | 15.75 | 15.80 | 220,783 | +0.05(+0.32%) |
Dec 26, 2017 | 15.65 | 15.85 | 15.65 | 15.75 | 87,112 | +0.10(+0.64%) |
Dec 22, 2017 | 15.75 | 15.80 | 15.55 | 15.65 | 70,590 | -0.15(-0.95%) |
Dec 21, 2017 | 15.90 | 16.00 | 15.75 | 15.80 | 91,565 | -0.10(-0.63%) |
Dec 20, 2017 | 16.00 | 16.10 | 15.85 | 15.90 | 199,467 | +0.00(+0.00%) |
Dec 19, 2017 | 15.90 | 16.25 | 15.80 | 15.90 | 322,548 | +0.15(+0.95%) |
Dec 18, 2017 | 15.90 | 16.00 | 15.70 | 15.75 | 82,586 | -0.05(-0.32%) |
Dec 15, 2017 | 15.35 | 15.90 | 15.25 | 15.80 | 208,509 | +0.45(+2.93%) |
Dec 14, 2017 | 15.60 | 15.80 | 15.30 | 15.35 | 132,734 | -0.25(-1.60%) |
Dec 13, 2017 | 15.35 | 15.75 | 15.35 | 15.60 | 116,797 | +0.20(+1.30%) |
Dec 12, 2017 | 15.55 | 15.60 | 15.25 | 15.40 | 284,378 | -0.60(-3.75%) |
Dec 11, 2017 | 15.95 | 16.10 | 15.90 | 16.00 | 97,038 | +0.05(+0.31%) |
Dec 08, 2017 | 16.15 | 16.20 | 15.90 | 15.95 | 151,937 | +0.00(+0.00%) |
Dec 07, 2017 | 16.00 | 16.30 | 15.90 | 291,729 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.80 | 16.00 | 15.70 | 15.95 | 142,087 | +0.10(+0.63%) |
Dec 05, 2017 | 15.85 | 16.00 | 15.75 | 15.85 | 189,613 | +0.05(+0.32%) |
Dec 04, 2017 | 16.25 | 16.30 | 15.80 | 15.80 | 239,807 | -0.50(-3.07%) |
Dec 01, 2017 | 16.25 | 16.35 | 16.00 | 16.30 | 211,032 | +0.05(+0.31%) |
Nov 30, 2017 | 16.25 | 16.40 | 16.15 | 16.25 | 251,232 | +0.00(+0.00%) |
Nov 29, 2017 | 16.60 | 16.75 | 16.10 | 16.25 | 247,022 | -0.25(-1.52%) |
Nov 28, 2017 | 16.65 | 16.75 | 16.40 | 16.50 | 310,073 | +0.00(+0.00%) |
Nov 27, 2017 | 16.50 | 16.75 | 16.35 | 16.50 | 553,073 | +0.15(+0.92%) |
Nov 24, 2017 | 16.00 | 16.50 | 16.00 | 16.35 | 400,187 | +0.45(+2.83%) |
Nov 22, 2017 | 15.75 | 16.15 | 15.70 | 15.90 | 822,997 | +0.20(+1.27%) |
Nov 21, 2017 | 14.85 | 16.20 | 14.85 | 15.70 | 2,325,926 | +0.90(+6.08%) |
Nov 20, 2017 | 14.55 | 14.95 | 14.55 | 14.80 | 483,485 | +0.25(+1.72%) |
Nov 17, 2017 | 14.35 | 14.95 | 14.35 | 14.55 | 274,260 | +0.10(+0.69%) |
Nov 16, 2017 | 14.30 | 14.55 | 14.20 | 14.45 | 189,639 | +0.10(+0.70%) |
Nov 15, 2017 | 14.40 | 14.45 | 14.25 | 14.35 | 65,718 | -0.10(-0.69%) |
Nov 14, 2017 | 14.45 | 14.60 | 14.38 | 14.45 | 99,091 | +0.00(+0.00%) |
Nov 13, 2017 | 14.45 | 14.50 | 14.42 | 14.45 | 78,438 | -0.10(-0.69%) |
Nov 10, 2017 | 14.35 | 14.68 | 14.35 | 14.55 | 123,277 | +0.20(+1.39%) |
Nov 09, 2017 | 14.30 | 14.50 | 14.25 | 14.35 | 133,033 | +0.05(+0.35%) |
Nov 08, 2017 | 13.75 | 14.35 | 13.75 | 14.30 | 226,088 | +0.55(+4.00%) |
Nov 07, 2017 | 13.80 | 13.90 | 13.60 | 13.75 | 157,327 | -0.10(-0.72%) |
Nov 06, 2017 | 14.15 | 14.20 | 13.65 | 13.85 | 91,573 | -0.35(-2.46%) |
Nov 03, 2017 | 14.25 | 14.40 | 13.90 | 14.20 | 108,783 | -0.10(-0.70%) |
Nov 02, 2017 | 14.30 | 14.50 | 14.20 | 14.30 | 93,485 | +0.00(+0.00%) |
Nov 01, 2017 | 14.65 | 14.70 | 14.25 | 14.30 | 101,604 | -0.25(-1.72%) |
Oct 31, 2017 | 14.25 | 14.70 | 14.20 | 14.55 | 161,791 | +0.30(+2.11%) |
Oct 30, 2017 | 14.35 | 14.35 | 14.10 | 14.25 | 66,765 | -0.15(-1.04%) |
Oct 27, 2017 | 14.30 | 14.50 | 14.18 | 14.40 | 47,995 | +0.15(+1.05%) |
Oct 26, 2017 | 14.25 | 14.40 | 14.05 | 14.25 | 101,022 | +0.00(+0.00%) |
Oct 25, 2017 | 14.30 | 14.30 | 14.10 | 14.25 | 63,419 | +0.00(+0.00%) |
Oct 24, 2017 | 14.30 | 14.35 | 14.20 | 14.25 | 47,844 | +0.00(+0.00%) |
Oct 23, 2017 | 14.35 | 14.40 | 14.20 | 14.25 | 35,038 | -0.10(-0.70%) |
Oct 20, 2017 | 14.50 | 14.50 | 14.30 | 14.35 | 37,833 | -0.05(-0.35%) |
Oct 19, 2017 | 14.30 | 14.50 | 14.15 | 14.40 | 61,687 | +0.00(+0.00%) |
Oct 18, 2017 | 14.25 | 14.55 | 14.19 | 14.40 | 75,006 | +0.20(+1.41%) |
Oct 17, 2017 | 14.45 | 14.45 | 14.10 | 14.20 | 39,753 | -0.20(-1.39%) |
Oct 16, 2017 | 14.60 | 14.60 | 14.35 | 14.40 | 53,567 | -0.15(-1.03%) |
Oct 13, 2017 | 14.55 | 14.65 | 14.45 | 14.55 | 46,900 | +0.00(+0.00%) |
Oct 12, 2017 | 14.55 | 14.70 | 14.55 | 14.55 | 55,681 | +0.00(+0.00%) |
Oct 11, 2017 | 14.50 | 14.62 | 14.40 | 14.55 | 48,087 | +0.10(+0.69%) |
Oct 10, 2017 | 14.50 | 14.60 | 14.35 | 14.45 | 48,214 | -0.05(-0.34%) |
Oct 09, 2017 | 14.50 | 14.75 | 14.45 | 14.50 | 93,482 | -0.05(-0.34%) |
Oct 06, 2017 | 14.60 | 14.75 | 14.35 | 14.55 | 92,382 | -0.15(-1.02%) |
Oct 05, 2017 | 14.90 | 14.90 | 14.65 | 14.70 | 111,937 | -0.10(-0.68%) |
Oct 04, 2017 | 14.75 | 15.00 | 14.71 | 14.80 | 136,756 | +0.00(+0.00%) |
Oct 03, 2017 | 14.80 | 15.00 | 14.75 | 14.80 | 107,674 | -0.05(-0.34%) |