Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.71 | 12.80 | 12.55 | 12.62 | 6,085 | +0.04(+0.32%) |
May 30, 2018 | 12.55 | 12.69 | 12.25 | 12.58 | 5,470 | +0.02(+0.16%) |
May 29, 2018 | 12.59 | 12.59 | 12.52 | 12.56 | 1,930 | -0.15(-1.18%) |
May 25, 2018 | 12.71 | 12.71 | 12.71 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 12.65 | 12.70 | 12.50 | 12.69 | 8,728 | +0.15(+1.20%) |
May 23, 2018 | 12.62 | 12.70 | 12.50 | 12.54 | 8,008 | -0.19(-1.49%) |
May 22, 2018 | 13.16 | 13.35 | 12.60 | 12.73 | 34,021 | -0.57(-4.29%) |
May 21, 2018 | 13.20 | 13.33 | 13.17 | 13.30 | 7,673 | +0.06(+0.45%) |
May 18, 2018 | 13.24 | 13.24 | 13.24 | 13.24 | 200 | -0.12(-0.90%) |
May 17, 2018 | 13.46 | 13.46 | 13.35 | 13.36 | 4,064 | -0.21(-1.51%) |
May 16, 2018 | 13.63 | 13.63 | 13.51 | 13.56 | 500 | +0.03(+0.18%) |
May 14, 2018 | 13.54 | 13.54 | 13.54 | 0 | -0.11(-0.84%) | |
May 11, 2018 | 13.76 | 13.76 | 13.65 | 13.65 | 850 | +0.12(+0.92%) |
May 10, 2018 | 13.49 | 13.69 | 13.49 | 13.53 | 7,005 | -0.01(-0.08%) |
May 09, 2018 | 13.62 | 13.72 | 13.48 | 13.54 | 41,840 | +0.13(+0.93%) |
May 08, 2018 | 13.34 | 13.42 | 13.34 | 13.42 | 310 | -0.05(-0.41%) |
May 07, 2018 | 13.48 | 13.65 | 13.47 | 13.47 | 4,252 | -0.01(-0.07%) |
May 04, 2018 | 13.54 | 13.54 | 13.48 | 13.48 | 1,492 | -0.05(-0.39%) |
May 03, 2018 | 13.73 | 13.73 | 13.53 | 13.53 | 4,409 | -0.00(-0.00%) |
May 02, 2018 | 13.59 | 13.61 | 13.53 | 13.53 | 6,043 | -0.03(-0.19%) |
May 01, 2018 | 13.56 | 13.59 | 13.56 | 13.56 | 1,850 | +0.03(+0.22%) |
Apr 30, 2018 | 13.49 | 13.60 | 13.47 | 13.53 | 4,175 | -0.01(-0.07%) |
Apr 27, 2018 | 13.28 | 13.69 | 13.28 | 13.54 | 9,684 | +0.24(+1.80%) |
Apr 26, 2018 | 13.38 | 13.38 | 13.30 | 13.30 | 488 | +0.23(+1.72%) |
Apr 25, 2018 | 13.31 | 13.31 | 13.07 | 13.07 | 234 | -0.12(-0.95%) |
Apr 24, 2018 | 13.21 | 13.29 | 13.15 | 13.20 | 1,955 | -0.07(-0.53%) |
Apr 23, 2018 | 13.42 | 13.42 | 13.27 | 13.27 | 3,900 | -0.12(-0.90%) |
Apr 20, 2018 | 13.50 | 13.51 | 13.39 | 13.39 | 3,350 | -0.08(-0.59%) |
Apr 19, 2018 | 13.43 | 13.47 | 13.32 | 13.47 | 3,040 | -0.02(-0.15%) |
Apr 18, 2018 | 13.36 | 13.54 | 13.36 | 13.49 | 4,586 | +0.04(+0.30%) |
Apr 17, 2018 | 13.47 | 13.76 | 13.45 | 13.45 | 5,149 | -0.00(-0.01%) |
Apr 16, 2018 | 13.26 | 13.56 | 13.26 | 13.45 | 2,844 | +0.05(+0.38%) |
Apr 12, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) | |
Apr 11, 2018 | 13.62 | 13.62 | 13.34 | 13.40 | 3,501 | -0.03(-0.22%) |
Apr 10, 2018 | 13.08 | 13.52 | 13.08 | 13.43 | 18,281 | +0.35(+2.68%) |
Apr 09, 2018 | 13.03 | 13.11 | 13.03 | 13.08 | 3,077 | +0.17(+1.32%) |
Apr 06, 2018 | 13.10 | 13.14 | 12.91 | 12.91 | 1,656 | -0.32(-2.42%) |
Apr 05, 2018 | 12.88 | 13.24 | 12.81 | 13.23 | 7,621 | +0.03(+0.23%) |
Apr 04, 2018 | 13.25 | 13.25 | 13.00 | 13.20 | 5,725 | -0.05(-0.35%) |
Apr 03, 2018 | 13.28 | 13.37 | 13.21 | 13.25 | 9,462 | -0.04(-0.33%) |
Apr 02, 2018 | 13.23 | 13.36 | 13.23 | 13.29 | 2,607 | +0.02(+0.15%) |
Mar 29, 2018 | 13.27 | 13.27 | 13.27 | 0 | -0.09(-0.67%) | |
Mar 28, 2018 | 13.49 | 13.55 | 13.36 | 13.36 | 6,142 | -0.23(-1.69%) |
Mar 27, 2018 | 13.58 | 13.60 | 13.20 | 13.59 | 23,944 | +0.24(+1.80%) |
Mar 26, 2018 | 13.43 | 13.51 | 13.35 | 13.35 | 7,997 | -0.10(-0.74%) |
Mar 23, 2018 | 13.42 | 13.45 | 13.42 | 13.45 | 2,298 | +0.06(+0.45%) |
Mar 22, 2018 | 13.36 | 13.40 | 13.34 | 13.39 | 2,942 | -0.02(-0.15%) |
Mar 21, 2018 | 13.54 | 13.65 | 13.41 | 13.41 | 8,078 | -0.13(-0.96%) |
Mar 20, 2018 | 14.02 | 14.02 | 13.50 | 13.54 | 11,163 | -0.55(-3.88%) |
Mar 19, 2018 | 13.55 | 14.09 | 13.52 | 14.09 | 2,831 | +0.03(+0.19%) |
Mar 16, 2018 | 14.01 | 14.06 | 13.72 | 14.06 | 12,852 | +0.07(+0.50%) |
Mar 15, 2018 | 14.20 | 14.20 | 13.99 | 13.99 | 3,544 | -0.20(-1.40%) |
Mar 14, 2018 | 14.23 | 14.23 | 14.02 | 14.19 | 3,200 | +0.01(+0.06%) |
Mar 13, 2018 | 14.36 | 14.36 | 14.18 | 14.18 | 1,190 | -0.29(-2.00%) |
Mar 12, 2018 | 14.10 | 14.47 | 14.10 | 14.47 | 6,983 | +0.27(+1.90%) |
Mar 09, 2018 | 14.45 | 14.45 | 14.20 | 14.20 | 4,485 | -0.21(-1.46%) |
Mar 08, 2018 | 14.41 | 14.46 | 14.41 | 14.41 | 3,661 | +0.12(+0.81%) |
Mar 07, 2018 | 14.36 | 14.45 | 14.28 | 14.29 | 1,198 | -0.12(-0.80%) |
Mar 06, 2018 | 14.45 | 14.45 | 14.31 | 14.41 | 2,332 | -0.03(-0.21%) |
Mar 05, 2018 | 14.33 | 14.47 | 14.33 | 14.44 | 2,550 | +0.11(+0.77%) |
Mar 02, 2018 | 14.79 | 15.17 | 14.23 | 14.33 | 17,881 | -0.44(-2.97%) |
Mar 01, 2018 | 14.91 | 14.99 | 14.70 | 14.77 | 5,063 | -0.00(-0.00%) |
Feb 28, 2018 | 14.79 | 14.98 | 14.57 | 14.77 | 7,847 | -0.02(-0.14%) |
Feb 27, 2018 | 14.90 | 15.23 | 14.70 | 14.79 | 13,560 | +0.04(+0.27%) |
Feb 23, 2018 | 14.75 | 14.75 | 14.75 | 25 | +0.16(+1.10%) | |
Feb 22, 2018 | 14.54 | 14.59 | 14.36 | 14.59 | 8,950 | +0.29(+2.03%) |
Feb 21, 2018 | 14.58 | 14.58 | 14.26 | 14.30 | 4,099 | -0.22(-1.52%) |
Feb 20, 2018 | 14.70 | 14.92 | 14.51 | 14.52 | 14,368 | +0.06(+0.42%) |
Feb 16, 2018 | 14.46 | 14.46 | 14.46 | 0 | +0.09(+0.62%) | |
Feb 15, 2018 | 14.37 | 14.64 | 14.23 | 14.37 | 14,772 | +0.12(+0.84%) |
Feb 14, 2018 | 14.50 | 14.99 | 14.25 | 14.25 | 54,792 | -1.45(-9.24%) |
Feb 13, 2018 | 15.03 | 15.70 | 15.03 | 15.70 | 9,376 | +0.37(+2.44%) |
Feb 12, 2018 | 15.10 | 15.60 | 15.00 | 15.33 | 39,588 | +0.24(+1.56%) |
Feb 09, 2018 | 15.14 | 15.23 | 15.00 | 15.09 | 12,224 | -0.01(-0.07%) |
Feb 08, 2018 | 15.34 | 15.43 | 15.07 | 15.10 | 5,862 | -0.32(-2.08%) |
Feb 07, 2018 | 15.34 | 15.72 | 15.34 | 15.42 | 6,454 | +0.16(+1.05%) |
Feb 06, 2018 | 15.03 | 15.27 | 14.96 | 15.26 | 3,527 | +0.07(+0.46%) |
Feb 05, 2018 | 15.45 | 15.54 | 15.19 | 3,306 | -0.35(-2.25%) | |
Feb 02, 2018 | 15.50 | 15.54 | 15.43 | 15.54 | 6,625 | +0.05(+0.32%) |
Feb 01, 2018 | 15.40 | 15.58 | 15.40 | 15.49 | 2,950 | +0.07(+0.47%) |
Jan 31, 2018 | 15.30 | 15.66 | 15.30 | 15.42 | 15,392 | +0.19(+1.23%) |
Jan 30, 2018 | 15.54 | 15.42 | 15.23 | 11,920 | -0.19(-1.23%) | |
Jan 29, 2018 | 15.45 | 15.62 | 15.42 | 15.42 | 10,360 | +0.01(+0.06%) |
Jan 26, 2018 | 15.50 | 15.50 | 15.39 | 15.41 | 4,255 | +0.02(+0.13%) |
Jan 25, 2018 | 15.30 | 15.40 | 15.30 | 15.39 | 1,500 | +0.06(+0.40%) |
Jan 24, 2018 | 15.40 | 15.43 | 15.23 | 15.33 | 4,994 | -0.13(-0.85%) |
Jan 23, 2018 | 15.45 | 15.49 | 15.44 | 15.46 | 7,610 | +0.00(+0.03%) |
Jan 22, 2018 | 15.40 | 15.46 | 15.23 | 15.46 | 2,280 | +0.02(+0.10%) |
Jan 19, 2018 | 15.48 | 15.50 | 15.34 | 15.44 | 8,914 | +0.00(+0.00%) |
Jan 18, 2018 | 15.29 | 15.51 | 15.29 | 15.44 | 910 | +0.14(+0.92%) |
Jan 17, 2018 | 15.58 | 15.58 | 15.30 | 15.30 | 6,625 | -0.31(-1.99%) |
Jan 16, 2018 | 15.59 | 15.61 | 15.34 | 15.61 | 17,563 | -0.12(-0.76%) |
Jan 12, 2018 | 15.73 | 15.73 | 15.73 | 0 | +0.20(+1.29%) | |
Jan 11, 2018 | 15.32 | 15.55 | 15.27 | 15.53 | 6,878 | +0.08(+0.52%) |
Jan 10, 2018 | 15.35 | 15.49 | 15.20 | 15.45 | 8,302 | +0.11(+0.72%) |
Jan 09, 2018 | 15.25 | 15.34 | 15.10 | 15.34 | 9,117 | +0.24(+1.59%) |
Jan 08, 2018 | 15.36 | 15.42 | 15.08 | 15.10 | 12,586 | -0.28(-1.82%) |
Jan 05, 2018 | 15.37 | 15.53 | 15.22 | 15.38 | 12,116 | +0.01(+0.07%) |
Jan 04, 2018 | 14.64 | 15.41 | 14.64 | 15.37 | 32,190 | +0.70(+4.77%) |
Jan 03, 2018 | 14.50 | 14.71 | 14.49 | 14.67 | 4,484 | +0.19(+1.31%) |
Jan 02, 2018 | 14.75 | 14.75 | 14.41 | 14.48 | 16,222 | -0.27(-1.83%) |
Dec 29, 2017 | 14.75 | 14.75 | 14.75 | 0 | +0.66(+4.68%) | |
Dec 28, 2017 | 13.75 | 14.14 | 13.75 | 14.09 | 3,252 | +0.31(+2.25%) |
Dec 27, 2017 | 14.00 | 14.17 | 13.78 | 13.78 | 6,414 | -0.17(-1.22%) |
Dec 26, 2017 | 13.62 | 13.97 | 13.41 | 13.95 | 49,386 | +0.44(+3.26%) |
Dec 22, 2017 | 13.52 | 13.60 | 13.51 | 13.51 | 5,370 | +0.16(+1.20%) |
Dec 21, 2017 | 13.51 | 13.52 | 13.40 | 13.35 | 11,445 | -0.39(-2.84%) |
Dec 20, 2017 | 13.64 | 13.77 | 13.54 | 13.74 | 11,726 | +0.01(+0.07%) |
Dec 19, 2017 | 13.70 | 13.79 | 13.51 | 13.73 | 11,095 | +0.13(+0.96%) |
Dec 18, 2017 | 13.20 | 13.94 | 13.20 | 13.60 | 29,562 | +0.40(+3.03%) |
Dec 15, 2017 | 12.79 | 13.29 | 12.79 | 13.20 | 18,388 | +0.30(+2.33%) |
Dec 14, 2017 | 13.08 | 13.28 | 12.76 | 12.90 | 41,304 | -0.09(-0.70%) |
Dec 13, 2017 | 12.85 | 13.19 | 12.76 | 12.99 | 6,285 | +0.19(+1.48%) |
Dec 12, 2017 | 13.20 | 13.50 | 12.80 | 12.80 | 29,352 | -0.51(-3.83%) |
Dec 11, 2017 | 13.08 | 13.71 | 13.02 | 13.31 | 35,915 | +0.15(+1.14%) |
Dec 08, 2017 | 13.05 | 13.18 | 12.74 | 13.16 | 19,598 | +0.24(+1.86%) |
Dec 07, 2017 | 12.80 | 13.05 | 12.76 | 12.92 | 13,916 | +0.09(+0.70%) |
Dec 06, 2017 | 12.75 | 12.95 | 12.11 | 12.83 | 33,217 | -0.02(-0.12%) |
Dec 05, 2017 | 12.37 | 13.06 | 12.37 | 12.85 | 19,790 | +0.48(+3.84%) |
Dec 04, 2017 | 12.48 | 11.96 | 12.37 | 10,177 | +0.41(+3.43%) | |
Dec 01, 2017 | 12.05 | 12.27 | 11.95 | 11.96 | 12,256 | -0.28(-2.29%) |
Nov 30, 2017 | 12.78 | 12.88 | 12.06 | 12.24 | 25,712 | -0.56(-4.38%) |
Nov 29, 2017 | 13.04 | 13.10 | 12.70 | 12.80 | 22,415 | -0.06(-0.47%) |
Nov 28, 2017 | 12.91 | 13.07 | 12.86 | 12.86 | 30,382 | -0.08(-0.62%) |
Nov 27, 2017 | 12.95 | 13.31 | 12.88 | 12.94 | 21,112 | -0.05(-0.38%) |
Nov 24, 2017 | 12.90 | 13.00 | 12.90 | 12.99 | 2,514 | +0.08(+0.62%) |
Nov 22, 2017 | 12.86 | 13.02 | 12.85 | 12.91 | 22,749 | -0.07(-0.54%) |
Nov 21, 2017 | 12.83 | 13.00 | 12.75 | 12.98 | 8,341 | +0.09(+0.70%) |
Nov 20, 2017 | 12.95 | 13.30 | 12.79 | 12.89 | 11,122 | -0.20(-1.53%) |
Nov 17, 2017 | 12.81 | 13.09 | 12.81 | 13.09 | 10,193 | +0.19(+1.43%) |
Nov 16, 2017 | 12.62 | 12.93 | 12.62 | 12.90 | 16,710 | +0.08(+0.66%) |
Nov 15, 2017 | 12.35 | 12.84 | 12.35 | 12.82 | 3,407 | +0.55(+4.48%) |
Nov 14, 2017 | 12.77 | 12.90 | 12.13 | 12.27 | 4,820 | -0.37(-2.93%) |
Nov 13, 2017 | 12.73 | 13.39 | 12.56 | 12.64 | 21,923 | -0.05(-0.39%) |
Nov 10, 2017 | 12.20 | 12.69 | 12.20 | 12.69 | 30,759 | +0.92(+7.82%) |
Nov 09, 2017 | 11.02 | 11.80 | 11.02 | 11.77 | 16,540 | +0.57(+5.09%) |
Nov 08, 2017 | 11.10 | 11.36 | 11.00 | 11.20 | 13,557 | -0.04(-0.35%) |
Nov 07, 2017 | 11.39 | 11.53 | 11.21 | 11.24 | 10,589 | -0.32(-2.74%) |
Nov 06, 2017 | 11.14 | 11.75 | 11.14 | 11.56 | 10,314 | +0.31(+2.72%) |
Nov 03, 2017 | 11.39 | 11.39 | 11.15 | 11.25 | 8,710 | -0.09(-0.79%) |
Nov 02, 2017 | 11.70 | 11.74 | 11.09 | 11.34 | 30,900 | -0.50(-4.22%) |
Nov 01, 2017 | 12.02 | 12.07 | 11.75 | 11.84 | 17,791 | -0.21(-1.74%) |
Oct 31, 2017 | 11.70 | 12.24 | 11.70 | 12.05 | 18,401 | +0.37(+3.17%) |
Oct 30, 2017 | 12.60 | 12.60 | 11.65 | 11.68 | 41,817 | -1.31(-10.08%) |
Oct 27, 2017 | 12.99 | 13.16 | 12.28 | 12.99 | 57,509 | -1.06(-7.54%) |
Oct 26, 2017 | 14.14 | 14.14 | 13.75 | 14.05 | 13,698 | -0.19(-1.34%) |
Oct 25, 2017 | 14.06 | 14.24 | 14.05 | 14.24 | 7,363 | -0.01(-0.07%) |
Oct 24, 2017 | 14.04 | 14.25 | 14.01 | 14.25 | 31,038 | +0.02(+0.14%) |
Oct 23, 2017 | 14.03 | 14.49 | 14.00 | 14.23 | 4,268 | +0.14(+0.99%) |
Oct 20, 2017 | 14.32 | 14.32 | 13.75 | 14.09 | 8,689 | -0.24(-1.66%) |
Oct 19, 2017 | 14.33 | 14.35 | 14.21 | 14.33 | 8,666 | -0.10(-0.70%) |
Oct 18, 2017 | 14.66 | 14.66 | 14.31 | 14.43 | 6,204 | -0.17(-1.16%) |
Oct 17, 2017 | 14.54 | 14.62 | 14.29 | 14.60 | 7,383 | +0.07(+0.48%) |
Oct 16, 2017 | 14.50 | 14.59 | 14.48 | 14.53 | 7,750 | +0.05(+0.35%) |
Oct 13, 2017 | 14.55 | 14.59 | 14.24 | 14.48 | 4,741 | -0.07(-0.48%) |
Oct 12, 2017 | 14.90 | 14.94 | 14.50 | 14.55 | 11,066 | -0.40(-2.68%) |
Oct 11, 2017 | 14.84 | 14.95 | 14.80 | 14.95 | 8,048 | -0.05(-0.33%) |
Oct 10, 2017 | 15.07 | 15.15 | 15.00 | 15.00 | 6,564 | -0.10(-0.66%) |
Oct 09, 2017 | 14.99 | 15.20 | 14.99 | 15.10 | 3,567 | +0.04(+0.27%) |
Oct 06, 2017 | 15.08 | 15.42 | 14.80 | 15.06 | 11,966 | -0.06(-0.42%) |
Oct 05, 2017 | 15.30 | 15.40 | 15.11 | 15.12 | 4,587 | -0.18(-1.16%) |
Oct 04, 2017 | 15.43 | 15.54 | 15.27 | 15.30 | 4,831 | -0.13(-0.84%) |
Oct 03, 2017 | 15.37 | 15.50 | 15.10 | 15.43 | 8,257 | -0.06(-0.38%) |
Oct 02, 2017 | 15.87 | 15.92 | 15.30 | 15.49 | 17,444 | -0.31(-1.97%) |
Sep 29, 2017 | 15.78 | 15.80 | 15.56 | 15.80 | 2,739 | +0.02(+0.12%) |
Sep 28, 2017 | 15.86 | 15.86 | 15.78 | 15.78 | 1,538 | -0.13(-0.83%) |
Sep 27, 2017 | 15.71 | 15.91 | 15.55 | 15.91 | 5,191 | +0.21(+1.35%) |
Sep 26, 2017 | 15.70 | 15.70 | 15.70 | 15.70 | 630 | -0.05(-0.32%) |
Sep 25, 2017 | 15.77 | 15.86 | 15.60 | 15.75 | 1,752 | -0.02(-0.15%) |
Sep 22, 2017 | 15.83 | 15.83 | 15.76 | 15.77 | 2,015 | -0.06(-0.35%) |
Sep 21, 2017 | 15.84 | 15.96 | 15.83 | 15.83 | 2,558 | -0.08(-0.50%) |
Sep 20, 2017 | 15.95 | 15.95 | 15.90 | 15.91 | 3,346 | -0.04(-0.25%) |
Sep 19, 2017 | 16.00 | 16.04 | 15.93 | 15.95 | 4,386 | -0.05(-0.31%) |
Sep 18, 2017 | 16.10 | 16.10 | 15.99 | 16.00 | 2,543 | -0.20(-1.23%) |
Sep 15, 2017 | 16.01 | 16.38 | 16.01 | 16.20 | 2,750 | +0.10(+0.62%) |
Sep 14, 2017 | 16.04 | 16.10 | 15.90 | 16.10 | 5,126 | +0.08(+0.50%) |
Sep 13, 2017 | 16.35 | 16.56 | 15.99 | 16.02 | 8,680 | -0.53(-3.17%) |
Sep 12, 2017 | 16.30 | 16.55 | 16.25 | 16.55 | 1,025 | +0.25(+1.56%) |
Sep 11, 2017 | 16.74 | 16.74 | 15.92 | 16.29 | 10,866 | -0.33(-1.98%) |
Sep 08, 2017 | 16.55 | 16.71 | 16.55 | 16.62 | 1,175 | +0.08(+0.48%) |
Sep 07, 2017 | 17.10 | 17.10 | 16.54 | 16.54 | 980 | -0.51(-2.99%) |
Sep 06, 2017 | 16.53 | 17.39 | 16.50 | 17.05 | 6,097 | +0.51(+3.10%) |
Sep 05, 2017 | 17.29 | 17.40 | 16.54 | 16.54 | 561 | -0.64(-3.71%) |
Sep 01, 2017 | 17.34 | 17.65 | 17.02 | 17.18 | 4,426 | -0.04(-0.26%) |
Aug 31, 2017 | 16.93 | 17.25 | 16.93 | 17.22 | 5,618 | +0.16(+0.94%) |
Aug 30, 2017 | 16.90 | 17.10 | 16.56 | 17.06 | 3,443 | +0.20(+1.19%) |
Aug 29, 2017 | 15.87 | 16.90 | 15.87 | 16.86 | 15,732 | +0.87(+5.44%) |
Aug 28, 2017 | 16.15 | 16.40 | 15.99 | 15.99 | 5,646 | -0.16(-0.99%) |
Aug 25, 2017 | 16.00 | 16.15 | 15.95 | 16.15 | 7,514 | +0.00(+0.00%) |
Aug 24, 2017 | 15.80 | 16.19 | 15.80 | 16.15 | 9,763 | +0.37(+2.34%) |
Aug 23, 2017 | 15.87 | 15.99 | 15.78 | 15.78 | 3,650 | -0.09(-0.57%) |
Aug 22, 2017 | 15.73 | 15.87 | 15.71 | 15.87 | 13,452 | +0.12(+0.76%) |
Aug 21, 2017 | 15.75 | 15.83 | 15.75 | 15.75 | 3,050 | +0.00(+0.00%) |
Aug 18, 2017 | 15.70 | 15.87 | 15.54 | 15.75 | 16,908 | +0.06(+0.38%) |
Aug 17, 2017 | 16.10 | 16.10 | 15.64 | 15.69 | 9,084 | -0.42(-2.61%) |
Aug 16, 2017 | 15.98 | 16.17 | 15.98 | 16.11 | 6,540 | -0.01(-0.06%) |
Aug 15, 2017 | 16.39 | 16.39 | 16.00 | 16.12 | 8,198 | -0.33(-2.01%) |
Aug 14, 2017 | 16.40 | 16.60 | 16.36 | 16.45 | 5,601 | -0.05(-0.30%) |
Aug 11, 2017 | 15.94 | 16.93 | 15.79 | 16.50 | 40,017 | -1.32(-7.41%) |
Aug 10, 2017 | 17.95 | 18.38 | 17.59 | 17.82 | 8,179 | -0.16(-0.89%) |
Aug 09, 2017 | 17.95 | 18.00 | 17.94 | 17.98 | 6,324 | +0.02(+0.11%) |
Aug 08, 2017 | 17.99 | 18.06 | 17.90 | 17.96 | 6,705 | -0.09(-0.52%) |
Aug 07, 2017 | 18.74 | 18.74 | 17.98 | 18.05 | 12,834 | +0.07(+0.41%) |
Aug 04, 2017 | 18.16 | 18.16 | 17.81 | 17.98 | 3,684 | -0.03(-0.16%) |
Aug 03, 2017 | 18.02 | 18.15 | 17.77 | 18.01 | 6,111 | +0.01(+0.05%) |
Aug 02, 2017 | 18.08 | 18.08 | 17.82 | 18.00 | 5,037 | +0.03(+0.17%) |
Aug 01, 2017 | 17.80 | 18.15 | 17.80 | 17.97 | 6,402 | +0.20(+1.13%) |
Jul 31, 2017 | 17.80 | 17.92 | 17.70 | 17.77 | 5,232 | +0.17(+0.97%) |
Jul 28, 2017 | 17.60 | 17.61 | 17.60 | 17.60 | 4,650 | +0.10(+0.57%) |
Jul 27, 2017 | 17.60 | 17.77 | 17.36 | 17.50 | 5,711 | -0.05(-0.28%) |
Jul 26, 2017 | 17.37 | 17.55 | 17.13 | 17.55 | 968 | +0.13(+0.75%) |
Jul 25, 2017 | 17.37 | 17.60 | 17.24 | 17.42 | 9,636 | +0.16(+0.93%) |
Jul 24, 2017 | 17.45 | 17.45 | 17.19 | 17.26 | 3,841 | -0.10(-0.58%) |
Jul 21, 2017 | 17.36 | 17.36 | 17.36 | 17.36 | 685 | -0.00(-0.00%) |
Jul 20, 2017 | 17.32 | 17.54 | 17.32 | 17.36 | 4,832 | -0.18(-1.03%) |
Jul 19, 2017 | 17.60 | 17.60 | 17.46 | 17.54 | 2,495 | -0.05(-0.28%) |
Jul 18, 2017 | 17.80 | 17.80 | 17.45 | 17.59 | 6,788 | -0.27(-1.51%) |
Jul 17, 2017 | 17.65 | 17.98 | 17.65 | 17.86 | 1,788 | +0.24(+1.36%) |
Jul 14, 2017 | 17.56 | 17.65 | 17.55 | 17.62 | 1,701 | +0.07(+0.40%) |
Jul 13, 2017 | 17.23 | 17.57 | 17.23 | 17.55 | 3,510 | +0.33(+1.92%) |
Jul 12, 2017 | 17.16 | 17.27 | 17.09 | 17.22 | 8,734 | +0.01(+0.07%) |
Jul 11, 2017 | 17.05 | 17.21 | 17.05 | 17.21 | 680 | +0.11(+0.63%) |
Jul 10, 2017 | 17.09 | 17.10 | 17.09 | 17.10 | 3,104 | +0.08(+0.47%) |
Jul 07, 2017 | 17.37 | 17.37 | 17.02 | 17.02 | 1,710 | -0.11(-0.64%) |
Jul 06, 2017 | 17.20 | 17.21 | 17.12 | 17.13 | 4,708 | -0.08(-0.46%) |
Jul 03, 2017 | 17.21 | 17.21 | 17.21 | 17.21 | 26 | +0.00(+0.00%) |
Jun 30, 2017 | 17.21 | 51 | +0.07(+0.41%) | |||
Jun 29, 2017 | 17.14 | 17.50 | 17.14 | 17.14 | 2,034 | -0.07(-0.38%) |
Jun 28, 2017 | 17.10 | 17.31 | 17.10 | 17.21 | 6,909 | +0.06(+0.33%) |
Jun 27, 2017 | 17.18 | 17.30 | 17.15 | 17.15 | 2,050 | +0.09(+0.53%) |
Jun 26, 2017 | 17.02 | 17.06 | 17.02 | 17.06 | 1,870 | -0.01(-0.06%) |
Jun 23, 2017 | 17.10 | 17.13 | 17.07 | 17.07 | 1,000 | +0.06(+0.35%) |
Jun 22, 2017 | 17.01 | 17.01 | 17.01 | 17.01 | 200 | -0.11(-0.64%) |
Jun 21, 2017 | 17.03 | 17.12 | 17.00 | 17.12 | 2,816 | -0.04(-0.21%) |
Jun 20, 2017 | 17.16 | 17.16 | 17.09 | 17.16 | 1,590 | -0.02(-0.15%) |
Jun 19, 2017 | 17.06 | 17.19 | 17.06 | 17.18 | 2,471 | +0.07(+0.41%) |
Jun 16, 2017 | 17.18 | 17.21 | 17.03 | 17.11 | 2,386 | -0.06(-0.35%) |
Jun 15, 2017 | 17.06 | 17.17 | 17.06 | 17.17 | 462 | -0.13(-0.75%) |
Jun 14, 2017 | 17.08 | 17.30 | 17.08 | 17.30 | 1,380 | +0.02(+0.12%) |
Jun 13, 2017 | 17.29 | 17.30 | 17.28 | 17.28 | 680 | +0.20(+1.20%) |
Jun 12, 2017 | 17.08 | 17.08 | 17.08 | 17.08 | 511 | -0.21(-1.24%) |
Jun 09, 2017 | 17.14 | 17.29 | 17.05 | 17.29 | 6,649 | +0.24(+1.41%) |
Jun 08, 2017 | 17.25 | 17.25 | 17.05 | 17.05 | 4,575 | -0.03(-0.18%) |
Jun 07, 2017 | 17.17 | 17.33 | 16.83 | 17.08 | 3,066 | -0.17(-0.99%) |
Jun 06, 2017 | 17.20 | 17.45 | 16.87 | 17.25 | 12,753 | -0.09(-0.52%) |
Jun 05, 2017 | 17.30 | 17.40 | 17.30 | 17.34 | 2,920 | +0.14(+0.82%) |
Jun 02, 2017 | 17.35 | 17.35 | 17.20 | 17.20 | 1,425 | -0.32(-1.83%) |