Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.96 | 15.98 | 15.65 | 15.78 | 642,576 | -0.23(-1.44%) |
May 30, 2018 | 15.84 | 16.15 | 15.78 | 16.01 | 576,484 | +0.16(+1.01%) |
May 29, 2018 | 15.84 | 16.12 | 15.74 | 15.85 | 518,225 | +0.02(+0.13%) |
May 25, 2018 | 15.83 | 15.83 | 15.83 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 15.90 | 16.11 | 15.81 | 15.84 | 519,621 | -0.07(-0.44%) |
May 23, 2018 | 15.84 | 16.09 | 15.78 | 15.91 | 395,214 | +0.04(+0.25%) |
May 22, 2018 | 15.98 | 16.09 | 15.71 | 15.87 | 513,735 | -0.12(-0.75%) |
May 21, 2018 | 15.63 | 16.08 | 15.61 | 15.99 | 636,973 | +0.38(+2.43%) |
May 18, 2018 | 15.94 | 15.94 | 15.59 | 15.61 | 676,328 | -0.31(-1.95%) |
May 17, 2018 | 16.03 | 16.09 | 15.88 | 15.92 | 702,063 | -0.15(-0.93%) |
May 16, 2018 | 16.07 | 16.26 | 15.90 | 16.07 | 749,889 | +0.24(+1.52%) |
May 15, 2018 | 15.75 | 15.88 | 15.59 | 15.83 | 848,143 | -0.02(-0.13%) |
May 14, 2018 | 15.95 | 16.11 | 15.81 | 15.85 | 565,255 | -0.15(-0.94%) |
May 11, 2018 | 16.25 | 16.25 | 15.96 | 16.00 | 616,643 | -0.19(-1.17%) |
May 10, 2018 | 16.10 | 16.43 | 16.10 | 16.19 | 3,246,991 | +0.41(+2.60%) |
May 09, 2018 | 15.76 | 15.87 | 15.60 | 15.78 | 791,451 | +0.08(+0.51%) |
May 08, 2018 | 15.50 | 15.86 | 15.45 | 15.70 | 653,979 | +0.21(+1.36%) |
May 07, 2018 | 15.49 | 15.59 | 15.29 | 15.49 | 1,054,727 | +0.07(+0.45%) |
May 04, 2018 | 15.12 | 15.57 | 14.99 | 15.42 | 1,709,597 | +0.37(+2.46%) |
May 03, 2018 | 14.71 | 15.27 | 14.61 | 15.05 | 1,303,228 | +0.88(+6.21%) |
May 02, 2018 | 14.18 | 14.30 | 14.16 | 14.17 | 571,203 | -0.06(-0.42%) |
May 01, 2018 | 14.33 | 14.34 | 14.14 | 14.23 | 456,290 | -0.07(-0.49%) |
Apr 30, 2018 | 14.59 | 14.64 | 14.28 | 14.30 | 452,867 | -0.21(-1.45%) |
Apr 27, 2018 | 14.50 | 14.58 | 14.40 | 14.51 | 334,893 | +0.05(+0.35%) |
Apr 26, 2018 | 14.20 | 14.63 | 14.19 | 14.46 | 720,290 | +0.23(+1.62%) |
Apr 25, 2018 | 14.42 | 14.47 | 14.22 | 14.23 | 629,682 | -0.22(-1.52%) |
Apr 24, 2018 | 14.49 | 14.73 | 14.40 | 14.45 | 684,528 | +0.06(+0.42%) |
Apr 23, 2018 | 14.66 | 14.66 | 14.28 | 14.39 | 503,786 | -0.27(-1.84%) |
Apr 20, 2018 | 14.32 | 14.69 | 14.24 | 14.66 | 996,452 | +0.37(+2.59%) |
Apr 19, 2018 | 14.25 | 14.37 | 14.06 | 14.29 | 599,605 | +0.05(+0.35%) |
Apr 18, 2018 | 14.38 | 14.44 | 14.21 | 14.24 | 744,524 | -0.12(-0.84%) |
Apr 17, 2018 | 14.72 | 14.81 | 14.35 | 14.36 | 490,501 | -0.22(-1.51%) |
Apr 16, 2018 | 14.54 | 14.68 | 14.42 | 14.58 | 954,781 | +0.07(+0.48%) |
Apr 13, 2018 | 14.75 | 14.79 | 14.46 | 14.51 | 646,732 | -0.25(-1.69%) |
Apr 12, 2018 | 14.71 | 14.84 | 14.67 | 14.76 | 676,078 | +0.05(+0.34%) |
Apr 11, 2018 | 14.49 | 14.81 | 14.49 | 14.71 | 1,376,127 | +0.14(+0.96%) |
Apr 10, 2018 | 14.81 | 14.81 | 14.54 | 14.57 | 354,340 | -0.10(-0.68%) |
Apr 09, 2018 | 14.80 | 14.86 | 14.66 | 14.67 | 329,637 | -0.07(-0.47%) |
Apr 06, 2018 | 14.71 | 14.84 | 14.57 | 14.74 | 605,774 | -0.06(-0.41%) |
Apr 05, 2018 | 14.85 | 14.90 | 14.74 | 14.80 | 520,519 | -0.04(-0.27%) |
Apr 04, 2018 | 14.63 | 14.87 | 14.56 | 14.84 | 530,131 | +0.08(+0.54%) |
Apr 03, 2018 | 14.60 | 14.81 | 14.53 | 14.76 | 774,573 | +0.21(+1.44%) |
Apr 02, 2018 | 14.66 | 14.72 | 14.45 | 14.55 | 941,241 | -0.17(-1.15%) |
Mar 29, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.28(+1.94%) | |
Mar 28, 2018 | 14.63 | 14.84 | 14.40 | 14.44 | 978,061 | -0.12(-0.82%) |
Mar 27, 2018 | 14.77 | 14.81 | 14.44 | 14.56 | 823,385 | -0.22(-1.49%) |
Mar 26, 2018 | 14.32 | 14.87 | 14.32 | 14.78 | 1,774,389 | -0.03(-0.20%) |
Mar 23, 2018 | 15.52 | 15.57 | 14.80 | 14.81 | 930,377 | -0.62(-4.02%) |
Mar 22, 2018 | 15.45 | 15.60 | 15.36 | 15.43 | 642,729 | -0.05(-0.32%) |
Mar 21, 2018 | 15.61 | 15.70 | 15.38 | 15.48 | 944,397 | -0.12(-0.77%) |
Mar 20, 2018 | 15.25 | 15.64 | 15.18 | 15.60 | 1,587,888 | +0.35(+2.30%) |
Mar 19, 2018 | 15.27 | 15.36 | 15.16 | 15.25 | 898,011 | +0.03(+0.20%) |
Mar 16, 2018 | 15.21 | 15.31 | 15.12 | 15.22 | 519,227 | +0.07(+0.46%) |
Mar 15, 2018 | 15.25 | 15.32 | 15.11 | 15.15 | 649,149 | -0.13(-0.85%) |
Mar 14, 2018 | 15.36 | 15.41 | 15.25 | 15.28 | 703,992 | -0.08(-0.52%) |
Mar 13, 2018 | 15.44 | 15.58 | 15.28 | 15.36 | 705,105 | -0.14(-0.90%) |
Mar 12, 2018 | 15.81 | 15.81 | 15.45 | 15.50 | 800,227 | -0.27(-1.71%) |
Mar 09, 2018 | 15.90 | 15.97 | 15.67 | 15.77 | 978,402 | -0.13(-0.82%) |
Mar 08, 2018 | 15.64 | 16.01 | 15.59 | 15.90 | 958,245 | +0.33(+2.12%) |
Mar 07, 2018 | 15.56 | 15.57 | 1,317,907 | -0.36(-2.26%) | ||
Mar 06, 2018 | 15.90 | 16.22 | 15.73 | 15.93 | 1,299,099 | +0.06(+0.38%) |
Mar 05, 2018 | 15.53 | 16.09 | 15.53 | 15.87 | 1,723,260 | +0.08(+0.51%) |
Mar 02, 2018 | 15.62 | 15.83 | 15.06 | 15.79 | 1,735,042 | +0.18(+1.15%) |
Mar 01, 2018 | 15.09 | 15.66 | 14.92 | 15.61 | 3,575,840 | +1.06(+7.29%) |
Feb 28, 2018 | 14.64 | 14.79 | 14.48 | 14.55 | 1,050,303 | -0.01(-0.07%) |
Feb 27, 2018 | 14.82 | 14.89 | 14.48 | 14.56 | 738,467 | -0.28(-1.89%) |
Feb 26, 2018 | 14.80 | 14.92 | 14.73 | 14.84 | 934,912 | +0.07(+0.47%) |
Feb 23, 2018 | 15.00 | 15.07 | 14.63 | 14.77 | 1,253,597 | -0.14(-0.94%) |
Feb 22, 2018 | 14.87 | 14.91 | 806,075 | -0.07(-0.47%) | ||
Feb 21, 2018 | 15.50 | 15.61 | 14.95 | 14.98 | 559,163 | -0.51(-3.29%) |
Feb 20, 2018 | 15.53 | 15.64 | 15.34 | 15.49 | 925,833 | -0.14(-0.90%) |
Feb 16, 2018 | 15.63 | 15.63 | 15.63 | 0 | +0.03(+0.19%) | |
Feb 15, 2018 | 15.56 | 15.64 | 15.44 | 15.60 | 532,864 | +0.12(+0.78%) |
Feb 14, 2018 | 15.62 | 15.62 | 15.31 | 15.48 | 900,100 | -0.21(-1.34%) |
Feb 13, 2018 | 15.21 | 15.77 | 15.20 | 15.69 | 1,196,597 | +0.49(+3.22%) |
Feb 12, 2018 | 15.30 | 15.39 | 15.15 | 15.20 | 898,351 | -0.03(-0.20%) |
Feb 09, 2018 | 15.44 | 15.53 | 14.81 | 15.23 | 1,254,130 | -0.08(-0.52%) |
Feb 08, 2018 | 15.66 | 15.78 | 15.30 | 15.31 | 953,983 | -0.28(-1.80%) |
Feb 07, 2018 | 15.84 | 15.91 | 15.57 | 15.59 | 1,172,355 | -0.35(-2.20%) |
Feb 06, 2018 | 15.70 | 16.11 | 15.55 | 15.94 | 1,265,158 | -0.16(-0.99%) |
Feb 05, 2018 | 16.49 | 16.49 | 16.04 | 16.10 | 1,258,899 | -0.50(-3.01%) |
Feb 02, 2018 | 16.52 | 16.71 | 16.37 | 16.60 | 2,562,786 | -0.07(-0.42%) |
Feb 01, 2018 | 16.64 | 16.72 | 16.47 | 16.67 | 1,699,852 | +0.01(+0.06%) |
Jan 31, 2018 | 16.87 | 16.98 | 16.60 | 16.66 | 864,632 | -0.11(-0.66%) |
Jan 30, 2018 | 16.51 | 16.81 | 16.48 | 16.77 | 980,692 | +0.03(+0.18%) |
Jan 29, 2018 | 17.20 | 17.25 | 16.73 | 16.74 | 787,038 | -0.46(-2.67%) |
Jan 26, 2018 | 17.16 | 17.33 | 17.11 | 17.20 | 637,204 | +0.05(+0.29%) |
Jan 25, 2018 | 16.88 | 17.34 | 16.83 | 17.15 | 1,012,741 | +0.33(+1.96%) |
Jan 24, 2018 | 17.15 | 17.23 | 16.82 | 16.82 | 657,295 | -0.29(-1.69%) |
Jan 23, 2018 | 17.15 | 17.25 | 16.94 | 17.11 | 788,278 | -0.14(-0.81%) |
Jan 22, 2018 | 17.32 | 17.04 | 17.25 | 711,184 | +0.21(+1.23%) | |
Jan 19, 2018 | 16.77 | 17.05 | 16.77 | 17.04 | 877,576 | +0.25(+1.49%) |
Jan 18, 2018 | 16.88 | 17.00 | 16.68 | 16.79 | 625,525 | -0.14(-0.83%) |
Jan 17, 2018 | 16.48 | 17.00 | 16.48 | 16.93 | 1,380,635 | +0.53(+3.23%) |
Jan 16, 2018 | 16.77 | 16.80 | 16.32 | 16.40 | 1,098,368 | -0.35(-2.09%) |
Jan 12, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.06(+0.36%) | |
Jan 11, 2018 | 16.76 | 16.76 | 16.55 | 16.69 | 903,873 | -0.05(-0.30%) |
Jan 10, 2018 | 16.74 | 1,201,405 | -0.09(-0.53%) | |||
Jan 09, 2018 | 16.83 | 16.97 | 16.74 | 16.83 | 1,063,767 | +0.07(+0.42%) |
Jan 08, 2018 | 16.62 | 16.86 | 16.41 | 16.76 | 934,626 | +0.18(+1.09%) |
Jan 05, 2018 | 16.46 | 16.64 | 16.40 | 16.58 | 666,522 | +0.14(+0.85%) |
Jan 04, 2018 | 16.53 | 16.61 | 16.37 | 16.44 | 665,998 | -0.06(-0.36%) |
Jan 03, 2018 | 16.68 | 16.82 | 16.48 | 16.50 | 821,328 | -0.10(-0.60%) |
Jan 02, 2018 | 16.67 | 16.67 | 16.30 | 16.60 | 1,154,877 | -0.06(-0.36%) |
Dec 29, 2017 | 16.66 | 16.66 | 16.66 | 0 | +0.18(+1.09%) | |
Dec 28, 2017 | 16.70 | 16.70 | 16.41 | 16.48 | 468,340 | -0.12(-0.72%) |
Dec 27, 2017 | 16.54 | 16.69 | 16.30 | 16.60 | 457,322 | +0.18(+1.10%) |
Dec 26, 2017 | 16.53 | 16.63 | 16.41 | 16.42 | 340,496 | -0.15(-0.91%) |
Dec 22, 2017 | 16.70 | 16.75 | 16.53 | 16.57 | 309,883 | -0.17(-1.02%) |
Dec 21, 2017 | 16.98 | 17.00 | 16.70 | 16.74 | 444,848 | -0.13(-0.77%) |
Dec 20, 2017 | 17.01 | 17.01 | 16.49 | 16.87 | 950,357 | -0.10(-0.59%) |
Dec 19, 2017 | 17.00 | 17.05 | 16.77 | 16.97 | 1,030,522 | +0.31(+1.86%) |
Dec 18, 2017 | 16.69 | 16.88 | 16.65 | 16.66 | 847,441 | +0.08(+0.48%) |
Dec 15, 2017 | 16.99 | 17.05 | 16.56 | 16.58 | 1,138,576 | -0.40(-2.36%) |
Dec 14, 2017 | 17.06 | 17.07 | 16.93 | 16.98 | 497,194 | -0.10(-0.59%) |
Dec 13, 2017 | 17.07 | 17.28 | 17.01 | 17.08 | 1,337,615 | -0.03(-0.18%) |
Dec 12, 2017 | 17.51 | 17.51 | 17.12 | 17.11 | 537,948 | -0.43(-2.45%) |
Dec 11, 2017 | 17.64 | 17.69 | 17.45 | 17.54 | 776,106 | -0.08(-0.45%) |
Dec 08, 2017 | 17.46 | 17.69 | 17.46 | 17.62 | 818,504 | +0.12(+0.69%) |
Dec 07, 2017 | 17.39 | 17.65 | 17.30 | 17.50 | 1,382,926 | +0.06(+0.34%) |
Dec 06, 2017 | 17.42 | 17.48 | 17.33 | 17.44 | 1,462,242 | +0.05(+0.29%) |
Dec 05, 2017 | 17.30 | 17.58 | 17.29 | 17.39 | 1,374,638 | +0.05(+0.29%) |
Dec 04, 2017 | 17.65 | 17.77 | 17.23 | 17.34 | 1,247,179 | -0.23(-1.31%) |
Dec 01, 2017 | 17.28 | 17.66 | 17.16 | 17.57 | 2,589,266 | +0.40(+2.33%) |
Nov 30, 2017 | 16.94 | 17.20 | 16.88 | 17.17 | 1,322,786 | +0.24(+1.42%) |
Nov 29, 2017 | 17.15 | 17.17 | 16.85 | 16.93 | 1,541,467 | -0.27(-1.57%) |
Nov 28, 2017 | 17.33 | 17.35 | 17.08 | 17.20 | 1,251,197 | -0.12(-0.69%) |
Nov 27, 2017 | 17.21 | 17.35 | 17.09 | 17.32 | 827,632 | +0.07(+0.41%) |
Nov 24, 2017 | 17.30 | 17.36 | 17.22 | 17.25 | 560,785 | +0.08(+0.47%) |
Nov 22, 2017 | 17.13 | 17.26 | 17.06 | 17.17 | 1,255,040 | +0.08(+0.47%) |
Nov 21, 2017 | 17.22 | 17.46 | 17.04 | 17.09 | 2,293,192 | -0.09(-0.52%) |
Nov 20, 2017 | 17.01 | 17.19 | 16.84 | 17.18 | 1,289,137 | +0.22(+1.30%) |
Nov 17, 2017 | 16.59 | 16.96 | 16.51 | 16.96 | 9,116,395 | +0.46(+2.79%) |
Nov 16, 2017 | 16.68 | 16.84 | 16.29 | 16.50 | 6,746,236 | -0.04(-0.24%) |
Nov 15, 2017 | 16.38 | 16.61 | 16.25 | 16.54 | 2,424,892 | +0.06(+0.36%) |
Nov 14, 2017 | 16.32 | 16.53 | 16.27 | 16.48 | 2,799,694 | +0.16(+0.98%) |
Nov 13, 2017 | 16.16 | 16.38 | 15.89 | 16.32 | 2,923,365 | +0.17(+1.05%) |
Nov 10, 2017 | 15.13 | 16.26 | 15.05 | 16.15 | 5,866,985 | +1.14(+7.59%) |
Nov 09, 2017 | 14.75 | 15.54 | 14.66 | 15.01 | 2,977,256 | +0.54(+3.73%) |
Nov 08, 2017 | 14.43 | 14.53 | 14.25 | 14.47 | 1,398,892 | +0.08(+0.56%) |
Nov 07, 2017 | 14.64 | 14.64 | 14.32 | 14.39 | 708,249 | -0.17(-1.17%) |
Nov 06, 2017 | 14.80 | 14.80 | 14.55 | 14.56 | 1,522,698 | -0.18(-1.22%) |
Nov 03, 2017 | 14.73 | 14.93 | 14.73 | 14.74 | 516,454 | +0.00(+0.00%) |
Nov 02, 2017 | 14.99 | 15.07 | 14.67 | 14.74 | 1,133,265 | -0.36(-2.38%) |
Nov 01, 2017 | 15.13 | 15.25 | 15.00 | 15.10 | 875,676 | +0.10(+0.67%) |
Oct 31, 2017 | 14.79 | 15.09 | 14.79 | 15.00 | 662,259 | +0.24(+1.63%) |
Oct 30, 2017 | 15.00 | 15.08 | 14.72 | 14.76 | 577,811 | -0.32(-2.12%) |
Oct 27, 2017 | 15.05 | 15.11 | 14.84 | 15.08 | 476,852 | -0.02(-0.13%) |
Oct 26, 2017 | 14.74 | 15.26 | 14.74 | 15.10 | 711,342 | +0.36(+2.44%) |
Oct 25, 2017 | 14.80 | 14.86 | 14.38 | 14.74 | 1,001,836 | +0.01(+0.07%) |
Oct 24, 2017 | 14.80 | 14.90 | 14.71 | 14.73 | 749,653 | -0.09(-0.61%) |
Oct 23, 2017 | 14.84 | 14.96 | 14.75 | 14.82 | 485,383 | -0.02(-0.13%) |
Oct 20, 2017 | 15.00 | 15.02 | 14.77 | 14.84 | 1,487,624 | -0.14(-0.93%) |
Oct 19, 2017 | 15.00 | 15.06 | 14.78 | 14.98 | 658,984 | -0.05(-0.33%) |
Oct 18, 2017 | 15.12 | 15.33 | 15.01 | 15.03 | 783,290 | -0.08(-0.53%) |
Oct 17, 2017 | 15.16 | 15.28 | 14.93 | 15.11 | 2,389,020 | -0.11(-0.72%) |
Oct 16, 2017 | 14.94 | 15.27 | 14.94 | 15.22 | 2,631,611 | +0.22(+1.47%) |
Oct 13, 2017 | 15.12 | 15.17 | 14.99 | 15.00 | 626,384 | -0.11(-0.73%) |
Oct 12, 2017 | 15.10 | 15.19 | 14.96 | 15.11 | 660,663 | +0.06(+0.40%) |
Oct 11, 2017 | 15.15 | 15.28 | 15.04 | 15.05 | 750,543 | -0.14(-0.92%) |
Oct 10, 2017 | 15.50 | 15.60 | 15.19 | 15.19 | 658,078 | -0.28(-1.81%) |
Oct 09, 2017 | 15.62 | 15.62 | 15.41 | 15.47 | 725,609 | -0.06(-0.39%) |
Oct 06, 2017 | 15.41 | 15.56 | 15.32 | 15.53 | 1,754,373 | +0.09(+0.58%) |
Oct 05, 2017 | 15.50 | 15.55 | 15.40 | 15.44 | 1,193,587 | +0.04(+0.26%) |
Oct 04, 2017 | 15.30 | 15.62 | 15.24 | 15.40 | 1,849,060 | +0.11(+0.72%) |
Oct 03, 2017 | 15.16 | 15.40 | 15.14 | 15.29 | 1,242,738 | +0.24(+1.59%) |
Oct 02, 2017 | 15.04 | 15.13 | 14.89 | 15.05 | 697,198 | +0.04(+0.27%) |
Sep 29, 2017 | 14.96 | 15.17 | 14.91 | 15.01 | 661,996 | +0.05(+0.33%) |
Sep 28, 2017 | 14.73 | 15.01 | 14.73 | 14.96 | 525,823 | +0.22(+1.49%) |
Sep 27, 2017 | 14.87 | 14.99 | 14.69 | 14.74 | 856,398 | -0.10(-0.67%) |
Sep 26, 2017 | 14.75 | 14.86 | 14.55 | 14.84 | 2,168,852 | +0.06(+0.41%) |
Sep 25, 2017 | 14.93 | 15.00 | 14.74 | 14.78 | 934,751 | -0.16(-1.07%) |
Sep 22, 2017 | 14.97 | 15.04 | 14.72 | 14.94 | 1,203,291 | -0.02(-0.13%) |
Sep 21, 2017 | 14.94 | 15.05 | 14.80 | 14.96 | 851,740 | +0.02(+0.13%) |
Sep 20, 2017 | 14.91 | 15.13 | 14.83 | 14.94 | 1,069,326 | +0.00(+0.00%) |
Sep 19, 2017 | 15.30 | 15.30 | 14.94 | 14.94 | 668,076 | -0.34(-2.23%) |
Sep 18, 2017 | 15.31 | 15.49 | 15.19 | 15.28 | 886,355 | -0.01(-0.07%) |
Sep 15, 2017 | 15.29 | 15.38 | 15.03 | 15.29 | 1,043,461 | +0.06(+0.39%) |
Sep 14, 2017 | 15.21 | 15.31 | 15.10 | 15.23 | 489,929 | -0.01(-0.07%) |
Sep 13, 2017 | 15.20 | 15.44 | 15.19 | 15.24 | 519,814 | -0.03(-0.20%) |
Sep 12, 2017 | 15.36 | 15.37 | 15.15 | 15.27 | 1,185,189 | -0.04(-0.26%) |
Sep 11, 2017 | 15.49 | 15.57 | 15.31 | 15.31 | 530,685 | -0.10(-0.65%) |
Sep 08, 2017 | 15.66 | 15.66 | 15.31 | 15.41 | 932,701 | -0.28(-1.78%) |
Sep 07, 2017 | 15.81 | 15.93 | 15.68 | 15.69 | 1,165,639 | -0.10(-0.63%) |
Sep 06, 2017 | 15.97 | 15.97 | 15.60 | 15.79 | 880,790 | -0.17(-1.07%) |
Sep 05, 2017 | 15.85 | 16.14 | 15.66 | 15.96 | 1,583,313 | +0.17(+1.08%) |
Sep 01, 2017 | 15.25 | 15.90 | 15.17 | 15.79 | 1,037,515 | +0.61(+4.02%) |
Aug 31, 2017 | 15.25 | 15.30 | 15.14 | 15.18 | 531,675 | -0.04(-0.26%) |
Aug 30, 2017 | 15.29 | 15.30 | 15.11 | 15.22 | 578,219 | -0.05(-0.33%) |
Aug 29, 2017 | 14.89 | 15.36 | 14.79 | 15.27 | 1,212,928 | +0.32(+2.14%) |
Aug 28, 2017 | 15.03 | 15.13 | 14.90 | 14.95 | 658,111 | -0.02(-0.13%) |
Aug 25, 2017 | 15.07 | 15.10 | 14.94 | 14.97 | 793,656 | -0.03(-0.20%) |
Aug 24, 2017 | 15.25 | 15.26 | 14.98 | 15.00 | 706,694 | -0.21(-1.38%) |
Aug 23, 2017 | 15.34 | 15.39 | 15.18 | 15.21 | 554,732 | -0.16(-1.04%) |
Aug 22, 2017 | 15.31 | 15.42 | 15.25 | 15.37 | 626,595 | +0.06(+0.39%) |
Aug 21, 2017 | 15.17 | 15.31 | 15.05 | 15.31 | 695,381 | +0.13(+0.86%) |
Aug 18, 2017 | 15.14 | 15.25 | 15.02 | 15.18 | 875,660 | +0.00(+0.00%) |
Aug 17, 2017 | 15.48 | 15.53 | 15.16 | 15.18 | 906,631 | -0.30(-1.94%) |
Aug 16, 2017 | 15.43 | 15.52 | 15.32 | 15.48 | 587,092 | +0.06(+0.39%) |
Aug 15, 2017 | 15.47 | 15.57 | 15.32 | 15.42 | 661,061 | -0.01(-0.06%) |
Aug 14, 2017 | 15.31 | 15.57 | 15.18 | 15.43 | 583,693 | +0.25(+1.65%) |
Aug 11, 2017 | 15.01 | 15.22 | 15.01 | 15.18 | 801,309 | +0.01(+0.07%) |
Aug 10, 2017 | 15.48 | 15.48 | 15.14 | 15.17 | 621,783 | -0.30(-1.94%) |
Aug 09, 2017 | 15.46 | 15.51 | 15.18 | 15.47 | 1,075,645 | -0.11(-0.71%) |
Aug 08, 2017 | 15.71 | 15.81 | 15.50 | 15.58 | 906,159 | -0.13(-0.83%) |
Aug 07, 2017 | 15.87 | 15.89 | 15.62 | 15.71 | 789,262 | -0.20(-1.26%) |
Aug 04, 2017 | 15.93 | 15.99 | 15.68 | 15.91 | 1,634,181 | -0.08(-0.50%) |
Aug 03, 2017 | 15.14 | 15.99 | 15.11 | 15.99 | 5,230,388 | +0.59(+3.83%) |
Aug 02, 2017 | 15.56 | 15.56 | 15.26 | 15.40 | 1,037,453 | -0.14(-0.90%) |
Aug 01, 2017 | 15.53 | 15.78 | 15.45 | 15.54 | 949,345 | +0.00(+0.00%) |
Jul 31, 2017 | 15.52 | 15.60 | 15.38 | 15.54 | 1,587,673 | +0.05(+0.32%) |
Jul 28, 2017 | 15.40 | 15.65 | 15.38 | 15.49 | 1,979,806 | +0.10(+0.65%) |
Jul 27, 2017 | 15.53 | 15.69 | 15.14 | 15.39 | 1,400,280 | -0.11(-0.71%) |
Jul 26, 2017 | 15.24 | 15.72 | 15.24 | 15.50 | 2,249,007 | -0.19(-1.21%) |
Jul 25, 2017 | 16.06 | 16.18 | 15.40 | 15.69 | 8,745,878 | +0.96(+6.52%) |
Jul 24, 2017 | 14.51 | 14.88 | 14.45 | 14.73 | 924,490 | +0.18(+1.24%) |
Jul 21, 2017 | 14.73 | 14.75 | 14.49 | 14.55 | 886,589 | -0.18(-1.22%) |
Jul 20, 2017 | 14.67 | 14.74 | 14.54 | 14.73 | 819,082 | +0.12(+0.82%) |
Jul 19, 2017 | 14.58 | 14.67 | 14.50 | 14.61 | 752,496 | +0.05(+0.34%) |
Jul 18, 2017 | 14.76 | 14.81 | 14.55 | 14.56 | 591,574 | -0.25(-1.69%) |
Jul 17, 2017 | 14.83 | 14.90 | 14.65 | 14.81 | 901,481 | +0.00(+0.00%) |
Jul 14, 2017 | 14.48 | 14.86 | 14.48 | 14.81 | 1,830,298 | +0.35(+2.42%) |
Jul 13, 2017 | 14.55 | 14.60 | 14.40 | 14.46 | 457,940 | -0.05(-0.34%) |
Jul 12, 2017 | 14.46 | 14.68 | 14.41 | 14.51 | 1,431,115 | +0.19(+1.33%) |
Jul 11, 2017 | 14.53 | 14.53 | 14.24 | 14.32 | 635,052 | -0.17(-1.17%) |
Jul 10, 2017 | 14.33 | 14.59 | 14.27 | 14.49 | 1,427,777 | +0.32(+2.26%) |
Jul 07, 2017 | 13.87 | 14.65 | 13.69 | 14.17 | 1,910,746 | +0.36(+2.61%) |
Jul 06, 2017 | 13.98 | 14.04 | 13.73 | 13.81 | 964,599 | -0.21(-1.50%) |
Jul 05, 2017 | 14.43 | 14.43 | 14.00 | 14.02 | 698,370 | -0.49(-3.38%) |
Jul 03, 2017 | 14.50 | 14.57 | 14.38 | 14.51 | 342,331 | +0.07(+0.48%) |
Jun 30, 2017 | 14.38 | 14.49 | 14.16 | 14.44 | 575,664 | +0.11(+0.77%) |
Jun 29, 2017 | 14.51 | 14.52 | 14.24 | 14.33 | 633,437 | -0.19(-1.31%) |
Jun 28, 2017 | 14.37 | 14.72 | 14.37 | 14.52 | 757,516 | +0.17(+1.18%) |
Jun 27, 2017 | 14.39 | 14.56 | 14.25 | 14.35 | 692,611 | +0.00(+0.00%) |
Jun 26, 2017 | 14.21 | 14.37 | 14.16 | 14.35 | 1,231,715 | +0.20(+1.41%) |
Jun 23, 2017 | 14.32 | 14.37 | 14.13 | 14.15 | 686,894 | -0.18(-1.26%) |
Jun 22, 2017 | 14.31 | 14.39 | 14.24 | 14.33 | 976,209 | +0.06(+0.42%) |
Jun 21, 2017 | 14.42 | 14.48 | 14.17 | 14.27 | 486,090 | -0.16(-1.11%) |
Jun 20, 2017 | 14.40 | 14.59 | 14.35 | 14.43 | 621,978 | +0.04(+0.28%) |
Jun 19, 2017 | 14.19 | 14.52 | 14.16 | 14.39 | 913,364 | +0.20(+1.41%) |
Jun 16, 2017 | 14.31 | 14.37 | 14.06 | 14.19 | 506,883 | -0.14(-0.98%) |
Jun 15, 2017 | 14.27 | 14.40 | 14.10 | 14.33 | 390,516 | -0.03(-0.21%) |
Jun 14, 2017 | 14.58 | 14.62 | 14.26 | 14.36 | 616,012 | -0.12(-0.83%) |
Jun 13, 2017 | 14.25 | 14.52 | 13.97 | 14.48 | 1,084,052 | +0.33(+2.33%) |
Jun 12, 2017 | 14.04 | 14.26 | 13.87 | 14.15 | 1,294,969 | +0.11(+0.78%) |
Jun 09, 2017 | 14.34 | 14.38 | 13.99 | 14.04 | 864,948 | -0.25(-1.75%) |
Jun 08, 2017 | 14.55 | 14.64 | 14.17 | 14.29 | 983,028 | -0.31(-2.12%) |
Jun 07, 2017 | 14.39 | 14.77 | 14.32 | 14.60 | 2,528,623 | +0.60(+4.29%) |
Jun 06, 2017 | 13.83 | 14.03 | 13.80 | 14.00 | 2,463,428 | +0.14(+1.01%) |
Jun 05, 2017 | 13.75 | 13.87 | 13.61 | 13.86 | 616,879 | +0.09(+0.65%) |
Jun 02, 2017 | 13.80 | 13.91 | 13.52 | 13.77 | 1,047,142 | +0.07(+0.51%) |