Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.33 | 12.38 | 12.03 | 12.03 | 491,855 | -0.26(-2.10%) |
May 30, 2018 | 12.76 | 12.81 | 12.20 | 12.29 | 578,865 | -0.47(-3.72%) |
May 29, 2018 | 12.89 | 12.98 | 12.72 | 12.76 | 346,107 | -0.22(-1.66%) |
May 25, 2018 | 12.98 | 12.98 | 12.98 | 0 | +0.34(+2.73%) | |
May 24, 2018 | 12.89 | 12.89 | 12.59 | 12.63 | 365,533 | -0.22(-1.68%) |
May 23, 2018 | 12.94 | 12.94 | 12.72 | 12.85 | 434,117 | -0.17(-1.32%) |
May 22, 2018 | 13.24 | 13.71 | 12.98 | 13.02 | 499,034 | -0.30(-2.26%) |
May 21, 2018 | 12.81 | 13.32 | 12.81 | 13.32 | 688,876 | +0.52(+4.04%) |
May 18, 2018 | 12.76 | 12.85 | 12.63 | 12.81 | 235,945 | +0.09(+0.68%) |
May 17, 2018 | 12.72 | 12.81 | 12.59 | 12.72 | 362,979 | +0.04(+0.34%) |
May 16, 2018 | 12.63 | 12.85 | 12.55 | 12.68 | 370,109 | +0.13(+1.03%) |
May 15, 2018 | 12.72 | 12.72 | 12.55 | 12.55 | 302,646 | -0.17(-1.36%) |
May 14, 2018 | 13.11 | 13.15 | 12.66 | 12.72 | 445,668 | -0.35(-2.64%) |
May 11, 2018 | 13.15 | 13.24 | 13.02 | 13.07 | 241,223 | -0.09(-0.66%) |
May 10, 2018 | 13.11 | 13.28 | 13.02 | 13.15 | 383,501 | +0.00(+0.00%) |
May 09, 2018 | 13.20 | 13.24 | 12.98 | 13.15 | 366,475 | -0.04(-0.33%) |
May 08, 2018 | 12.94 | 13.24 | 12.81 | 13.20 | 359,843 | +0.22(+1.66%) |
May 07, 2018 | 12.89 | 13.41 | 12.81 | 12.98 | 616,105 | +0.17(+1.35%) |
May 04, 2018 | 12.72 | 13.02 | 12.59 | 12.81 | 410,669 | +0.09(+0.68%) |
May 03, 2018 | 12.81 | 12.89 | 12.57 | 12.72 | 504,818 | -0.13(-1.01%) |
May 02, 2018 | 12.89 | 13.07 | 12.68 | 12.85 | 496,042 | +0.00(+0.00%) |
May 01, 2018 | 12.55 | 12.85 | 12.42 | 12.85 | 578,473 | +0.29(+2.33%) |
Apr 30, 2018 | 12.43 | 12.60 | 12.30 | 12.56 | 549,122 | +0.13(+1.03%) |
Apr 27, 2018 | 12.56 | 12.71 | 12.26 | 12.43 | 346,538 | -0.09(-0.68%) |
Apr 26, 2018 | 12.60 | 12.64 | 12.26 | 12.51 | 400,837 | -0.09(-0.68%) |
Apr 25, 2018 | 12.64 | 12.64 | 12.43 | 12.60 | 391,530 | +0.00(+0.00%) |
Apr 24, 2018 | 12.43 | 12.64 | 12.34 | 12.60 | 587,124 | +0.21(+1.73%) |
Apr 23, 2018 | 12.64 | 12.73 | 12.34 | 12.39 | 516,740 | -0.21(-1.70%) |
Apr 20, 2018 | 12.64 | 12.73 | 12.56 | 12.60 | 883,085 | -0.11(-0.84%) |
Apr 19, 2018 | 12.60 | 12.90 | 12.56 | 12.71 | 561,466 | -0.11(-0.84%) |
Apr 18, 2018 | 12.69 | 13.16 | 12.34 | 12.81 | 1,827,663 | -0.94(-6.85%) |
Apr 17, 2018 | 13.37 | 13.93 | 13.35 | 13.76 | 1,174,131 | +0.43(+3.22%) |
Apr 16, 2018 | 13.33 | 13.39 | 13.11 | 13.33 | 410,205 | +0.00(+0.00%) |
Apr 13, 2018 | 13.29 | 13.37 | 13.16 | 13.33 | 235,223 | +0.13(+0.97%) |
Apr 12, 2018 | 13.29 | 13.37 | 13.20 | 13.20 | 426,700 | +0.00(+0.00%) |
Apr 11, 2018 | 12.99 | 13.54 | 12.99 | 13.20 | 409,230 | +0.17(+1.32%) |
Apr 10, 2018 | 13.07 | 13.20 | 12.90 | 13.03 | 620,198 | +0.09(+0.66%) |
Apr 09, 2018 | 12.86 | 13.11 | 12.77 | 12.94 | 315,955 | +0.17(+1.34%) |
Apr 06, 2018 | 12.90 | 13.07 | 12.69 | 12.77 | 608,853 | -0.17(-1.33%) |
Apr 05, 2018 | 12.94 | 12.99 | 12.86 | 12.94 | 332,292 | +0.00(+0.00%) |
Apr 04, 2018 | 12.77 | 12.94 | 12.69 | 12.94 | 411,774 | -0.09(-0.66%) |
Apr 03, 2018 | 13.07 | 13.07 | 12.90 | 13.03 | 423,093 | +0.00(+0.00%) |
Apr 02, 2018 | 13.37 | 13.41 | 12.90 | 13.03 | 478,920 | -0.30(-2.25%) |
Mar 29, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.13(+0.97%) | |
Mar 28, 2018 | 13.11 | 13.29 | 12.99 | 13.20 | 773,355 | +0.04(+0.33%) |
Mar 27, 2018 | 13.37 | 13.41 | 13.05 | 13.16 | 339,482 | -0.17(-1.29%) |
Mar 26, 2018 | 13.50 | 13.63 | 13.07 | 13.33 | 501,560 | -0.09(-0.64%) |
Mar 23, 2018 | 13.50 | 13.63 | 13.24 | 13.41 | 701,014 | -0.09(-0.63%) |
Mar 22, 2018 | 13.67 | 13.76 | 13.33 | 13.50 | 707,625 | -0.26(-1.87%) |
Mar 21, 2018 | 13.80 | 13.84 | 13.56 | 13.76 | 419,961 | -0.04(-0.31%) |
Mar 20, 2018 | 13.76 | 13.84 | 13.63 | 13.80 | 331,960 | +0.04(+0.31%) |
Mar 19, 2018 | 13.54 | 13.84 | 13.41 | 13.76 | 631,544 | +0.13(+0.94%) |
Mar 16, 2018 | 13.97 | 13.97 | 13.54 | 13.63 | 1,081,854 | -0.34(-2.45%) |
Mar 15, 2018 | 13.97 | 14.06 | 13.63 | 13.97 | 389,268 | +0.04(+0.31%) |
Mar 14, 2018 | 14.27 | 14.27 | 13.93 | 13.93 | 682,848 | -0.34(-2.40%) |
Mar 13, 2018 | 14.14 | 14.49 | 14.10 | 14.27 | 989,480 | +0.17(+1.22%) |
Mar 12, 2018 | 13.97 | 14.14 | 13.97 | 14.10 | 511,663 | +0.13(+0.92%) |
Mar 09, 2018 | 13.97 | 14.10 | 13.82 | 13.97 | 537,017 | +0.00(+0.00%) |
Mar 08, 2018 | 13.89 | 14.06 | 13.84 | 13.97 | 379,833 | +0.13(+0.93%) |
Mar 07, 2018 | 13.67 | 14.06 | 13.59 | 13.84 | 569,337 | +0.13(+0.94%) |
Mar 06, 2018 | 13.59 | 13.71 | 13.50 | 13.71 | 621,293 | +0.26(+1.91%) |
Mar 05, 2018 | 13.33 | 13.67 | 13.33 | 13.46 | 520,666 | +0.13(+0.96%) |
Mar 02, 2018 | 13.16 | 13.46 | 13.11 | 13.33 | 563,792 | +0.04(+0.32%) |
Mar 01, 2018 | 13.46 | 13.59 | 13.20 | 13.29 | 612,173 | -0.13(-0.96%) |
Feb 28, 2018 | 13.20 | 13.50 | 13.07 | 13.41 | 771,154 | +0.26(+1.95%) |
Feb 27, 2018 | 13.54 | 13.63 | 13.16 | 13.16 | 927,563 | -0.39(-2.85%) |
Feb 26, 2018 | 13.50 | 13.63 | 13.44 | 13.54 | 938,113 | +0.09(+0.64%) |
Feb 23, 2018 | 13.54 | 13.59 | 13.39 | 13.46 | 647,201 | -0.09(-0.63%) |
Feb 22, 2018 | 13.93 | 13.93 | 13.44 | 13.54 | 1,397,281 | -0.41(-2.92%) |
Feb 21, 2018 | 14.06 | 14.27 | 13.93 | 13.95 | 612,847 | -0.11(-0.76%) |
Feb 20, 2018 | 13.84 | 14.25 | 13.80 | 14.06 | 700,732 | +0.13(+0.92%) |
Feb 16, 2018 | 13.93 | 13.93 | 13.93 | 0 | -0.21(-1.52%) | |
Feb 15, 2018 | 14.10 | 14.27 | 13.93 | 14.14 | 428,098 | +0.17(+1.23%) |
Feb 14, 2018 | 13.93 | 14.31 | 13.84 | 13.97 | 511,160 | -0.09(-0.61%) |
Feb 13, 2018 | 14.01 | 14.23 | 13.89 | 14.06 | 408,255 | +0.04(+0.31%) |
Feb 12, 2018 | 13.80 | 14.14 | 13.65 | 14.01 | 486,379 | +0.26(+1.87%) |
Feb 09, 2018 | 13.76 | 13.93 | 13.50 | 13.76 | 807,707 | +0.13(+0.94%) |
Feb 08, 2018 | 13.93 | 13.59 | 13.63 | 1,276,677 | -0.30(-2.15%) | |
Feb 07, 2018 | 13.84 | 13.84 | 13.78 | 13.93 | 832,806 | +0.13(+0.93%) |
Feb 06, 2018 | 13.46 | 13.97 | 13.41 | 13.80 | 998,640 | +0.04(+0.31%) |
Feb 05, 2018 | 13.93 | 13.97 | 13.67 | 13.76 | 746,534 | -0.21(-1.53%) |
Feb 02, 2018 | 13.89 | 14.14 | 13.89 | 13.97 | 787,164 | +0.09(+0.62%) |
Feb 01, 2018 | 13.71 | 14.10 | 13.71 | 13.89 | 1,328,523 | +0.17(+1.25%) |
Jan 31, 2018 | 13.76 | 13.95 | 13.63 | 13.71 | 692,344 | -0.09(-0.62%) |
Jan 30, 2018 | 13.80 | 13.86 | 13.71 | 13.80 | 660,886 | +0.03(+0.25%) |
Jan 29, 2018 | 13.89 | 14.02 | 13.66 | 13.77 | 484,194 | -0.09(-0.62%) |
Jan 26, 2018 | 13.72 | 13.98 | 13.60 | 13.85 | 493,762 | +0.21(+1.56%) |
Jan 25, 2018 | 13.94 | 13.94 | 13.51 | 13.64 | 859,393 | -0.17(-1.23%) |
Jan 24, 2018 | 14.40 | 14.40 | 13.64 | 13.81 | 707,406 | -0.51(-3.57%) |
Jan 23, 2018 | 14.36 | 14.62 | 14.15 | 14.32 | 989,327 | +0.00(+0.00%) |
Jan 22, 2018 | 13.94 | 14.32 | 13.68 | 14.32 | 1,062,480 | +0.34(+2.44%) |
Jan 19, 2018 | 14.19 | 14.32 | 13.85 | 13.98 | 1,227,407 | -0.23(-1.65%) |
Jan 18, 2018 | 15.81 | 15.90 | 14.09 | 14.21 | 2,426,899 | -1.85(-11.54%) |
Jan 17, 2018 | 16.20 | 16.71 | 15.85 | 16.07 | 1,272,836 | -0.55(-3.33%) |
Jan 16, 2018 | 17.43 | 17.43 | 16.58 | 16.62 | 889,610 | -0.17(-1.01%) |
Jan 12, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 16.71 | 16.88 | 16.54 | 16.79 | 440,773 | +0.09(+0.51%) |
Jan 10, 2018 | 16.71 | 16.71 | 391,561 | +0.13(+0.77%) | ||
Jan 09, 2018 | 16.83 | 16.83 | 16.49 | 16.58 | 354,379 | -0.26(-1.52%) |
Jan 08, 2018 | 16.45 | 16.88 | 16.28 | 16.83 | 645,811 | +0.38(+2.33%) |
Jan 05, 2018 | 16.45 | 16.62 | 16.28 | 16.45 | 597,598 | +0.04(+0.26%) |
Jan 04, 2018 | 16.58 | 16.70 | 16.32 | 16.41 | 469,248 | -0.04(-0.26%) |
Jan 03, 2018 | 17.00 | 17.13 | 16.41 | 16.45 | 736,394 | -0.60(-3.50%) |
Jan 02, 2018 | 16.45 | 17.30 | 16.45 | 17.05 | 973,554 | +0.55(+3.36%) |
Dec 29, 2017 | 16.49 | 16.49 | 16.49 | 0 | -2.47(-13.03%) | |
Dec 28, 2017 | 19.05 | 19.14 | 18.84 | 18.97 | 167,120 | -0.09(-0.45%) |
Dec 27, 2017 | 19.18 | 19.26 | 18.92 | 19.05 | 191,130 | -0.09(-0.45%) |
Dec 26, 2017 | 19.18 | 19.22 | 19.09 | 19.14 | 121,125 | -0.09(-0.44%) |
Dec 22, 2017 | 19.43 | 19.43 | 19.18 | 19.22 | 215,908 | -0.21(-1.10%) |
Dec 21, 2017 | 19.31 | 19.65 | 19.26 | 19.43 | 284,612 | +0.13(+0.66%) |
Dec 20, 2017 | 18.88 | 19.52 | 18.88 | 19.31 | 431,486 | +0.47(+2.49%) |
Dec 19, 2017 | 18.79 | 19.05 | 18.75 | 18.84 | 275,817 | -0.04(-0.23%) |
Dec 18, 2017 | 18.84 | 19.05 | 18.75 | 18.88 | 309,480 | +0.21(+1.14%) |
Dec 15, 2017 | 18.45 | 18.79 | 18.28 | 18.67 | 890,659 | +0.26(+1.39%) |
Dec 14, 2017 | 18.58 | 18.84 | 18.35 | 18.41 | 653,019 | -0.17(-0.92%) |
Dec 13, 2017 | 18.62 | 18.97 | 18.50 | 18.58 | 625,309 | -0.04(-0.23%) |
Dec 12, 2017 | 18.67 | 18.84 | 18.54 | 18.62 | 383,521 | -0.13(-0.68%) |
Dec 11, 2017 | 18.92 | 18.97 | 18.71 | 18.75 | 348,559 | -0.13(-0.68%) |
Dec 08, 2017 | 18.84 | 19.09 | 18.79 | 18.88 | 193,890 | +0.04(+0.23%) |
Dec 07, 2017 | 18.92 | 19.01 | 18.79 | 18.84 | 239,175 | -0.04(-0.23%) |
Dec 06, 2017 | 19.05 | 19.18 | 18.84 | 18.88 | 210,259 | -0.17(-0.89%) |
Dec 05, 2017 | 19.48 | 19.48 | 19.01 | 19.05 | 231,803 | -0.34(-1.76%) |
Dec 04, 2017 | 19.65 | 19.73 | 19.65 | 19.39 | 286,086 | -0.04(-0.22%) |
Dec 01, 2017 | 19.69 | 19.69 | 18.99 | 19.43 | 313,935 | -0.26(-1.30%) |
Nov 30, 2017 | 19.48 | 19.69 | 19.35 | 19.69 | 268,250 | +0.21(+1.09%) |
Nov 29, 2017 | 19.52 | 19.60 | 19.22 | 19.48 | 290,157 | -0.09(-0.44%) |
Nov 28, 2017 | 18.97 | 19.65 | 18.92 | 19.56 | 546,425 | +0.60(+3.15%) |
Nov 27, 2017 | 19.05 | 19.13 | 18.84 | 18.97 | 342,196 | -0.04(-0.22%) |
Nov 24, 2017 | 18.88 | 19.05 | 18.71 | 19.01 | 141,063 | +0.17(+0.91%) |
Nov 22, 2017 | 18.62 | 19.14 | 17.94 | 18.84 | 479,839 | +0.17(+0.91%) |
Nov 21, 2017 | 18.41 | 18.71 | 18.33 | 18.67 | 312,964 | +0.21(+1.15%) |
Nov 20, 2017 | 18.11 | 18.58 | 18.03 | 18.45 | 391,953 | +0.34(+1.88%) |
Nov 17, 2017 | 17.81 | 18.26 | 17.73 | 18.11 | 314,500 | +0.17(+0.95%) |
Nov 16, 2017 | 17.69 | 17.98 | 17.30 | 17.94 | 563,212 | +0.26(+1.45%) |
Nov 15, 2017 | 17.52 | 17.86 | 17.52 | 17.69 | 447,757 | +0.04(+0.24%) |
Nov 14, 2017 | 17.52 | 17.69 | 17.52 | 17.64 | 256,571 | +0.04(+0.24%) |
Nov 13, 2017 | 17.52 | 17.77 | 17.52 | 17.60 | 168,198 | +0.00(+0.00%) |
Nov 10, 2017 | 17.47 | 17.73 | 17.47 | 17.60 | 170,137 | +0.13(+0.73%) |
Nov 09, 2017 | 17.77 | 17.81 | 17.43 | 17.47 | 274,386 | -0.30(-1.68%) |
Nov 08, 2017 | 17.90 | 17.90 | 17.64 | 17.77 | 283,552 | -0.04(-0.24%) |
Nov 07, 2017 | 17.69 | 17.92 | 17.69 | 17.81 | 369,562 | +0.00(+0.00%) |
Nov 06, 2017 | 17.81 | 17.94 | 17.71 | 17.81 | 634,943 | +0.04(+0.24%) |
Nov 03, 2017 | 17.73 | 17.90 | 17.56 | 17.77 | 498,753 | +0.09(+0.48%) |
Nov 02, 2017 | 17.86 | 17.90 | 17.60 | 17.69 | 364,564 | -0.21(-1.19%) |
Nov 01, 2017 | 18.11 | 18.20 | 17.77 | 17.90 | 332,548 | -0.09(-0.47%) |
Oct 31, 2017 | 17.98 | 18.20 | 17.86 | 17.98 | 431,249 | -0.01(-0.05%) |
Oct 30, 2017 | 18.21 | 18.21 | 17.80 | 17.99 | 397,818 | -0.17(-0.93%) |
Oct 27, 2017 | 17.87 | 18.38 | 17.74 | 18.16 | 661,783 | +0.34(+1.90%) |
Oct 26, 2017 | 18.04 | 18.08 | 17.78 | 17.82 | 514,617 | -0.21(-1.18%) |
Oct 25, 2017 | 18.25 | 18.33 | 17.99 | 18.04 | 487,686 | -0.30(-1.62%) |
Oct 24, 2017 | 18.38 | 18.50 | 18.29 | 18.33 | 545,308 | +0.00(+0.00%) |
Oct 23, 2017 | 18.67 | 18.76 | 18.29 | 18.33 | 454,869 | -0.30(-1.59%) |
Oct 20, 2017 | 18.80 | 18.84 | 18.29 | 18.63 | 779,737 | +0.08(+0.46%) |
Oct 19, 2017 | 18.88 | 19.10 | 18.46 | 18.55 | 819,191 | -0.42(-2.24%) |
Oct 18, 2017 | 21.30 | 21.30 | 18.84 | 18.97 | 1,504,560 | -1.32(-6.49%) |
Oct 17, 2017 | 20.29 | 20.45 | 20.20 | 20.29 | 340,410 | -0.08(-0.42%) |
Oct 16, 2017 | 20.58 | 20.75 | 20.29 | 20.37 | 248,016 | -0.17(-0.83%) |
Oct 13, 2017 | 20.50 | 20.62 | 20.37 | 20.54 | 181,189 | +0.08(+0.42%) |
Oct 12, 2017 | 20.67 | 20.79 | 20.41 | 20.45 | 319,686 | -0.30(-1.43%) |
Oct 11, 2017 | 20.58 | 20.84 | 20.20 | 20.75 | 269,625 | +0.13(+0.62%) |
Oct 10, 2017 | 20.75 | 20.88 | 20.58 | 20.62 | 235,373 | -0.13(-0.61%) |
Oct 09, 2017 | 20.58 | 20.84 | 20.54 | 20.75 | 260,224 | +0.17(+0.82%) |
Oct 06, 2017 | 20.58 | 20.77 | 20.54 | 20.58 | 263,172 | -0.08(-0.41%) |
Oct 05, 2017 | 20.79 | 20.79 | 20.58 | 20.67 | 208,128 | -0.13(-0.61%) |
Oct 04, 2017 | 20.67 | 20.88 | 20.58 | 20.79 | 233,493 | +0.08(+0.41%) |
Oct 03, 2017 | 20.67 | 20.75 | 20.50 | 20.71 | 235,302 | +0.04(+0.21%) |
Oct 02, 2017 | 20.37 | 20.71 | 20.29 | 20.67 | 396,911 | +0.30(+1.46%) |
Sep 29, 2017 | 20.07 | 20.45 | 19.99 | 20.37 | 344,389 | +0.30(+1.48%) |
Sep 28, 2017 | 20.20 | 20.67 | 19.99 | 20.07 | 719,738 | -0.21(-1.05%) |
Sep 27, 2017 | 19.69 | 20.62 | 19.56 | 20.29 | 1,069,668 | +0.64(+3.24%) |
Sep 26, 2017 | 19.27 | 19.69 | 19.18 | 19.65 | 429,696 | +0.47(+2.43%) |
Sep 25, 2017 | 19.18 | 19.37 | 19.01 | 19.18 | 338,788 | -0.04(-0.22%) |
Sep 22, 2017 | 19.05 | 19.35 | 19.05 | 19.22 | 171,605 | +0.17(+0.89%) |
Sep 21, 2017 | 19.14 | 19.22 | 18.97 | 19.05 | 221,410 | -0.04(-0.22%) |
Sep 20, 2017 | 19.01 | 19.22 | 18.97 | 19.10 | 268,037 | +0.08(+0.45%) |
Sep 19, 2017 | 19.10 | 19.39 | 18.88 | 19.01 | 649,979 | -0.08(-0.44%) |
Sep 18, 2017 | 19.10 | 19.10 | 18.97 | 19.10 | 241,785 | +0.04(+0.22%) |
Sep 15, 2017 | 18.97 | 19.10 | 18.84 | 19.05 | 712,089 | +0.08(+0.45%) |
Sep 14, 2017 | 18.88 | 19.03 | 18.84 | 18.97 | 252,292 | +0.08(+0.45%) |
Sep 13, 2017 | 18.93 | 19.01 | 18.84 | 18.88 | 256,323 | -0.08(-0.45%) |
Sep 12, 2017 | 18.76 | 18.97 | 18.71 | 18.97 | 420,574 | +0.25(+1.36%) |
Sep 11, 2017 | 18.55 | 18.82 | 18.46 | 18.71 | 258,949 | +0.30(+1.61%) |
Sep 08, 2017 | 18.33 | 18.55 | 18.16 | 18.42 | 251,972 | +0.00(+0.00%) |
Sep 07, 2017 | 18.46 | 18.50 | 18.23 | 18.42 | 223,102 | +0.00(+0.00%) |
Sep 06, 2017 | 18.46 | 18.59 | 18.33 | 18.42 | 235,226 | +0.04(+0.23%) |
Sep 05, 2017 | 18.88 | 18.88 | 18.23 | 18.38 | 330,969 | -0.51(-2.70%) |
Sep 01, 2017 | 18.76 | 18.93 | 18.67 | 18.88 | 255,293 | +0.13(+0.68%) |
Aug 31, 2017 | 18.76 | 18.76 | 18.42 | 18.76 | 251,016 | +0.04(+0.23%) |
Aug 30, 2017 | 18.63 | 18.80 | 18.55 | 18.71 | 205,918 | +0.08(+0.46%) |
Aug 29, 2017 | 18.55 | 18.65 | 18.44 | 18.63 | 223,579 | -0.04(-0.23%) |
Aug 28, 2017 | 18.88 | 18.88 | 18.50 | 18.67 | 231,880 | -0.21(-1.12%) |
Aug 25, 2017 | 18.76 | 18.88 | 18.71 | 18.88 | 184,682 | +0.17(+0.91%) |
Aug 24, 2017 | 18.55 | 18.80 | 18.38 | 18.71 | 363,051 | +0.30(+1.61%) |
Aug 23, 2017 | 18.29 | 18.63 | 18.25 | 18.42 | 259,731 | +0.04(+0.23%) |
Aug 22, 2017 | 18.25 | 18.50 | 18.21 | 18.38 | 270,222 | +0.17(+0.93%) |
Aug 21, 2017 | 18.29 | 18.38 | 18.08 | 18.21 | 237,009 | -0.13(-0.69%) |
Aug 18, 2017 | 18.08 | 18.50 | 18.06 | 18.33 | 1,503,435 | +0.08(+0.47%) |
Aug 17, 2017 | 18.42 | 18.55 | 18.10 | 18.25 | 402,796 | -0.30(-1.60%) |
Aug 16, 2017 | 18.55 | 18.63 | 18.44 | 18.55 | 278,276 | +0.13(+0.69%) |
Aug 15, 2017 | 18.71 | 18.76 | 18.42 | 18.42 | 236,270 | -0.21(-1.14%) |
Aug 14, 2017 | 18.59 | 18.67 | 18.48 | 18.63 | 311,927 | +0.13(+0.69%) |
Aug 11, 2017 | 18.55 | 18.63 | 18.27 | 18.50 | 423,192 | +0.00(+0.00%) |
Aug 10, 2017 | 18.76 | 18.80 | 18.46 | 18.50 | 329,951 | -0.30(-1.58%) |
Aug 09, 2017 | 18.97 | 19.16 | 18.65 | 18.80 | 350,527 | -0.34(-1.77%) |
Aug 08, 2017 | 18.88 | 19.29 | 18.88 | 19.14 | 377,442 | +0.21(+1.12%) |
Aug 07, 2017 | 19.05 | 19.14 | 18.84 | 18.93 | 375,041 | -0.13(-0.67%) |
Aug 04, 2017 | 19.35 | 19.35 | 18.88 | 19.05 | 386,606 | -0.30(-1.54%) |
Aug 03, 2017 | 19.65 | 19.78 | 19.27 | 19.35 | 246,257 | -0.21(-1.08%) |
Aug 02, 2017 | 20.07 | 20.09 | 19.52 | 19.56 | 427,443 | -0.51(-2.54%) |
Aug 01, 2017 | 19.95 | 20.16 | 19.73 | 20.07 | 307,669 | +0.25(+1.24%) |
Jul 31, 2017 | 19.66 | 19.87 | 19.57 | 19.83 | 521,919 | +0.21(+1.08%) |
Jul 28, 2017 | 19.70 | 19.87 | 19.57 | 19.62 | 366,880 | -0.13(-0.64%) |
Jul 27, 2017 | 19.78 | 20.04 | 19.66 | 19.74 | 494,226 | +0.00(+0.00%) |
Jul 26, 2017 | 20.12 | 20.29 | 19.68 | 19.74 | 377,359 | -0.38(-1.89%) |
Jul 25, 2017 | 20.08 | 20.33 | 19.95 | 20.12 | 437,629 | +0.17(+0.85%) |
Jul 24, 2017 | 19.66 | 20.04 | 19.66 | 19.95 | 533,542 | +0.25(+1.29%) |
Jul 21, 2017 | 20.16 | 20.16 | 19.70 | 19.70 | 539,706 | -0.42(-2.10%) |
Jul 20, 2017 | 20.16 | 18.47 | 20.12 | 1,098,777 | +1.52(+8.18%) | |
Jul 19, 2017 | 18.18 | 19.15 | 18.14 | 18.60 | 1,600,535 | +1.27(+7.32%) |
Jul 18, 2017 | 17.33 | 17.42 | 16.95 | 17.33 | 686,675 | +0.00(+0.00%) |
Jul 17, 2017 | 17.21 | 17.42 | 17.08 | 17.33 | 297,131 | +0.08(+0.49%) |
Jul 14, 2017 | 17.16 | 17.27 | 17.04 | 17.25 | 177,270 | +0.13(+0.74%) |
Jul 13, 2017 | 17.59 | 17.59 | 17.08 | 17.12 | 246,931 | -0.42(-2.41%) |
Jul 12, 2017 | 17.37 | 17.63 | 17.33 | 17.54 | 254,305 | +0.30(+1.72%) |
Jul 11, 2017 | 17.33 | 17.35 | 17.12 | 17.25 | 161,156 | -0.13(-0.73%) |
Jul 10, 2017 | 17.25 | 17.50 | 17.25 | 17.37 | 295,323 | +0.04(+0.24%) |
Jul 07, 2017 | 16.95 | 17.33 | 16.95 | 17.33 | 180,656 | +0.38(+2.24%) |
Jul 06, 2017 | 17.33 | 17.37 | 16.91 | 16.95 | 267,786 | -0.51(-2.91%) |
Jul 05, 2017 | 17.54 | 17.63 | 17.42 | 17.46 | 393,145 | -0.13(-0.72%) |
Jul 03, 2017 | 17.54 | 17.59 | 17.42 | 17.59 | 145,005 | +0.13(+0.73%) |
Jun 30, 2017 | 17.29 | 17.63 | 17.16 | 17.46 | 469,023 | +0.21(+1.23%) |
Jun 29, 2017 | 17.33 | 17.33 | 17.16 | 17.25 | 336,483 | -0.08(-0.49%) |
Jun 28, 2017 | 17.04 | 17.42 | 17.04 | 17.33 | 486,122 | +0.38(+2.24%) |
Jun 27, 2017 | 16.87 | 17.04 | 16.74 | 16.95 | 226,265 | +0.04(+0.25%) |
Jun 26, 2017 | 16.87 | 17.12 | 16.87 | 16.91 | 351,795 | +0.08(+0.50%) |
Jun 23, 2017 | 16.99 | 16.83 | 1,765,282 | +0.08(+0.51%) | ||
Jun 22, 2017 | 16.66 | 16.85 | 16.51 | 16.74 | 140,046 | +0.13(+0.76%) |
Jun 21, 2017 | 17.08 | 17.08 | 16.61 | 16.61 | 240,514 | -0.38(-2.24%) |
Jun 20, 2017 | 17.21 | 17.21 | 16.99 | 16.99 | 227,515 | -0.25(-1.47%) |
Jun 19, 2017 | 17.29 | 17.29 | 17.02 | 17.25 | 214,316 | +0.00(+0.00%) |
Jun 16, 2017 | 16.95 | 17.33 | 16.87 | 17.25 | 420,503 | +0.13(+0.74%) |
Jun 15, 2017 | 17.04 | 17.33 | 17.04 | 17.12 | 163,493 | -0.17(-0.98%) |
Jun 14, 2017 | 17.46 | 17.46 | 17.12 | 17.29 | 211,347 | -0.13(-0.73%) |
Jun 13, 2017 | 17.33 | 17.46 | 17.25 | 17.42 | 168,453 | +0.13(+0.73%) |
Jun 12, 2017 | 17.50 | 17.50 | 17.21 | 17.29 | 236,962 | -0.17(-0.97%) |
Jun 09, 2017 | 17.42 | 17.63 | 17.29 | 17.46 | 348,681 | +0.08(+0.49%) |
Jun 08, 2017 | 17.25 | 17.50 | 17.16 | 17.37 | 241,380 | +0.13(+0.74%) |
Jun 07, 2017 | 17.37 | 17.44 | 17.10 | 17.25 | 315,924 | -0.13(-0.73%) |
Jun 06, 2017 | 17.25 | 17.44 | 17.21 | 17.37 | 271,089 | +0.04(+0.24%) |
Jun 05, 2017 | 17.21 | 17.37 | 17.12 | 17.33 | 280,907 | +0.08(+0.49%) |
Jun 02, 2017 | 17.29 | 17.50 | 17.08 | 17.25 | 296,818 | +0.00(+0.00%) |