Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.85 | 14.88 | 14.70 | 14.70 | 1,985,502 | -0.23(-1.54%) |
Feb 27, 2018 | 15.02 | 15.05 | 14.93 | 14.93 | 953,408 | -0.19(-1.29%) |
Feb 26, 2018 | 15.13 | 15.17 | 15.04 | 15.13 | 1,224,190 | -0.11(-0.75%) |
Feb 23, 2018 | 15.13 | 15.24 | 15.07 | 15.24 | 1,401,266 | +0.89(+6.22%) |
Feb 22, 2018 | 14.43 | 14.48 | 14.33 | 14.35 | 911,054 | +0.02(+0.12%) |
Feb 21, 2018 | 14.48 | 14.52 | 14.33 | 14.33 | 1,675,855 | -0.02(-0.12%) |
Feb 20, 2018 | 14.47 | 14.48 | 14.31 | 14.35 | 1,306,680 | +0.04(+0.31%) |
Feb 16, 2018 | 14.31 | 14.31 | 14.31 | 0 | +0.03(+0.19%) | |
Feb 15, 2018 | 14.23 | 14.30 | 14.13 | 14.28 | 916,763 | +0.13(+0.94%) |
Feb 14, 2018 | 14.11 | 14.19 | 14.03 | 14.15 | 1,223,182 | -0.04(-0.25%) |
Feb 13, 2018 | 14.03 | 14.20 | 14.02 | 14.18 | 1,966,009 | -0.11(-0.74%) |
Feb 12, 2018 | 14.33 | 14.35 | 14.16 | 14.29 | 1,186,404 | +0.02(+0.12%) |
Feb 09, 2018 | 14.31 | 14.35 | 13.95 | 14.27 | 1,793,616 | -0.13(-0.92%) |
Feb 08, 2018 | 14.78 | 14.86 | 14.40 | 14.40 | 1,623,119 | -0.45(-3.03%) |
Feb 07, 2018 | 14.90 | 15.09 | 14.84 | 14.85 | 1,609,614 | -0.19(-1.29%) |
Feb 06, 2018 | 14.93 | 15.08 | 14.85 | 15.05 | 3,634,221 | -0.24(-1.59%) |
Feb 05, 2018 | 15.58 | 15.64 | 15.25 | 15.29 | 2,135,469 | -0.38(-2.40%) |
Feb 02, 2018 | 15.61 | 15.84 | 15.44 | 15.67 | 3,297,380 | -0.88(-5.34%) |
Feb 01, 2018 | 16.38 | 16.56 | 16.29 | 16.55 | 3,070,889 | -0.03(-0.16%) |
Jan 31, 2018 | 16.25 | 16.68 | 16.18 | 16.58 | 4,709,011 | +0.32(+1.96%) |
Jan 30, 2018 | 16.28 | 16.29 | 16.26 | 16.26 | 823,772 | -0.06(-0.38%) |
Jan 29, 2018 | 16.27 | 16.37 | 16.26 | 16.32 | 1,115,758 | -0.28(-1.70%) |
Jan 26, 2018 | 16.59 | 16.63 | 16.51 | 16.60 | 584,566 | +0.11(+0.70%) |
Jan 25, 2018 | 16.65 | 16.66 | 16.43 | 16.49 | 972,552 | -0.08(-0.48%) |
Jan 24, 2018 | 16.55 | 16.64 | 16.46 | 16.57 | 954,491 | +0.10(+0.59%) |
Jan 23, 2018 | 16.49 | 16.58 | 16.43 | 16.47 | 715,817 | -0.08(-0.48%) |
Jan 22, 2018 | 16.55 | 16.60 | 16.42 | 16.55 | 733,491 | +0.33(+2.01%) |
Jan 19, 2018 | 16.20 | 16.24 | 16.16 | 16.22 | 587,018 | -0.19(-1.13%) |
Jan 18, 2018 | 16.32 | 16.48 | 16.32 | 16.41 | 1,013,569 | +0.00(+0.00%) |
Jan 17, 2018 | 16.58 | 16.59 | 16.40 | 16.41 | 1,284,816 | -0.28(-1.69%) |
Jan 16, 2018 | 16.72 | 16.75 | 16.66 | 16.69 | 971,167 | -0.02(-0.11%) |
Jan 12, 2018 | 16.71 | 16.71 | 16.71 | 0 | +0.43(+2.66%) | |
Jan 11, 2018 | 16.15 | 16.30 | 16.14 | 16.28 | 1,641,312 | -0.04(-0.27%) |
Jan 10, 2018 | 16.45 | 16.29 | 16.32 | 877,335 | -0.04(-0.22%) | |
Jan 09, 2018 | 16.44 | 16.45 | 16.35 | 16.36 | 939,035 | +0.17(+1.04%) |
Jan 08, 2018 | 16.17 | 16.22 | 16.12 | 16.19 | 785,484 | -0.15(-0.92%) |
Jan 05, 2018 | 16.29 | 16.34 | 16.24 | 16.34 | 989,449 | +0.09(+0.54%) |
Jan 04, 2018 | 16.14 | 16.27 | 16.11 | 16.25 | 1,066,378 | -0.07(-0.43%) |
Jan 03, 2018 | 16.48 | 16.51 | 16.29 | 16.32 | 799,341 | -0.30(-1.81%) |
Jan 02, 2018 | 16.49 | 16.65 | 16.44 | 16.62 | 1,229,349 | +0.52(+3.24%) |
Dec 29, 2017 | 16.10 | 16.10 | 16.10 | 0 | +0.18(+1.11%) | |
Dec 28, 2017 | 15.92 | 15.94 | 15.85 | 15.92 | 629,338 | +0.01(+0.05%) |
Dec 27, 2017 | 15.97 | 15.99 | 15.88 | 15.92 | 825,523 | +0.06(+0.38%) |
Dec 26, 2017 | 15.76 | 15.89 | 15.76 | 15.85 | 581,805 | +0.02(+0.11%) |
Dec 22, 2017 | 15.92 | 15.93 | 15.81 | 15.84 | 478,331 | +0.00(+0.00%) |
Dec 21, 2017 | 15.79 | 15.93 | 15.74 | 15.84 | 819,884 | +0.16(+1.05%) |
Dec 20, 2017 | 15.69 | 15.78 | 15.66 | 15.67 | 1,248,016 | -0.18(-1.15%) |
Dec 19, 2017 | 16.05 | 16.05 | 15.82 | 15.85 | 2,015,813 | -0.26(-1.61%) |
Dec 18, 2017 | 16.05 | 16.15 | 16.01 | 16.11 | 1,163,954 | +0.04(+0.27%) |
Dec 15, 2017 | 16.04 | 16.11 | 16.02 | 16.07 | 1,332,845 | +0.00(+0.00%) |
Dec 14, 2017 | 16.05 | 16.11 | 15.99 | 16.07 | 1,111,251 | +0.23(+1.48%) |
Dec 13, 2017 | 15.64 | 16.04 | 15.63 | 15.84 | 1,671,585 | +0.15(+0.94%) |
Dec 12, 2017 | 15.73 | 15.81 | 15.65 | 15.69 | 1,101,515 | +0.03(+0.17%) |
Dec 11, 2017 | 15.56 | 15.67 | 15.56 | 15.66 | 861,131 | +0.02(+0.11%) |
Dec 08, 2017 | 15.53 | 15.72 | 15.51 | 15.65 | 1,073,136 | +0.25(+1.63%) |
Dec 07, 2017 | 15.39 | 15.50 | 15.33 | 15.39 | 1,198,227 | +0.42(+2.78%) |
Dec 06, 2017 | 15.10 | 15.12 | 14.97 | 14.98 | 672,783 | -0.13(-0.86%) |
Dec 05, 2017 | 15.20 | 15.24 | 15.10 | 15.11 | 806,463 | -0.05(-0.34%) |
Dec 04, 2017 | 15.20 | 15.23 | 15.15 | 15.16 | 742,881 | -0.01(-0.06%) |
Dec 01, 2017 | 15.18 | 15.25 | 15.12 | 15.17 | 1,027,010 | -0.17(-1.13%) |
Nov 30, 2017 | 15.33 | 15.49 | 15.32 | 15.34 | 1,622,696 | +0.35(+2.31%) |
Nov 29, 2017 | 14.84 | 15.11 | 14.84 | 15.00 | 1,209,266 | +0.43(+2.98%) |
Nov 28, 2017 | 14.44 | 14.59 | 14.41 | 14.56 | 656,079 | +0.13(+0.90%) |
Nov 27, 2017 | 14.54 | 14.54 | 14.40 | 14.43 | 595,970 | +0.01(+0.06%) |
Nov 24, 2017 | 14.44 | 14.48 | 14.40 | 14.42 | 275,197 | -0.14(-0.95%) |
Nov 22, 2017 | 14.58 | 14.64 | 14.53 | 14.56 | 622,250 | +0.32(+2.25%) |
Nov 21, 2017 | 14.26 | 14.31 | 14.23 | 14.24 | 545,212 | -0.05(-0.36%) |
Nov 20, 2017 | 14.28 | 14.37 | 14.28 | 14.29 | 653,921 | +0.08(+0.55%) |
Nov 17, 2017 | 14.17 | 14.25 | 14.15 | 14.22 | 558,582 | +0.03(+0.18%) |
Nov 16, 2017 | 14.12 | 14.20 | 14.11 | 14.19 | 808,588 | -0.08(-0.55%) |
Nov 15, 2017 | 14.32 | 14.34 | 14.23 | 14.27 | 803,161 | +0.20(+1.42%) |
Nov 14, 2017 | 14.03 | 14.10 | 14.01 | 14.07 | 808,320 | -0.01(-0.06%) |
Nov 13, 2017 | 14.10 | 14.15 | 14.07 | 14.08 | 700,866 | -0.26(-1.81%) |
Nov 10, 2017 | 14.35 | 14.38 | 14.27 | 14.34 | 610,394 | -0.04(-0.30%) |
Nov 09, 2017 | 14.26 | 14.41 | 14.26 | 14.38 | 951,706 | -0.09(-0.60%) |
Nov 08, 2017 | 14.28 | 14.48 | 14.28 | 14.47 | 812,196 | +0.16(+1.09%) |
Nov 07, 2017 | 14.40 | 14.45 | 14.28 | 14.31 | 1,021,315 | -0.23(-1.61%) |
Nov 06, 2017 | 14.42 | 14.57 | 14.41 | 14.54 | 1,241,546 | +0.23(+1.57%) |
Nov 03, 2017 | 14.38 | 14.39 | 14.26 | 14.32 | 951,861 | -0.22(-1.49%) |
Nov 02, 2017 | 14.52 | 14.70 | 14.42 | 14.54 | 1,774,940 | -0.69(-4.50%) |
Nov 01, 2017 | 15.26 | 15.29 | 15.20 | 15.22 | 1,130,627 | +0.03(+0.23%) |
Oct 31, 2017 | 15.25 | 15.26 | 15.17 | 15.19 | 726,613 | -0.04(-0.28%) |
Oct 30, 2017 | 15.24 | 15.30 | 15.19 | 15.23 | 1,136,943 | +0.05(+0.34%) |
Oct 27, 2017 | 15.20 | 15.23 | 15.14 | 15.18 | 1,099,973 | -0.19(-1.24%) |
Oct 26, 2017 | 15.46 | 15.49 | 15.31 | 15.37 | 746,594 | -0.10(-0.62%) |
Oct 25, 2017 | 15.55 | 15.56 | 15.41 | 15.46 | 1,313,158 | -0.28(-1.76%) |
Oct 24, 2017 | 15.85 | 15.86 | 15.72 | 15.74 | 401,440 | -0.10(-0.66%) |
Oct 23, 2017 | 15.91 | 15.97 | 15.84 | 15.85 | 689,981 | +0.13(+0.83%) |
Oct 20, 2017 | 15.78 | 15.78 | 15.68 | 15.72 | 457,276 | -0.09(-0.55%) |
Oct 19, 2017 | 15.88 | 15.91 | 15.77 | 15.80 | 502,074 | +0.03(+0.16%) |
Oct 18, 2017 | 15.72 | 15.79 | 15.66 | 15.78 | 746,751 | +0.07(+0.44%) |
Oct 17, 2017 | 15.70 | 15.72 | 15.66 | 15.71 | 709,555 | -0.25(-1.58%) |
Oct 16, 2017 | 15.98 | 16.03 | 15.92 | 15.96 | 569,599 | -0.16(-1.02%) |
Oct 13, 2017 | 16.25 | 16.25 | 16.10 | 16.12 | 457,441 | -0.13(-0.80%) |
Oct 12, 2017 | 16.07 | 16.27 | 16.05 | 16.25 | 565,098 | +0.16(+0.97%) |
Oct 11, 2017 | 16.01 | 16.11 | 15.99 | 16.10 | 515,302 | -0.08(-0.48%) |
Oct 10, 2017 | 16.18 | 16.20 | 16.07 | 16.18 | 955,028 | +0.03(+0.16%) |
Oct 09, 2017 | 16.25 | 16.26 | 16.14 | 16.15 | 408,465 | -0.14(-0.85%) |
Oct 06, 2017 | 16.29 | 16.31 | 16.24 | 16.29 | 536,836 | +0.12(+0.75%) |
Oct 05, 2017 | 16.16 | 16.22 | 16.14 | 16.17 | 597,888 | -0.15(-0.90%) |
Oct 04, 2017 | 16.34 | 16.39 | 16.30 | 16.31 | 650,608 | -0.04(-0.26%) |
Oct 03, 2017 | 16.31 | 16.37 | 16.23 | 16.36 | 1,029,191 | -0.13(-0.79%) |
Oct 02, 2017 | 16.54 | 16.57 | 16.48 | 16.49 | 494,291 | -0.20(-1.20%) |
Sep 29, 2017 | 16.70 | 16.77 | 16.67 | 16.69 | 346,432 | +0.01(+0.05%) |
Sep 28, 2017 | 16.58 | 16.71 | 16.58 | 16.68 | 491,999 | -0.04(-0.26%) |
Sep 27, 2017 | 16.74 | 16.82 | 16.71 | 16.72 | 518,960 | -0.09(-0.52%) |
Sep 26, 2017 | 16.81 | 16.86 | 16.76 | 16.81 | 576,610 | -0.11(-0.67%) |
Sep 25, 2017 | 16.91 | 17.00 | 16.87 | 16.92 | 435,657 | +0.15(+0.88%) |
Sep 22, 2017 | 16.77 | 16.82 | 16.73 | 16.77 | 479,813 | -0.02(-0.10%) |
Sep 21, 2017 | 16.70 | 16.83 | 16.68 | 16.79 | 427,334 | -0.17(-1.02%) |
Sep 20, 2017 | 17.05 | 17.16 | 16.91 | 16.96 | 666,529 | +0.02(+0.10%) |
Sep 19, 2017 | 16.80 | 16.96 | 16.78 | 16.95 | 739,950 | +0.00(+0.00%) |
Sep 18, 2017 | 17.06 | 17.11 | 16.91 | 16.95 | 742,029 | +0.05(+0.31%) |
Sep 15, 2017 | 16.74 | 16.92 | 16.66 | 16.90 | 1,162,722 | +0.29(+1.78%) |
Sep 14, 2017 | 16.56 | 16.64 | 16.51 | 16.60 | 677,667 | +0.06(+0.37%) |
Sep 13, 2017 | 16.52 | 16.59 | 16.51 | 16.54 | 585,601 | +0.04(+0.26%) |
Sep 12, 2017 | 16.44 | 16.52 | 16.43 | 16.50 | 486,202 | +0.10(+0.58%) |
Sep 11, 2017 | 16.30 | 16.46 | 16.30 | 16.40 | 751,793 | +0.03(+0.21%) |
Sep 08, 2017 | 16.38 | 16.44 | 16.33 | 16.37 | 544,816 | -0.03(-0.21%) |
Sep 07, 2017 | 16.44 | 16.55 | 16.38 | 16.40 | 670,590 | +0.07(+0.42%) |
Sep 06, 2017 | 16.44 | 16.45 | 16.33 | 16.33 | 480,916 | -0.05(-0.32%) |
Sep 05, 2017 | 16.53 | 16.55 | 16.34 | 16.38 | 594,381 | -0.04(-0.26%) |
Sep 01, 2017 | 16.59 | 16.60 | 16.45 | 16.43 | 549,388 | -0.14(-0.84%) |
Aug 31, 2017 | 16.53 | 16.59 | 16.51 | 16.57 | 705,050 | +0.07(+0.42%) |
Aug 30, 2017 | 16.51 | 16.55 | 16.46 | 16.50 | 504,063 | +0.11(+0.69%) |
Aug 29, 2017 | 16.37 | 16.44 | 16.36 | 16.38 | 474,191 | -0.12(-0.74%) |
Aug 28, 2017 | 16.49 | 16.56 | 16.47 | 16.51 | 417,265 | +0.06(+0.37%) |
Aug 25, 2017 | 16.37 | 16.49 | 16.37 | 16.44 | 621,676 | +0.06(+0.37%) |
Aug 24, 2017 | 16.49 | 16.49 | 16.38 | 16.38 | 669,242 | -0.10(-0.63%) |
Aug 23, 2017 | 16.48 | 16.52 | 16.45 | 16.49 | 545,919 | -0.03(-0.21%) |
Aug 22, 2017 | 16.48 | 16.55 | 16.44 | 16.52 | 555,415 | -0.03(-0.16%) |
Aug 21, 2017 | 16.57 | 16.58 | 16.53 | 16.55 | 485,849 | +0.01(+0.05%) |
Aug 18, 2017 | 16.57 | 16.59 | 16.49 | 16.54 | 688,930 | +0.03(+0.16%) |
Aug 17, 2017 | 16.64 | 16.69 | 16.51 | 16.51 | 749,722 | -0.17(-1.04%) |
Aug 16, 2017 | 16.63 | 16.71 | 16.60 | 16.69 | 627,088 | -0.07(-0.41%) |
Aug 15, 2017 | 16.79 | 16.81 | 16.75 | 16.76 | 463,397 | -0.16(-0.97%) |
Aug 14, 2017 | 16.80 | 16.99 | 16.79 | 16.92 | 538,901 | +0.09(+0.52%) |
Aug 11, 2017 | 16.75 | 16.87 | 16.75 | 16.83 | 804,466 | -0.10(-0.61%) |
Aug 10, 2017 | 17.03 | 17.05 | 16.92 | 16.94 | 913,122 | -0.27(-1.56%) |
Aug 09, 2017 | 17.39 | 17.39 | 17.17 | 17.21 | 1,254,713 | -0.23(-1.31%) |
Aug 08, 2017 | 17.38 | 17.48 | 17.36 | 17.44 | 803,019 | -0.04(-0.24%) |
Aug 07, 2017 | 17.47 | 17.52 | 17.42 | 17.48 | 792,389 | -0.06(-0.33%) |
Aug 04, 2017 | 17.48 | 17.54 | 17.45 | 17.54 | 480,071 | +0.12(+0.67%) |
Aug 03, 2017 | 17.44 | 17.49 | 17.36 | 17.42 | 480,484 | -0.12(-0.67%) |
Aug 02, 2017 | 17.46 | 17.55 | 17.43 | 17.54 | 637,193 | -0.13(-0.76%) |
Aug 01, 2017 | 17.74 | 17.75 | 17.63 | 17.67 | 638,792 | +0.15(+0.86%) |
Jul 31, 2017 | 17.50 | 17.54 | 17.42 | 17.52 | 733,417 | +0.21(+1.21%) |
Jul 28, 2017 | 17.16 | 17.32 | 17.07 | 17.31 | 626,504 | -0.17(-0.96%) |
Jul 27, 2017 | 17.50 | 17.57 | 17.39 | 17.48 | 1,112,494 | +0.23(+1.36%) |
Jul 26, 2017 | 17.19 | 17.26 | 17.14 | 17.24 | 570,072 | +0.26(+1.53%) |
Jul 25, 2017 | 17.03 | 17.04 | 16.91 | 16.98 | 733,223 | +0.09(+0.55%) |
Jul 24, 2017 | 16.83 | 16.93 | 16.80 | 16.89 | 1,019,561 | -0.08(-0.44%) |
Jul 21, 2017 | 17.03 | 17.03 | 16.88 | 16.97 | 378,233 | -0.10(-0.59%) |
Jul 20, 2017 | 16.97 | 17.10 | 16.97 | 17.07 | 549,501 | +0.25(+1.50%) |
Jul 19, 2017 | 16.86 | 16.90 | 16.82 | 16.82 | 465,214 | -0.01(-0.05%) |
Jul 18, 2017 | 16.77 | 16.84 | 16.76 | 16.82 | 514,696 | +0.14(+0.85%) |
Jul 17, 2017 | 16.67 | 16.76 | 16.67 | 16.68 | 510,313 | +0.01(+0.05%) |
Jul 14, 2017 | 16.67 | 16.70 | 16.61 | 16.67 | 728,777 | +0.12(+0.71%) |
Jul 13, 2017 | 16.51 | 16.57 | 16.44 | 16.56 | 1,133,590 | +0.63(+3.95%) |
Jul 12, 2017 | 15.90 | 15.94 | 15.87 | 15.93 | 482,754 | +0.18(+1.12%) |
Jul 11, 2017 | 15.77 | 15.79 | 15.70 | 15.75 | 415,603 | -0.03(-0.21%) |
Jul 10, 2017 | 15.73 | 15.83 | 15.71 | 15.78 | 524,218 | +0.00(+0.00%) |
Jul 07, 2017 | 15.77 | 15.79 | 15.68 | 15.78 | 658,659 | -0.01(-0.05%) |
Jul 06, 2017 | 15.86 | 15.87 | 15.77 | 15.79 | 636,525 | -0.11(-0.69%) |
Jul 05, 2017 | 15.90 | 15.94 | 15.82 | 15.90 | 618,886 | -0.15(-0.94%) |
Jul 03, 2017 | 16.00 | 16.09 | 15.98 | 16.05 | 555,274 | -0.23(-1.39%) |
Jun 30, 2017 | 16.24 | 16.30 | 16.17 | 16.28 | 689,739 | +0.14(+0.88%) |
Jun 29, 2017 | 16.15 | 16.24 | 16.08 | 16.14 | 836,731 | -0.02(-0.10%) |
Jun 28, 2017 | 16.06 | 16.20 | 16.04 | 16.15 | 1,397,689 | +0.41(+2.61%) |
Jun 27, 2017 | 15.63 | 15.88 | 15.57 | 15.74 | 1,228,932 | +0.13(+0.81%) |
Jun 26, 2017 | 15.64 | 15.74 | 15.59 | 15.62 | 560,324 | +0.11(+0.70%) |
Jun 23, 2017 | 15.43 | 15.52 | 15.40 | 15.51 | 930,195 | +0.29(+1.87%) |
Jun 22, 2017 | 15.24 | 15.25 | 15.15 | 15.22 | 861,704 | +0.00(+0.00%) |
Jun 21, 2017 | 15.18 | 15.28 | 15.16 | 15.22 | 667,211 | -0.10(-0.66%) |
Jun 20, 2017 | 15.47 | 15.50 | 15.31 | 15.32 | 935,546 | -0.34(-2.14%) |
Jun 19, 2017 | 15.80 | 15.80 | 15.57 | 15.66 | 1,625,281 | -0.21(-1.32%) |
Jun 16, 2017 | 15.79 | 15.90 | 15.75 | 15.87 | 1,507,791 | -0.09(-0.58%) |
Jun 15, 2017 | 15.95 | 15.99 | 15.89 | 15.96 | 880,568 | -0.23(-1.45%) |
Jun 14, 2017 | 16.28 | 16.29 | 16.15 | 16.20 | 736,981 | +0.05(+0.31%) |
Jun 13, 2017 | 16.15 | 16.16 | 16.03 | 16.15 | 696,287 | +0.01(+0.05%) |
Jun 12, 2017 | 15.94 | 16.18 | 16.04 | 16.14 | 897,249 | +0.20(+1.26%) |
Jun 09, 2017 | 16.04 | 16.07 | 15.87 | 15.94 | 1,616,051 | -0.64(-3.85%) |
Jun 08, 2017 | 16.58 | 16.59 | 16.47 | 16.57 | 819,273 | -0.08(-0.50%) |
Jun 07, 2017 | 16.67 | 16.73 | 16.59 | 16.66 | 595,720 | +0.13(+0.76%) |
Jun 06, 2017 | 16.56 | 16.56 | 16.49 | 16.53 | 664,575 | -0.23(-1.40%) |
Jun 05, 2017 | 16.67 | 16.77 | 16.67 | 16.77 | 586,414 | +0.13(+0.76%) |
Jun 02, 2017 | 16.58 | 16.64 | 16.53 | 16.64 | 712,252 | -0.01(-0.05%) |
Jun 01, 2017 | 16.75 | 16.75 | 16.58 | 16.65 | 1,182,316 | -0.10(-0.60%) |
May 31, 2017 | 16.80 | 16.94 | 16.74 | 16.75 | 1,931,007 | -0.10(-0.60%) |
May 30, 2017 | 16.76 | 16.86 | 16.73 | 16.85 | 604,748 | -0.12(-0.69%) |
May 26, 2017 | 17.07 | 17.07 | 16.92 | 16.97 | 496,924 | -0.18(-1.03%) |
May 25, 2017 | 17.10 | 17.18 | 17.08 | 17.14 | 1,256,302 | +0.02(+0.10%) |
May 24, 2017 | 17.33 | 17.38 | 17.10 | 17.13 | 1,683,690 | -0.24(-1.40%) |
May 23, 2017 | 17.35 | 17.45 | 17.32 | 17.37 | 667,405 | +0.02(+0.10%) |
May 22, 2017 | 17.38 | 17.42 | 17.34 | 17.35 | 677,914 | +0.12(+0.68%) |
May 19, 2017 | 17.22 | 17.26 | 17.17 | 17.24 | 949,318 | +0.24(+1.43%) |
May 18, 2017 | 16.90 | 17.07 | 16.87 | 16.99 | 980,158 | +0.06(+0.35%) |
May 17, 2017 | 16.93 | 17.05 | 16.92 | 16.93 | 871,282 | -0.10(-0.59%) |
May 16, 2017 | 16.97 | 17.06 | 16.96 | 17.03 | 527,169 | +0.37(+2.21%) |
May 15, 2017 | 16.63 | 16.71 | 16.62 | 16.67 | 587,026 | -0.06(-0.35%) |
May 12, 2017 | 16.75 | 16.78 | 16.69 | 16.72 | 688,911 | +0.37(+2.26%) |
May 11, 2017 | 16.63 | 16.67 | 16.31 | 16.36 | 1,334,750 | -0.80(-4.65%) |
May 10, 2017 | 16.90 | 17.22 | 16.90 | 17.15 | 935,727 | +0.30(+1.79%) |
May 09, 2017 | 16.78 | 16.87 | 16.74 | 16.85 | 1,108,880 | -0.04(-0.25%) |
May 08, 2017 | 16.88 | 16.91 | 16.80 | 16.89 | 1,054,034 | -0.18(-1.03%) |
May 05, 2017 | 16.88 | 17.07 | 16.82 | 17.07 | 876,003 | +0.33(+1.95%) |
May 04, 2017 | 16.58 | 16.74 | 16.53 | 16.74 | 964,341 | +0.26(+1.58%) |
May 03, 2017 | 16.58 | 16.59 | 16.47 | 16.48 | 783,897 | -0.16(-0.96%) |
May 02, 2017 | 16.56 | 16.64 | 16.52 | 16.64 | 1,145,781 | +0.00(+0.00%) |
May 01, 2017 | 16.61 | 16.68 | 16.60 | 16.64 | 532,463 | -0.06(-0.35%) |
Apr 28, 2017 | 16.53 | 16.72 | 16.49 | 16.70 | 727,719 | -0.12(-0.70%) |
Apr 27, 2017 | 16.78 | 16.87 | 16.77 | 16.82 | 2,397,149 | +0.03(+0.15%) |
Apr 26, 2017 | 16.88 | 16.95 | 16.76 | 16.79 | 1,051,797 | -0.19(-1.14%) |
Apr 25, 2017 | 17.12 | 16.98 | 16.98 | 732,423 | +0.01(+0.05%) | |
Apr 24, 2017 | 16.84 | 16.99 | 16.82 | 16.98 | 683,298 | +0.16(+0.95%) |
Apr 21, 2017 | 16.84 | 16.86 | 16.77 | 16.82 | 458,392 | -0.06(-0.35%) |
Apr 20, 2017 | 16.88 | 16.94 | 16.85 | 16.88 | 558,738 | +0.08(+0.50%) |
Apr 19, 2017 | 16.80 | 16.86 | 16.77 | 16.79 | 523,713 | +0.00(+0.00%) |
Apr 18, 2017 | 16.67 | 16.82 | 16.63 | 16.79 | 596,040 | +0.12(+0.70%) |
Apr 17, 2017 | 16.55 | 16.69 | 16.55 | 16.67 | 359,035 | +0.15(+0.91%) |
Apr 13, 2017 | 16.55 | 16.57 | 16.51 | 16.52 | 528,968 | -0.18(-1.05%) |
Apr 12, 2017 | 16.58 | 16.72 | 16.56 | 16.70 | 474,706 | +0.14(+0.86%) |
Apr 11, 2017 | 16.54 | 16.58 | 16.34 | 16.56 | 500,338 | +0.04(+0.25%) |
Apr 10, 2017 | 16.45 | 16.55 | 16.44 | 16.51 | 461,758 | +0.23(+1.39%) |
Apr 07, 2017 | 16.25 | 16.36 | 16.25 | 16.29 | 765,291 | -0.22(-1.32%) |
Apr 06, 2017 | 16.51 | 16.59 | 16.47 | 16.51 | 558,405 | +0.00(+0.00%) |
Apr 05, 2017 | 16.51 | 16.58 | 16.47 | 16.51 | 639,832 | -0.03(-0.15%) |
Apr 04, 2017 | 16.53 | 16.56 | 16.44 | 16.53 | 628,808 | -0.17(-1.00%) |
Apr 03, 2017 | 16.71 | 16.75 | 16.60 | 16.70 | 590,150 | -0.15(-0.90%) |
Mar 31, 2017 | 16.82 | 16.90 | 16.76 | 16.85 | 821,633 | +0.18(+1.06%) |
Mar 30, 2017 | 16.62 | 16.76 | 16.61 | 16.67 | 1,001,035 | -0.27(-1.58%) |
Mar 29, 2017 | 16.91 | 16.96 | 16.82 | 16.94 | 873,168 | -0.03(-0.20%) |
Mar 28, 2017 | 17.07 | 17.13 | 16.97 | 16.98 | 1,175,490 | -0.20(-1.17%) |
Mar 27, 2017 | 17.08 | 17.22 | 17.08 | 17.18 | 653,216 | +0.10(+0.59%) |
Mar 24, 2017 | 17.11 | 17.13 | 17.03 | 17.08 | 826,102 | -0.29(-1.69%) |
Mar 23, 2017 | 17.29 | 17.43 | 17.28 | 17.37 | 571,518 | -0.02(-0.10%) |
Mar 22, 2017 | 17.19 | 17.39 | 17.13 | 17.39 | 1,008,982 | +0.28(+1.62%) |
Mar 21, 2017 | 17.37 | 17.43 | 17.11 | 17.11 | 807,615 | -0.18(-1.07%) |
Mar 20, 2017 | 17.49 | 17.55 | 17.24 | 17.29 | 679,610 | -0.15(-0.87%) |
Mar 17, 2017 | 17.46 | 17.49 | 17.22 | 17.45 | 1,545,880 | +0.26(+1.51%) |
Mar 16, 2017 | 17.16 | 17.22 | 17.04 | 17.19 | 1,422,480 | -0.02(-0.10%) |
Mar 15, 2017 | 17.03 | 17.22 | 16.95 | 17.20 | 887,626 | +0.18(+1.03%) |
Mar 14, 2017 | 16.96 | 17.09 | 16.90 | 17.03 | 740,626 | +0.02(+0.10%) |
Mar 13, 2017 | 17.20 | 17.24 | 16.93 | 17.01 | 1,450,266 | -0.50(-2.87%) |
Mar 10, 2017 | 17.55 | 17.55 | 17.42 | 17.51 | 1,195,052 | +0.64(+3.78%) |
Mar 09, 2017 | 16.85 | 16.90 | 16.77 | 16.88 | 605,506 | +0.08(+0.50%) |
Mar 08, 2017 | 16.82 | 16.82 | 16.73 | 16.79 | 980,251 | -0.18(-1.09%) |
Mar 07, 2017 | 17.01 | 17.03 | 16.96 | 16.98 | 676,200 | -0.15(-0.88%) |
Mar 06, 2017 | 17.18 | 17.18 | 17.08 | 17.13 | 1,418,044 | -0.04(-0.24%) |
Mar 03, 2017 | 17.08 | 17.21 | 17.05 | 17.17 | 1,100,866 | -0.05(-0.29%) |
Mar 02, 2017 | 17.32 | 17.34 | 17.16 | 17.22 | 1,578,084 | +0.28(+1.63%) |