Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.04 | 15.09 | 14.99 | 15.08 | 110,093 | +0.11(+0.76%) |
Apr 27, 2018 | 14.94 | 15.01 | 14.93 | 14.97 | 88,255 | +0.03(+0.17%) |
Apr 26, 2018 | 14.94 | 15.01 | 14.94 | 14.94 | 79,798 | +0.00(+0.00%) |
Apr 25, 2018 | 15.03 | 15.03 | 14.94 | 14.94 | 79,206 | -0.10(-0.68%) |
Apr 24, 2018 | 15.07 | 15.10 | 15.02 | 15.05 | 74,023 | -0.04(-0.29%) |
Apr 23, 2018 | 15.06 | 15.13 | 15.06 | 15.09 | 88,115 | -0.02(-0.13%) |
Apr 20, 2018 | 15.15 | 15.15 | 15.08 | 15.11 | 45,223 | -0.02(-0.13%) |
Apr 19, 2018 | 15.17 | 15.20 | 15.13 | 15.13 | 78,031 | -0.06(-0.37%) |
Apr 18, 2018 | 15.21 | 15.25 | 15.19 | 15.19 | 50,629 | -0.06(-0.37%) |
Apr 17, 2018 | 15.20 | 15.26 | 15.20 | 15.24 | 56,861 | +0.01(+0.04%) |
Apr 16, 2018 | 15.26 | 15.26 | 15.15 | 15.24 | 97,515 | +0.08(+0.54%) |
Apr 13, 2018 | 15.12 | 15.19 | 15.12 | 15.15 | 66,739 | +0.00(+0.00%) |
Apr 12, 2018 | 15.22 | 15.23 | 15.12 | 15.15 | 61,948 | -0.05(-0.33%) |
Apr 11, 2018 | 15.24 | 15.28 | 15.18 | 15.20 | 76,804 | -0.01(-0.08%) |
Apr 10, 2018 | 15.15 | 15.29 | 15.14 | 15.22 | 141,486 | +0.10(+0.67%) |
Apr 09, 2018 | 15.09 | 15.19 | 15.02 | 15.12 | 346,475 | +0.10(+0.69%) |
Apr 06, 2018 | 15.07 | 15.11 | 15.00 | 15.01 | 104,270 | -0.08(-0.52%) |
Apr 05, 2018 | 15.15 | 15.17 | 15.08 | 15.09 | 77,333 | -0.02(-0.13%) |
Apr 04, 2018 | 15.07 | 15.15 | 15.07 | 15.11 | 51,830 | -0.09(-0.58%) |
Apr 03, 2018 | 15.12 | 15.20 | 15.10 | 15.20 | 99,861 | +0.04(+0.29%) |
Apr 02, 2018 | 15.28 | 15.28 | 15.08 | 15.15 | 99,704 | -0.11(-0.70%) |
Mar 29, 2018 | 15.26 | 15.26 | 15.26 | 0 | +0.13(+0.88%) | |
Mar 28, 2018 | 15.12 | 15.22 | 15.05 | 15.13 | 123,186 | -0.04(-0.29%) |
Mar 27, 2018 | 15.14 | 15.23 | 15.14 | 15.17 | 85,558 | +0.03(+0.21%) |
Mar 26, 2018 | 15.31 | 15.31 | 15.14 | 15.14 | 99,315 | -0.15(-0.99%) |
Mar 23, 2018 | 15.31 | 15.34 | 15.27 | 15.29 | 101,928 | +0.04(+0.29%) |
Mar 22, 2018 | 15.22 | 15.28 | 15.14 | 15.25 | 59,413 | -0.03(-0.17%) |
Mar 21, 2018 | 15.34 | 15.36 | 15.26 | 15.27 | 82,917 | -0.08(-0.54%) |
Mar 20, 2018 | 15.41 | 15.45 | 15.35 | 15.36 | 41,113 | -0.07(-0.45%) |
Mar 19, 2018 | 15.55 | 15.55 | 15.40 | 15.43 | 58,834 | -0.13(-0.81%) |
Mar 16, 2018 | 15.58 | 15.58 | 15.50 | 15.55 | 60,530 | +0.01(+0.04%) |
Mar 15, 2018 | 15.53 | 15.59 | 15.53 | 15.55 | 50,029 | -0.02(-0.12%) |
Mar 14, 2018 | 15.58 | 15.45 | 15.56 | 102,244 | +0.09(+0.61%) | |
Mar 13, 2018 | 15.43 | 15.48 | 15.43 | 15.47 | 49,805 | +0.04(+0.27%) |
Mar 12, 2018 | 15.46 | 15.50 | 15.38 | 15.43 | 85,929 | -0.05(-0.31%) |
Mar 09, 2018 | 15.48 | 15.50 | 15.45 | 15.48 | 50,829 | +0.03(+0.20%) |
Mar 08, 2018 | 15.40 | 15.47 | 15.40 | 15.45 | 42,300 | +0.01(+0.08%) |
Mar 07, 2018 | 15.44 | 15.43 | 48,917 | +0.04(+0.29%) | ||
Mar 06, 2018 | 15.36 | 15.42 | 15.36 | 15.39 | 61,317 | +0.06(+0.41%) |
Mar 05, 2018 | 15.33 | 15.35 | 15.30 | 15.33 | 141,233 | -0.05(-0.33%) |
Mar 02, 2018 | 15.42 | 15.42 | 15.33 | 15.38 | 57,352 | -0.04(-0.29%) |
Mar 01, 2018 | 15.41 | 15.44 | 15.36 | 15.42 | 63,402 | +0.01(+0.04%) |
Feb 28, 2018 | 15.43 | 15.47 | 15.35 | 15.41 | 109,965 | +0.01(+0.08%) |
Feb 27, 2018 | 15.51 | 15.51 | 15.36 | 15.40 | 88,773 | -0.05(-0.32%) |
Feb 26, 2018 | 15.37 | 15.48 | 15.37 | 15.45 | 78,367 | +0.10(+0.65%) |
Feb 23, 2018 | 15.37 | 15.38 | 15.32 | 15.35 | 61,100 | +0.04(+0.29%) |
Feb 22, 2018 | 15.31 | 78,761 | +0.02(+0.12%) | |||
Feb 21, 2018 | 15.38 | 15.40 | 15.28 | 15.29 | 109,124 | -0.13(-0.85%) |
Feb 20, 2018 | 15.50 | 15.50 | 15.35 | 15.42 | 109,983 | +0.06(+0.36%) |
Feb 16, 2018 | 15.37 | 15.37 | 15.37 | 0 | +0.04(+0.28%) | |
Feb 15, 2018 | 15.41 | 15.43 | 15.27 | 15.32 | 135,378 | -0.07(-0.49%) |
Feb 14, 2018 | 15.36 | 15.47 | 15.25 | 15.40 | 132,241 | +0.09(+0.57%) |
Feb 13, 2018 | 15.25 | 15.35 | 15.23 | 15.31 | 75,721 | +0.06(+0.41%) |
Feb 12, 2018 | 15.25 | 15.28 | 15.18 | 15.25 | 129,309 | +0.01(+0.08%) |
Feb 09, 2018 | 15.32 | 15.36 | 15.02 | 15.23 | 167,406 | -0.12(-0.81%) |
Feb 08, 2018 | 15.58 | 15.58 | 15.28 | 15.36 | 132,349 | -0.13(-0.85%) |
Feb 07, 2018 | 15.41 | 15.54 | 15.41 | 15.49 | 108,394 | +0.06(+0.36%) |
Feb 06, 2018 | 15.28 | 15.44 | 15.23 | 15.43 | 179,247 | +0.04(+0.28%) |
Feb 05, 2018 | 15.36 | 15.43 | 15.33 | 15.39 | 251,962 | -0.03(-0.20%) |
Feb 02, 2018 | 15.32 | 15.44 | 15.30 | 15.42 | 318,416 | +0.07(+0.49%) |
Feb 01, 2018 | 15.20 | 15.46 | 15.19 | 15.35 | 237,139 | +0.18(+1.19%) |
Jan 31, 2018 | 15.04 | 15.20 | 15.04 | 15.17 | 196,835 | +0.19(+1.29%) |
Jan 30, 2018 | 14.86 | 15.01 | 14.85 | 14.97 | 329,752 | -0.14(-0.91%) |
Jan 29, 2018 | 15.33 | 15.34 | 15.07 | 15.11 | 376,293 | -0.26(-1.70%) |
Jan 26, 2018 | 15.50 | 15.56 | 15.30 | 15.37 | 401,542 | -0.16(-1.00%) |
Jan 25, 2018 | 15.86 | 15.86 | 15.51 | 15.53 | 441,894 | -0.48(-3.00%) |
Jan 24, 2018 | 16.06 | 16.09 | 16.01 | 16.01 | 123,431 | -0.07(-0.47%) |
Jan 23, 2018 | 16.16 | 16.16 | 16.07 | 16.08 | 126,967 | -0.03(-0.17%) |
Jan 22, 2018 | 16.15 | 16.17 | 16.07 | 16.11 | 106,770 | -0.07(-0.46%) |
Jan 19, 2018 | 16.28 | 16.28 | 16.16 | 16.18 | 156,745 | -0.12(-0.72%) |
Jan 18, 2018 | 16.54 | 16.59 | 16.27 | 16.30 | 77,498 | -0.27(-1.61%) |
Jan 17, 2018 | 16.57 | 16.67 | 16.53 | 16.57 | 73,315 | +0.01(+0.04%) |
Jan 16, 2018 | 16.63 | 16.71 | 16.50 | 16.56 | 88,298 | -0.02(-0.11%) |
Jan 12, 2018 | 16.58 | 16.58 | 16.58 | 0 | -0.05(-0.30%) | |
Jan 11, 2018 | 16.67 | 16.67 | 16.56 | 16.63 | 40,312 | +0.06(+0.39%) |
Jan 10, 2018 | 16.51 | 16.57 | 16.45 | 16.57 | 68,600 | +0.03(+0.21%) |
Jan 09, 2018 | 16.43 | 16.54 | 16.43 | 16.53 | 57,281 | +0.06(+0.34%) |
Jan 08, 2018 | 16.51 | 16.53 | 16.45 | 16.48 | 83,610 | -0.02(-0.15%) |
Jan 05, 2018 | 16.46 | 16.54 | 16.43 | 16.50 | 65,141 | +0.05(+0.30%) |
Jan 04, 2018 | 16.47 | 16.57 | 16.45 | 16.45 | 103,673 | -0.08(-0.49%) |
Jan 03, 2018 | 16.56 | 16.56 | 16.46 | 16.53 | 75,852 | +0.03(+0.19%) |
Jan 02, 2018 | 16.61 | 16.67 | 16.43 | 16.50 | 132,856 | -0.04(-0.22%) |
Dec 29, 2017 | 16.54 | 16.54 | 16.54 | 0 | -0.06(-0.37%) | |
Dec 28, 2017 | 16.61 | 16.64 | 16.56 | 16.60 | 60,613 | -0.05(-0.30%) |
Dec 27, 2017 | 16.62 | 16.70 | 16.60 | 16.65 | 37,094 | +0.01(+0.04%) |
Dec 26, 2017 | 16.68 | 16.83 | 16.61 | 16.64 | 67,305 | -0.07(-0.41%) |
Dec 22, 2017 | 16.85 | 16.86 | 16.69 | 16.71 | 75,831 | -0.12(-0.74%) |
Dec 21, 2017 | 16.77 | 16.90 | 16.76 | 16.84 | 77,797 | -0.02(-0.11%) |
Dec 20, 2017 | 16.82 | 16.87 | 16.80 | 16.85 | 65,984 | +0.14(+0.84%) |
Dec 19, 2017 | 16.68 | 16.85 | 16.64 | 16.72 | 60,209 | +0.06(+0.33%) |
Dec 18, 2017 | 16.74 | 16.85 | 16.64 | 16.66 | 114,581 | -0.11(-0.66%) |
Dec 15, 2017 | 16.52 | 17.48 | 16.48 | 16.77 | 112,610 | +0.23(+1.42%) |
Dec 14, 2017 | 16.43 | 16.56 | 16.43 | 16.54 | 48,761 | +0.09(+0.56%) |
Dec 13, 2017 | 16.43 | 16.47 | 16.37 | 16.44 | 65,392 | -0.03(-0.15%) |
Dec 12, 2017 | 16.41 | 16.48 | 16.40 | 16.47 | 50,881 | +0.02(+0.11%) |
Dec 11, 2017 | 16.51 | 16.51 | 16.45 | 16.45 | 56,808 | -0.03(-0.19%) |
Dec 08, 2017 | 16.59 | 16.59 | 16.40 | 16.48 | 87,691 | -0.10(-0.59%) |
Dec 07, 2017 | 16.58 | 16.59 | 16.43 | 16.58 | 66,103 | +0.09(+0.56%) |
Dec 06, 2017 | 16.46 | 16.55 | 16.43 | 16.49 | 93,032 | +0.01(+0.04%) |
Dec 05, 2017 | 16.40 | 16.48 | 16.36 | 16.48 | 100,282 | +0.12(+0.72%) |
Dec 04, 2017 | 16.49 | 16.52 | 16.36 | 16.36 | 177,403 | -0.11(-0.67%) |
Dec 01, 2017 | 16.27 | 16.47 | 16.26 | 16.47 | 91,347 | +0.17(+1.06%) |
Nov 30, 2017 | 16.28 | 16.31 | 16.24 | 16.30 | 67,689 | -0.02(-0.11%) |
Nov 29, 2017 | 16.39 | 16.39 | 16.28 | 16.32 | 85,471 | -0.01(-0.04%) |
Nov 28, 2017 | 16.33 | 16.45 | 16.32 | 16.33 | 56,644 | -0.05(-0.30%) |
Nov 27, 2017 | 16.43 | 16.57 | 16.38 | 16.38 | 62,124 | -0.11(-0.66%) |
Nov 24, 2017 | 16.52 | 16.59 | 16.43 | 16.48 | 29,234 | -0.10(-0.61%) |
Nov 22, 2017 | 16.34 | 16.64 | 16.33 | 16.59 | 41,199 | +0.25(+1.51%) |
Nov 21, 2017 | 16.23 | 16.39 | 16.22 | 16.34 | 50,158 | +0.13(+0.78%) |
Nov 20, 2017 | 16.25 | 16.28 | 16.18 | 16.21 | 49,918 | -0.03(-0.19%) |
Nov 17, 2017 | 16.35 | 16.35 | 16.15 | 16.24 | 79,027 | +0.18(+1.15%) |
Nov 16, 2017 | 15.87 | 16.17 | 15.87 | 16.06 | 77,110 | +0.12(+0.76%) |
Nov 15, 2017 | 15.97 | 15.97 | 15.83 | 15.94 | 61,283 | -0.01(-0.07%) |
Nov 14, 2017 | 16.02 | 16.08 | 15.95 | 15.95 | 53,596 | -0.19(-1.18%) |
Nov 13, 2017 | 16.08 | 16.14 | 16.03 | 16.14 | 83,182 | +0.12(+0.73%) |
Nov 10, 2017 | 16.02 | 16.06 | 16.01 | 16.02 | 45,142 | -0.04(-0.23%) |
Nov 09, 2017 | 16.06 | 16.09 | 16.03 | 16.06 | 55,617 | +0.00(+0.00%) |
Nov 08, 2017 | 16.06 | 16.09 | 15.98 | 16.06 | 60,627 | -0.01(-0.04%) |
Nov 07, 2017 | 16.08 | 16.08 | 15.97 | 16.07 | 53,472 | +0.03(+0.19%) |
Nov 06, 2017 | 16.03 | 16.07 | 15.98 | 16.03 | 40,611 | +0.05(+0.31%) |
Nov 03, 2017 | 15.91 | 16.04 | 15.91 | 15.99 | 60,632 | +0.03(+0.19%) |
Nov 02, 2017 | 15.95 | 16.02 | 15.94 | 15.96 | 72,514 | +0.00(+0.00%) |
Nov 01, 2017 | 15.94 | 15.96 | 15.91 | 15.96 | 65,985 | +0.02(+0.12%) |
Oct 31, 2017 | 15.96 | 15.99 | 15.86 | 15.94 | 90,951 | -0.04(-0.23%) |
Oct 30, 2017 | 15.89 | 15.97 | 15.89 | 15.97 | 67,667 | +0.09(+0.58%) |
Oct 27, 2017 | 15.87 | 15.97 | 15.84 | 15.88 | 107,151 | +0.01(+0.04%) |
Oct 26, 2017 | 16.11 | 16.11 | 15.87 | 15.88 | 74,705 | -0.15(-0.96%) |
Oct 25, 2017 | 16.16 | 16.16 | 16.03 | 16.03 | 112,148 | -0.15(-0.95%) |
Oct 24, 2017 | 16.12 | 16.19 | 16.12 | 16.18 | 62,598 | +0.08(+0.49%) |
Oct 23, 2017 | 16.15 | 16.18 | 16.10 | 16.10 | 59,351 | +0.03(+0.17%) |
Oct 20, 2017 | 16.04 | 16.11 | 16.04 | 16.07 | 90,006 | +0.02(+0.15%) |
Oct 19, 2017 | 16.12 | 16.18 | 16.05 | 16.05 | 107,486 | -0.10(-0.60%) |
Oct 18, 2017 | 16.28 | 16.44 | 16.14 | 16.15 | 180,461 | -0.21(-1.30%) |
Oct 17, 2017 | 16.28 | 16.36 | 16.25 | 16.36 | 68,966 | +0.09(+0.52%) |
Oct 16, 2017 | 16.20 | 16.30 | 16.20 | 16.28 | 78,821 | +0.08(+0.49%) |
Oct 13, 2017 | 16.23 | 16.28 | 16.20 | 16.20 | 35,012 | -0.04(-0.23%) |
Oct 12, 2017 | 16.30 | 16.31 | 16.20 | 16.23 | 86,724 | -0.05(-0.30%) |
Oct 11, 2017 | 16.16 | 16.28 | 16.16 | 16.28 | 61,924 | +0.07(+0.41%) |
Oct 10, 2017 | 16.10 | 16.23 | 16.07 | 16.21 | 81,796 | +0.17(+1.06%) |
Oct 09, 2017 | 16.12 | 16.12 | 16.04 | 16.04 | 53,816 | -0.05(-0.30%) |
Oct 06, 2017 | 16.07 | 16.15 | 16.03 | 16.09 | 71,474 | -0.02(-0.15%) |
Oct 05, 2017 | 16.12 | 16.12 | 16.07 | 16.12 | 66,907 | +0.01(+0.04%) |
Oct 04, 2017 | 16.11 | 16.17 | 16.05 | 16.11 | 84,158 | -0.09(-0.53%) |
Oct 03, 2017 | 16.18 | 16.21 | 16.15 | 16.20 | 63,260 | +0.03(+0.19%) |
Oct 02, 2017 | 16.09 | 16.17 | 16.09 | 16.17 | 78,713 | +0.02(+0.11%) |
Sep 29, 2017 | 16.09 | 16.15 | 16.06 | 16.15 | 77,309 | +0.10(+0.65%) |
Sep 28, 2017 | 16.00 | 16.07 | 16.00 | 16.04 | 51,549 | +0.01(+0.08%) |
Sep 27, 2017 | 16.15 | 16.15 | 16.01 | 16.03 | 92,742 | -0.05(-0.34%) |
Sep 26, 2017 | 16.13 | 16.13 | 16.06 | 16.09 | 80,104 | -0.02(-0.11%) |
Sep 25, 2017 | 16.20 | 16.24 | 16.11 | 16.11 | 136,850 | -0.15(-0.90%) |
Sep 22, 2017 | 16.17 | 16.28 | 16.12 | 16.25 | 80,918 | +0.08(+0.49%) |
Sep 21, 2017 | 16.13 | 16.18 | 16.03 | 16.17 | 53,230 | +0.09(+0.59%) |
Sep 20, 2017 | 16.07 | 16.08 | 15.99 | 16.08 | 69,337 | +0.00(+0.00%) |
Sep 19, 2017 | 15.93 | 16.08 | 15.93 | 16.08 | 94,657 | +0.14(+0.87%) |
Sep 18, 2017 | 15.94 | 16.02 | 15.94 | 15.94 | 69,876 | -0.04(-0.27%) |
Sep 15, 2017 | 16.13 | 16.13 | 15.96 | 15.98 | 60,769 | -0.07(-0.45%) |
Sep 14, 2017 | 16.08 | 16.08 | 16.05 | 16.05 | 60,206 | -0.01(-0.04%) |
Sep 13, 2017 | 16.05 | 16.08 | 16.01 | 16.06 | 61,652 | +0.04(+0.26%) |
Sep 12, 2017 | 16.01 | 16.10 | 16.01 | 16.02 | 112,764 | -0.06(-0.38%) |
Sep 11, 2017 | 15.98 | 16.11 | 15.97 | 16.08 | 58,732 | +0.14(+0.87%) |
Sep 08, 2017 | 15.93 | 16.01 | 15.93 | 15.94 | 77,762 | -0.05(-0.30%) |
Sep 07, 2017 | 15.99 | 16.04 | 15.95 | 15.99 | 45,228 | +0.02(+0.15%) |
Sep 06, 2017 | 15.96 | 15.99 | 15.91 | 15.96 | 76,020 | -0.01(-0.08%) |
Sep 05, 2017 | 16.08 | 16.11 | 15.97 | 15.97 | 115,593 | -0.12(-0.72%) |
Sep 01, 2017 | 15.99 | 16.14 | 15.97 | 16.09 | 96,253 | +0.07(+0.42%) |
Aug 31, 2017 | 16.01 | 16.07 | 15.95 | 16.02 | 88,269 | +0.04(+0.27%) |
Aug 30, 2017 | 15.93 | 15.98 | 15.91 | 15.98 | 74,697 | +0.08(+0.53%) |
Aug 29, 2017 | 15.90 | 15.90 | 15.86 | 15.90 | 57,715 | -0.02(-0.15%) |
Aug 28, 2017 | 15.86 | 15.92 | 15.83 | 15.92 | 44,969 | +0.10(+0.61%) |
Aug 25, 2017 | 15.88 | 15.91 | 15.82 | 15.82 | 146,151 | -0.08(-0.50%) |
Aug 24, 2017 | 15.94 | 15.98 | 15.90 | 15.90 | 83,043 | -0.05(-0.34%) |
Aug 23, 2017 | 15.96 | 15.99 | 15.94 | 15.96 | 74,172 | +0.01(+0.04%) |
Aug 22, 2017 | 15.90 | 15.99 | 15.90 | 15.95 | 83,818 | +0.06(+0.36%) |
Aug 21, 2017 | 15.95 | 15.95 | 15.89 | 15.89 | 53,887 | -0.03(-0.19%) |
Aug 18, 2017 | 15.87 | 15.97 | 15.81 | 15.92 | 136,913 | +0.04(+0.27%) |
Aug 17, 2017 | 15.93 | 15.96 | 15.86 | 15.88 | 98,096 | -0.07(-0.45%) |
Aug 16, 2017 | 15.83 | 15.95 | 15.83 | 15.95 | 99,112 | +0.13(+0.84%) |
Aug 15, 2017 | 15.80 | 15.83 | 15.75 | 15.82 | 103,477 | +0.04(+0.23%) |
Aug 14, 2017 | 15.79 | 15.83 | 15.72 | 15.78 | 74,140 | +0.03(+0.19%) |
Aug 11, 2017 | 15.41 | 15.83 | 15.27 | 15.75 | 252,841 | +0.20(+1.28%) |
Aug 10, 2017 | 15.78 | 15.78 | 15.44 | 15.56 | 241,510 | -0.22(-1.41%) |
Aug 09, 2017 | 15.90 | 15.93 | 15.78 | 15.78 | 95,620 | -0.12(-0.76%) |
Aug 08, 2017 | 15.94 | 15.98 | 15.90 | 15.90 | 82,980 | -0.05(-0.34%) |
Aug 07, 2017 | 16.00 | 16.01 | 15.94 | 15.95 | 141,190 | +0.05(+0.30%) |
Aug 04, 2017 | 15.98 | 15.98 | 15.88 | 15.91 | 103,449 | -0.02(-0.11%) |
Aug 03, 2017 | 15.93 | 15.96 | 15.87 | 15.92 | 107,773 | +0.02(+0.11%) |
Aug 02, 2017 | 15.88 | 15.92 | 15.80 | 15.91 | 129,286 | -0.01(-0.08%) |
Aug 01, 2017 | 16.00 | 16.01 | 15.89 | 15.92 | 116,019 | -0.03(-0.21%) |
Jul 31, 2017 | 16.02 | 16.02 | 15.92 | 15.95 | 152,991 | -0.01(-0.09%) |
Jul 28, 2017 | 15.88 | 15.98 | 15.84 | 15.97 | 121,176 | +0.04(+0.23%) |
Jul 27, 2017 | 15.98 | 15.99 | 15.88 | 15.93 | 109,136 | -0.06(-0.38%) |
Jul 26, 2017 | 15.82 | 16.07 | 15.78 | 15.99 | 206,264 | +0.20(+1.26%) |
Jul 25, 2017 | 15.71 | 15.81 | 15.70 | 15.79 | 78,062 | +0.11(+0.69%) |
Jul 24, 2017 | 15.83 | 15.91 | 15.57 | 15.68 | 319,836 | -0.14(-0.91%) |
Jul 21, 2017 | 15.91 | 15.92 | 15.83 | 15.83 | 219,736 | -0.16(-1.02%) |
Jul 20, 2017 | 15.99 | 16.11 | 15.98 | 15.99 | 114,631 | -0.03(-0.19%) |
Jul 19, 2017 | 16.01 | 16.03 | 15.97 | 16.02 | 102,855 | +0.07(+0.41%) |
Jul 18, 2017 | 15.96 | 16.06 | 15.95 | 15.95 | 89,283 | +0.03(+0.20%) |
Jul 17, 2017 | 16.04 | 16.07 | 15.89 | 15.92 | 163,015 | -0.10(-0.61%) |
Jul 14, 2017 | 15.97 | 16.09 | 15.94 | 16.02 | 84,353 | +0.08(+0.49%) |
Jul 13, 2017 | 15.96 | 15.98 | 15.92 | 15.94 | 72,266 | -0.02(-0.11%) |
Jul 12, 2017 | 15.93 | 16.01 | 15.93 | 15.96 | 103,401 | +0.03(+0.19%) |
Jul 11, 2017 | 15.92 | 15.94 | 15.87 | 15.93 | 91,523 | +0.02(+0.15%) |
Jul 10, 2017 | 15.91 | 15.92 | 15.87 | 15.91 | 106,726 | +0.05(+0.34%) |
Jul 07, 2017 | 15.77 | 15.86 | 15.74 | 15.85 | 99,417 | +0.08(+0.49%) |
Jul 06, 2017 | 15.77 | 15.80 | 15.75 | 15.77 | 97,064 | -0.02(-0.11%) |
Jul 05, 2017 | 15.83 | 15.89 | 15.77 | 15.79 | 122,709 | -0.04(-0.23%) |
Jul 03, 2017 | 15.82 | 15.86 | 15.76 | 15.83 | 77,765 | +0.08(+0.53%) |
Jun 30, 2017 | 15.64 | 15.82 | 15.56 | 15.74 | 137,035 | +0.17(+1.11%) |
Jun 29, 2017 | 15.53 | 15.58 | 15.46 | 15.57 | 108,658 | +0.05(+0.31%) |
Jun 28, 2017 | 15.50 | 15.55 | 15.46 | 15.52 | 122,545 | +0.11(+0.70%) |
Jun 27, 2017 | 15.58 | 15.59 | 15.41 | 15.41 | 215,052 | -0.11(-0.73%) |
Jun 26, 2017 | 15.58 | 15.64 | 15.52 | 15.53 | 156,213 | +0.01(+0.08%) |
Jun 23, 2017 | 15.63 | 15.63 | 15.50 | 15.52 | 110,867 | +0.01(+0.08%) |
Jun 22, 2017 | 15.71 | 15.73 | 15.50 | 15.50 | 141,005 | -0.16(-0.99%) |
Jun 21, 2017 | 15.54 | 15.71 | 15.54 | 15.66 | 144,119 | +0.07(+0.46%) |
Jun 20, 2017 | 15.60 | 15.68 | 15.56 | 15.59 | 107,170 | -0.03(-0.19%) |
Jun 19, 2017 | 15.46 | 15.66 | 15.38 | 15.62 | 217,505 | +0.19(+1.23%) |
Jun 16, 2017 | 15.45 | 15.65 | 15.41 | 15.43 | 164,239 | +0.05(+0.31%) |
Jun 15, 2017 | 15.24 | 15.39 | 15.24 | 15.38 | 145,707 | +0.07(+0.43%) |
Jun 14, 2017 | 15.26 | 15.34 | 15.23 | 15.31 | 96,852 | +0.11(+0.70%) |
Jun 13, 2017 | 15.15 | 15.27 | 15.15 | 15.21 | 102,485 | +0.03(+0.20%) |
Jun 12, 2017 | 15.13 | 15.21 | 15.10 | 15.18 | 83,873 | +0.08(+0.51%) |
Jun 09, 2017 | 15.14 | 15.18 | 15.09 | 15.10 | 65,800 | -0.01(-0.08%) |
Jun 08, 2017 | 15.13 | 15.13 | 15.04 | 15.11 | 93,762 | -0.02(-0.12%) |
Jun 07, 2017 | 15.33 | 15.33 | 15.10 | 15.13 | 93,465 | -0.10(-0.66%) |
Jun 06, 2017 | 15.25 | 15.33 | 15.23 | 15.23 | 94,341 | -0.08(-0.50%) |
Jun 05, 2017 | 15.23 | 15.39 | 15.23 | 15.31 | 137,293 | +0.02(+0.12%) |
Jun 02, 2017 | 15.29 | 15.31 | 15.19 | 15.29 | 301,618 | -0.03(-0.19%) |
Jun 01, 2017 | 15.27 | 15.34 | 15.27 | 15.32 | 125,585 | +0.01(+0.04%) |
May 31, 2017 | 15.31 | 15.36 | 15.25 | 15.31 | 117,014 | +0.01(+0.08%) |
May 30, 2017 | 15.19 | 15.30 | 15.19 | 15.30 | 102,884 | +0.04(+0.27%) |
May 26, 2017 | 15.13 | 15.26 | 15.13 | 15.26 | 76,643 | +0.11(+0.75%) |
May 25, 2017 | 15.17 | 15.18 | 15.12 | 15.15 | 60,654 | +0.00(+0.00%) |
May 24, 2017 | 15.16 | 15.17 | 15.12 | 15.15 | 59,707 | -0.03(-0.20%) |
May 23, 2017 | 15.21 | 15.22 | 15.15 | 15.18 | 106,020 | +0.04(+0.27%) |
May 22, 2017 | 15.11 | 15.19 | 15.11 | 15.14 | 97,425 | +0.07(+0.47%) |
May 19, 2017 | 15.09 | 15.21 | 15.05 | 15.06 | 194,468 | -0.03(-0.20%) |
May 18, 2017 | 14.99 | 15.11 | 14.99 | 15.09 | 113,483 | +0.05(+0.31%) |
May 17, 2017 | 15.04 | 15.12 | 14.96 | 15.05 | 163,463 | +0.01(+0.07%) |
May 16, 2017 | 15.03 | 15.05 | 14.99 | 15.04 | 92,180 | +0.04(+0.24%) |
May 15, 2017 | 15.07 | 15.07 | 14.97 | 15.00 | 89,615 | +0.01(+0.08%) |
May 12, 2017 | 15.08 | 15.08 | 14.97 | 14.99 | 97,518 | -0.04(-0.28%) |
May 11, 2017 | 15.00 | 15.05 | 14.98 | 15.03 | 62,010 | -0.01(-0.04%) |
May 10, 2017 | 15.05 | 15.08 | 14.95 | 15.04 | 69,992 | +0.03(+0.20%) |
May 09, 2017 | 14.94 | 15.01 | 14.91 | 15.01 | 66,208 | +0.09(+0.59%) |
May 08, 2017 | 14.91 | 14.93 | 14.87 | 14.92 | 147,573 | +0.02(+0.12%) |
May 05, 2017 | 14.91 | 14.96 | 14.87 | 14.90 | 94,971 | +0.00(+0.00%) |
May 04, 2017 | 14.86 | 14.90 | 14.83 | 14.90 | 91,688 | +0.02(+0.16%) |
May 03, 2017 | 14.89 | 14.92 | 14.85 | 14.88 | 136,700 | -0.01(-0.08%) |
May 02, 2017 | 15.08 | 15.09 | 14.89 | 14.89 | 203,847 | -0.19(-1.25%) |