Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.38 | 17.49 | 17.12 | 17.14 | 609,025 | -0.15(-0.87%) |
Apr 27, 2018 | 17.41 | 17.54 | 17.26 | 17.29 | 697,386 | -0.11(-0.63%) |
Apr 26, 2018 | 17.21 | 17.69 | 17.12 | 17.40 | 852,120 | +0.23(+1.34%) |
Apr 25, 2018 | 17.09 | 17.47 | 17.09 | 17.17 | 1,348,170 | +0.02(+0.12%) |
Apr 24, 2018 | 17.35 | 17.36 | 17.00 | 17.15 | 496,516 | -0.08(-0.46%) |
Apr 23, 2018 | 17.25 | 17.34 | 17.11 | 17.23 | 690,700 | -0.01(-0.06%) |
Apr 20, 2018 | 17.35 | 17.65 | 17.19 | 17.24 | 1,060,425 | -0.07(-0.40%) |
Apr 19, 2018 | 17.31 | 17.44 | 17.04 | 17.31 | 707,288 | -0.03(-0.17%) |
Apr 18, 2018 | 17.07 | 17.45 | 17.07 | 17.34 | 1,380,349 | +0.26(+1.52%) |
Apr 17, 2018 | 17.21 | 17.21 | 16.88 | 17.08 | 1,247,183 | -0.07(-0.41%) |
Apr 16, 2018 | 17.02 | 17.24 | 16.96 | 17.15 | 1,401,725 | +0.22(+1.30%) |
Apr 13, 2018 | 17.36 | 17.36 | 16.91 | 16.93 | 913,867 | -0.43(-2.48%) |
Apr 12, 2018 | 17.37 | 17.44 | 17.19 | 17.36 | 459,054 | +0.09(+0.52%) |
Apr 11, 2018 | 17.14 | 17.35 | 17.05 | 17.27 | 428,482 | +0.09(+0.52%) |
Apr 10, 2018 | 17.23 | 17.26 | 16.94 | 17.18 | 852,204 | +0.16(+0.94%) |
Apr 09, 2018 | 17.15 | 17.34 | 16.99 | 17.02 | 821,649 | -0.06(-0.35%) |
Apr 06, 2018 | 17.26 | 17.50 | 17.03 | 17.08 | 669,122 | -0.26(-1.50%) |
Apr 05, 2018 | 17.44 | 17.44 | 17.18 | 17.34 | 609,889 | +0.05(+0.29%) |
Apr 04, 2018 | 16.95 | 17.34 | 16.95 | 17.29 | 779,436 | +0.14(+0.82%) |
Apr 03, 2018 | 16.97 | 17.20 | 16.88 | 17.15 | 846,815 | +0.23(+1.36%) |
Apr 02, 2018 | 17.25 | 17.36 | 16.77 | 16.92 | 869,971 | -0.38(-2.20%) |
Mar 29, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.15(+0.87%) | |
Mar 28, 2018 | 17.14 | 17.21 | 17.02 | 17.15 | 675,357 | +0.07(+0.41%) |
Mar 27, 2018 | 17.55 | 17.55 | 17.04 | 17.08 | 675,956 | -0.35(-2.01%) |
Mar 26, 2018 | 17.28 | 17.45 | 17.09 | 17.43 | 926,199 | +0.40(+2.35%) |
Mar 23, 2018 | 17.37 | 17.54 | 17.03 | 17.03 | 881,860 | -0.30(-1.73%) |
Mar 22, 2018 | 17.62 | 17.76 | 17.32 | 17.33 | 790,043 | -0.41(-2.31%) |
Mar 21, 2018 | 17.75 | 17.85 | 17.65 | 17.74 | 422,645 | -0.07(-0.39%) |
Mar 20, 2018 | 17.87 | 17.93 | 17.68 | 17.81 | 678,934 | +0.00(+0.00%) |
Mar 19, 2018 | 17.93 | 17.95 | 17.61 | 17.81 | 610,751 | -0.18(-1.00%) |
Mar 16, 2018 | 17.81 | 18.00 | 17.72 | 17.99 | 1,765,878 | +0.19(+1.07%) |
Mar 15, 2018 | 18.19 | 18.19 | 17.66 | 17.80 | 702,428 | -0.33(-1.82%) |
Mar 14, 2018 | 18.15 | 18.32 | 18.06 | 18.13 | 721,603 | +0.00(+0.00%) |
Mar 13, 2018 | 18.55 | 18.69 | 18.07 | 18.13 | 725,017 | -0.35(-1.89%) |
Mar 12, 2018 | 18.49 | 18.70 | 18.35 | 18.48 | 755,444 | +0.08(+0.43%) |
Mar 09, 2018 | 18.66 | 18.69 | 18.38 | 18.40 | 735,787 | -0.10(-0.54%) |
Mar 08, 2018 | 18.54 | 18.60 | 18.39 | 18.50 | 620,163 | +0.02(+0.11%) |
Mar 07, 2018 | 18.50 | 18.48 | 825,985 | +0.39(+2.16%) | ||
Mar 06, 2018 | 18.10 | 18.24 | 17.84 | 18.09 | 1,013,375 | +0.03(+0.17%) |
Mar 05, 2018 | 17.76 | 18.38 | 17.76 | 18.06 | 1,018,497 | +0.17(+0.95%) |
Mar 02, 2018 | 17.44 | 17.93 | 17.43 | 17.89 | 1,270,481 | +0.31(+1.76%) |
Mar 01, 2018 | 17.58 | 17.74 | 16.89 | 17.58 | 2,196,426 | -0.61(-3.35%) |
Feb 28, 2018 | 18.15 | 19.00 | 18.02 | 18.19 | 1,676,816 | +0.87(+5.02%) |
Feb 27, 2018 | 17.57 | 17.67 | 17.32 | 17.32 | 1,115,642 | -0.18(-1.03%) |
Feb 26, 2018 | 17.45 | 17.57 | 17.22 | 17.50 | 1,049,625 | +0.05(+0.29%) |
Feb 23, 2018 | 17.23 | 17.60 | 17.15 | 17.45 | 1,091,423 | +0.37(+2.17%) |
Feb 22, 2018 | 17.04 | 17.08 | 1,409,577 | -1.11(-6.10%) | ||
Feb 21, 2018 | 18.18 | 18.54 | 18.17 | 18.19 | 827,205 | +0.02(+0.11%) |
Feb 20, 2018 | 18.21 | 18.47 | 18.08 | 18.17 | 945,223 | -0.18(-0.98%) |
Feb 16, 2018 | 18.35 | 18.35 | 18.35 | 0 | +0.21(+1.16%) | |
Feb 15, 2018 | 18.14 | 18.15 | 17.90 | 18.14 | 781,361 | +0.21(+1.17%) |
Feb 14, 2018 | 17.61 | 18.00 | 17.57 | 17.93 | 858,320 | +0.11(+0.62%) |
Feb 13, 2018 | 17.68 | 17.93 | 17.62 | 17.82 | 1,171,790 | -0.02(-0.11%) |
Feb 12, 2018 | 17.99 | 17.99 | 17.32 | 17.84 | 1,753,187 | -0.10(-0.56%) |
Feb 09, 2018 | 17.71 | 18.11 | 17.41 | 17.94 | 1,702,266 | +0.45(+2.57%) |
Feb 08, 2018 | 18.07 | 18.09 | 17.49 | 17.49 | 748,388 | -0.49(-2.73%) |
Feb 07, 2018 | 17.92 | 17.98 | 17.81 | 17.98 | 854,761 | +0.05(+0.28%) |
Feb 06, 2018 | 17.19 | 18.06 | 16.69 | 17.93 | 1,525,227 | +0.09(+0.50%) |
Feb 05, 2018 | 18.37 | 18.56 | 17.72 | 17.84 | 864,221 | -0.68(-3.67%) |
Feb 02, 2018 | 18.69 | 18.75 | 18.51 | 18.52 | 1,059,280 | -0.33(-1.75%) |
Feb 01, 2018 | 18.51 | 18.87 | 18.31 | 18.85 | 1,785,221 | +0.31(+1.67%) |
Jan 31, 2018 | 18.66 | 18.81 | 18.48 | 18.54 | 611,738 | -0.06(-0.32%) |
Jan 30, 2018 | 18.53 | 18.62 | 18.36 | 18.60 | 853,181 | -0.22(-1.17%) |
Jan 29, 2018 | 19.36 | 19.46 | 18.80 | 18.82 | 647,349 | -0.64(-3.29%) |
Jan 26, 2018 | 19.28 | 19.49 | 19.01 | 19.46 | 941,255 | +0.24(+1.25%) |
Jan 25, 2018 | 19.19 | 19.32 | 19.05 | 19.22 | 895,055 | +0.07(+0.37%) |
Jan 24, 2018 | 19.25 | 19.27 | 19.08 | 19.15 | 1,136,132 | -0.04(-0.21%) |
Jan 23, 2018 | 19.24 | 19.24 | 18.83 | 19.19 | 1,117,698 | -0.12(-0.62%) |
Jan 22, 2018 | 19.07 | 19.50 | 19.01 | 19.31 | 2,154,797 | +0.28(+1.47%) |
Jan 19, 2018 | 18.77 | 19.05 | 18.62 | 19.03 | 828,013 | +0.33(+1.76%) |
Jan 18, 2018 | 18.88 | 18.93 | 18.48 | 18.70 | 748,271 | -0.24(-1.27%) |
Jan 17, 2018 | 19.12 | 19.29 | 18.91 | 18.94 | 985,725 | -0.06(-0.32%) |
Jan 16, 2018 | 19.20 | 19.32 | 18.91 | 19.00 | 1,546,310 | -0.15(-0.78%) |
Jan 12, 2018 | 19.15 | 19.15 | 19.15 | 0 | +0.41(+2.19%) | |
Jan 11, 2018 | 18.34 | 18.75 | 18.18 | 18.74 | 917,268 | +0.50(+2.74%) |
Jan 10, 2018 | 18.19 | 18.30 | 18.03 | 18.24 | 728,644 | -0.09(-0.49%) |
Jan 09, 2018 | 18.46 | 18.47 | 18.25 | 18.33 | 1,450,635 | -0.06(-0.33%) |
Jan 08, 2018 | 18.13 | 18.48 | 18.02 | 18.39 | 1,576,187 | +0.19(+1.04%) |
Jan 05, 2018 | 18.43 | 18.43 | 18.10 | 18.20 | 577,202 | -0.22(-1.19%) |
Jan 04, 2018 | 18.34 | 18.56 | 18.25 | 18.42 | 1,022,288 | +0.18(+0.99%) |
Jan 03, 2018 | 18.31 | 18.37 | 18.18 | 18.24 | 545,843 | -0.07(-0.38%) |
Jan 02, 2018 | 18.22 | 18.32 | 18.10 | 18.31 | 1,327,425 | +0.18(+0.99%) |
Dec 29, 2017 | 18.13 | 18.13 | 18.13 | 0 | -0.11(-0.60%) | |
Dec 28, 2017 | 18.05 | 18.25 | 18.00 | 18.24 | 1,086,340 | +0.20(+1.11%) |
Dec 27, 2017 | 17.87 | 18.05 | 17.84 | 18.04 | 1,120,028 | +0.14(+0.78%) |
Dec 26, 2017 | 17.89 | 17.98 | 17.75 | 17.90 | 1,148,334 | -0.03(-0.17%) |
Dec 22, 2017 | 17.81 | 18.05 | 17.76 | 17.93 | 755,240 | +0.14(+0.79%) |
Dec 21, 2017 | 17.63 | 17.98 | 17.61 | 17.79 | 917,730 | +0.24(+1.37%) |
Dec 20, 2017 | 17.07 | 17.64 | 17.01 | 17.55 | 1,350,939 | +0.61(+3.60%) |
Dec 19, 2017 | 16.91 | 17.14 | 16.78 | 16.94 | 1,362,575 | -0.03(-0.18%) |
Dec 18, 2017 | 16.28 | 16.98 | 16.28 | 16.97 | 2,165,932 | +0.58(+3.54%) |
Dec 15, 2017 | 16.42 | 16.56 | 16.26 | 16.39 | 3,658,912 | +0.01(+0.06%) |
Dec 14, 2017 | 16.98 | 16.99 | 16.34 | 16.38 | 1,279,729 | -0.65(-3.82%) |
Dec 13, 2017 | 17.30 | 17.34 | 17.00 | 17.03 | 822,632 | -0.22(-1.28%) |
Dec 12, 2017 | 17.64 | 17.81 | 17.20 | 17.25 | 1,228,438 | -0.30(-1.71%) |
Dec 11, 2017 | 17.80 | 17.80 | 17.48 | 17.55 | 1,342,286 | -0.25(-1.40%) |
Dec 08, 2017 | 18.00 | 18.09 | 17.74 | 17.80 | 1,694,701 | +0.00(+0.00%) |
Dec 07, 2017 | 18.19 | 18.24 | 17.91 | 649,919 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.16 | 18.26 | 18.07 | 18.17 | 1,408,312 | +0.02(+0.11%) |
Dec 05, 2017 | 18.33 | 18.36 | 17.98 | 18.15 | 1,139,786 | -0.14(-0.77%) |
Dec 04, 2017 | 18.38 | 18.61 | 18.24 | 18.29 | 1,936,923 | +0.15(+0.83%) |
Dec 01, 2017 | 17.98 | 18.19 | 17.68 | 18.14 | 2,072,857 | +0.19(+1.06%) |
Nov 30, 2017 | 17.69 | 18.01 | 17.65 | 17.95 | 1,250,738 | +0.41(+2.34%) |
Nov 29, 2017 | 17.41 | 17.64 | 17.41 | 17.54 | 1,411,325 | +0.23(+1.33%) |
Nov 28, 2017 | 17.10 | 17.35 | 16.97 | 17.31 | 612,906 | +0.27(+1.58%) |
Nov 27, 2017 | 17.05 | 17.14 | 16.97 | 17.04 | 872,520 | +0.02(+0.12%) |
Nov 24, 2017 | 17.09 | 17.14 | 16.93 | 17.02 | 234,950 | +0.02(+0.12%) |
Nov 22, 2017 | 16.93 | 17.08 | 16.86 | 17.00 | 733,694 | +0.08(+0.47%) |
Nov 21, 2017 | 16.67 | 16.92 | 16.64 | 16.92 | 1,147,250 | +0.30(+1.81%) |
Nov 20, 2017 | 16.38 | 16.71 | 16.38 | 16.62 | 1,480,249 | +0.25(+1.53%) |
Nov 17, 2017 | 16.05 | 16.49 | 16.05 | 16.37 | 685,645 | +0.22(+1.36%) |
Nov 16, 2017 | 16.14 | 16.29 | 15.99 | 16.15 | 1,093,944 | +0.08(+0.50%) |
Nov 15, 2017 | 16.02 | 16.26 | 15.80 | 16.07 | 1,357,039 | -0.15(-0.92%) |
Nov 14, 2017 | 16.07 | 16.36 | 16.00 | 16.22 | 921,107 | +0.07(+0.43%) |
Nov 13, 2017 | 16.25 | 16.48 | 16.14 | 16.15 | 1,981,593 | -0.12(-0.74%) |
Nov 10, 2017 | 16.23 | 16.48 | 16.16 | 16.27 | 988,848 | -0.07(-0.43%) |
Nov 09, 2017 | 16.30 | 16.78 | 16.24 | 16.34 | 1,065,817 | -0.06(-0.37%) |
Nov 08, 2017 | 17.45 | 17.88 | 16.16 | 16.40 | 2,251,897 | -1.07(-6.12%) |
Nov 07, 2017 | 17.63 | 17.74 | 17.28 | 17.47 | 1,162,693 | -0.13(-0.74%) |
Nov 06, 2017 | 17.57 | 17.75 | 17.57 | 17.60 | 636,843 | +0.11(+0.63%) |
Nov 03, 2017 | 17.67 | 17.77 | 17.45 | 17.49 | 1,072,088 | -0.21(-1.19%) |
Nov 02, 2017 | 17.76 | 18.01 | 17.69 | 17.70 | 909,250 | -0.03(-0.17%) |
Nov 01, 2017 | 18.28 | 18.32 | 17.61 | 17.73 | 1,319,177 | -0.52(-2.85%) |
Oct 31, 2017 | 17.73 | 18.30 | 17.73 | 18.25 | 1,342,160 | +0.46(+2.59%) |
Oct 30, 2017 | 17.82 | 18.00 | 17.77 | 17.79 | 1,203,550 | -0.07(-0.39%) |
Oct 27, 2017 | 17.74 | 17.91 | 17.61 | 17.86 | 888,525 | +0.15(+0.85%) |
Oct 26, 2017 | 17.47 | 18.10 | 17.46 | 17.71 | 1,594,510 | +0.27(+1.55%) |
Oct 25, 2017 | 17.52 | 17.62 | 17.26 | 17.44 | 1,170,148 | -0.11(-0.63%) |
Oct 24, 2017 | 17.29 | 17.79 | 17.29 | 17.55 | 1,277,233 | +0.26(+1.50%) |
Oct 23, 2017 | 17.53 | 17.61 | 17.24 | 17.29 | 1,174,661 | -0.15(-0.86%) |
Oct 20, 2017 | 17.22 | 17.62 | 17.10 | 17.44 | 1,509,624 | +0.38(+2.23%) |
Oct 19, 2017 | 16.91 | 17.07 | 16.73 | 17.06 | 679,983 | +0.08(+0.47%) |
Oct 18, 2017 | 16.74 | 17.02 | 16.66 | 16.98 | 917,257 | +0.28(+1.68%) |
Oct 17, 2017 | 16.66 | 16.81 | 16.60 | 16.70 | 699,261 | -0.02(-0.12%) |
Oct 16, 2017 | 16.89 | 16.90 | 16.64 | 16.72 | 755,995 | -0.14(-0.83%) |
Oct 13, 2017 | 16.98 | 17.14 | 16.85 | 16.86 | 945,749 | -0.07(-0.41%) |
Oct 12, 2017 | 16.72 | 17.04 | 16.67 | 16.93 | 1,386,914 | +0.21(+1.26%) |
Oct 11, 2017 | 16.73 | 16.87 | 16.65 | 16.72 | 1,078,873 | +0.01(+0.06%) |
Oct 10, 2017 | 16.55 | 16.73 | 16.39 | 16.71 | 1,179,287 | +0.20(+1.21%) |
Oct 09, 2017 | 16.38 | 16.54 | 16.31 | 16.51 | 1,376,595 | +0.13(+0.79%) |
Oct 06, 2017 | 17.30 | 17.32 | 15.98 | 16.38 | 3,944,671 | -1.51(-8.44%) |
Oct 05, 2017 | 17.93 | 17.98 | 17.71 | 17.89 | 1,027,813 | +0.05(+0.28%) |
Oct 04, 2017 | 17.85 | 17.91 | 17.76 | 17.84 | 545,887 | +0.01(+0.06%) |
Oct 03, 2017 | 17.99 | 18.02 | 17.71 | 17.83 | 1,061,464 | -0.11(-0.61%) |
Oct 02, 2017 | 17.53 | 17.94 | 17.47 | 17.94 | 927,538 | +0.42(+2.40%) |
Sep 29, 2017 | 17.35 | 17.57 | 17.27 | 17.52 | 1,323,352 | +0.26(+1.51%) |
Sep 28, 2017 | 17.21 | 17.38 | 17.05 | 17.26 | 1,786,195 | -0.03(-0.17%) |
Sep 27, 2017 | 18.08 | 18.08 | 16.62 | 17.29 | 5,876,684 | -0.79(-4.37%) |
Sep 26, 2017 | 18.36 | 18.65 | 18.08 | 18.08 | 3,526,257 | -0.19(-1.04%) |
Sep 25, 2017 | 18.22 | 18.27 | 18.05 | 18.27 | 1,813,325 | +0.01(+0.05%) |
Sep 22, 2017 | 18.11 | 18.27 | 18.08 | 18.26 | 667,766 | +0.18(+1.00%) |
Sep 21, 2017 | 18.06 | 18.24 | 17.94 | 18.08 | 925,393 | +0.02(+0.11%) |
Sep 20, 2017 | 17.97 | 18.13 | 17.88 | 18.06 | 1,274,681 | +0.02(+0.11%) |
Sep 19, 2017 | 18.09 | 18.15 | 17.98 | 18.04 | 722,144 | -0.08(-0.44%) |
Sep 18, 2017 | 18.00 | 18.27 | 17.94 | 18.12 | 931,187 | +0.14(+0.78%) |
Sep 15, 2017 | 17.74 | 17.98 | 17.70 | 17.98 | 2,282,618 | +0.28(+1.58%) |
Sep 14, 2017 | 17.75 | 17.85 | 17.63 | 17.70 | 972,514 | -0.09(-0.51%) |
Sep 13, 2017 | 17.79 | 17.99 | 17.73 | 17.79 | 627,951 | +0.02(+0.11%) |
Sep 12, 2017 | 17.93 | 17.94 | 17.76 | 17.77 | 719,651 | -0.17(-0.95%) |
Sep 11, 2017 | 17.90 | 18.00 | 17.74 | 17.94 | 977,513 | +0.14(+0.79%) |
Sep 08, 2017 | 17.71 | 17.87 | 17.62 | 17.80 | 788,129 | +0.07(+0.39%) |
Sep 07, 2017 | 17.71 | 17.79 | 17.52 | 17.73 | 1,228,080 | +0.02(+0.11%) |
Sep 06, 2017 | 17.74 | 17.82 | 17.56 | 17.71 | 1,237,896 | +0.02(+0.11%) |
Sep 05, 2017 | 17.70 | 17.77 | 17.40 | 17.69 | 1,189,238 | +0.01(+0.06%) |
Sep 01, 2017 | 17.51 | 17.79 | 17.44 | 17.68 | 1,449,825 | +0.28(+1.61%) |
Aug 31, 2017 | 17.29 | 17.43 | 17.17 | 17.40 | 751,351 | +0.09(+0.52%) |
Aug 30, 2017 | 17.47 | 17.47 | 17.20 | 17.31 | 1,075,264 | -0.15(-0.86%) |
Aug 29, 2017 | 17.30 | 17.51 | 17.13 | 17.46 | 1,221,338 | +0.06(+0.34%) |
Aug 28, 2017 | 17.60 | 17.67 | 17.28 | 17.40 | 2,171,014 | -0.18(-1.02%) |
Aug 25, 2017 | 17.19 | 17.70 | 17.08 | 17.58 | 1,598,054 | +0.42(+2.45%) |
Aug 24, 2017 | 16.98 | 17.18 | 16.80 | 17.16 | 1,945,639 | +0.19(+1.12%) |
Aug 23, 2017 | 16.62 | 17.07 | 16.59 | 16.97 | 2,249,162 | +0.79(+4.88%) |
Aug 22, 2017 | 15.83 | 16.28 | 15.82 | 16.18 | 786,763 | +0.36(+2.28%) |
Aug 21, 2017 | 15.59 | 15.85 | 15.55 | 15.82 | 1,045,680 | +0.22(+1.41%) |
Aug 18, 2017 | 15.68 | 15.82 | 15.59 | 15.60 | 1,251,490 | -0.23(-1.45%) |
Aug 17, 2017 | 16.51 | 16.59 | 15.82 | 15.83 | 1,337,469 | -0.75(-4.52%) |
Aug 16, 2017 | 16.88 | 17.08 | 16.58 | 16.58 | 1,091,128 | -0.29(-1.72%) |
Aug 15, 2017 | 16.91 | 16.99 | 16.70 | 16.87 | 1,162,560 | -0.01(-0.06%) |
Aug 14, 2017 | 16.41 | 16.97 | 16.27 | 16.88 | 1,251,459 | +0.82(+5.11%) |
Aug 11, 2017 | 15.97 | 16.26 | 15.94 | 16.06 | 1,472,488 | -0.09(-0.56%) |
Aug 10, 2017 | 15.92 | 16.91 | 15.77 | 16.15 | 2,155,916 | -0.28(-1.70%) |
Aug 09, 2017 | 16.33 | 16.50 | 16.27 | 16.43 | 926,753 | -0.02(-0.12%) |
Aug 08, 2017 | 16.61 | 16.87 | 16.38 | 16.45 | 1,486,469 | -0.24(-1.44%) |
Aug 07, 2017 | 16.65 | 16.80 | 16.56 | 16.69 | 525,538 | +0.07(+0.42%) |
Aug 04, 2017 | 16.38 | 16.63 | 16.28 | 16.62 | 638,906 | +0.28(+1.71%) |
Aug 03, 2017 | 16.15 | 16.43 | 16.04 | 16.34 | 718,529 | +0.18(+1.11%) |
Aug 02, 2017 | 16.19 | 16.24 | 15.94 | 16.16 | 639,377 | -0.09(-0.55%) |
Aug 01, 2017 | 16.37 | 16.41 | 16.21 | 16.25 | 896,864 | -0.02(-0.12%) |
Jul 31, 2017 | 16.68 | 16.68 | 16.25 | 16.27 | 988,941 | -0.37(-2.22%) |
Jul 28, 2017 | 16.49 | 16.73 | 16.33 | 16.64 | 909,091 | +0.14(+0.85%) |
Jul 27, 2017 | 16.63 | 16.75 | 16.39 | 16.50 | 786,279 | -0.11(-0.66%) |
Jul 26, 2017 | 16.88 | 16.94 | 16.53 | 16.61 | 729,576 | -0.27(-1.60%) |
Jul 25, 2017 | 16.87 | 16.99 | 16.83 | 16.88 | 728,264 | +0.12(+0.72%) |
Jul 24, 2017 | 16.82 | 16.86 | 16.66 | 16.76 | 531,245 | -0.07(-0.42%) |
Jul 21, 2017 | 16.91 | 16.91 | 16.68 | 16.83 | 613,751 | +0.05(+0.30%) |
Jul 20, 2017 | 16.76 | 16.81 | 16.64 | 16.78 | 632,571 | +0.04(+0.24%) |
Jul 19, 2017 | 16.42 | 16.85 | 16.42 | 16.74 | 861,423 | +0.34(+2.07%) |
Jul 18, 2017 | 16.49 | 16.52 | 16.30 | 16.40 | 798,434 | -0.14(-0.85%) |
Jul 17, 2017 | 16.60 | 16.68 | 16.41 | 16.54 | 917,743 | -0.09(-0.54%) |
Jul 14, 2017 | 16.39 | 16.74 | 16.31 | 16.63 | 957,927 | +0.23(+1.40%) |
Jul 13, 2017 | 16.20 | 16.41 | 15.97 | 16.40 | 859,560 | +0.21(+1.30%) |
Jul 12, 2017 | 15.81 | 16.21 | 15.81 | 16.19 | 1,058,433 | +0.53(+3.38%) |
Jul 11, 2017 | 15.77 | 15.79 | 15.50 | 15.66 | 1,316,284 | -0.10(-0.63%) |
Jul 10, 2017 | 15.98 | 16.09 | 15.76 | 15.76 | 1,101,042 | -0.16(-1.01%) |
Jul 07, 2017 | 15.90 | 16.07 | 15.78 | 15.92 | 1,038,280 | +0.07(+0.44%) |
Jul 06, 2017 | 15.91 | 15.97 | 15.67 | 15.85 | 1,069,225 | -0.09(-0.56%) |
Jul 05, 2017 | 16.04 | 16.05 | 15.90 | 15.94 | 908,395 | -0.12(-0.75%) |
Jul 03, 2017 | 15.82 | 16.10 | 15.77 | 16.06 | 377,516 | +0.32(+2.03%) |
Jun 30, 2017 | 15.74 | 15.82 | 15.61 | 15.74 | 721,560 | +0.09(+0.58%) |
Jun 29, 2017 | 15.87 | 15.87 | 15.44 | 15.65 | 985,358 | -0.21(-1.32%) |
Jun 28, 2017 | 15.77 | 15.98 | 15.72 | 15.86 | 829,143 | +0.19(+1.21%) |
Jun 27, 2017 | 15.92 | 15.93 | 15.66 | 15.67 | 802,349 | -0.26(-1.63%) |
Jun 26, 2017 | 16.03 | 16.07 | 15.87 | 15.93 | 572,471 | -0.02(-0.13%) |
Jun 23, 2017 | 15.71 | 16.01 | 15.62 | 15.95 | 2,121,315 | +0.26(+1.66%) |
Jun 22, 2017 | 15.58 | 15.75 | 15.57 | 15.69 | 651,648 | +0.14(+0.90%) |
Jun 21, 2017 | 15.79 | 15.85 | 15.53 | 15.55 | 792,819 | -0.14(-0.89%) |
Jun 20, 2017 | 16.23 | 16.27 | 15.68 | 15.69 | 877,263 | -0.60(-3.68%) |
Jun 19, 2017 | 15.83 | 16.31 | 15.72 | 16.29 | 1,029,384 | +0.57(+3.63%) |
Jun 16, 2017 | 15.94 | 16.07 | 15.69 | 15.72 | 1,765,193 | -0.47(-2.90%) |
Jun 15, 2017 | 16.04 | 16.22 | 15.85 | 16.19 | 882,195 | -0.02(-0.12%) |
Jun 14, 2017 | 16.12 | 16.33 | 16.11 | 16.21 | 857,537 | +0.15(+0.93%) |
Jun 13, 2017 | 15.92 | 16.16 | 15.85 | 16.06 | 850,441 | +0.16(+1.01%) |
Jun 12, 2017 | 15.89 | 16.11 | 15.83 | 15.90 | 889,264 | +0.04(+0.25%) |
Jun 09, 2017 | 15.99 | 16.05 | 15.80 | 15.86 | 943,095 | -0.09(-0.56%) |
Jun 08, 2017 | 15.77 | 16.11 | 15.70 | 15.95 | 644,357 | +0.18(+1.14%) |
Jun 07, 2017 | 16.03 | 16.10 | 15.74 | 15.77 | 739,487 | -0.22(-1.38%) |
Jun 06, 2017 | 15.84 | 16.03 | 15.78 | 15.99 | 709,512 | +0.04(+0.25%) |
Jun 05, 2017 | 16.04 | 16.12 | 15.94 | 15.95 | 933,737 | -0.11(-0.68%) |
Jun 02, 2017 | 15.96 | 16.30 | 15.96 | 16.06 | 940,597 | +0.10(+0.63%) |
Jun 01, 2017 | 15.66 | 15.98 | 15.60 | 15.96 | 1,068,019 | +0.29(+1.85%) |
May 31, 2017 | 15.99 | 15.99 | 15.55 | 15.67 | 1,409,385 | -0.27(-1.69%) |
May 30, 2017 | 16.05 | 16.06 | 15.90 | 15.94 | 817,587 | -0.17(-1.06%) |
May 26, 2017 | 16.14 | 16.22 | 16.09 | 16.11 | 709,833 | -0.03(-0.19%) |
May 25, 2017 | 16.50 | 16.53 | 16.11 | 16.14 | 852,981 | -0.17(-1.04%) |
May 24, 2017 | 16.55 | 16.61 | 16.31 | 16.31 | 1,783,948 | -0.25(-1.51%) |
May 23, 2017 | 16.21 | 16.58 | 16.18 | 16.56 | 1,790,942 | +0.48(+2.99%) |
May 22, 2017 | 15.93 | 16.15 | 15.83 | 16.08 | 1,378,926 | +0.10(+0.63%) |
May 19, 2017 | 15.43 | 16.12 | 15.37 | 15.98 | 1,851,691 | +0.69(+4.51%) |
May 18, 2017 | 15.15 | 15.48 | 15.01 | 15.29 | 1,175,145 | +0.11(+0.72%) |
May 17, 2017 | 15.26 | 15.24 | 14.98 | 15.18 | 1,310,707 | -0.08(-0.52%) |
May 16, 2017 | 15.25 | 15.35 | 15.21 | 15.26 | 874,329 | +0.01(+0.07%) |
May 15, 2017 | 15.07 | 15.37 | 15.05 | 15.25 | 1,466,957 | +0.22(+1.46%) |
May 12, 2017 | 14.75 | 15.50 | 14.62 | 15.03 | 2,107,401 | -0.42(-2.72%) |
May 11, 2017 | 15.42 | 15.58 | 15.21 | 15.45 | 1,229,019 | +0.02(+0.13%) |
May 10, 2017 | 15.49 | 15.52 | 15.36 | 15.43 | 1,760,258 | -0.07(-0.45%) |
May 09, 2017 | 15.59 | 15.67 | 15.39 | 15.50 | 996,347 | -0.04(-0.26%) |
May 08, 2017 | 15.60 | 15.80 | 15.39 | 15.54 | 1,725,523 | -0.07(-0.45%) |
May 05, 2017 | 15.06 | 15.73 | 14.95 | 15.61 | 2,729,648 | +0.62(+4.14%) |
May 04, 2017 | 14.89 | 15.00 | 14.85 | 14.99 | 723,452 | +0.13(+0.87%) |
May 03, 2017 | 14.88 | 15.03 | 14.78 | 14.86 | 961,927 | -0.03(-0.20%) |
May 02, 2017 | 15.17 | 15.19 | 14.85 | 14.89 | 805,896 | -0.24(-1.59%) |