Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.37 | 16.41 | 16.27 | 16.32 | 38,397 | -0.01(-0.06%) |
Apr 27, 2018 | 16.27 | 16.36 | 16.23 | 16.33 | 12,613 | +0.08(+0.51%) |
Apr 26, 2018 | 16.14 | 16.26 | 16.14 | 16.25 | 9,297 | +0.15(+0.92%) |
Apr 25, 2018 | 16.25 | 16.34 | 16.09 | 16.10 | 85,972 | -0.30(-1.80%) |
Apr 24, 2018 | 16.54 | 16.54 | 16.34 | 16.39 | 21,786 | -0.02(-0.11%) |
Apr 23, 2018 | 16.45 | 16.48 | 16.37 | 16.41 | 16,975 | -0.06(-0.34%) |
Apr 20, 2018 | 16.54 | 16.54 | 16.44 | 16.47 | 21,400 | -0.12(-0.72%) |
Apr 19, 2018 | 16.61 | 16.63 | 16.54 | 16.59 | 33,636 | -0.08(-0.50%) |
Apr 18, 2018 | 16.42 | 16.68 | 16.42 | 16.67 | 75,351 | +0.19(+1.18%) |
Apr 17, 2018 | 16.53 | 16.53 | 16.44 | 16.48 | 74,154 | +0.01(+0.06%) |
Apr 16, 2018 | 16.60 | 16.60 | 16.45 | 16.47 | 31,309 | -0.13(-0.78%) |
Apr 13, 2018 | 16.61 | 16.61 | 16.57 | 16.60 | 29,091 | -0.06(-0.33%) |
Apr 12, 2018 | 16.68 | 16.68 | 16.61 | 16.65 | 38,026 | +0.00(+0.00%) |
Apr 11, 2018 | 16.52 | 16.71 | 16.52 | 16.65 | 25,412 | -0.05(-0.28%) |
Apr 10, 2018 | 16.70 | 16.72 | 16.69 | 16.70 | 57,311 | +0.08(+0.50%) |
Apr 09, 2018 | 16.73 | 16.73 | 16.59 | 16.61 | 33,597 | -0.12(-0.72%) |
Apr 06, 2018 | 16.90 | 17.05 | 16.69 | 16.73 | 15,282 | -0.20(-1.20%) |
Apr 05, 2018 | 16.88 | 16.99 | 16.50 | 16.94 | 17,788 | +0.11(+0.66%) |
Apr 04, 2018 | 16.67 | 17.15 | 16.61 | 16.83 | 44,679 | -0.08(-0.49%) |
Apr 03, 2018 | 16.91 | 16.98 | 16.87 | 16.91 | 36,888 | +0.07(+0.44%) |
Apr 02, 2018 | 16.94 | 17.09 | 16.71 | 16.84 | 45,029 | -0.18(-1.08%) |
Mar 29, 2018 | 17.02 | 17.02 | 17.02 | 0 | +0.30(+1.76%) | |
Mar 28, 2018 | 16.64 | 16.73 | 16.57 | 16.73 | 20,670 | -0.02(-0.11%) |
Mar 27, 2018 | 16.87 | 17.10 | 16.74 | 16.74 | 26,662 | -0.17(-0.98%) |
Mar 26, 2018 | 16.90 | 16.93 | 16.75 | 16.91 | 41,333 | +0.26(+1.55%) |
Mar 23, 2018 | 16.88 | 17.21 | 16.62 | 16.65 | 88,734 | -0.21(-1.26%) |
Mar 22, 2018 | 16.84 | 17.08 | 16.79 | 16.86 | 71,426 | -0.30(-1.72%) |
Mar 21, 2018 | 17.04 | 17.18 | 17.04 | 17.16 | 8,335 | +0.13(+0.76%) |
Mar 20, 2018 | 17.13 | 17.14 | 17.01 | 17.03 | 66,199 | -0.07(-0.43%) |
Mar 19, 2018 | 17.24 | 17.24 | 16.98 | 17.10 | 14,094 | -0.17(-0.96%) |
Mar 16, 2018 | 17.27 | 17.30 | 17.22 | 17.27 | 6,993 | -0.05(-0.27%) |
Mar 15, 2018 | 17.46 | 17.46 | 17.23 | 17.32 | 72,601 | -0.08(-0.48%) |
Mar 14, 2018 | 17.51 | 17.51 | 17.31 | 17.40 | 42,692 | -0.01(-0.05%) |
Mar 13, 2018 | 17.56 | 17.56 | 17.40 | 17.41 | 4,455 | -0.18(-1.00%) |
Mar 12, 2018 | 17.43 | 17.59 | 17.10 | 17.58 | 13,488 | +0.16(+0.90%) |
Mar 09, 2018 | 17.22 | 17.43 | 17.22 | 17.43 | 6,308 | +0.34(+1.97%) |
Mar 08, 2018 | 17.13 | 17.13 | 17.00 | 17.09 | 36,463 | -0.03(-0.18%) |
Mar 07, 2018 | 17.12 | 11,981 | -0.02(-0.11%) | |||
Mar 06, 2018 | 17.38 | 17.38 | 17.14 | 17.14 | 60,480 | +0.00(+0.00%) |
Mar 05, 2018 | 17.06 | 17.19 | 16.97 | 17.14 | 13,531 | +0.05(+0.31%) |
Mar 02, 2018 | 16.98 | 17.10 | 16.87 | 17.09 | 9,137 | -0.03(-0.20%) |
Mar 01, 2018 | 17.19 | 17.29 | 17.00 | 17.12 | 58,702 | +0.04(+0.22%) |
Feb 28, 2018 | 17.37 | 17.41 | 17.09 | 17.09 | 157,788 | -0.30(-1.75%) |
Feb 27, 2018 | 17.54 | 17.57 | 17.39 | 17.39 | 42,326 | -0.30(-1.67%) |
Feb 26, 2018 | 17.62 | 17.70 | 17.59 | 17.69 | 16,744 | +0.18(+1.06%) |
Feb 23, 2018 | 17.44 | 17.55 | 17.43 | 17.50 | 13,347 | +0.18(+1.07%) |
Feb 22, 2018 | 17.41 | 17.51 | 17.32 | 17.32 | 19,646 | -0.06(-0.32%) |
Feb 21, 2018 | 17.39 | 17.57 | 17.37 | 17.37 | 42,005 | +0.02(+0.11%) |
Feb 20, 2018 | 17.43 | 17.44 | 17.26 | 17.35 | 22,717 | -0.23(-1.31%) |
Feb 16, 2018 | 17.58 | 17.58 | 17.58 | 0 | -0.07(-0.42%) | |
Feb 15, 2018 | 17.41 | 17.66 | 17.31 | 17.66 | 24,508 | +0.34(+1.98%) |
Feb 14, 2018 | 16.80 | 17.33 | 16.80 | 17.32 | 14,847 | +0.42(+2.51%) |
Feb 13, 2018 | 16.76 | 16.93 | 16.75 | 16.89 | 16,950 | +0.13(+0.77%) |
Feb 12, 2018 | 16.87 | 16.87 | 16.64 | 16.76 | 108,370 | +0.07(+0.44%) |
Feb 09, 2018 | 16.73 | 16.86 | 16.52 | 16.69 | 30,217 | -0.01(-0.06%) |
Feb 08, 2018 | 17.13 | 17.15 | 16.70 | 16.70 | 50,255 | -0.43(-2.53%) |
Feb 07, 2018 | 17.46 | 17.46 | 17.12 | 17.13 | 42,445 | -0.36(-2.06%) |
Feb 06, 2018 | 17.17 | 17.50 | 16.98 | 17.49 | 22,361 | +0.31(+1.83%) |
Feb 05, 2018 | 17.67 | 17.67 | 17.09 | 17.18 | 30,789 | -0.56(-3.18%) |
Feb 02, 2018 | 17.95 | 17.95 | 17.73 | 17.74 | 62,952 | -0.29(-1.59%) |
Feb 01, 2018 | 18.11 | 18.11 | 18.01 | 18.03 | 24,156 | -0.11(-0.61%) |
Jan 31, 2018 | 18.24 | 18.29 | 18.13 | 18.14 | 26,651 | +0.09(+0.51%) |
Jan 30, 2018 | 18.03 | 18.07 | 18.03 | 18.05 | 45,545 | -0.20(-1.11%) |
Jan 29, 2018 | 18.29 | 18.29 | 18.20 | 18.25 | 25,446 | -0.08(-0.45%) |
Jan 26, 2018 | 18.18 | 18.34 | 18.18 | 18.33 | 16,363 | +0.15(+0.81%) |
Jan 25, 2018 | 18.22 | 18.27 | 18.18 | 18.18 | 16,099 | +0.00(+0.00%) |
Jan 24, 2018 | 18.21 | 18.22 | 18.09 | 18.18 | 22,503 | +0.17(+0.92%) |
Jan 23, 2018 | 17.92 | 18.05 | 17.88 | 18.02 | 23,171 | +0.12(+0.70%) |
Jan 22, 2018 | 17.81 | 17.90 | 17.81 | 17.89 | 13,457 | +0.05(+0.29%) |
Jan 19, 2018 | 17.78 | 17.85 | 17.70 | 17.84 | 21,423 | +0.18(+0.99%) |
Jan 18, 2018 | 17.59 | 17.71 | 17.59 | 17.67 | 16,727 | +0.07(+0.42%) |
Jan 17, 2018 | 17.48 | 17.62 | 17.48 | 17.59 | 22,055 | +0.11(+0.63%) |
Jan 16, 2018 | 17.53 | 17.60 | 17.41 | 17.48 | 22,711 | +0.09(+0.53%) |
Jan 12, 2018 | 17.39 | 17.39 | 17.39 | 0 | +0.01(+0.06%) | |
Jan 11, 2018 | 17.30 | 17.41 | 17.23 | 17.38 | 81,160 | +0.15(+0.86%) |
Jan 10, 2018 | 17.26 | 17.20 | 17.23 | 24,295 | -0.10(-0.59%) | |
Jan 09, 2018 | 17.58 | 17.58 | 17.28 | 17.34 | 54,554 | +0.00(+0.00%) |
Jan 08, 2018 | 17.22 | 17.34 | 17.21 | 17.34 | 20,772 | +0.13(+0.75%) |
Jan 05, 2018 | 17.18 | 17.24 | 17.11 | 17.21 | 30,328 | +0.15(+0.87%) |
Jan 04, 2018 | 16.98 | 17.09 | 16.96 | 17.06 | 27,376 | +0.10(+0.60%) |
Jan 03, 2018 | 16.84 | 16.97 | 16.73 | 16.96 | 139,940 | +0.26(+1.55%) |
Jan 02, 2018 | 16.63 | 16.77 | 16.62 | 16.70 | 28,737 | +0.18(+1.06%) |
Dec 29, 2017 | 16.52 | 16.52 | 16.52 | 0 | +0.10(+0.62%) | |
Dec 28, 2017 | 16.43 | 16.43 | 16.36 | 16.42 | 41,255 | +0.18(+1.14%) |
Dec 27, 2017 | 16.22 | 16.27 | 16.22 | 16.24 | 33,259 | +0.04(+0.23%) |
Dec 26, 2017 | 16.19 | 16.21 | 16.12 | 16.20 | 9,468 | +0.00(+0.00%) |
Dec 22, 2017 | 16.18 | 16.22 | 16.15 | 16.20 | 45,194 | +0.04(+0.23%) |
Dec 21, 2017 | 16.16 | 16.19 | 16.10 | 16.16 | 37,902 | +0.02(+0.13%) |
Dec 20, 2017 | 16.12 | 16.19 | 16.02 | 16.14 | 28,865 | +0.13(+0.81%) |
Dec 19, 2017 | 16.11 | 16.11 | 16.01 | 16.01 | 21,589 | -0.09(-0.57%) |
Dec 18, 2017 | 16.09 | 16.13 | 16.03 | 16.11 | 47,406 | +0.13(+0.81%) |
Dec 15, 2017 | 16.07 | 16.07 | 15.90 | 15.98 | 15,567 | +0.00(+0.00%) |
Dec 14, 2017 | 15.99 | 16.02 | 15.96 | 15.98 | 7,817 | -0.03(-0.17%) |
Dec 13, 2017 | 15.91 | 16.05 | 15.91 | 16.00 | 35,605 | +0.08(+0.52%) |
Dec 12, 2017 | 16.00 | 16.00 | 15.90 | 15.92 | 19,531 | -0.14(-0.86%) |
Dec 11, 2017 | 15.93 | 16.06 | 15.93 | 16.06 | 9,309 | +0.18(+1.16%) |
Dec 08, 2017 | 15.99 | 16.03 | 15.51 | 15.87 | 40,716 | +0.06(+0.41%) |
Dec 07, 2017 | 15.67 | 15.84 | 15.67 | 15.81 | 30,547 | +0.04(+0.23%) |
Dec 06, 2017 | 15.75 | 15.84 | 15.73 | 15.77 | 17,268 | -0.18(-1.15%) |
Dec 05, 2017 | 15.99 | 15.99 | 15.93 | 15.96 | 31,053 | +0.00(+0.00%) |
Dec 04, 2017 | 16.09 | 16.09 | 15.93 | 15.96 | 39,351 | -0.01(-0.06%) |
Dec 01, 2017 | 15.96 | 15.99 | 15.94 | 15.97 | 17,901 | -0.05(-0.29%) |
Nov 30, 2017 | 16.11 | 16.11 | 16.01 | 16.01 | 10,834 | -0.10(-0.63%) |
Nov 29, 2017 | 16.18 | 16.18 | 16.05 | 16.11 | 70,059 | -0.07(-0.46%) |
Nov 28, 2017 | 16.25 | 16.25 | 16.18 | 16.19 | 65,493 | +0.00(+0.00%) |
Nov 27, 2017 | 16.28 | 16.30 | 16.19 | 16.19 | 14,315 | -0.17(-1.02%) |
Nov 24, 2017 | 16.36 | 16.38 | 16.29 | 16.35 | 10,663 | -0.04(-0.22%) |
Nov 22, 2017 | 16.37 | 16.43 | 16.37 | 16.39 | 14,658 | +0.10(+0.62%) |
Nov 21, 2017 | 16.26 | 16.34 | 16.26 | 16.29 | 25,802 | +0.12(+0.74%) |
Nov 20, 2017 | 16.11 | 16.18 | 16.07 | 16.17 | 34,766 | +0.06(+0.40%) |
Nov 17, 2017 | 16.00 | 16.11 | 16.00 | 16.11 | 13,363 | +0.05(+0.29%) |
Nov 16, 2017 | 15.86 | 16.06 | 15.86 | 16.06 | 12,965 | +0.26(+1.63%) |
Nov 15, 2017 | 15.75 | 15.82 | 15.75 | 15.80 | 13,928 | -0.05(-0.29%) |
Nov 14, 2017 | 16.04 | 16.05 | 15.82 | 15.85 | 21,105 | -0.23(-1.43%) |
Nov 13, 2017 | 16.02 | 16.09 | 16.00 | 16.08 | 11,235 | -0.01(-0.06%) |
Nov 10, 2017 | 16.07 | 16.12 | 16.05 | 16.09 | 20,123 | -0.05(-0.29%) |
Nov 09, 2017 | 16.13 | 16.13 | 16.08 | 16.13 | 10,041 | -0.07(-0.46%) |
Nov 08, 2017 | 16.24 | 16.27 | 16.20 | 16.21 | 18,218 | +0.03(+0.17%) |
Nov 07, 2017 | 16.16 | 16.18 | 16.11 | 16.18 | 51,189 | +0.09(+0.57%) |
Nov 06, 2017 | 16.11 | 16.19 | 16.09 | 16.09 | 37,213 | +0.00(+0.00%) |
Nov 03, 2017 | 16.12 | 16.17 | 16.09 | 16.09 | 18,586 | -0.04(-0.23%) |
Nov 02, 2017 | 16.11 | 16.16 | 16.10 | 16.12 | 18,922 | -0.03(-0.17%) |
Nov 01, 2017 | 16.19 | 16.20 | 16.13 | 16.15 | 109,010 | +0.02(+0.11%) |
Oct 31, 2017 | 16.18 | 16.18 | 16.12 | 16.13 | 31,264 | -0.01(-0.06%) |
Oct 30, 2017 | 16.18 | 16.20 | 16.13 | 16.14 | 11,062 | -0.05(-0.29%) |
Oct 27, 2017 | 16.15 | 16.19 | 16.15 | 16.19 | 18,574 | +0.02(+0.14%) |
Oct 26, 2017 | 16.21 | 16.21 | 16.16 | 16.16 | 12,410 | -0.04(-0.26%) |
Oct 25, 2017 | 16.23 | 16.30 | 16.16 | 16.21 | 9,453 | -0.04(-0.23%) |
Oct 24, 2017 | 16.27 | 16.27 | 16.22 | 16.24 | 16,306 | +0.00(+0.00%) |
Oct 23, 2017 | 16.48 | 16.48 | 16.24 | 16.24 | 6,841 | -0.18(-1.12%) |
Oct 20, 2017 | 16.41 | 16.45 | 16.35 | 16.43 | 12,859 | +0.05(+0.28%) |
Oct 19, 2017 | 16.29 | 16.41 | 16.29 | 16.38 | 5,235 | -0.01(-0.06%) |
Oct 18, 2017 | 16.45 | 16.46 | 16.39 | 16.39 | 30,717 | -0.05(-0.33%) |
Oct 17, 2017 | 16.47 | 16.47 | 16.42 | 16.45 | 6,447 | -0.03(-0.17%) |
Oct 16, 2017 | 16.58 | 16.58 | 16.46 | 16.47 | 14,891 | -0.10(-0.61%) |
Oct 13, 2017 | 16.56 | 16.60 | 16.56 | 16.58 | 13,472 | +0.05(+0.28%) |
Oct 12, 2017 | 16.40 | 16.57 | 16.40 | 16.53 | 6,563 | +0.07(+0.45%) |
Oct 11, 2017 | 16.46 | 16.46 | 16.38 | 16.46 | 8,308 | +0.04(+0.22%) |
Oct 10, 2017 | 16.27 | 16.42 | 16.27 | 16.42 | 12,293 | +0.22(+1.37%) |
Oct 09, 2017 | 16.19 | 16.35 | 16.19 | 16.20 | 8,168 | -0.07(-0.43%) |
Oct 06, 2017 | 16.34 | 16.34 | 16.21 | 16.27 | 15,898 | -0.15(-0.92%) |
Oct 05, 2017 | 16.37 | 16.43 | 16.29 | 16.42 | 12,445 | +0.17(+1.02%) |
Oct 04, 2017 | 16.33 | 16.33 | 16.24 | 16.25 | 56,915 | -0.05(-0.28%) |
Oct 03, 2017 | 16.19 | 16.30 | 16.19 | 16.30 | 8,747 | +0.18(+1.14%) |
Oct 02, 2017 | 16.12 | 16.14 | 16.10 | 16.11 | 22,181 | +0.09(+0.58%) |
Sep 29, 2017 | 15.99 | 16.09 | 15.99 | 16.02 | 5,804 | +0.08(+0.52%) |
Sep 28, 2017 | 15.80 | 15.96 | 15.80 | 15.94 | 9,469 | +0.03(+0.17%) |
Sep 27, 2017 | 15.99 | 15.99 | 15.80 | 15.91 | 25,373 | -0.09(-0.58%) |
Sep 26, 2017 | 15.95 | 16.06 | 15.94 | 16.00 | 21,968 | -0.02(-0.11%) |
Sep 25, 2017 | 16.04 | 16.04 | 15.95 | 16.02 | 33,292 | -0.12(-0.74%) |
Sep 22, 2017 | 16.04 | 16.15 | 16.04 | 16.14 | 22,075 | +0.01(+0.06%) |
Sep 21, 2017 | 16.11 | 16.19 | 16.06 | 16.13 | 18,550 | +0.06(+0.40%) |
Sep 20, 2017 | 16.22 | 16.22 | 16.04 | 16.07 | 16,736 | -0.14(-0.85%) |
Sep 19, 2017 | 16.16 | 16.22 | 16.12 | 16.21 | 13,327 | +0.09(+0.57%) |
Sep 18, 2017 | 16.08 | 16.19 | 16.08 | 16.11 | 11,036 | +0.07(+0.46%) |
Sep 15, 2017 | 15.92 | 16.09 | 15.92 | 16.04 | 5,146 | +0.06(+0.35%) |
Sep 14, 2017 | 16.01 | 16.01 | 15.90 | 15.98 | 4,501 | +0.04(+0.23%) |
Sep 13, 2017 | 16.05 | 16.05 | 15.94 | 15.95 | 14,688 | -0.15(-0.92%) |
Sep 12, 2017 | 15.99 | 16.15 | 15.98 | 16.10 | 9,188 | +0.12(+0.75%) |
Sep 11, 2017 | 15.76 | 16.01 | 15.76 | 15.98 | 16,376 | +0.21(+1.34%) |
Sep 08, 2017 | 15.85 | 15.85 | 15.75 | 15.76 | 5,115 | -0.10(-0.64%) |
Sep 07, 2017 | 15.79 | 15.89 | 15.77 | 15.87 | 26,064 | +0.15(+0.93%) |
Sep 06, 2017 | 15.67 | 15.73 | 15.66 | 15.72 | 35,705 | +0.11(+0.71%) |
Sep 05, 2017 | 15.77 | 15.77 | 15.57 | 15.61 | 21,271 | -0.20(-1.28%) |
Sep 01, 2017 | 15.86 | 15.86 | 15.80 | 15.81 | 26,867 | -0.02(-0.12%) |
Aug 31, 2017 | 15.78 | 15.84 | 15.78 | 15.83 | 4,201 | +0.06(+0.41%) |
Aug 30, 2017 | 15.75 | 15.76 | 15.72 | 15.76 | 5,187 | +0.07(+0.47%) |
Aug 29, 2017 | 15.61 | 15.76 | 15.61 | 15.69 | 12,608 | -0.09(-0.58%) |
Aug 28, 2017 | 15.78 | 15.83 | 15.72 | 15.78 | 15,077 | +0.00(+0.00%) |
Aug 25, 2017 | 15.73 | 15.82 | 15.73 | 15.78 | 5,604 | +0.05(+0.29%) |
Aug 24, 2017 | 15.63 | 15.75 | 15.63 | 15.74 | 12,893 | +0.06(+0.41%) |
Aug 23, 2017 | 15.60 | 15.69 | 15.58 | 15.67 | 13,992 | +0.05(+0.30%) |
Aug 22, 2017 | 15.60 | 15.71 | 15.60 | 15.63 | 14,584 | +0.02(+0.12%) |
Aug 21, 2017 | 15.43 | 15.79 | 15.40 | 15.61 | 16,635 | +0.09(+0.59%) |
Aug 18, 2017 | 15.35 | 15.53 | 15.29 | 15.52 | 15,093 | +0.18(+1.20%) |
Aug 17, 2017 | 15.50 | 15.51 | 15.29 | 15.33 | 5,409 | -0.21(-1.36%) |
Aug 16, 2017 | 15.40 | 15.54 | 15.40 | 15.54 | 6,627 | +0.18(+1.20%) |
Aug 15, 2017 | 15.36 | 15.36 | 15.28 | 15.36 | 5,672 | +0.03(+0.18%) |
Aug 14, 2017 | 15.20 | 15.41 | 15.20 | 15.33 | 24,540 | +0.17(+1.09%) |
Aug 11, 2017 | 15.08 | 15.21 | 14.73 | 15.16 | 57,441 | +0.00(+0.00%) |
Aug 10, 2017 | 15.61 | 15.61 | 15.11 | 15.16 | 45,741 | -0.47(-3.01%) |
Aug 09, 2017 | 15.60 | 15.72 | 15.55 | 15.63 | 20,090 | -0.08(-0.53%) |
Aug 08, 2017 | 15.82 | 15.85 | 15.72 | 15.72 | 12,377 | -0.04(-0.23%) |
Aug 07, 2017 | 15.74 | 15.75 | 15.64 | 15.75 | 14,274 | +0.06(+0.41%) |
Aug 04, 2017 | 15.66 | 15.72 | 15.64 | 15.69 | 10,674 | +0.02(+0.12%) |
Aug 03, 2017 | 15.70 | 15.85 | 15.62 | 15.67 | 13,326 | -0.05(-0.29%) |
Aug 02, 2017 | 15.70 | 15.72 | 15.65 | 15.72 | 10,389 | +0.09(+0.59%) |
Aug 01, 2017 | 15.63 | 15.72 | 15.59 | 15.63 | 17,103 | +0.10(+0.65%) |
Jul 31, 2017 | 15.63 | 15.66 | 15.52 | 15.52 | 16,592 | -0.09(-0.59%) |
Jul 28, 2017 | 15.59 | 15.64 | 15.58 | 15.62 | 9,536 | +0.03(+0.18%) |
Jul 27, 2017 | 15.74 | 15.76 | 15.56 | 15.59 | 25,047 | -0.05(-0.29%) |
Jul 26, 2017 | 15.63 | 15.71 | 15.62 | 15.63 | 10,977 | -0.05(-0.32%) |
Jul 25, 2017 | 15.66 | 15.70 | 15.61 | 15.69 | 14,682 | +0.02(+0.15%) |
Jul 24, 2017 | 15.61 | 15.66 | 15.59 | 15.66 | 9,668 | +0.07(+0.47%) |
Jul 21, 2017 | 15.60 | 15.64 | 15.57 | 15.59 | 13,140 | -0.02(-0.12%) |
Jul 20, 2017 | 15.61 | 15.65 | 15.60 | 15.61 | 6,748 | +0.03(+0.18%) |
Jul 19, 2017 | 15.63 | 15.67 | 15.58 | 15.58 | 16,419 | +0.05(+0.30%) |
Jul 18, 2017 | 15.49 | 15.56 | 15.48 | 15.53 | 9,811 | +0.06(+0.42%) |
Jul 17, 2017 | 15.44 | 15.53 | 15.44 | 15.47 | 15,285 | -0.07(-0.47%) |
Jul 14, 2017 | 15.49 | 15.54 | 15.44 | 15.54 | 9,220 | +0.13(+0.84%) |
Jul 13, 2017 | 15.37 | 15.42 | 15.32 | 15.41 | 9,938 | +0.13(+0.84%) |
Jul 12, 2017 | 15.20 | 15.32 | 15.19 | 15.28 | 23,734 | +0.23(+1.51%) |
Jul 11, 2017 | 14.96 | 15.06 | 14.96 | 15.06 | 10,719 | +0.06(+0.39%) |
Jul 10, 2017 | 14.96 | 15.00 | 14.95 | 15.00 | 4,930 | +0.10(+0.68%) |
Jul 07, 2017 | 14.91 | 14.91 | 14.85 | 14.90 | 23,090 | +0.06(+0.43%) |
Jul 06, 2017 | 14.79 | 14.91 | 14.79 | 14.83 | 27,841 | -0.07(-0.49%) |
Jul 05, 2017 | 14.87 | 14.94 | 14.85 | 14.91 | 16,967 | +0.03(+0.19%) |
Jul 03, 2017 | 14.85 | 14.94 | 14.85 | 14.88 | 40,966 | -0.01(-0.06%) |
Jun 30, 2017 | 14.89 | 15.00 | 14.89 | 14.89 | 25,514 | +0.00(+0.00%) |
Jun 29, 2017 | 15.01 | 15.03 | 14.85 | 14.89 | 19,114 | -0.10(-0.68%) |
Jun 28, 2017 | 15.11 | 15.11 | 14.99 | 14.99 | 32,809 | -0.02(-0.15%) |
Jun 27, 2017 | 15.08 | 15.11 | 15.01 | 15.01 | 20,843 | -0.11(-0.73%) |
Jun 26, 2017 | 15.14 | 15.17 | 15.07 | 15.12 | 18,544 | +0.09(+0.61%) |
Jun 23, 2017 | 15.04 | 15.04 | 15.00 | 15.03 | 18,332 | +0.04(+0.25%) |
Jun 22, 2017 | 14.98 | 15.00 | 14.90 | 14.99 | 8,978 | +0.04(+0.25%) |
Jun 21, 2017 | 14.93 | 14.96 | 14.88 | 14.96 | 3,790 | +0.06(+0.43%) |
Jun 20, 2017 | 14.96 | 15.00 | 14.89 | 14.89 | 12,481 | -0.08(-0.55%) |
Jun 19, 2017 | 14.93 | 14.99 | 14.93 | 14.98 | 9,124 | +0.12(+0.81%) |
Jun 16, 2017 | 14.87 | 14.87 | 14.81 | 14.86 | 3,879 | +0.06(+0.44%) |
Jun 15, 2017 | 14.85 | 14.91 | 14.79 | 14.79 | 9,794 | -0.18(-1.23%) |
Jun 14, 2017 | 15.02 | 15.06 | 14.98 | 14.98 | 7,129 | +0.05(+0.31%) |
Jun 13, 2017 | 14.94 | 15.02 | 14.93 | 14.93 | 15,483 | -0.01(-0.06%) |
Jun 12, 2017 | 14.99 | 14.99 | 14.70 | 14.94 | 10,690 | -0.08(-0.55%) |
Jun 09, 2017 | 15.05 | 15.13 | 14.98 | 15.02 | 14,487 | +0.01(+0.06%) |
Jun 08, 2017 | 15.01 | 15.04 | 14.99 | 15.01 | 16,723 | +0.03(+0.18%) |
Jun 07, 2017 | 14.97 | 15.00 | 14.92 | 14.98 | 11,101 | -0.01(-0.06%) |
Jun 06, 2017 | 14.99 | 15.00 | 14.94 | 14.99 | 9,106 | +0.03(+0.18%) |
Jun 05, 2017 | 14.94 | 15.02 | 14.94 | 14.97 | 15,279 | -0.03(-0.18%) |
Jun 02, 2017 | 14.97 | 15.03 | 14.97 | 14.99 | 7,614 | +0.07(+0.44%) |
Jun 01, 2017 | 14.96 | 14.99 | 14.84 | 14.93 | 28,823 | +0.04(+0.25%) |
May 31, 2017 | 14.92 | 14.97 | 14.82 | 14.89 | 10,321 | -0.09(-0.61%) |
May 30, 2017 | 15.09 | 15.09 | 14.93 | 14.98 | 19,456 | -0.05(-0.31%) |
May 26, 2017 | 14.94 | 15.04 | 14.86 | 15.03 | 17,410 | +0.07(+0.49%) |
May 25, 2017 | 14.86 | 14.96 | 14.86 | 14.96 | 34,024 | +0.14(+0.93%) |
May 24, 2017 | 14.79 | 14.86 | 14.73 | 14.82 | 50,151 | +0.00(+0.00%) |
May 23, 2017 | 14.82 | 14.86 | 14.80 | 14.82 | 10,848 | +0.01(+0.06%) |
May 22, 2017 | 14.86 | 14.86 | 14.79 | 14.81 | 18,091 | +0.03(+0.19%) |
May 19, 2017 | 14.64 | 14.78 | 14.64 | 14.78 | 9,084 | +0.18(+1.26%) |
May 18, 2017 | 14.52 | 14.68 | 14.38 | 14.60 | 20,705 | -0.19(-1.31%) |
May 17, 2017 | 14.91 | 14.93 | 14.78 | 14.79 | 18,910 | -0.22(-1.47%) |
May 16, 2017 | 14.92 | 15.04 | 14.92 | 15.01 | 32,820 | +0.08(+0.55%) |
May 15, 2017 | 14.85 | 14.93 | 14.82 | 14.93 | 17,696 | +0.15(+1.00%) |
May 12, 2017 | 14.74 | 14.78 | 14.72 | 14.78 | 12,162 | +0.06(+0.44%) |
May 11, 2017 | 14.61 | 14.73 | 14.61 | 14.72 | 10,970 | +0.02(+0.13%) |
May 10, 2017 | 14.59 | 14.70 | 14.59 | 14.70 | 23,005 | +0.07(+0.45%) |
May 09, 2017 | 14.41 | 14.66 | 14.41 | 14.63 | 49,451 | +0.28(+1.98%) |
May 08, 2017 | 14.41 | 14.41 | 14.35 | 14.35 | 4,896 | +0.03(+0.19%) |
May 05, 2017 | 14.23 | 14.32 | 14.22 | 14.32 | 8,178 | +0.07(+0.52%) |
May 04, 2017 | 14.25 | 14.28 | 14.22 | 14.25 | 18,143 | -0.14(-0.96%) |
May 03, 2017 | 14.39 | 14.40 | 14.35 | 14.39 | 9,281 | -0.06(-0.38%) |
May 02, 2017 | 14.36 | 14.45 | 14.31 | 14.44 | 10,528 | +0.10(+0.71%) |