Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.33 | 15.43 | 15.31 | 15.31 | 1,632,114 | -0.02(-0.12%) |
Apr 27, 2018 | 15.26 | 15.36 | 15.19 | 15.33 | 1,422,928 | -0.08(-0.53%) |
Apr 26, 2018 | 15.43 | 15.46 | 15.38 | 15.41 | 2,272,145 | +0.13(+0.84%) |
Apr 25, 2018 | 15.26 | 15.33 | 15.19 | 15.28 | 2,882,670 | -0.10(-0.65%) |
Apr 24, 2018 | 15.55 | 15.57 | 15.33 | 15.38 | 2,278,995 | -0.23(-1.46%) |
Apr 23, 2018 | 15.59 | 15.72 | 15.51 | 15.61 | 4,092,075 | -0.47(-2.95%) |
Apr 20, 2018 | 16.11 | 16.14 | 16.04 | 16.08 | 1,879,100 | +0.00(+0.00%) |
Apr 19, 2018 | 15.97 | 16.14 | 15.96 | 16.08 | 1,653,822 | +0.19(+1.20%) |
Apr 18, 2018 | 16.04 | 16.05 | 15.87 | 15.89 | 2,309,608 | -0.06(-0.40%) |
Apr 17, 2018 | 15.97 | 16.05 | 15.93 | 15.95 | 1,615,705 | -0.01(-0.06%) |
Apr 16, 2018 | 16.01 | 16.04 | 15.94 | 15.96 | 1,941,916 | +0.06(+0.40%) |
Apr 13, 2018 | 16.16 | 16.17 | 15.85 | 15.90 | 1,660,686 | -0.07(-0.46%) |
Apr 12, 2018 | 15.88 | 16.03 | 15.85 | 15.97 | 1,633,758 | +0.19(+1.21%) |
Apr 11, 2018 | 15.88 | 15.89 | 15.75 | 15.78 | 1,539,617 | -0.11(-0.69%) |
Apr 10, 2018 | 15.91 | 15.98 | 15.86 | 15.89 | 2,886,995 | +0.19(+1.22%) |
Apr 09, 2018 | 15.74 | 15.92 | 15.68 | 15.70 | 2,143,260 | +0.13(+0.82%) |
Apr 06, 2018 | 15.74 | 15.81 | 15.50 | 15.57 | 2,611,459 | -0.20(-1.27%) |
Apr 05, 2018 | 15.66 | 15.82 | 15.64 | 15.77 | 2,994,525 | +0.21(+1.35%) |
Apr 04, 2018 | 15.38 | 15.58 | 15.33 | 15.56 | 4,631,073 | -0.18(-1.16%) |
Apr 03, 2018 | 15.75 | 15.78 | 15.63 | 15.74 | 2,510,030 | -0.08(-0.52%) |
Apr 02, 2018 | 15.97 | 16.14 | 15.70 | 15.83 | 3,847,969 | -0.26(-1.64%) |
Mar 29, 2018 | 16.09 | 16.09 | 16.09 | 0 | +0.06(+0.40%) | |
Mar 28, 2018 | 16.01 | 16.20 | 15.91 | 16.03 | 3,153,023 | +0.11(+0.69%) |
Mar 27, 2018 | 16.15 | 16.19 | 15.83 | 15.92 | 2,643,891 | -0.14(-0.85%) |
Mar 26, 2018 | 16.14 | 16.17 | 15.87 | 16.05 | 2,825,909 | +0.35(+2.20%) |
Mar 23, 2018 | 15.98 | 16.05 | 15.71 | 15.71 | 4,956,872 | -0.09(-0.58%) |
Mar 22, 2018 | 16.25 | 16.28 | 15.80 | 15.80 | 4,663,266 | -0.71(-4.30%) |
Mar 21, 2018 | 16.49 | 16.63 | 16.39 | 16.51 | 2,598,455 | -0.21(-1.25%) |
Mar 20, 2018 | 16.70 | 16.80 | 16.64 | 16.72 | 1,572,132 | +0.07(+0.44%) |
Mar 19, 2018 | 16.87 | 16.91 | 16.52 | 16.65 | 1,896,239 | -0.16(-0.98%) |
Mar 16, 2018 | 16.81 | 16.89 | 16.78 | 16.81 | 1,814,540 | +0.05(+0.33%) |
Mar 15, 2018 | 16.64 | 16.82 | 16.62 | 16.76 | 2,025,547 | +0.17(+1.04%) |
Mar 14, 2018 | 16.77 | 16.77 | 16.56 | 16.58 | 1,739,775 | -0.03(-0.16%) |
Mar 13, 2018 | 16.87 | 16.89 | 16.58 | 16.61 | 1,862,843 | -0.29(-1.72%) |
Mar 12, 2018 | 16.92 | 16.97 | 16.84 | 16.90 | 1,992,311 | +0.15(+0.87%) |
Mar 09, 2018 | 16.66 | 16.79 | 16.63 | 16.76 | 3,274,934 | -0.02(-0.11%) |
Mar 08, 2018 | 16.80 | 16.84 | 16.69 | 16.77 | 2,973,783 | -0.04(-0.22%) |
Mar 07, 2018 | 16.85 | 16.66 | 16.81 | 2,562,690 | -0.12(-0.70%) | |
Mar 06, 2018 | 16.94 | 17.01 | 16.87 | 16.93 | 2,776,113 | +0.18(+1.09%) |
Mar 05, 2018 | 16.56 | 16.82 | 16.53 | 16.75 | 4,330,469 | -0.13(-0.76%) |
Mar 02, 2018 | 16.85 | 16.89 | 16.58 | 16.87 | 3,911,908 | -0.15(-0.91%) |
Mar 01, 2018 | 17.12 | 17.18 | 16.89 | 17.03 | 3,593,460 | -0.26(-1.48%) |
Feb 28, 2018 | 17.60 | 17.60 | 17.28 | 17.28 | 1,913,504 | -0.32(-1.81%) |
Feb 27, 2018 | 17.64 | 17.76 | 17.59 | 17.60 | 1,456,906 | -0.15(-0.87%) |
Feb 26, 2018 | 17.64 | 17.79 | 17.58 | 17.76 | 2,184,858 | +0.06(+0.36%) |
Feb 23, 2018 | 17.56 | 17.72 | 17.54 | 17.69 | 1,532,076 | +0.18(+1.04%) |
Feb 22, 2018 | 17.47 | 17.51 | 2,129,998 | -0.02(-0.10%) | ||
Feb 21, 2018 | 17.54 | 17.71 | 17.52 | 17.53 | 2,397,125 | +0.05(+0.31%) |
Feb 20, 2018 | 17.42 | 17.55 | 17.41 | 17.48 | 2,327,064 | -0.03(-0.16%) |
Feb 16, 2018 | 17.50 | 17.50 | 17.50 | 0 | +0.02(+0.10%) | |
Feb 15, 2018 | 17.50 | 17.51 | 17.35 | 17.48 | 2,101,105 | +0.08(+0.47%) |
Feb 14, 2018 | 16.84 | 17.41 | 16.82 | 17.40 | 2,338,469 | +0.44(+2.58%) |
Feb 13, 2018 | 16.88 | 17.01 | 16.86 | 16.97 | 2,756,881 | -0.08(-0.48%) |
Feb 12, 2018 | 16.95 | 17.18 | 16.86 | 17.05 | 2,086,121 | +0.10(+0.59%) |
Feb 09, 2018 | 16.82 | 17.04 | 16.54 | 16.95 | 3,938,388 | +0.09(+0.54%) |
Feb 08, 2018 | 17.53 | 17.53 | 16.85 | 16.86 | 4,894,665 | -0.59(-3.39%) |
Feb 07, 2018 | 17.35 | 17.59 | 17.32 | 17.45 | 3,426,922 | -0.05(-0.31%) |
Feb 06, 2018 | 17.48 | 17.66 | 17.18 | 17.50 | 4,642,639 | -0.08(-0.45%) |
Feb 05, 2018 | 18.00 | 18.08 | 17.37 | 17.58 | 6,251,426 | -0.77(-4.18%) |
Feb 02, 2018 | 18.66 | 18.70 | 18.31 | 18.35 | 3,900,409 | -0.48(-2.56%) |
Feb 01, 2018 | 18.64 | 18.86 | 18.63 | 18.83 | 3,306,008 | +0.32(+1.72%) |
Jan 31, 2018 | 18.57 | 18.62 | 18.50 | 18.51 | 3,112,487 | -0.04(-0.20%) |
Jan 30, 2018 | 18.66 | 18.69 | 18.53 | 18.55 | 2,441,725 | -0.15(-0.83%) |
Jan 29, 2018 | 18.87 | 18.90 | 18.64 | 18.71 | 3,306,288 | -0.33(-1.72%) |
Jan 26, 2018 | 18.81 | 19.03 | 18.78 | 19.03 | 3,587,485 | +0.25(+1.31%) |
Jan 25, 2018 | 18.86 | 18.92 | 18.73 | 18.79 | 3,834,434 | -0.02(-0.10%) |
Jan 24, 2018 | 18.90 | 18.93 | 18.61 | 18.81 | 3,867,291 | +0.18(+0.98%) |
Jan 23, 2018 | 18.58 | 18.66 | 18.50 | 18.62 | 2,591,679 | +0.15(+0.84%) |
Jan 22, 2018 | 18.15 | 18.49 | 18.13 | 18.47 | 4,477,322 | +0.10(+0.55%) |
Jan 19, 2018 | 18.20 | 18.38 | 18.18 | 18.37 | 4,246,402 | +0.28(+1.56%) |
Jan 18, 2018 | 17.97 | 18.13 | 17.96 | 18.09 | 3,232,839 | +0.34(+1.90%) |
Jan 17, 2018 | 17.66 | 17.83 | 17.58 | 17.75 | 2,050,728 | +0.05(+0.31%) |
Jan 16, 2018 | 17.81 | 17.89 | 17.63 | 17.69 | 3,120,986 | -0.15(-0.87%) |
Jan 12, 2018 | 17.85 | 17.85 | 17.85 | 0 | +0.26(+1.50%) | |
Jan 11, 2018 | 17.44 | 17.59 | 17.42 | 17.59 | 3,149,120 | +0.26(+1.47%) |
Jan 10, 2018 | 17.37 | 17.29 | 17.33 | 1,896,191 | +0.08(+0.48%) | |
Jan 09, 2018 | 17.17 | 17.28 | 17.12 | 17.25 | 2,021,644 | +0.05(+0.27%) |
Jan 08, 2018 | 17.18 | 17.26 | 17.17 | 17.20 | 2,233,913 | +0.08(+0.48%) |
Jan 05, 2018 | 17.22 | 17.25 | 17.02 | 17.12 | 2,346,125 | -0.15(-0.84%) |
Jan 04, 2018 | 17.27 | 17.33 | 17.23 | 17.27 | 2,670,225 | +0.15(+0.85%) |
Jan 03, 2018 | 16.89 | 17.17 | 16.87 | 17.12 | 2,872,402 | +0.26(+1.57%) |
Jan 02, 2018 | 16.86 | 17.00 | 16.83 | 16.86 | 1,440,341 | +0.10(+0.60%) |
Dec 29, 2017 | 16.76 | 16.76 | 16.76 | 0 | +0.02(+0.11%) | |
Dec 28, 2017 | 16.73 | 16.77 | 16.71 | 16.74 | 1,109,436 | +0.20(+1.21%) |
Dec 27, 2017 | 16.60 | 16.62 | 16.53 | 16.54 | 1,067,654 | -0.09(-0.55%) |
Dec 26, 2017 | 16.74 | 16.75 | 16.60 | 16.63 | 1,467,822 | -0.05(-0.33%) |
Dec 22, 2017 | 16.67 | 16.70 | 16.61 | 16.68 | 1,201,888 | -0.08(-0.49%) |
Dec 21, 2017 | 16.68 | 16.83 | 16.67 | 16.77 | 1,478,361 | +0.17(+1.04%) |
Dec 20, 2017 | 16.68 | 16.73 | 16.56 | 16.59 | 2,274,455 | -0.15(-0.92%) |
Dec 19, 2017 | 16.80 | 16.83 | 16.73 | 16.75 | 2,083,682 | +0.01(+0.05%) |
Dec 18, 2017 | 16.66 | 16.83 | 16.66 | 16.74 | 3,188,007 | +0.24(+1.44%) |
Dec 15, 2017 | 16.50 | 16.56 | 16.45 | 16.50 | 2,250,849 | +0.06(+0.39%) |
Dec 14, 2017 | 16.57 | 16.58 | 16.42 | 16.44 | 2,553,448 | +0.14(+0.84%) |
Dec 13, 2017 | 16.40 | 16.46 | 16.30 | 16.30 | 2,924,880 | +0.03(+0.17%) |
Dec 12, 2017 | 16.20 | 16.30 | 16.17 | 16.27 | 2,662,385 | +0.05(+0.34%) |
Dec 11, 2017 | 16.13 | 16.24 | 16.10 | 16.22 | 2,625,653 | +0.29(+1.83%) |
Dec 08, 2017 | 15.85 | 15.96 | 15.85 | 15.93 | 3,840,145 | +0.40(+2.58%) |
Dec 07, 2017 | 15.56 | 15.62 | 15.52 | 15.53 | 2,928,228 | +0.06(+0.41%) |
Dec 06, 2017 | 15.52 | 15.57 | 15.45 | 15.46 | 1,743,477 | -0.12(-0.76%) |
Dec 05, 2017 | 15.75 | 15.76 | 15.58 | 15.58 | 1,342,994 | -0.24(-1.50%) |
Dec 04, 2017 | 15.92 | 15.94 | 15.82 | 15.82 | 2,099,438 | -0.15(-0.91%) |
Dec 01, 2017 | 15.73 | 15.99 | 15.71 | 15.96 | 3,793,345 | +0.31(+1.98%) |
Nov 30, 2017 | 15.84 | 15.84 | 15.63 | 15.65 | 3,153,991 | -0.09(-0.58%) |
Nov 29, 2017 | 15.73 | 15.82 | 15.64 | 15.74 | 4,268,899 | -0.03(-0.17%) |
Nov 28, 2017 | 15.54 | 15.79 | 15.51 | 15.77 | 2,061,958 | +0.15(+0.99%) |
Nov 27, 2017 | 15.63 | 15.68 | 15.59 | 15.62 | 1,771,252 | -0.11(-0.70%) |
Nov 24, 2017 | 15.76 | 15.80 | 15.73 | 15.73 | 759,235 | +0.05(+0.35%) |
Nov 22, 2017 | 15.68 | 15.76 | 15.63 | 15.67 | 1,312,705 | +0.08(+0.53%) |
Nov 21, 2017 | 15.61 | 15.65 | 15.55 | 15.59 | 1,333,606 | +0.01(+0.06%) |
Nov 20, 2017 | 15.64 | 15.64 | 15.52 | 15.58 | 1,736,275 | -0.05(-0.29%) |
Nov 17, 2017 | 15.51 | 15.67 | 15.48 | 15.63 | 1,699,630 | +0.09(+0.59%) |
Nov 16, 2017 | 15.61 | 15.63 | 15.53 | 15.54 | 1,205,876 | +0.06(+0.41%) |
Nov 15, 2017 | 15.34 | 15.50 | 15.31 | 15.47 | 1,278,256 | -0.03(-0.18%) |
Nov 14, 2017 | 15.51 | 15.53 | 15.46 | 15.50 | 1,299,349 | +0.00(+0.00%) |
Nov 13, 2017 | 15.42 | 15.54 | 15.39 | 15.50 | 1,420,268 | -0.09(-0.58%) |
Nov 10, 2017 | 15.61 | 15.64 | 15.57 | 15.59 | 2,942,744 | +0.16(+1.06%) |
Nov 09, 2017 | 15.42 | 15.45 | 15.32 | 15.43 | 2,552,723 | -0.02(-0.12%) |
Nov 08, 2017 | 15.36 | 15.48 | 15.30 | 15.44 | 1,631,216 | +0.05(+0.30%) |
Nov 07, 2017 | 15.49 | 15.56 | 15.36 | 15.40 | 1,549,839 | -0.14(-0.88%) |
Nov 06, 2017 | 15.36 | 15.54 | 15.36 | 15.54 | 1,038,152 | -0.03(-0.18%) |
Nov 03, 2017 | 15.57 | 15.57 | 15.50 | 15.56 | 1,287,662 | -0.16(-1.04%) |
Nov 02, 2017 | 15.57 | 15.74 | 15.57 | 15.73 | 2,229,689 | +0.33(+2.13%) |
Nov 01, 2017 | 15.42 | 15.46 | 15.36 | 15.40 | 1,442,139 | -0.10(-0.65%) |
Oct 31, 2017 | 15.50 | 15.54 | 15.48 | 15.50 | 1,522,206 | +0.08(+0.53%) |
Oct 30, 2017 | 15.45 | 15.53 | 15.39 | 15.42 | 2,007,669 | -0.08(-0.53%) |
Oct 27, 2017 | 15.54 | 15.57 | 15.44 | 15.50 | 2,195,896 | -0.10(-0.64%) |
Oct 26, 2017 | 15.79 | 15.82 | 15.59 | 15.60 | 1,880,855 | -0.15(-0.93%) |
Oct 25, 2017 | 15.87 | 15.88 | 15.64 | 15.74 | 1,995,603 | -0.12(-0.75%) |
Oct 24, 2017 | 15.81 | 15.92 | 15.79 | 15.86 | 3,402,125 | +0.07(+0.46%) |
Oct 23, 2017 | 15.84 | 15.85 | 15.75 | 15.79 | 1,552,898 | -0.09(-0.57%) |
Oct 20, 2017 | 15.84 | 15.90 | 15.80 | 15.88 | 1,108,450 | +0.11(+0.69%) |
Oct 19, 2017 | 15.66 | 15.82 | 15.66 | 15.77 | 1,433,812 | +0.05(+0.29%) |
Oct 18, 2017 | 15.68 | 15.81 | 15.67 | 15.73 | 1,667,742 | +0.02(+0.12%) |
Oct 17, 2017 | 15.79 | 15.79 | 15.67 | 15.71 | 1,586,059 | -0.04(-0.23%) |
Oct 16, 2017 | 15.69 | 15.77 | 15.65 | 15.74 | 1,431,136 | +0.00(+0.00%) |
Oct 13, 2017 | 15.78 | 15.85 | 15.73 | 15.74 | 2,800,468 | +0.09(+0.58%) |
Oct 12, 2017 | 15.63 | 15.73 | 15.59 | 15.65 | 1,721,311 | +0.02(+0.12%) |
Oct 11, 2017 | 15.63 | 15.65 | 15.59 | 15.64 | 950,150 | -0.05(-0.29%) |
Oct 10, 2017 | 15.58 | 15.72 | 15.57 | 15.68 | 1,236,791 | +0.16(+1.06%) |
Oct 09, 2017 | 15.58 | 15.59 | 15.48 | 15.52 | 984,529 | -0.07(-0.47%) |
Oct 06, 2017 | 15.61 | 15.62 | 15.54 | 15.59 | 1,564,838 | -0.05(-0.35%) |
Oct 05, 2017 | 15.54 | 15.70 | 15.53 | 15.64 | 1,371,540 | +0.20(+1.30%) |
Oct 04, 2017 | 15.55 | 15.61 | 15.43 | 15.44 | 2,399,201 | -0.22(-1.40%) |
Oct 03, 2017 | 15.60 | 15.68 | 15.59 | 15.66 | 1,527,012 | +0.06(+0.41%) |
Oct 02, 2017 | 15.56 | 15.64 | 15.50 | 15.60 | 1,707,283 | -0.03(-0.17%) |
Sep 29, 2017 | 15.42 | 15.63 | 15.41 | 15.63 | 1,268,519 | +0.15(+1.00%) |
Sep 28, 2017 | 15.39 | 15.49 | 15.38 | 15.47 | 1,004,628 | +0.05(+0.29%) |
Sep 27, 2017 | 15.43 | 15.46 | 15.33 | 15.43 | 1,488,424 | +0.23(+1.50%) |
Sep 26, 2017 | 15.27 | 15.29 | 15.18 | 15.20 | 1,095,342 | -0.09(-0.60%) |
Sep 25, 2017 | 15.33 | 15.39 | 15.23 | 15.29 | 1,577,347 | -0.18(-1.18%) |
Sep 22, 2017 | 15.39 | 15.47 | 15.38 | 15.47 | 1,069,611 | +0.02(+0.12%) |
Sep 21, 2017 | 15.44 | 15.50 | 15.43 | 15.45 | 1,243,287 | +0.06(+0.41%) |
Sep 20, 2017 | 15.41 | 15.42 | 15.32 | 15.39 | 1,494,425 | -0.05(-0.30%) |
Sep 19, 2017 | 15.41 | 15.49 | 15.41 | 15.43 | 1,079,749 | +0.12(+0.77%) |
Sep 18, 2017 | 15.28 | 15.35 | 15.28 | 15.32 | 1,208,183 | +0.10(+0.66%) |
Sep 15, 2017 | 15.22 | 15.24 | 15.17 | 15.22 | 1,347,403 | +0.06(+0.42%) |
Sep 14, 2017 | 15.20 | 15.22 | 15.12 | 15.15 | 2,063,496 | -0.03(-0.18%) |
Sep 13, 2017 | 15.24 | 15.30 | 15.13 | 15.18 | 2,271,662 | -0.05(-0.30%) |
Sep 12, 2017 | 15.25 | 15.32 | 15.21 | 15.23 | 3,975,748 | +0.21(+1.40%) |
Sep 11, 2017 | 15.07 | 15.13 | 15.00 | 15.02 | 2,647,463 | +0.07(+0.49%) |
Sep 08, 2017 | 15.02 | 15.05 | 14.92 | 14.94 | 1,927,158 | +0.14(+0.92%) |
Sep 07, 2017 | 14.92 | 14.95 | 14.77 | 14.81 | 3,320,118 | -0.05(-0.37%) |
Sep 06, 2017 | 14.79 | 14.91 | 14.79 | 14.86 | 1,896,831 | +0.14(+0.93%) |
Sep 05, 2017 | 14.88 | 14.64 | 14.72 | 3,314,433 | -0.24(-1.58%) | |
Sep 01, 2017 | 14.99 | 15.03 | 14.94 | 14.96 | 3,043,431 | -0.02(-0.12%) |
Aug 31, 2017 | 14.92 | 15.02 | 14.90 | 14.98 | 4,234,099 | -0.06(-0.42%) |
Aug 30, 2017 | 15.09 | 15.10 | 15.01 | 15.04 | 1,902,493 | -0.04(-0.24%) |
Aug 29, 2017 | 15.02 | 15.15 | 15.01 | 15.08 | 1,485,405 | -0.14(-0.90%) |
Aug 28, 2017 | 15.32 | 15.32 | 15.21 | 15.22 | 1,172,704 | -0.10(-0.65%) |
Aug 25, 2017 | 15.26 | 15.36 | 15.25 | 15.32 | 1,160,120 | +0.11(+0.72%) |
Aug 24, 2017 | 15.23 | 15.27 | 15.19 | 15.21 | 1,184,154 | +0.04(+0.24%) |
Aug 23, 2017 | 15.08 | 15.22 | 15.05 | 15.17 | 1,775,829 | -0.09(-0.60%) |
Aug 22, 2017 | 15.14 | 15.26 | 15.14 | 15.26 | 1,366,050 | -0.01(-0.06%) |
Aug 21, 2017 | 15.21 | 15.29 | 15.18 | 15.27 | 1,202,416 | -0.06(-0.42%) |
Aug 18, 2017 | 15.31 | 15.40 | 15.29 | 15.33 | 1,770,128 | +0.07(+0.48%) |
Aug 17, 2017 | 15.42 | 15.47 | 15.25 | 15.26 | 1,319,546 | -0.30(-1.93%) |
Aug 16, 2017 | 15.62 | 15.64 | 15.52 | 15.56 | 1,118,279 | -0.02(-0.12%) |
Aug 15, 2017 | 15.64 | 15.65 | 15.54 | 15.58 | 998,924 | -0.02(-0.12%) |
Aug 14, 2017 | 15.59 | 15.66 | 15.59 | 15.60 | 1,494,594 | +0.06(+0.41%) |
Aug 11, 2017 | 15.54 | 15.60 | 15.48 | 15.54 | 1,270,280 | +0.00(+0.00%) |
Aug 10, 2017 | 15.74 | 15.76 | 15.53 | 15.54 | 1,657,768 | -0.24(-1.50%) |
Aug 09, 2017 | 15.64 | 15.78 | 15.61 | 15.77 | 1,392,771 | +0.07(+0.46%) |
Aug 08, 2017 | 15.84 | 15.86 | 15.66 | 15.70 | 1,896,713 | -0.23(-1.43%) |
Aug 07, 2017 | 15.81 | 15.95 | 15.78 | 15.93 | 1,444,110 | -0.05(-0.29%) |
Aug 04, 2017 | 15.95 | 16.04 | 15.91 | 15.97 | 1,564,518 | +0.06(+0.40%) |
Aug 03, 2017 | 15.88 | 15.97 | 15.85 | 15.91 | 1,107,773 | -0.03(-0.17%) |
Aug 02, 2017 | 15.88 | 15.97 | 15.86 | 15.94 | 1,007,523 | -0.08(-0.51%) |
Aug 01, 2017 | 15.97 | 16.09 | 15.97 | 16.02 | 1,058,872 | +0.14(+0.86%) |
Jul 31, 2017 | 15.85 | 15.91 | 15.74 | 15.88 | 2,099,267 | -0.08(-0.51%) |
Jul 28, 2017 | 15.83 | 16.01 | 15.75 | 15.96 | 2,573,121 | -0.42(-2.56%) |
Jul 27, 2017 | 16.44 | 16.46 | 16.33 | 16.38 | 1,835,307 | -0.12(-0.72%) |
Jul 26, 2017 | 16.52 | 16.59 | 16.42 | 16.50 | 2,163,240 | -0.06(-0.39%) |
Jul 25, 2017 | 16.65 | 16.68 | 16.54 | 16.56 | 2,317,270 | +0.11(+0.66%) |
Jul 24, 2017 | 16.37 | 16.47 | 16.29 | 16.46 | 2,017,855 | +0.36(+2.27%) |
Jul 21, 2017 | 16.11 | 16.12 | 16.00 | 16.09 | 1,259,831 | -0.13(-0.79%) |
Jul 20, 2017 | 16.23 | 16.29 | 16.20 | 16.22 | 1,787,964 | +0.03(+0.17%) |
Jul 19, 2017 | 16.15 | 16.25 | 16.13 | 16.19 | 1,629,454 | +0.11(+0.68%) |
Jul 18, 2017 | 16.04 | 16.08 | 15.97 | 16.08 | 1,578,791 | +0.15(+0.91%) |
Jul 17, 2017 | 15.92 | 15.99 | 15.91 | 15.94 | 1,205,613 | -0.06(-0.40%) |
Jul 14, 2017 | 15.84 | 16.04 | 15.81 | 16.00 | 1,448,941 | +0.05(+0.29%) |
Jul 13, 2017 | 15.95 | 15.98 | 15.88 | 15.95 | 1,424,886 | +0.05(+0.29%) |
Jul 12, 2017 | 15.91 | 15.94 | 15.81 | 15.91 | 1,532,096 | -0.05(-0.29%) |
Jul 11, 2017 | 15.98 | 16.01 | 15.84 | 15.95 | 1,480,929 | -0.05(-0.29%) |
Jul 10, 2017 | 15.91 | 16.05 | 15.89 | 16.00 | 1,402,739 | +0.01(+0.06%) |
Jul 07, 2017 | 15.86 | 16.01 | 15.83 | 15.99 | 2,330,826 | +0.22(+1.39%) |
Jul 06, 2017 | 15.72 | 15.87 | 15.66 | 15.77 | 2,141,260 | -0.05(-0.29%) |
Jul 05, 2017 | 15.71 | 15.84 | 15.62 | 15.82 | 2,293,432 | +0.04(+0.23%) |
Jul 03, 2017 | 15.85 | 15.93 | 15.78 | 15.78 | 1,697,729 | +0.31(+2.00%) |
Jun 30, 2017 | 15.65 | 15.65 | 15.40 | 15.47 | 1,976,451 | -0.12(-0.76%) |
Jun 29, 2017 | 15.74 | 15.76 | 15.48 | 15.59 | 3,385,966 | +0.05(+0.35%) |
Jun 28, 2017 | 15.31 | 15.56 | 15.29 | 15.54 | 3,160,695 | +0.42(+2.77%) |
Jun 27, 2017 | 15.06 | 15.19 | 15.04 | 15.12 | 3,274,014 | +0.32(+2.16%) |
Jun 26, 2017 | 14.79 | 14.85 | 14.73 | 14.80 | 2,181,918 | +0.16(+1.12%) |
Jun 23, 2017 | 14.66 | 14.72 | 14.59 | 14.63 | 1,705,853 | -0.07(-0.50%) |
Jun 22, 2017 | 14.67 | 14.77 | 14.63 | 14.71 | 3,213,574 | +0.01(+0.06%) |
Jun 21, 2017 | 14.63 | 14.73 | 14.56 | 14.70 | 2,734,462 | +0.10(+0.69%) |
Jun 20, 2017 | 14.79 | 14.80 | 14.57 | 14.60 | 1,581,021 | -0.25(-1.66%) |
Jun 19, 2017 | 14.82 | 14.89 | 14.79 | 14.84 | 1,616,268 | +0.05(+0.37%) |
Jun 16, 2017 | 14.70 | 14.80 | 14.62 | 14.79 | 2,992,352 | +0.21(+1.44%) |
Jun 15, 2017 | 14.51 | 14.62 | 14.51 | 14.58 | 2,817,765 | -0.16(-1.11%) |
Jun 14, 2017 | 14.82 | 14.82 | 14.60 | 14.74 | 3,423,099 | -0.13(-0.86%) |
Jun 13, 2017 | 14.79 | 14.90 | 14.78 | 14.87 | 3,216,301 | +0.33(+2.26%) |
Jun 12, 2017 | 14.55 | 14.61 | 14.44 | 14.54 | 2,565,650 | -0.07(-0.50%) |
Jun 09, 2017 | 14.42 | 14.63 | 14.39 | 14.61 | 3,600,623 | +0.16(+1.13%) |
Jun 08, 2017 | 14.39 | 14.49 | 14.37 | 14.45 | 2,832,135 | -0.19(-1.31%) |
Jun 07, 2017 | 14.67 | 14.74 | 14.60 | 14.64 | 1,906,447 | +0.08(+0.56%) |
Jun 06, 2017 | 14.55 | 14.61 | 14.50 | 14.56 | 1,823,665 | +0.03(+0.19%) |
Jun 05, 2017 | 14.58 | 14.63 | 14.51 | 14.53 | 1,527,322 | -0.11(-0.75%) |
Jun 02, 2017 | 14.57 | 14.70 | 14.51 | 14.64 | 2,439,431 | -0.03(-0.19%) |
Jun 01, 2017 | 14.59 | 14.69 | 14.55 | 14.67 | 2,382,413 | +0.19(+1.32%) |
May 31, 2017 | 14.64 | 14.64 | 14.45 | 14.48 | 2,358,553 | -0.10(-0.69%) |
May 30, 2017 | 14.61 | 14.67 | 14.58 | 14.58 | 1,777,579 | -0.20(-1.36%) |
May 26, 2017 | 14.72 | 14.83 | 14.71 | 14.78 | 1,936,036 | +0.00(+0.00%) |
May 25, 2017 | 14.83 | 14.89 | 14.73 | 14.78 | 1,204,794 | -0.02(-0.12%) |
May 24, 2017 | 14.82 | 14.88 | 14.75 | 14.80 | 2,054,505 | -0.22(-1.46%) |
May 23, 2017 | 14.95 | 15.10 | 14.85 | 15.02 | 2,436,786 | +0.02(+0.12%) |
May 22, 2017 | 15.02 | 15.06 | 14.89 | 15.00 | 2,653,561 | +0.08(+0.55%) |
May 19, 2017 | 14.86 | 15.02 | 14.83 | 14.92 | 2,411,365 | +0.27(+1.87%) |
May 18, 2017 | 14.54 | 14.71 | 14.51 | 14.64 | 5,267,993 | -0.03(-0.19%) |
May 17, 2017 | 14.78 | 14.82 | 14.63 | 14.67 | 3,227,415 | -0.36(-2.42%) |
May 16, 2017 | 14.98 | 15.04 | 14.94 | 15.03 | 3,770,616 | +0.20(+1.35%) |
May 15, 2017 | 15.28 | 15.43 | 14.80 | 14.83 | 9,296,747 | -0.45(-2.92%) |
May 12, 2017 | 15.29 | 15.32 | 15.22 | 15.28 | 1,681,838 | +0.06(+0.42%) |
May 11, 2017 | 15.30 | 15.32 | 15.18 | 15.22 | 2,346,277 | -0.21(-1.36%) |
May 10, 2017 | 15.38 | 15.46 | 15.37 | 15.43 | 3,324,348 | +0.13(+0.83%) |
May 09, 2017 | 15.42 | 15.47 | 15.26 | 15.30 | 3,917,085 | -0.24(-1.52%) |
May 08, 2017 | 15.37 | 15.54 | 15.33 | 15.54 | 3,043,614 | -0.55(-3.40%) |
May 05, 2017 | 16.05 | 16.14 | 15.96 | 16.08 | 4,602,683 | +0.04(+0.23%) |
May 04, 2017 | 15.92 | 16.07 | 15.90 | 16.05 | 3,561,514 | +0.19(+1.21%) |
May 03, 2017 | 15.80 | 15.93 | 15.79 | 15.85 | 2,526,786 | +0.10(+0.64%) |
May 02, 2017 | 15.66 | 15.76 | 15.64 | 15.75 | 2,121,271 | +0.15(+0.93%) |