Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.16 | 19.26 | 19.01 | 19.25 | 1,386,838 | +0.15(+0.79%) |
May 30, 2018 | 19.16 | 19.22 | 19.09 | 19.10 | 596,502 | +0.07(+0.37%) |
May 29, 2018 | 19.16 | 19.19 | 18.89 | 19.03 | 968,621 | -0.25(-1.30%) |
May 25, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.11(+0.57%) | |
May 24, 2018 | 19.37 | 19.39 | 19.07 | 19.17 | 1,154,601 | -0.18(-0.93%) |
May 23, 2018 | 19.20 | 19.36 | 19.11 | 19.35 | 967,204 | +0.06(+0.31%) |
May 22, 2018 | 19.35 | 19.38 | 19.21 | 19.29 | 1,809,365 | -0.04(-0.21%) |
May 21, 2018 | 19.41 | 19.48 | 19.12 | 19.33 | 1,012,558 | -0.04(-0.21%) |
May 18, 2018 | 19.03 | 19.41 | 18.91 | 19.37 | 1,454,710 | +0.30(+1.57%) |
May 17, 2018 | 18.83 | 19.15 | 18.78 | 19.07 | 1,529,453 | +0.12(+0.63%) |
May 16, 2018 | 18.89 | 19.04 | 18.89 | 18.95 | 815,112 | -0.01(-0.05%) |
May 15, 2018 | 19.04 | 19.11 | 18.72 | 18.96 | 1,047,411 | -0.12(-0.63%) |
May 14, 2018 | 18.90 | 19.31 | 18.90 | 19.08 | 1,035,468 | +0.16(+0.85%) |
May 11, 2018 | 18.88 | 19.02 | 18.76 | 18.92 | 1,101,167 | +0.02(+0.11%) |
May 10, 2018 | 18.77 | 19.37 | 18.73 | 18.90 | 1,592,765 | +0.12(+0.64%) |
May 09, 2018 | 19.33 | 19.39 | 18.01 | 18.78 | 4,747,870 | -0.52(-2.69%) |
May 08, 2018 | 19.50 | 19.53 | 19.27 | 19.30 | 1,608,052 | -0.20(-1.03%) |
May 07, 2018 | 19.25 | 19.53 | 19.25 | 19.50 | 1,063,860 | +0.36(+1.88%) |
May 04, 2018 | 19.02 | 19.28 | 19.00 | 19.14 | 1,165,337 | +0.03(+0.16%) |
May 03, 2018 | 18.92 | 19.34 | 18.86 | 19.11 | 3,249,314 | +0.13(+0.68%) |
May 02, 2018 | 19.32 | 19.42 | 18.95 | 18.98 | 2,544,839 | -0.47(-2.42%) |
May 01, 2018 | 19.39 | 19.45 | 18.92 | 19.45 | 2,036,066 | -0.01(-0.05%) |
Apr 30, 2018 | 19.31 | 19.70 | 19.31 | 19.46 | 1,199,514 | +0.03(+0.15%) |
Apr 27, 2018 | 19.39 | 19.51 | 19.10 | 19.43 | 1,212,825 | +0.19(+0.99%) |
Apr 26, 2018 | 19.22 | 19.39 | 19.07 | 19.24 | 1,069,837 | +0.16(+0.84%) |
Apr 25, 2018 | 19.09 | 19.09 | 18.53 | 19.08 | 1,071,332 | -0.06(-0.31%) |
Apr 24, 2018 | 19.33 | 19.42 | 18.96 | 19.14 | 1,209,493 | -0.12(-0.62%) |
Apr 23, 2018 | 19.46 | 19.50 | 18.88 | 19.26 | 1,360,450 | -0.13(-0.67%) |
Apr 20, 2018 | 19.54 | 19.68 | 19.32 | 19.39 | 1,195,523 | -0.16(-0.82%) |
Apr 19, 2018 | 19.63 | 19.89 | 19.49 | 19.55 | 1,232,115 | -0.20(-1.01%) |
Apr 18, 2018 | 19.56 | 19.92 | 19.42 | 19.75 | 1,035,551 | +0.20(+1.02%) |
Apr 17, 2018 | 19.53 | 19.61 | 19.39 | 19.55 | 2,223,904 | +0.13(+0.67%) |
Apr 16, 2018 | 19.26 | 19.47 | 19.15 | 19.42 | 826,212 | +0.32(+1.68%) |
Apr 13, 2018 | 19.19 | 19.20 | 19.00 | 19.10 | 999,541 | -0.01(-0.05%) |
Apr 12, 2018 | 19.02 | 19.13 | 18.94 | 19.11 | 1,339,570 | +0.13(+0.68%) |
Apr 11, 2018 | 18.88 | 19.20 | 18.75 | 18.98 | 1,344,268 | -0.02(-0.11%) |
Apr 10, 2018 | 18.76 | 19.10 | 18.66 | 19.00 | 1,628,646 | +0.40(+2.15%) |
Apr 09, 2018 | 18.72 | 18.84 | 18.56 | 18.60 | 2,286,178 | +0.00(+0.00%) |
Apr 06, 2018 | 18.65 | 18.79 | 18.41 | 18.60 | 1,223,751 | -0.16(-0.85%) |
Apr 05, 2018 | 18.79 | 18.92 | 18.63 | 18.76 | 2,414,158 | +0.06(+0.32%) |
Apr 04, 2018 | 18.15 | 18.73 | 18.13 | 18.70 | 1,213,757 | +0.30(+1.63%) |
Apr 03, 2018 | 18.46 | 18.65 | 18.16 | 18.40 | 2,040,362 | +0.05(+0.27%) |
Apr 02, 2018 | 18.60 | 18.77 | 18.15 | 18.35 | 1,899,260 | -0.29(-1.56%) |
Mar 29, 2018 | 18.64 | 18.64 | 18.64 | 0 | -0.13(-0.69%) | |
Mar 28, 2018 | 18.68 | 18.93 | 18.41 | 18.77 | 2,371,031 | +0.03(+0.16%) |
Mar 27, 2018 | 19.33 | 19.35 | 18.68 | 18.74 | 1,191,438 | -0.59(-3.05%) |
Mar 26, 2018 | 19.20 | 19.37 | 18.88 | 19.33 | 1,909,596 | +0.26(+1.36%) |
Mar 23, 2018 | 19.33 | 19.50 | 19.02 | 19.07 | 2,549,206 | -0.30(-1.55%) |
Mar 22, 2018 | 19.91 | 19.91 | 19.33 | 19.37 | 1,380,882 | -0.64(-3.20%) |
Mar 21, 2018 | 19.93 | 20.19 | 19.93 | 20.01 | 1,354,458 | +0.10(+0.50%) |
Mar 20, 2018 | 19.82 | 20.00 | 19.81 | 19.91 | 1,463,310 | +0.07(+0.35%) |
Mar 19, 2018 | 19.76 | 19.91 | 19.70 | 19.84 | 1,578,569 | +0.05(+0.25%) |
Mar 16, 2018 | 19.66 | 19.95 | 19.61 | 19.79 | 2,177,420 | +0.16(+0.82%) |
Mar 15, 2018 | 19.61 | 19.76 | 19.50 | 19.63 | 1,575,783 | +0.02(+0.10%) |
Mar 14, 2018 | 19.81 | 19.94 | 19.55 | 19.61 | 1,207,007 | -0.07(-0.36%) |
Mar 13, 2018 | 19.70 | 19.86 | 19.61 | 19.68 | 854,663 | +0.06(+0.31%) |
Mar 12, 2018 | 19.49 | 19.73 | 19.48 | 19.62 | 956,497 | +0.13(+0.67%) |
Mar 09, 2018 | 19.60 | 19.72 | 19.41 | 19.49 | 1,446,948 | -0.05(-0.26%) |
Mar 08, 2018 | 19.47 | 19.60 | 19.43 | 19.54 | 1,632,463 | +0.17(+0.88%) |
Mar 07, 2018 | 19.26 | 19.37 | 2,547,210 | -0.20(-1.02%) | ||
Mar 06, 2018 | 19.60 | 20.32 | 19.53 | 19.57 | 2,820,029 | +0.17(+0.88%) |
Mar 05, 2018 | 18.73 | 19.42 | 18.70 | 19.40 | 1,886,462 | +0.60(+3.19%) |
Mar 02, 2018 | 18.28 | 18.89 | 18.25 | 18.80 | 2,846,634 | +0.38(+2.06%) |
Mar 01, 2018 | 18.88 | 18.88 | 18.29 | 18.42 | 3,270,496 | -0.48(-2.54%) |
Feb 28, 2018 | 18.58 | 19.01 | 18.54 | 18.90 | 2,766,435 | +0.38(+2.05%) |
Feb 27, 2018 | 18.99 | 19.06 | 18.48 | 18.52 | 1,711,653 | -0.51(-2.68%) |
Feb 26, 2018 | 18.80 | 19.07 | 18.73 | 19.03 | 3,034,105 | +0.30(+1.60%) |
Feb 23, 2018 | 18.33 | 18.93 | 18.33 | 18.73 | 3,128,604 | +0.45(+2.46%) |
Feb 22, 2018 | 18.28 | 4,702,108 | +0.42(+2.35%) | |||
Feb 21, 2018 | 17.01 | 18.15 | 16.99 | 17.86 | 7,256,380 | +1.87(+11.69%) |
Feb 20, 2018 | 15.95 | 16.12 | 15.89 | 15.99 | 3,655,776 | -0.03(-0.19%) |
Feb 16, 2018 | 16.02 | 16.02 | 16.02 | 0 | +0.03(+0.19%) | |
Feb 15, 2018 | 15.97 | 16.14 | 15.84 | 15.99 | 3,690,395 | +0.09(+0.57%) |
Feb 14, 2018 | 15.43 | 15.98 | 15.42 | 15.90 | 4,112,563 | +0.39(+2.51%) |
Feb 13, 2018 | 15.55 | 15.65 | 15.40 | 15.51 | 2,069,737 | -0.08(-0.51%) |
Feb 12, 2018 | 15.41 | 15.77 | 15.33 | 15.59 | 2,743,343 | +0.20(+1.30%) |
Feb 09, 2018 | 15.81 | 15.86 | 15.06 | 15.39 | 3,088,277 | -0.29(-1.85%) |
Feb 08, 2018 | 16.26 | 16.35 | 15.67 | 15.68 | 5,048,255 | -0.58(-3.57%) |
Feb 07, 2018 | 16.05 | 16.39 | 16.01 | 16.26 | 3,374,700 | +0.16(+0.99%) |
Feb 06, 2018 | 15.84 | 16.20 | 15.75 | 16.10 | 2,075,800 | -0.00(-0.03%) |
Feb 05, 2018 | 16.13 | 16.18 | 15.90 | 16.11 | 1,073,373 | -0.16(-0.95%) |
Feb 02, 2018 | 16.16 | 16.34 | 16.16 | 16.26 | 1,876,578 | -0.03(-0.18%) |
Feb 01, 2018 | 16.37 | 16.46 | 16.25 | 16.29 | 1,293,148 | -0.11(-0.67%) |
Jan 31, 2018 | 16.65 | 16.66 | 16.30 | 16.40 | 1,611,874 | -0.18(-1.09%) |
Jan 30, 2018 | 16.59 | 16.67 | 16.58 | 16.58 | 1,476,612 | -0.09(-0.54%) |
Jan 29, 2018 | 16.67 | 16.75 | 16.52 | 16.67 | 1,461,541 | -0.08(-0.48%) |
Jan 26, 2018 | 16.82 | 16.83 | 16.71 | 16.75 | 1,291,311 | +0.01(+0.06%) |
Jan 25, 2018 | 16.83 | 16.97 | 16.68 | 16.74 | 5,084,310 | -0.05(-0.30%) |
Jan 24, 2018 | 16.89 | 16.96 | 16.72 | 16.79 | 1,193,282 | -0.05(-0.30%) |
Jan 23, 2018 | 16.77 | 16.86 | 16.70 | 16.84 | 1,278,808 | +0.09(+0.54%) |
Jan 22, 2018 | 16.60 | 16.78 | 16.58 | 16.75 | 1,764,869 | +0.15(+0.90%) |
Jan 19, 2018 | 16.95 | 16.95 | 16.50 | 16.60 | 2,233,887 | -0.26(-1.54%) |
Jan 18, 2018 | 16.83 | 17.16 | 16.78 | 16.86 | 4,314,780 | +0.02(+0.12%) |
Jan 17, 2018 | 16.80 | 16.99 | 16.79 | 16.84 | 5,681,823 | +0.05(+0.30%) |
Jan 16, 2018 | 16.88 | 16.90 | 16.67 | 16.79 | 2,525,111 | -0.12(-0.71%) |
Jan 12, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.20(+1.20%) | |
Jan 11, 2018 | 16.42 | 16.73 | 16.35 | 16.71 | 1,904,048 | +0.28(+1.70%) |
Jan 10, 2018 | 16.28 | 16.52 | 16.20 | 16.43 | 2,105,254 | +0.15(+0.92%) |
Jan 09, 2018 | 16.40 | 16.51 | 16.16 | 16.28 | 3,164,888 | -0.18(-1.09%) |
Jan 08, 2018 | 16.14 | 16.62 | 16.10 | 16.46 | 2,065,183 | +0.30(+1.86%) |
Jan 05, 2018 | 16.35 | 16.36 | 15.99 | 16.16 | 1,917,371 | -0.11(-0.68%) |
Jan 04, 2018 | 16.25 | 16.41 | 16.24 | 16.27 | 2,108,189 | +0.02(+0.12%) |
Jan 03, 2018 | 16.46 | 16.49 | 16.21 | 16.25 | 2,211,860 | -0.29(-1.75%) |
Jan 02, 2018 | 16.16 | 16.56 | 16.15 | 16.54 | 2,768,926 | +0.38(+2.35%) |
Dec 29, 2017 | 16.16 | 16.16 | 16.16 | 0 | +0.10(+0.62%) | |
Dec 28, 2017 | 16.07 | 16.10 | 15.99 | 16.06 | 1,008,652 | +0.03(+0.19%) |
Dec 27, 2017 | 16.05 | 16.06 | 15.80 | 16.03 | 2,217,970 | +0.02(+0.12%) |
Dec 26, 2017 | 15.98 | 16.09 | 15.98 | 16.01 | 2,971,407 | -0.01(-0.06%) |
Dec 22, 2017 | 16.01 | 16.14 | 15.95 | 16.02 | 2,212,520 | +0.02(+0.12%) |
Dec 21, 2017 | 15.82 | 16.03 | 15.68 | 16.00 | 2,009,503 | +0.20(+1.27%) |
Dec 20, 2017 | 15.74 | 15.83 | 15.62 | 15.80 | 941,120 | +0.12(+0.77%) |
Dec 19, 2017 | 15.61 | 15.88 | 15.52 | 15.68 | 1,933,099 | +0.04(+0.26%) |
Dec 18, 2017 | 15.83 | 15.87 | 15.63 | 15.64 | 1,779,701 | -0.20(-1.26%) |
Dec 15, 2017 | 15.77 | 15.91 | 15.73 | 15.84 | 1,425,843 | +0.08(+0.51%) |
Dec 14, 2017 | 15.71 | 15.88 | 15.69 | 15.76 | 1,912,883 | +0.03(+0.19%) |
Dec 13, 2017 | 15.39 | 15.79 | 15.39 | 15.73 | 1,964,571 | +0.38(+2.48%) |
Dec 12, 2017 | 15.39 | 15.65 | 15.30 | 15.35 | 2,502,628 | -0.10(-0.65%) |
Dec 11, 2017 | 15.10 | 15.62 | 15.06 | 15.45 | 3,251,843 | +0.34(+2.25%) |
Dec 08, 2017 | 15.14 | 15.21 | 14.99 | 15.11 | 2,657,833 | +0.00(+0.00%) |
Dec 07, 2017 | 15.14 | 15.33 | 15.11 | 15.11 | 1,439,527 | -0.06(-0.40%) |
Dec 06, 2017 | 15.07 | 15.36 | 15.07 | 15.17 | 2,753,665 | +0.08(+0.53%) |
Dec 05, 2017 | 15.03 | 15.26 | 15.03 | 15.09 | 3,272,591 | +0.04(+0.27%) |
Dec 04, 2017 | 15.12 | 15.34 | 14.99 | 15.05 | 3,090,705 | -0.12(-0.79%) |
Dec 01, 2017 | 15.24 | 15.24 | 15.02 | 15.17 | 1,867,191 | -0.09(-0.59%) |
Nov 30, 2017 | 15.41 | 15.56 | 15.25 | 15.26 | 1,805,963 | -0.05(-0.33%) |
Nov 29, 2017 | 15.50 | 15.54 | 15.23 | 15.31 | 2,258,304 | -0.24(-1.54%) |
Nov 28, 2017 | 15.32 | 15.57 | 15.17 | 15.55 | 3,296,706 | +0.21(+1.37%) |
Nov 27, 2017 | 15.39 | 15.39 | 15.13 | 15.34 | 2,608,259 | -0.07(-0.45%) |
Nov 24, 2017 | 15.42 | 15.50 | 15.38 | 15.41 | 485,636 | +0.00(+0.00%) |
Nov 22, 2017 | 15.48 | 15.48 | 15.34 | 15.41 | 1,639,332 | +0.01(+0.06%) |
Nov 21, 2017 | 15.49 | 15.50 | 15.30 | 15.40 | 1,561,998 | -0.06(-0.39%) |
Nov 20, 2017 | 15.50 | 15.54 | 15.41 | 15.46 | 1,782,071 | -0.04(-0.26%) |
Nov 17, 2017 | 15.46 | 15.65 | 15.44 | 15.50 | 1,029,930 | -0.03(-0.19%) |
Nov 16, 2017 | 15.59 | 15.74 | 15.50 | 15.53 | 1,734,449 | -0.08(-0.51%) |
Nov 15, 2017 | 15.58 | 15.90 | 15.38 | 15.61 | 3,004,481 | -0.06(-0.38%) |
Nov 14, 2017 | 15.84 | 15.98 | 15.57 | 15.67 | 1,717,685 | -0.29(-1.82%) |
Nov 13, 2017 | 15.79 | 16.05 | 15.72 | 15.96 | 1,711,607 | +0.15(+0.95%) |
Nov 10, 2017 | 15.94 | 16.01 | 15.77 | 15.81 | 1,829,376 | -0.09(-0.57%) |
Nov 09, 2017 | 16.10 | 16.20 | 15.72 | 15.90 | 3,126,356 | -0.32(-1.97%) |
Nov 08, 2017 | 15.68 | 16.39 | 14.97 | 16.22 | 7,958,472 | +0.52(+3.31%) |
Nov 07, 2017 | 15.58 | 15.97 | 15.40 | 15.70 | 4,731,046 | +0.10(+0.64%) |
Nov 06, 2017 | 15.42 | 15.60 | 15.33 | 15.60 | 2,540,629 | +0.25(+1.63%) |
Nov 03, 2017 | 15.52 | 15.52 | 15.21 | 15.35 | 3,783,719 | -0.23(-1.48%) |
Nov 02, 2017 | 15.31 | 15.67 | 15.31 | 15.58 | 1,527,209 | +0.17(+1.10%) |
Nov 01, 2017 | 15.49 | 15.52 | 15.33 | 15.41 | 2,046,782 | -0.07(-0.45%) |
Oct 31, 2017 | 15.58 | 15.62 | 15.45 | 15.48 | 2,282,311 | -0.05(-0.32%) |
Oct 30, 2017 | 15.29 | 15.54 | 15.22 | 15.53 | 3,206,885 | +0.12(+0.78%) |
Oct 27, 2017 | 15.37 | 15.49 | 15.10 | 15.41 | 3,996,738 | +0.08(+0.52%) |
Oct 26, 2017 | 15.36 | 15.52 | 15.25 | 15.33 | 2,029,024 | -0.03(-0.20%) |
Oct 25, 2017 | 15.50 | 15.59 | 15.24 | 15.36 | 2,520,610 | -0.14(-0.90%) |
Oct 24, 2017 | 15.45 | 15.64 | 15.41 | 15.50 | 1,935,045 | -0.01(-0.06%) |
Oct 23, 2017 | 15.68 | 15.75 | 15.48 | 15.51 | 2,120,490 | -0.21(-1.34%) |
Oct 20, 2017 | 15.75 | 15.80 | 15.59 | 15.72 | 1,544,897 | +0.07(+0.45%) |
Oct 19, 2017 | 15.52 | 15.70 | 15.37 | 15.65 | 3,362,605 | +0.10(+0.64%) |
Oct 18, 2017 | 15.75 | 15.88 | 15.53 | 15.55 | 1,601,203 | -0.18(-1.14%) |
Oct 17, 2017 | 15.85 | 16.01 | 15.72 | 15.73 | 1,645,819 | -0.20(-1.26%) |
Oct 16, 2017 | 16.14 | 16.31 | 15.86 | 15.93 | 1,304,964 | -0.21(-1.30%) |
Oct 13, 2017 | 16.30 | 16.34 | 16.12 | 16.14 | 1,215,816 | -0.16(-0.98%) |
Oct 12, 2017 | 16.17 | 16.35 | 16.09 | 16.30 | 2,293,716 | +0.12(+0.74%) |
Oct 11, 2017 | 16.04 | 16.21 | 15.93 | 16.18 | 1,845,677 | +0.15(+0.94%) |
Oct 10, 2017 | 15.96 | 16.08 | 15.88 | 16.03 | 1,932,793 | +0.06(+0.38%) |
Oct 09, 2017 | 15.92 | 16.05 | 15.88 | 15.97 | 855,513 | +0.03(+0.19%) |
Oct 06, 2017 | 16.02 | 16.04 | 15.85 | 15.94 | 1,450,862 | -0.10(-0.62%) |
Oct 05, 2017 | 15.91 | 16.07 | 15.84 | 16.04 | 1,618,801 | +0.11(+0.69%) |
Oct 04, 2017 | 15.67 | 16.05 | 15.59 | 15.93 | 3,179,439 | +0.32(+2.05%) |
Oct 03, 2017 | 15.90 | 15.93 | 15.59 | 15.61 | 4,619,628 | -0.32(-2.01%) |
Oct 02, 2017 | 15.70 | 15.97 | 15.57 | 15.93 | 1,405,223 | +0.26(+1.66%) |
Sep 29, 2017 | 15.67 | 15.94 | 15.61 | 15.67 | 1,696,126 | -0.05(-0.32%) |
Sep 28, 2017 | 15.56 | 15.86 | 15.56 | 15.72 | 2,561,137 | +0.09(+0.58%) |
Sep 27, 2017 | 15.57 | 15.76 | 15.55 | 15.63 | 5,725,009 | +0.03(+0.19%) |
Sep 26, 2017 | 15.66 | 15.91 | 15.51 | 15.60 | 1,923,660 | +0.03(+0.19%) |
Sep 25, 2017 | 15.42 | 15.63 | 15.38 | 15.57 | 1,293,269 | +0.08(+0.52%) |
Sep 22, 2017 | 15.53 | 15.70 | 15.48 | 15.49 | 1,641,998 | -0.06(-0.39%) |
Sep 21, 2017 | 15.55 | 15.65 | 15.46 | 15.55 | 4,202,880 | -0.02(-0.13%) |
Sep 20, 2017 | 15.64 | 15.80 | 15.49 | 15.57 | 2,595,691 | -0.10(-0.64%) |
Sep 19, 2017 | 15.80 | 15.88 | 15.64 | 15.67 | 1,778,310 | -0.07(-0.44%) |
Sep 18, 2017 | 15.83 | 15.92 | 15.71 | 15.74 | 2,301,919 | -0.17(-1.07%) |
Sep 15, 2017 | 16.01 | 16.15 | 15.61 | 15.91 | 2,545,846 | -0.05(-0.31%) |
Sep 14, 2017 | 16.11 | 16.19 | 15.97 | 15.96 | 1,274,828 | -0.18(-1.12%) |
Sep 13, 2017 | 16.42 | 16.46 | 16.13 | 16.14 | 1,364,025 | -0.29(-1.77%) |
Sep 12, 2017 | 16.17 | 16.53 | 16.17 | 16.43 | 1,387,813 | +0.25(+1.55%) |
Sep 11, 2017 | 16.08 | 16.28 | 16.03 | 16.18 | 1,517,490 | +0.22(+1.38%) |
Sep 08, 2017 | 15.94 | 16.09 | 15.83 | 15.96 | 1,423,550 | +0.02(+0.13%) |
Sep 07, 2017 | 16.45 | 16.49 | 15.89 | 15.94 | 3,397,248 | -0.53(-3.22%) |
Sep 06, 2017 | 16.70 | 16.79 | 16.47 | 16.47 | 1,850,802 | -0.21(-1.26%) |
Sep 05, 2017 | 16.55 | 16.78 | 16.36 | 16.68 | 1,070,040 | +0.05(+0.30%) |
Sep 01, 2017 | 16.56 | 16.70 | 16.47 | 16.63 | 6,465,468 | +0.12(+0.73%) |
Aug 31, 2017 | 16.64 | 16.72 | 16.38 | 16.51 | 1,335,278 | -0.13(-0.78%) |
Aug 30, 2017 | 16.75 | 16.75 | 16.63 | 16.64 | 858,443 | -0.08(-0.48%) |
Aug 29, 2017 | 16.95 | 17.11 | 16.70 | 16.72 | 1,897,304 | -0.28(-1.65%) |
Aug 28, 2017 | 16.84 | 17.00 | 16.72 | 17.00 | 828,009 | +0.18(+1.07%) |
Aug 25, 2017 | 16.71 | 16.90 | 16.70 | 16.82 | 336,495 | +0.10(+0.60%) |
Aug 24, 2017 | 16.81 | 16.99 | 16.68 | 16.72 | 771,703 | -0.14(-0.83%) |
Aug 23, 2017 | 16.83 | 16.91 | 16.73 | 16.86 | 444,342 | -0.03(-0.18%) |
Aug 22, 2017 | 16.70 | 16.93 | 16.70 | 16.89 | 896,419 | +0.25(+1.50%) |
Aug 21, 2017 | 16.71 | 16.79 | 16.61 | 16.64 | 870,430 | -0.13(-0.78%) |
Aug 18, 2017 | 16.90 | 17.00 | 16.55 | 16.77 | 1,102,967 | -0.12(-0.71%) |
Aug 17, 2017 | 17.12 | 17.20 | 16.82 | 16.89 | 1,593,007 | -0.22(-1.29%) |
Aug 16, 2017 | 16.81 | 17.16 | 16.79 | 17.11 | 1,947,589 | +0.29(+1.72%) |
Aug 15, 2017 | 17.01 | 17.02 | 16.66 | 16.82 | 1,353,515 | -0.18(-1.06%) |
Aug 14, 2017 | 16.81 | 17.04 | 16.77 | 17.00 | 1,288,040 | +0.25(+1.49%) |
Aug 11, 2017 | 17.00 | 17.07 | 16.71 | 16.75 | 1,938,910 | -0.33(-1.93%) |
Aug 10, 2017 | 16.63 | 17.16 | 16.34 | 17.08 | 4,681,692 | +0.50(+3.02%) |
Aug 09, 2017 | 16.05 | 16.69 | 15.82 | 16.58 | 3,285,495 | +0.83(+5.27%) |
Aug 08, 2017 | 16.30 | 16.36 | 15.69 | 15.75 | 2,670,207 | -0.54(-3.31%) |
Aug 07, 2017 | 16.59 | 16.70 | 16.27 | 16.29 | 944,383 | -0.35(-2.10%) |
Aug 04, 2017 | 16.79 | 16.88 | 16.47 | 16.64 | 1,260,245 | -0.14(-0.83%) |
Aug 03, 2017 | 16.80 | 16.85 | 16.61 | 16.78 | 1,054,731 | -0.07(-0.42%) |
Aug 02, 2017 | 16.72 | 16.97 | 16.67 | 16.85 | 1,333,675 | +0.04(+0.24%) |
Aug 01, 2017 | 16.56 | 16.93 | 16.52 | 16.81 | 1,412,037 | +0.30(+1.82%) |
Jul 31, 2017 | 16.68 | 16.73 | 16.51 | 16.51 | 880,382 | -0.14(-0.84%) |
Jul 28, 2017 | 16.41 | 16.68 | 16.36 | 16.65 | 805,844 | +0.19(+1.15%) |
Jul 27, 2017 | 16.54 | 16.58 | 16.36 | 16.46 | 1,116,239 | -0.03(-0.18%) |
Jul 26, 2017 | 16.54 | 16.54 | 16.33 | 16.49 | 857,107 | +0.03(+0.18%) |
Jul 25, 2017 | 16.49 | 16.62 | 16.44 | 16.46 | 1,098,930 | -0.03(-0.18%) |
Jul 24, 2017 | 16.50 | 16.57 | 16.34 | 16.49 | 661,360 | -0.09(-0.54%) |
Jul 21, 2017 | 16.75 | 16.92 | 16.52 | 16.58 | 899,461 | -0.15(-0.90%) |
Jul 20, 2017 | 16.71 | 16.82 | 16.59 | 16.73 | 1,485,656 | +0.05(+0.30%) |
Jul 19, 2017 | 16.39 | 16.77 | 16.33 | 16.68 | 1,481,542 | +0.30(+1.83%) |
Jul 18, 2017 | 16.33 | 16.42 | 16.22 | 16.38 | 1,614,815 | +0.04(+0.24%) |
Jul 17, 2017 | 15.94 | 16.42 | 15.90 | 16.34 | 3,243,609 | +0.39(+2.45%) |
Jul 14, 2017 | 16.12 | 16.12 | 15.92 | 15.95 | 1,176,608 | -0.10(-0.62%) |
Jul 13, 2017 | 16.13 | 16.15 | 16.01 | 16.05 | 1,196,103 | -0.04(-0.25%) |
Jul 12, 2017 | 15.94 | 16.19 | 15.87 | 16.09 | 1,137,065 | +0.22(+1.39%) |
Jul 11, 2017 | 15.85 | 16.04 | 15.85 | 15.87 | 885,499 | +0.00(+0.00%) |
Jul 10, 2017 | 15.90 | 16.02 | 15.87 | 15.87 | 1,501,017 | -0.13(-0.81%) |
Jul 07, 2017 | 15.89 | 16.09 | 15.82 | 16.00 | 905,038 | +0.10(+0.63%) |
Jul 06, 2017 | 15.88 | 16.08 | 15.88 | 15.90 | 1,454,506 | -0.15(-0.93%) |
Jul 05, 2017 | 16.03 | 16.12 | 15.87 | 16.05 | 2,767,516 | +0.00(+0.00%) |
Jul 03, 2017 | 16.00 | 16.22 | 15.75 | 16.05 | 1,755,228 | +0.11(+0.69%) |
Jun 30, 2017 | 15.76 | 16.07 | 15.65 | 15.94 | 2,082,148 | +0.16(+1.01%) |
Jun 29, 2017 | 15.86 | 16.02 | 15.68 | 15.78 | 1,863,814 | -0.06(-0.38%) |
Jun 28, 2017 | 15.92 | 16.00 | 15.81 | 15.84 | 885,126 | -0.03(-0.19%) |
Jun 27, 2017 | 15.92 | 16.00 | 15.82 | 15.87 | 1,362,689 | -0.04(-0.25%) |
Jun 26, 2017 | 15.95 | 15.98 | 15.84 | 15.91 | 975,536 | -0.06(-0.38%) |
Jun 23, 2017 | 16.14 | 16.19 | 15.76 | 15.97 | 4,830,220 | -0.15(-0.93%) |
Jun 22, 2017 | 16.11 | 16.28 | 16.02 | 16.12 | 2,412,069 | +0.01(+0.06%) |
Jun 21, 2017 | 15.91 | 16.13 | 15.69 | 16.11 | 1,386,082 | +0.25(+1.58%) |
Jun 20, 2017 | 15.91 | 16.10 | 15.65 | 15.86 | 2,979,983 | -0.04(-0.25%) |
Jun 19, 2017 | 15.90 | 16.04 | 15.66 | 15.90 | 2,719,482 | -0.02(-0.13%) |
Jun 16, 2017 | 15.65 | 15.98 | 15.50 | 15.92 | 3,724,520 | +0.28(+1.79%) |
Jun 15, 2017 | 16.07 | 16.22 | 15.62 | 15.64 | 3,658,779 | -0.58(-3.58%) |
Jun 14, 2017 | 16.20 | 16.34 | 16.03 | 16.22 | 1,324,619 | -0.09(-0.55%) |
Jun 13, 2017 | 16.44 | 16.48 | 16.16 | 16.31 | 1,254,347 | -0.07(-0.43%) |
Jun 12, 2017 | 16.45 | 16.62 | 16.34 | 16.38 | 1,208,732 | -0.17(-1.03%) |
Jun 09, 2017 | 16.45 | 16.89 | 16.34 | 16.55 | 2,471,107 | +0.22(+1.35%) |
Jun 08, 2017 | 16.34 | 16.46 | 16.31 | 16.33 | 828,940 | -0.01(-0.06%) |
Jun 07, 2017 | 16.77 | 16.80 | 16.30 | 16.34 | 2,050,430 | -0.46(-2.74%) |
Jun 06, 2017 | 16.45 | 16.87 | 16.28 | 16.80 | 1,863,347 | +0.20(+1.20%) |
Jun 05, 2017 | 16.54 | 16.66 | 16.32 | 16.60 | 1,223,583 | +0.11(+0.67%) |
Jun 02, 2017 | 16.53 | 16.59 | 16.34 | 16.49 | 634,899 | -0.08(-0.48%) |