Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.24 | 16.28 | 16.04 | 16.15 | 631,035 | -0.02(-0.13%) |
Sep 27, 2018 | 16.08 | 16.17 | 16.04 | 16.17 | 532,847 | +0.17(+1.04%) |
Sep 26, 2018 | 15.83 | 16.20 | 15.80 | 16.01 | 769,283 | +0.23(+1.49%) |
Sep 25, 2018 | 15.67 | 15.80 | 15.64 | 15.77 | 494,933 | +0.16(+1.01%) |
Sep 24, 2018 | 15.78 | 15.81 | 15.56 | 15.61 | 848,157 | -0.15(-0.98%) |
Sep 21, 2018 | 15.80 | 15.92 | 15.72 | 15.77 | 1,138,135 | -0.06(-0.38%) |
Sep 20, 2018 | 16.01 | 16.02 | 15.80 | 15.83 | 590,489 | -0.15(-0.94%) |
Sep 19, 2018 | 15.92 | 16.00 | 15.73 | 15.98 | 519,737 | -0.02(-0.15%) |
Sep 18, 2018 | 16.04 | 16.15 | 15.85 | 16.00 | 1,034,587 | -0.06(-0.35%) |
Sep 17, 2018 | 16.15 | 16.18 | 16.03 | 16.06 | 576,933 | -0.01(-0.08%) |
Sep 14, 2018 | 15.99 | 16.13 | 15.87 | 16.07 | 374,523 | +0.10(+0.61%) |
Sep 13, 2018 | 15.98 | 16.04 | 15.86 | 15.98 | 1,573,878 | -0.00(-0.03%) |
Sep 12, 2018 | 15.70 | 16.00 | 15.68 | 15.98 | 714,457 | +0.26(+1.62%) |
Sep 11, 2018 | 15.54 | 15.75 | 15.48 | 15.72 | 666,473 | +0.17(+1.09%) |
Sep 10, 2018 | 15.69 | 15.74 | 15.44 | 15.55 | 1,080,749 | -0.13(-0.83%) |
Sep 07, 2018 | 15.70 | 15.74 | 15.61 | 15.68 | 727,567 | -0.02(-0.10%) |
Sep 06, 2018 | 15.75 | 15.75 | 15.60 | 15.70 | 720,987 | +0.06(+0.36%) |
Sep 05, 2018 | 15.67 | 15.77 | 15.49 | 15.64 | 835,976 | -0.03(-0.21%) |
Sep 04, 2018 | 15.72 | 15.75 | 15.48 | 15.68 | 1,056,528 | -0.12(-0.77%) |
Aug 31, 2018 | 15.80 | 15.80 | 15.80 | 0 | -0.29(-1.81%) | |
Aug 30, 2018 | 16.29 | 16.33 | 16.03 | 16.09 | 748,900 | +0.08(+0.51%) |
Aug 29, 2018 | 16.09 | 16.15 | 15.94 | 16.01 | 600,122 | -0.09(-0.54%) |
Aug 28, 2018 | 16.03 | 16.12 | 16.01 | 16.09 | 384,427 | +0.13(+0.82%) |
Aug 27, 2018 | 15.97 | 15.99 | 15.89 | 15.96 | 536,462 | +0.04(+0.22%) |
Aug 24, 2018 | 15.80 | 15.96 | 15.78 | 15.93 | 440,596 | +0.14(+0.90%) |
Aug 23, 2018 | 15.79 | 15.86 | 15.76 | 15.79 | 364,092 | -0.08(-0.52%) |
Aug 22, 2018 | 15.86 | 15.89 | 15.77 | 15.87 | 321,316 | +0.07(+0.47%) |
Aug 21, 2018 | 15.91 | 16.04 | 15.77 | 15.79 | 392,773 | -0.11(-0.67%) |
Aug 20, 2018 | 15.80 | 15.95 | 15.71 | 15.90 | 407,951 | +0.10(+0.65%) |
Aug 17, 2018 | 15.88 | 15.88 | 15.76 | 15.80 | 440,596 | +0.01(+0.05%) |
Aug 16, 2018 | 15.85 | 15.88 | 15.75 | 15.79 | 424,071 | -0.03(-0.20%) |
Aug 15, 2018 | 16.01 | 16.03 | 15.76 | 15.82 | 658,934 | -0.17(-1.06%) |
Aug 14, 2018 | 15.91 | 16.06 | 15.84 | 15.99 | 418,303 | +0.10(+0.62%) |
Aug 13, 2018 | 16.09 | 16.09 | 15.81 | 15.89 | 435,381 | -0.15(-0.96%) |
Aug 10, 2018 | 16.16 | 16.18 | 15.99 | 16.05 | 478,645 | -0.12(-0.73%) |
Aug 09, 2018 | 16.23 | 16.32 | 16.14 | 16.16 | 362,671 | -0.11(-0.65%) |
Aug 08, 2018 | 16.25 | 16.41 | 16.19 | 16.27 | 532,516 | -0.02(-0.12%) |
Aug 07, 2018 | 16.28 | 16.38 | 16.20 | 16.29 | 435,845 | +0.01(+0.07%) |
Aug 06, 2018 | 16.28 | 16.40 | 16.13 | 16.28 | 521,340 | -0.00(-0.02%) |
Aug 03, 2018 | 15.97 | 16.39 | 15.97 | 16.28 | 472,303 | +0.18(+1.13%) |
Aug 02, 2018 | 16.44 | 16.44 | 16.05 | 16.10 | 681,674 | -0.05(-0.29%) |
Aug 01, 2018 | 16.11 | 16.68 | 15.95 | 16.15 | 759,787 | +0.01(+0.07%) |
Jul 30, 2018 | 16.18 | 16.24 | 16.10 | 16.14 | 345,887 | -0.01(-0.07%) |
Jul 27, 2018 | 16.12 | 16.26 | 16.03 | 16.15 | 330,003 | -0.02(-0.10%) |
Jul 26, 2018 | 15.99 | 16.22 | 15.95 | 16.16 | 784,194 | +0.09(+0.56%) |
Jul 25, 2018 | 15.75 | 16.09 | 15.67 | 16.07 | 678,985 | +0.42(+2.67%) |
Jul 24, 2018 | 15.61 | 15.74 | 15.59 | 15.66 | 460,414 | +0.05(+0.30%) |
Jul 23, 2018 | 15.77 | 15.77 | 15.51 | 15.61 | 388,387 | -0.10(-0.63%) |
Jul 20, 2018 | 15.77 | 15.77 | 15.51 | 15.71 | 525,246 | +0.09(+0.61%) |
Jul 19, 2018 | 15.58 | 15.71 | 15.53 | 15.61 | 698,129 | -0.06(-0.40%) |
Jul 18, 2018 | 15.71 | 15.71 | 15.47 | 15.67 | 530,154 | -0.00(-0.02%) |
Jul 17, 2018 | 15.82 | 15.86 | 15.65 | 15.68 | 567,903 | -0.16(-1.02%) |
Jul 16, 2018 | 16.05 | 16.07 | 15.82 | 15.84 | 728,019 | -0.03(-0.20%) |
Jul 13, 2018 | 15.77 | 15.92 | 15.70 | 15.87 | 432,414 | +0.11(+0.70%) |
Jul 12, 2018 | 15.72 | 15.82 | 15.63 | 15.76 | 571,692 | +0.09(+0.58%) |
Jul 11, 2018 | 15.90 | 15.90 | 15.64 | 15.67 | 698,588 | -0.19(-1.22%) |
Jul 10, 2018 | 16.07 | 16.07 | 15.82 | 15.86 | 562,038 | -0.10(-0.64%) |
Jul 09, 2018 | 16.14 | 16.14 | 15.87 | 15.97 | 727,862 | -0.08(-0.49%) |
Jul 06, 2018 | 16.08 | 16.15 | 15.94 | 16.05 | 479,611 | -0.07(-0.42%) |
Jul 05, 2018 | 15.79 | 16.26 | 15.66 | 16.11 | 2,196,645 | +0.84(+5.53%) |
Jul 03, 2018 | 15.27 | 15.27 | 15.27 | 0 | +0.13(+0.86%) | |
Jul 02, 2018 | 15.17 | 15.24 | 15.08 | 15.14 | 368,455 | +0.00(+0.00%) |
Jun 29, 2018 | 15.25 | 15.14 | 430,691 | +0.18(+1.21%) | ||
Jun 28, 2018 | 15.02 | 15.21 | 14.92 | 14.96 | 873,292 | -0.11(-0.73%) |
Jun 27, 2018 | 15.03 | 15.21 | 15.02 | 15.07 | 506,805 | +0.04(+0.26%) |
Jun 26, 2018 | 14.97 | 15.05 | 14.89 | 15.03 | 610,704 | +0.08(+0.53%) |
Jun 25, 2018 | 15.20 | 15.23 | 14.93 | 14.95 | 653,422 | -0.32(-2.09%) |
Jun 22, 2018 | 15.38 | 15.38 | 15.18 | 15.27 | 720,722 | -0.04(-0.28%) |
Jun 21, 2018 | 15.63 | 15.67 | 15.26 | 15.31 | 608,721 | -0.34(-2.14%) |
Jun 20, 2018 | 15.49 | 15.77 | 15.47 | 15.65 | 605,923 | +0.21(+1.33%) |
Jun 19, 2018 | 15.32 | 15.47 | 15.28 | 15.44 | 685,190 | +0.02(+0.15%) |
Jun 18, 2018 | 15.28 | 15.45 | 15.27 | 15.42 | 472,874 | +0.15(+0.95%) |
Jun 15, 2018 | 15.51 | 15.26 | 15.27 | 801,609 | -0.06(-0.41%) | |
Jun 14, 2018 | 15.13 | 15.41 | 15.13 | 15.34 | 772,510 | +0.21(+1.41%) |
Jun 13, 2018 | 14.98 | 15.15 | 14.95 | 15.12 | 726,954 | +0.14(+0.92%) |
Jun 12, 2018 | 14.90 | 15.02 | 14.88 | 14.98 | 501,557 | +0.09(+0.61%) |
Jun 11, 2018 | 14.85 | 15.01 | 14.84 | 14.89 | 588,642 | -0.02(-0.11%) |
Jun 08, 2018 | 14.86 | 14.98 | 14.81 | 14.91 | 658,092 | +0.04(+0.29%) |
Jun 07, 2018 | 14.92 | 15.06 | 14.85 | 14.87 | 710,895 | -0.05(-0.32%) |
Jun 06, 2018 | 14.87 | 14.91 | 815,236 | -0.04(-0.24%) | ||
Jun 05, 2018 | 14.84 | 15.02 | 14.75 | 14.95 | 999,690 | +0.09(+0.61%) |
Jun 04, 2018 | 14.95 | 15.03 | 14.83 | 14.86 | 737,544 | -0.10(-0.69%) |
Jun 01, 2018 | 15.08 | 15.09 | 14.94 | 14.96 | 774,806 | -0.06(-0.39%) |
May 31, 2018 | 14.96 | 15.07 | 14.76 | 15.02 | 1,342,207 | +0.01(+0.08%) |
May 30, 2018 | 14.76 | 15.04 | 14.69 | 15.01 | 1,457,234 | +0.58(+4.01%) |
May 29, 2018 | 14.51 | 14.59 | 14.38 | 14.43 | 2,547,831 | -0.17(-1.18%) |
May 25, 2018 | 14.60 | 14.60 | 14.60 | 0 | -0.09(-0.63%) | |
May 24, 2018 | 14.82 | 14.82 | 14.64 | 14.69 | 472,674 | -0.12(-0.83%) |
May 23, 2018 | 14.63 | 14.84 | 14.61 | 14.82 | 532,958 | +0.15(+0.99%) |
May 22, 2018 | 14.66 | 14.86 | 14.66 | 14.67 | 544,708 | -0.02(-0.13%) |
May 21, 2018 | 14.78 | 14.80 | 14.61 | 14.69 | 420,205 | -0.02(-0.10%) |
May 18, 2018 | 14.71 | 14.76 | 14.54 | 14.71 | 1,210,417 | -0.07(-0.44%) |
May 17, 2018 | 14.66 | 14.84 | 14.60 | 14.77 | 1,297,712 | +0.10(+0.65%) |
May 16, 2018 | 14.57 | 14.67 | 14.54 | 14.67 | 930,711 | +0.12(+0.84%) |
May 15, 2018 | 14.84 | 14.84 | 14.55 | 14.55 | 1,339,448 | -0.34(-2.29%) |
May 14, 2018 | 14.96 | 15.01 | 14.86 | 14.89 | 610,991 | -0.07(-0.49%) |
May 11, 2018 | 14.98 | 15.12 | 14.94 | 14.97 | 651,753 | -0.04(-0.26%) |
May 10, 2018 | 14.94 | 15.12 | 14.94 | 15.00 | 479,249 | +0.09(+0.59%) |
May 09, 2018 | 14.91 | 15.03 | 14.81 | 14.92 | 662,274 | +0.02(+0.13%) |
May 08, 2018 | 15.05 | 15.08 | 14.83 | 14.90 | 1,081,586 | -0.20(-1.29%) |
May 07, 2018 | 15.14 | 15.22 | 15.07 | 15.09 | 648,387 | -0.06(-0.40%) |
May 04, 2018 | 15.33 | 15.33 | 15.12 | 15.15 | 968,515 | -0.14(-0.93%) |
May 03, 2018 | 15.15 | 15.49 | 15.10 | 15.30 | 1,012,572 | +0.14(+0.93%) |
May 02, 2018 | 15.51 | 15.64 | 15.15 | 15.15 | 749,462 | -0.37(-2.37%) |
May 01, 2018 | 15.53 | 15.62 | 15.51 | 15.52 | 407,921 | -0.13(-0.81%) |
Apr 30, 2018 | 15.64 | 15.74 | 15.64 | 15.65 | 572,991 | -0.02(-0.15%) |
Apr 27, 2018 | 15.57 | 15.73 | 15.53 | 15.67 | 333,988 | +0.03(+0.17%) |
Apr 26, 2018 | 15.61 | 15.72 | 15.54 | 15.64 | 569,657 | +0.03(+0.22%) |
Apr 25, 2018 | 15.66 | 15.67 | 15.53 | 15.61 | 447,819 | -0.10(-0.61%) |
Apr 24, 2018 | 15.72 | 15.73 | 15.62 | 15.70 | 536,726 | -0.02(-0.12%) |
Apr 23, 2018 | 15.80 | 15.85 | 15.69 | 15.72 | 518,191 | -0.08(-0.48%) |
Apr 20, 2018 | 15.68 | 15.82 | 15.64 | 15.80 | 293,861 | +0.11(+0.73%) |
Apr 19, 2018 | 15.70 | 15.76 | 15.65 | 15.69 | 439,147 | -0.01(-0.05%) |
Apr 18, 2018 | 15.72 | 15.81 | 15.66 | 15.69 | 424,733 | -0.04(-0.27%) |
Apr 17, 2018 | 15.77 | 15.80 | 15.66 | 15.74 | 578,172 | -0.02(-0.12%) |
Apr 16, 2018 | 15.77 | 15.93 | 15.72 | 15.75 | 416,419 | -0.02(-0.15%) |
Apr 13, 2018 | 15.85 | 15.92 | 15.76 | 15.78 | 341,237 | -0.07(-0.43%) |
Apr 12, 2018 | 15.84 | 16.05 | 15.83 | 15.85 | 543,956 | -0.10(-0.62%) |
Apr 11, 2018 | 15.81 | 15.98 | 15.81 | 15.95 | 318,341 | +0.08(+0.51%) |
Apr 10, 2018 | 15.86 | 15.96 | 15.77 | 15.87 | 709,948 | +0.06(+0.36%) |
Apr 09, 2018 | 15.84 | 15.95 | 15.79 | 15.81 | 544,484 | -0.12(-0.77%) |
Apr 06, 2018 | 15.98 | 16.14 | 15.91 | 15.93 | 623,964 | -0.14(-0.88%) |
Apr 05, 2018 | 15.98 | 16.10 | 15.86 | 16.07 | 571,344 | +0.11(+0.70%) |
Apr 04, 2018 | 15.89 | 16.00 | 15.83 | 15.96 | 766,655 | -0.02(-0.14%) |
Apr 03, 2018 | 15.94 | 16.02 | 15.77 | 15.98 | 527,558 | +0.17(+1.09%) |
Apr 02, 2018 | 16.00 | 16.09 | 15.75 | 15.81 | 465,555 | -0.13(-0.84%) |
Mar 29, 2018 | 15.95 | 15.95 | 15.95 | 0 | +0.23(+1.44%) | |
Mar 28, 2018 | 15.71 | 15.84 | 15.65 | 15.72 | 384,328 | +0.04(+0.24%) |
Mar 27, 2018 | 15.64 | 15.88 | 15.60 | 15.68 | 784,597 | +0.00(+0.00%) |
Mar 26, 2018 | 15.85 | 15.89 | 15.48 | 15.68 | 778,131 | -0.13(-0.82%) |
Mar 23, 2018 | 15.83 | 16.11 | 15.72 | 15.81 | 571,464 | +0.04(+0.27%) |
Mar 22, 2018 | 15.49 | 15.89 | 15.44 | 15.77 | 873,918 | +0.26(+1.68%) |
Mar 21, 2018 | 15.44 | 15.69 | 15.43 | 15.51 | 452,875 | +0.11(+0.72%) |
Mar 20, 2018 | 15.52 | 15.66 | 15.39 | 15.40 | 866,030 | -0.13(-0.81%) |
Mar 19, 2018 | 15.58 | 15.62 | 15.43 | 15.52 | 538,877 | -0.18(-1.12%) |
Mar 16, 2018 | 15.57 | 15.70 | 15.41 | 15.70 | 1,625,253 | +0.19(+1.23%) |
Mar 15, 2018 | 15.68 | 15.68 | 15.46 | 15.51 | 459,536 | -0.14(-0.91%) |
Mar 14, 2018 | 15.65 | 15.73 | 15.52 | 15.65 | 474,170 | +0.03(+0.20%) |
Mar 13, 2018 | 15.56 | 15.69 | 15.55 | 15.62 | 621,008 | +0.10(+0.62%) |
Mar 12, 2018 | 15.82 | 15.86 | 15.51 | 15.52 | 3,076,598 | -0.28(-1.77%) |
Mar 09, 2018 | 15.72 | 15.87 | 15.67 | 15.80 | 875,718 | +0.09(+0.58%) |
Mar 08, 2018 | 15.68 | 15.80 | 15.65 | 15.71 | 542,290 | +0.03(+0.20%) |
Mar 07, 2018 | 15.74 | 15.57 | 15.68 | 718,176 | -0.01(-0.05%) | |
Mar 06, 2018 | 15.54 | 15.69 | 15.43 | 15.69 | 1,120,304 | +0.24(+1.56%) |
Mar 05, 2018 | 15.51 | 15.61 | 15.41 | 15.45 | 785,529 | -0.10(-0.66%) |
Mar 02, 2018 | 15.49 | 15.65 | 15.40 | 15.55 | 613,453 | -0.01(-0.05%) |
Mar 01, 2018 | 15.43 | 15.57 | 15.31 | 15.56 | 1,056,298 | +0.11(+0.72%) |
Feb 28, 2018 | 15.42 | 15.55 | 15.39 | 15.45 | 807,474 | -0.00(-0.03%) |
Feb 27, 2018 | 15.32 | 15.47 | 15.23 | 15.45 | 915,850 | +0.18(+1.15%) |
Feb 26, 2018 | 15.25 | 15.39 | 15.18 | 15.28 | 1,004,843 | +0.09(+0.62%) |
Feb 23, 2018 | 15.30 | 15.40 | 15.16 | 15.18 | 962,544 | -0.08(-0.55%) |
Feb 22, 2018 | 15.53 | 15.55 | 15.24 | 15.26 | 984,904 | -0.28(-1.78%) |
Feb 21, 2018 | 15.88 | 15.97 | 15.51 | 15.54 | 715,834 | -0.33(-2.05%) |
Feb 20, 2018 | 15.86 | 15.91 | 15.78 | 15.87 | 498,193 | +0.01(+0.05%) |
Feb 16, 2018 | 15.86 | 15.86 | 15.86 | 0 | +0.12(+0.77%) | |
Feb 15, 2018 | 15.50 | 15.78 | 15.41 | 15.74 | 541,380 | +0.34(+2.24%) |
Feb 14, 2018 | 15.42 | 15.67 | 15.34 | 15.39 | 857,842 | -0.09(-0.56%) |
Feb 13, 2018 | 15.39 | 15.54 | 15.33 | 15.48 | 923,590 | +0.10(+0.64%) |
Feb 12, 2018 | 15.50 | 15.78 | 15.30 | 15.38 | 994,888 | +0.05(+0.32%) |
Feb 09, 2018 | 15.29 | 15.44 | 15.03 | 15.33 | 1,474,751 | +0.04(+0.27%) |
Feb 08, 2018 | 15.48 | 15.55 | 15.28 | 15.29 | 1,241,613 | -0.11(-0.74%) |
Feb 07, 2018 | 15.56 | 15.61 | 15.31 | 15.40 | 1,476,634 | -0.12(-0.76%) |
Feb 06, 2018 | 15.36 | 15.71 | 15.30 | 15.52 | 1,459,614 | -0.16(-0.99%) |
Feb 05, 2018 | 15.37 | 15.72 | 14.21 | 15.68 | 2,882,639 | +0.05(+0.31%) |
Feb 02, 2018 | 15.76 | 15.84 | 15.45 | 15.63 | 2,122,965 | -0.37(-2.30%) |
Feb 01, 2018 | 16.23 | 16.23 | 15.85 | 16.00 | 1,029,029 | -0.25(-1.54%) |
Jan 31, 2018 | 16.11 | 16.27 | 16.11 | 16.24 | 712,225 | +0.17(+1.08%) |
Jan 30, 2018 | 16.08 | 16.30 | 16.08 | 16.07 | 1,098,137 | -0.11(-0.70%) |
Jan 29, 2018 | 16.42 | 16.42 | 16.04 | 16.18 | 806,924 | -0.23(-1.41%) |
Jan 26, 2018 | 16.30 | 16.43 | 16.21 | 16.42 | 516,161 | +0.18(+1.12%) |
Jan 25, 2018 | 16.34 | 16.39 | 16.19 | 16.23 | 675,089 | -0.09(-0.58%) |
Jan 24, 2018 | 16.36 | 16.37 | 16.18 | 16.33 | 652,116 | +0.06(+0.35%) |
Jan 23, 2018 | 16.09 | 16.31 | 16.02 | 16.27 | 781,194 | +0.12(+0.75%) |
Jan 22, 2018 | 16.21 | 16.32 | 16.09 | 16.15 | 650,309 | -0.11(-0.65%) |
Jan 19, 2018 | 16.24 | 16.31 | 16.18 | 16.26 | 809,596 | +0.02(+0.14%) |
Jan 18, 2018 | 16.32 | 16.35 | 16.20 | 16.23 | 783,233 | -0.12(-0.76%) |
Jan 17, 2018 | 16.52 | 16.63 | 16.28 | 16.36 | 733,441 | -0.16(-0.98%) |
Jan 16, 2018 | 16.57 | 16.65 | 16.47 | 16.52 | 938,924 | -0.01(-0.05%) |
Jan 12, 2018 | 16.53 | 16.53 | 16.53 | 0 | +0.17(+1.06%) | |
Jan 11, 2018 | 16.24 | 16.40 | 16.09 | 16.35 | 937,481 | +0.17(+1.05%) |
Jan 10, 2018 | 16.49 | 15.96 | 16.18 | 1,670,086 | -0.31(-1.88%) | |
Jan 09, 2018 | 16.59 | 16.63 | 16.41 | 16.49 | 730,249 | -0.02(-0.14%) |
Jan 08, 2018 | 16.61 | 16.65 | 16.45 | 16.52 | 649,757 | -0.06(-0.39%) |
Jan 05, 2018 | 16.65 | 16.82 | 16.56 | 16.58 | 992,148 | +0.05(+0.32%) |
Jan 04, 2018 | 16.62 | 16.64 | 16.21 | 16.53 | 1,543,571 | -0.11(-0.64%) |
Jan 03, 2018 | 16.91 | 16.95 | 16.50 | 16.63 | 1,014,878 | -0.26(-1.55%) |
Jan 02, 2018 | 16.96 | 16.99 | 16.80 | 16.90 | 1,081,933 | -0.06(-0.38%) |
Dec 29, 2017 | 16.96 | 16.96 | 16.96 | 0 | -0.03(-0.16%) | |
Dec 28, 2017 | 16.96 | 17.03 | 16.81 | 16.99 | 1,118,998 | -0.32(-1.84%) |
Dec 27, 2017 | 16.80 | 17.74 | 16.77 | 17.30 | 1,998,434 | +0.65(+3.91%) |
Dec 26, 2017 | 16.69 | 16.85 | 16.63 | 16.65 | 425,243 | +0.04(+0.23%) |
Dec 22, 2017 | 16.43 | 16.64 | 16.33 | 16.62 | 709,766 | +0.16(+0.97%) |
Dec 21, 2017 | 16.72 | 16.79 | 16.42 | 16.46 | 881,375 | -0.23(-1.41%) |
Dec 20, 2017 | 16.64 | 16.83 | 16.57 | 16.69 | 669,094 | +0.06(+0.34%) |
Dec 19, 2017 | 16.71 | 16.72 | 16.56 | 16.63 | 582,403 | -0.08(-0.50%) |
Dec 18, 2017 | 16.73 | 16.90 | 16.70 | 16.72 | 676,183 | -0.08(-0.47%) |
Dec 15, 2017 | 17.08 | 17.12 | 16.59 | 16.80 | 1,363,819 | -0.23(-1.38%) |
Dec 14, 2017 | 16.81 | 17.07 | 16.79 | 17.03 | 866,825 | +0.13(+0.78%) |
Dec 13, 2017 | 16.61 | 17.10 | 16.61 | 16.90 | 1,096,665 | +0.23(+1.36%) |
Dec 12, 2017 | 16.57 | 16.78 | 16.53 | 16.67 | 874,410 | +0.06(+0.39%) |
Dec 11, 2017 | 16.59 | 16.70 | 16.45 | 16.61 | 1,064,004 | -0.03(-0.20%) |
Dec 08, 2017 | 16.59 | 16.74 | 16.59 | 16.64 | 398,484 | -0.01(-0.05%) |
Dec 07, 2017 | 16.58 | 16.67 | 16.53 | 16.65 | 400,262 | +0.03(+0.18%) |
Dec 06, 2017 | 16.55 | 16.74 | 16.51 | 16.62 | 666,777 | +0.02(+0.14%) |
Dec 05, 2017 | 16.44 | 16.65 | 16.42 | 16.60 | 646,710 | +0.07(+0.44%) |
Dec 04, 2017 | 16.42 | 16.66 | 16.33 | 16.52 | 913,888 | +0.04(+0.23%) |
Dec 01, 2017 | 16.19 | 16.57 | 16.02 | 16.49 | 1,877,709 | +0.27(+1.68%) |
Nov 30, 2017 | 16.59 | 16.62 | 16.19 | 16.21 | 1,580,198 | -0.35(-2.12%) |
Nov 29, 2017 | 16.48 | 16.65 | 16.41 | 16.57 | 535,475 | +0.10(+0.61%) |
Nov 28, 2017 | 16.49 | 16.69 | 16.44 | 16.47 | 568,867 | +0.02(+0.09%) |
Nov 27, 2017 | 16.30 | 16.50 | 16.27 | 16.45 | 728,975 | +0.22(+1.36%) |
Nov 24, 2017 | 16.25 | 16.37 | 16.22 | 16.23 | 249,171 | -0.01(-0.05%) |
Nov 22, 2017 | 16.22 | 16.37 | 16.19 | 16.24 | 420,374 | +0.06(+0.37%) |
Nov 21, 2017 | 16.15 | 16.27 | 16.11 | 16.18 | 799,465 | -0.04(-0.25%) |
Nov 20, 2017 | 16.45 | 16.53 | 16.19 | 16.22 | 742,205 | -0.25(-1.50%) |
Nov 17, 2017 | 16.50 | 16.56 | 16.31 | 16.47 | 442,048 | -0.04(-0.27%) |
Nov 16, 2017 | 16.44 | 16.66 | 16.35 | 16.51 | 855,540 | +0.14(+0.87%) |
Nov 15, 2017 | 16.34 | 16.68 | 16.27 | 16.37 | 680,419 | -0.04(-0.23%) |
Nov 14, 2017 | 16.48 | 16.49 | 16.32 | 16.41 | 697,863 | +0.00(+0.02%) |
Nov 13, 2017 | 16.27 | 16.44 | 16.20 | 16.40 | 731,235 | +0.11(+0.69%) |
Nov 10, 2017 | 16.23 | 16.37 | 16.19 | 16.29 | 395,763 | +0.01(+0.05%) |
Nov 09, 2017 | 16.22 | 16.32 | 16.15 | 16.28 | 542,323 | -0.05(-0.32%) |
Nov 08, 2017 | 16.21 | 16.37 | 16.20 | 16.34 | 492,815 | +0.11(+0.69%) |
Nov 07, 2017 | 16.19 | 16.26 | 16.05 | 16.22 | 472,455 | +0.04(+0.23%) |
Nov 06, 2017 | 15.85 | 16.31 | 15.83 | 16.19 | 625,134 | +0.33(+2.10%) |
Nov 03, 2017 | 15.90 | 15.99 | 15.81 | 15.85 | 559,580 | +0.03(+0.19%) |
Nov 02, 2017 | 15.86 | 15.96 | 15.74 | 15.82 | 877,393 | -0.10(-0.61%) |
Nov 01, 2017 | 15.89 | 15.95 | 15.80 | 15.92 | 772,588 | +0.04(+0.26%) |
Oct 31, 2017 | 15.91 | 15.95 | 15.85 | 15.88 | 630,127 | -0.04(-0.24%) |
Oct 30, 2017 | 15.93 | 16.04 | 15.89 | 15.92 | 769,696 | -0.01(-0.07%) |
Oct 27, 2017 | 15.89 | 15.99 | 15.85 | 15.93 | 663,971 | +0.04(+0.28%) |
Oct 26, 2017 | 16.00 | 16.00 | 15.87 | 15.88 | 1,317,015 | -0.08(-0.49%) |
Oct 25, 2017 | 16.18 | 16.20 | 15.88 | 15.96 | 860,608 | -0.22(-1.39%) |
Oct 24, 2017 | 16.31 | 16.34 | 16.13 | 16.19 | 679,379 | -0.01(-0.09%) |
Oct 23, 2017 | 16.28 | 16.29 | 16.16 | 16.20 | 639,605 | -0.11(-0.67%) |
Oct 20, 2017 | 16.34 | 16.36 | 16.19 | 16.31 | 495,478 | -0.03(-0.18%) |
Oct 19, 2017 | 16.52 | 16.62 | 16.32 | 16.34 | 654,170 | -0.27(-1.60%) |
Oct 18, 2017 | 16.39 | 16.64 | 16.36 | 16.61 | 767,572 | +0.28(+1.70%) |
Oct 17, 2017 | 16.37 | 16.47 | 16.30 | 16.33 | 766,224 | -0.02(-0.14%) |
Oct 16, 2017 | 16.17 | 16.45 | 16.16 | 16.35 | 564,352 | +0.17(+1.07%) |
Oct 13, 2017 | 16.19 | 16.24 | 16.08 | 16.18 | 504,565 | +0.07(+0.44%) |
Oct 12, 2017 | 16.16 | 16.24 | 16.09 | 16.11 | 437,223 | -0.09(-0.53%) |
Oct 11, 2017 | 16.11 | 16.25 | 16.04 | 16.19 | 503,889 | +0.09(+0.54%) |
Oct 10, 2017 | 16.11 | 16.28 | 16.09 | 16.11 | 825,371 | +0.00(+0.00%) |
Oct 09, 2017 | 16.11 | 16.14 | 16.02 | 16.11 | 342,335 | -0.04(-0.26%) |
Oct 06, 2017 | 16.08 | 16.25 | 16.08 | 16.15 | 524,247 | +0.02(+0.09%) |
Oct 05, 2017 | 16.14 | 16.30 | 16.08 | 16.13 | 944,107 | -0.03(-0.16%) |
Oct 04, 2017 | 16.01 | 16.20 | 15.95 | 16.16 | 717,215 | +0.15(+0.94%) |
Oct 03, 2017 | 15.91 | 16.01 | 15.84 | 16.01 | 758,851 | +0.14(+0.90%) |