Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.21 | 23.21 | 23.21 | 0 | +0.37(+1.61%) | |
Mar 28, 2018 | 22.58 | 22.96 | 22.57 | 22.84 | 70,439 | +0.41(+1.82%) |
Mar 27, 2018 | 22.51 | 22.77 | 22.01 | 22.44 | 195,837 | -0.18(-0.79%) |
Mar 26, 2018 | 22.39 | 22.83 | 22.19 | 22.62 | 256,706 | +0.53(+2.42%) |
Mar 23, 2018 | 22.76 | 22.76 | 22.08 | 22.08 | 179,988 | -0.71(-3.11%) |
Mar 22, 2018 | 22.51 | 22.98 | 22.48 | 22.79 | 173,051 | +0.11(+0.49%) |
Mar 21, 2018 | 22.63 | 22.93 | 22.36 | 22.68 | 202,531 | +0.01(+0.04%) |
Mar 20, 2018 | 22.73 | 23.09 | 22.36 | 22.67 | 371,912 | +0.00(+0.01%) |
Mar 19, 2018 | 22.88 | 23.22 | 22.46 | 22.67 | 109,136 | -0.17(-0.76%) |
Mar 16, 2018 | 22.72 | 23.09 | 22.47 | 22.84 | 1,132,685 | +0.11(+0.49%) |
Mar 15, 2018 | 22.91 | 23.20 | 22.70 | 22.73 | 164,715 | -0.12(-0.51%) |
Mar 14, 2018 | 22.94 | 23.12 | 22.68 | 22.85 | 225,697 | -0.17(-0.74%) |
Mar 13, 2018 | 23.10 | 23.10 | 22.62 | 23.02 | 339,780 | +0.08(+0.36%) |
Mar 12, 2018 | 22.73 | 23.18 | 22.61 | 22.93 | 397,402 | +0.10(+0.43%) |
Mar 09, 2018 | 22.65 | 23.01 | 22.56 | 22.84 | 141,608 | +0.30(+1.32%) |
Mar 08, 2018 | 22.81 | 22.93 | 22.37 | 22.54 | 199,092 | -0.33(-1.44%) |
Mar 07, 2018 | 23.13 | 22.48 | 22.87 | 139,860 | +0.26(+1.16%) | |
Mar 06, 2018 | 22.85 | 23.11 | 22.42 | 22.60 | 146,894 | -0.13(-0.57%) |
Mar 05, 2018 | 22.14 | 22.79 | 22.14 | 22.73 | 118,613 | +0.37(+1.65%) |
Mar 02, 2018 | 22.44 | 22.81 | 22.14 | 22.37 | 123,492 | -0.07(-0.33%) |
Mar 01, 2018 | 22.90 | 22.90 | 22.08 | 22.44 | 242,758 | -0.34(-1.48%) |
Feb 28, 2018 | 22.80 | 23.10 | 22.39 | 22.78 | 281,334 | +0.15(+0.65%) |
Feb 27, 2018 | 23.34 | 23.59 | 22.51 | 22.63 | 199,660 | -0.85(-3.62%) |
Feb 26, 2018 | 23.77 | 23.78 | 23.00 | 23.48 | 154,823 | -0.11(-0.47%) |
Feb 23, 2018 | 23.28 | 23.66 | 23.28 | 23.59 | 200,152 | +0.39(+1.69%) |
Feb 22, 2018 | 23.09 | 23.54 | 22.80 | 23.20 | 86,194 | +0.30(+1.31%) |
Feb 21, 2018 | 22.98 | 23.24 | 22.82 | 22.90 | 100,125 | +0.10(+0.43%) |
Feb 20, 2018 | 22.77 | 23.06 | 22.42 | 22.80 | 271,410 | -0.01(-0.03%) |
Feb 16, 2018 | 22.81 | 22.81 | 22.81 | 0 | -0.36(-1.54%) | |
Feb 15, 2018 | 23.12 | 23.28 | 22.95 | 23.17 | 90,134 | +0.22(+0.96%) |
Feb 14, 2018 | 22.57 | 23.10 | 22.57 | 22.94 | 154,886 | +0.31(+1.38%) |
Feb 13, 2018 | 22.57 | 22.98 | 22.47 | 22.63 | 107,043 | +0.05(+0.22%) |
Feb 12, 2018 | 22.65 | 22.92 | 22.17 | 22.58 | 91,583 | -0.11(-0.50%) |
Feb 09, 2018 | 22.51 | 22.77 | 21.78 | 22.70 | 299,365 | +0.27(+1.21%) |
Feb 08, 2018 | 23.14 | 23.43 | 22.43 | 22.43 | 99,584 | -0.37(-1.63%) |
Feb 07, 2018 | 23.09 | 23.09 | 22.68 | 22.80 | 198,471 | -0.25(-1.10%) |
Feb 06, 2018 | 22.36 | 23.24 | 22.36 | 23.05 | 202,004 | +0.66(+2.95%) |
Feb 05, 2018 | 22.64 | 22.75 | 22.39 | 22.39 | 123,917 | -0.44(-1.93%) |
Feb 02, 2018 | 23.11 | 23.31 | 22.80 | 22.83 | 358,406 | -0.44(-1.88%) |
Feb 01, 2018 | 23.04 | 23.34 | 22.95 | 23.27 | 195,054 | +0.56(+2.47%) |
Jan 31, 2018 | 23.11 | 23.34 | 22.71 | 22.71 | 150,065 | -0.44(-1.90%) |
Jan 30, 2018 | 23.02 | 23.19 | 22.82 | 23.15 | 132,740 | -0.33(-1.41%) |
Jan 29, 2018 | 23.39 | 23.71 | 23.00 | 23.48 | 142,149 | +0.04(+0.15%) |
Jan 26, 2018 | 23.02 | 23.54 | 23.02 | 23.44 | 126,908 | +0.32(+1.39%) |
Jan 25, 2018 | 23.40 | 23.81 | 23.02 | 23.12 | 154,054 | -0.13(-0.57%) |
Jan 24, 2018 | 22.98 | 23.26 | 22.83 | 23.25 | 247,185 | +0.33(+1.42%) |
Jan 23, 2018 | 23.00 | 23.23 | 22.66 | 22.93 | 194,222 | -0.41(-1.75%) |
Jan 22, 2018 | 23.18 | 23.48 | 22.62 | 23.34 | 229,301 | +0.25(+1.09%) |
Jan 19, 2018 | 22.95 | 23.29 | 22.50 | 23.09 | 187,434 | +0.29(+1.26%) |
Jan 18, 2018 | 22.93 | 23.15 | 22.16 | 22.80 | 259,327 | -0.37(-1.58%) |
Jan 17, 2018 | 22.75 | 23.43 | 22.59 | 23.17 | 138,630 | +0.33(+1.43%) |
Jan 16, 2018 | 22.88 | 23.23 | 22.67 | 22.84 | 94,186 | -0.13(-0.55%) |
Jan 12, 2018 | 22.97 | 22.97 | 22.97 | 0 | -0.08(-0.35%) | |
Jan 11, 2018 | 22.17 | 23.09 | 21.86 | 23.05 | 133,205 | +0.81(+3.64%) |
Jan 10, 2018 | 22.24 | 119,114 | -0.21(-0.96%) | |||
Jan 09, 2018 | 22.55 | 22.69 | 22.30 | 22.45 | 71,477 | -0.04(-0.20%) |
Jan 08, 2018 | 22.44 | 22.71 | 22.29 | 22.50 | 121,014 | -0.07(-0.32%) |
Jan 05, 2018 | 22.31 | 22.74 | 22.06 | 22.57 | 114,767 | +0.40(+1.82%) |
Jan 04, 2018 | 22.24 | 22.34 | 21.82 | 22.17 | 101,212 | +0.05(+0.22%) |
Jan 03, 2018 | 22.46 | 22.54 | 21.98 | 22.12 | 148,670 | -0.45(-1.97%) |
Jan 02, 2018 | 21.81 | 22.56 | 21.81 | 22.56 | 130,446 | +0.98(+4.53%) |
Dec 29, 2017 | 21.59 | 21.59 | 21.59 | 0 | -0.36(-1.64%) | |
Dec 28, 2017 | 21.36 | 21.98 | 21.25 | 21.95 | 236,966 | +0.77(+3.64%) |
Dec 27, 2017 | 21.58 | 21.58 | 21.11 | 21.17 | 137,391 | -0.36(-1.69%) |
Dec 26, 2017 | 21.07 | 21.81 | 21.07 | 21.54 | 149,528 | +0.60(+2.86%) |
Dec 22, 2017 | 21.13 | 21.23 | 20.91 | 20.94 | 67,922 | -0.08(-0.38%) |
Dec 21, 2017 | 21.20 | 21.23 | 20.83 | 21.02 | 166,321 | -0.13(-0.62%) |
Dec 20, 2017 | 21.42 | 21.62 | 21.08 | 21.15 | 269,215 | -0.13(-0.63%) |
Dec 19, 2017 | 21.47 | 21.54 | 21.16 | 21.29 | 464,819 | -0.19(-0.91%) |
Dec 18, 2017 | 21.08 | 21.80 | 20.68 | 21.48 | 517,907 | +2.10(+10.86%) |
Dec 15, 2017 | 19.08 | 19.70 | 19.08 | 19.38 | 481,008 | +0.41(+2.17%) |
Dec 14, 2017 | 18.82 | 19.30 | 18.82 | 18.96 | 185,157 | +0.06(+0.31%) |
Dec 13, 2017 | 18.98 | 19.09 | 18.76 | 18.91 | 222,544 | +0.05(+0.28%) |
Dec 12, 2017 | 18.74 | 19.08 | 18.40 | 18.85 | 311,543 | +0.07(+0.37%) |
Dec 11, 2017 | 18.17 | 19.15 | 17.96 | 18.78 | 838,480 | +0.65(+3.56%) |
Dec 08, 2017 | 18.19 | 18.39 | 17.93 | 18.14 | 137,954 | +0.11(+0.58%) |
Dec 07, 2017 | 18.09 | 18.19 | 17.80 | 18.03 | 274,518 | -0.21(-1.14%) |
Dec 06, 2017 | 18.10 | 18.29 | 17.84 | 18.24 | 92,540 | +0.04(+0.21%) |
Dec 05, 2017 | 18.50 | 18.50 | 18.08 | 18.20 | 66,182 | -0.22(-1.21%) |
Dec 04, 2017 | 18.47 | 18.47 | 18.38 | 18.43 | 108,313 | -0.14(-0.73%) |
Dec 01, 2017 | 18.51 | 18.60 | 18.36 | 18.56 | 89,048 | +0.01(+0.06%) |
Nov 30, 2017 | 18.67 | 18.93 | 18.33 | 18.55 | 244,318 | -0.08(-0.42%) |
Nov 29, 2017 | 18.78 | 18.80 | 18.36 | 18.63 | 226,681 | -0.13(-0.67%) |
Nov 28, 2017 | 18.73 | 18.85 | 18.52 | 18.75 | 215,456 | +0.09(+0.47%) |
Nov 27, 2017 | 18.96 | 19.01 | 18.62 | 18.67 | 241,000 | -0.38(-1.97%) |
Nov 24, 2017 | 18.96 | 19.04 | 18.76 | 19.04 | 136,009 | -0.09(-0.47%) |
Nov 22, 2017 | 19.13 | 19.18 | 18.84 | 19.13 | 174,514 | +0.11(+0.55%) |
Nov 21, 2017 | 18.97 | 19.31 | 18.80 | 19.03 | 208,622 | +0.20(+1.08%) |
Nov 20, 2017 | 18.57 | 19.30 | 18.57 | 18.82 | 289,768 | -1.30(-6.47%) |
Nov 17, 2017 | 19.81 | 20.12 | 19.55 | 20.12 | 106,507 | +0.36(+1.82%) |
Nov 16, 2017 | 19.62 | 19.86 | 19.62 | 19.76 | 86,745 | +0.10(+0.52%) |
Nov 15, 2017 | 19.47 | 19.77 | 19.45 | 19.66 | 172,761 | +0.07(+0.38%) |
Nov 14, 2017 | 19.79 | 19.95 | 19.54 | 19.59 | 177,443 | -0.33(-1.67%) |
Nov 13, 2017 | 19.99 | 20.20 | 19.72 | 19.92 | 107,034 | -0.21(-1.05%) |
Nov 10, 2017 | 20.27 | 20.34 | 20.04 | 20.13 | 77,501 | -0.10(-0.50%) |
Nov 09, 2017 | 20.36 | 20.39 | 20.02 | 20.23 | 156,760 | -0.15(-0.72%) |
Nov 08, 2017 | 20.32 | 20.58 | 20.04 | 20.38 | 113,090 | -0.03(-0.14%) |
Nov 07, 2017 | 20.34 | 20.61 | 20.27 | 20.41 | 141,085 | +0.18(+0.87%) |
Nov 06, 2017 | 20.21 | 20.52 | 20.17 | 20.23 | 116,327 | -0.06(-0.30%) |
Nov 03, 2017 | 20.72 | 20.92 | 20.15 | 20.29 | 192,876 | -0.41(-2.00%) |
Nov 02, 2017 | 20.52 | 20.81 | 20.44 | 20.71 | 150,754 | +0.29(+1.44%) |
Nov 01, 2017 | 20.74 | 20.90 | 20.32 | 20.42 | 178,315 | -0.18(-0.89%) |
Oct 31, 2017 | 20.88 | 21.16 | 20.50 | 20.60 | 468,929 | -0.10(-0.49%) |
Oct 30, 2017 | 20.48 | 20.80 | 20.48 | 20.70 | 160,784 | +0.34(+1.69%) |
Oct 27, 2017 | 20.25 | 20.46 | 20.25 | 20.36 | 72,063 | +0.06(+0.31%) |
Oct 26, 2017 | 20.45 | 20.56 | 20.27 | 20.29 | 110,098 | -0.11(-0.56%) |
Oct 25, 2017 | 20.39 | 20.54 | 20.27 | 20.41 | 144,971 | +0.12(+0.61%) |
Oct 24, 2017 | 20.47 | 20.51 | 20.04 | 20.28 | 253,679 | -0.03(-0.15%) |
Oct 23, 2017 | 20.55 | 20.73 | 20.24 | 20.31 | 220,719 | -0.34(-1.66%) |
Oct 20, 2017 | 20.76 | 20.99 | 20.46 | 20.66 | 457,673 | -0.11(-0.51%) |
Oct 19, 2017 | 20.80 | 20.98 | 20.57 | 20.76 | 133,357 | -0.19(-0.91%) |
Oct 18, 2017 | 20.88 | 21.16 | 20.78 | 20.95 | 134,305 | +0.06(+0.31%) |
Oct 17, 2017 | 20.98 | 21.03 | 20.72 | 20.89 | 108,747 | -0.18(-0.86%) |
Oct 16, 2017 | 20.85 | 21.09 | 20.78 | 21.07 | 196,105 | +0.28(+1.34%) |
Oct 13, 2017 | 21.19 | 21.39 | 20.70 | 20.79 | 200,085 | -0.26(-1.25%) |
Oct 12, 2017 | 21.27 | 21.33 | 20.90 | 21.05 | 164,313 | -0.14(-0.66%) |
Oct 11, 2017 | 21.26 | 21.42 | 21.12 | 21.19 | 206,704 | -0.16(-0.75%) |
Oct 10, 2017 | 20.94 | 21.39 | 20.94 | 21.35 | 138,920 | +0.60(+2.88%) |
Oct 09, 2017 | 21.00 | 21.19 | 20.75 | 20.76 | 40,427 | -0.10(-0.49%) |
Oct 06, 2017 | 21.09 | 21.12 | 20.73 | 20.86 | 193,413 | -0.27(-1.28%) |
Oct 05, 2017 | 21.10 | 21.24 | 20.92 | 21.13 | 114,355 | +0.12(+0.56%) |
Oct 04, 2017 | 20.89 | 21.12 | 20.89 | 21.01 | 127,338 | -0.08(-0.39%) |
Oct 03, 2017 | 20.63 | 21.12 | 20.63 | 21.10 | 156,214 | +0.48(+2.33%) |
Oct 02, 2017 | 20.41 | 20.71 | 20.06 | 20.61 | 124,019 | +0.23(+1.12%) |
Sep 29, 2017 | 20.50 | 20.66 | 20.39 | 20.39 | 196,758 | +0.04(+0.20%) |
Sep 28, 2017 | 20.28 | 20.54 | 20.06 | 20.35 | 339,574 | +0.05(+0.24%) |
Sep 27, 2017 | 20.58 | 20.30 | 164,022 | -0.09(-0.46%) | ||
Sep 26, 2017 | 20.55 | 20.61 | 20.25 | 20.39 | 170,547 | -0.16(-0.77%) |
Sep 25, 2017 | 20.91 | 20.91 | 20.27 | 20.55 | 328,801 | -0.24(-1.17%) |
Sep 22, 2017 | 20.55 | 20.94 | 20.39 | 20.79 | 297,009 | +0.13(+0.61%) |
Sep 21, 2017 | 19.81 | 20.68 | 19.81 | 20.67 | 335,862 | +0.91(+4.62%) |
Sep 20, 2017 | 19.60 | 19.90 | 19.60 | 19.76 | 190,832 | +0.27(+1.37%) |
Sep 19, 2017 | 19.54 | 19.61 | 19.33 | 19.49 | 178,632 | -0.08(-0.40%) |
Sep 18, 2017 | 19.65 | 19.91 | 19.46 | 19.57 | 125,424 | -0.04(-0.22%) |
Sep 15, 2017 | 19.40 | 19.80 | 19.19 | 19.61 | 418,403 | +0.27(+1.38%) |
Sep 14, 2017 | 19.50 | 19.53 | 19.19 | 19.34 | 261,268 | -0.04(-0.23%) |
Sep 13, 2017 | 19.74 | 19.74 | 19.25 | 19.39 | 203,014 | -0.27(-1.35%) |
Sep 12, 2017 | 19.83 | 19.83 | 19.50 | 19.66 | 193,225 | -0.04(-0.18%) |
Sep 11, 2017 | 19.43 | 19.71 | 19.41 | 19.69 | 247,373 | +0.30(+1.56%) |
Sep 08, 2017 | 19.58 | 19.70 | 19.32 | 19.39 | 155,100 | -0.30(-1.51%) |
Sep 07, 2017 | 19.51 | 19.79 | 19.23 | 19.69 | 286,709 | +0.17(+0.89%) |
Sep 06, 2017 | 19.63 | 19.85 | 19.41 | 19.51 | 632,451 | -0.27(-1.38%) |
Sep 05, 2017 | 19.92 | 20.01 | 19.63 | 19.79 | 159,215 | -0.07(-0.37%) |
Sep 01, 2017 | 19.60 | 20.10 | 19.60 | 19.86 | 105,116 | +0.29(+1.47%) |
Aug 31, 2017 | 19.76 | 19.76 | 19.49 | 19.57 | 89,106 | -0.06(-0.33%) |
Aug 30, 2017 | 19.99 | 19.99 | 19.60 | 19.64 | 373,061 | -0.28(-1.41%) |
Aug 29, 2017 | 19.64 | 19.92 | 19.60 | 19.92 | 109,566 | +0.16(+0.80%) |
Aug 28, 2017 | 20.10 | 20.10 | 19.66 | 19.76 | 158,141 | -0.15(-0.73%) |
Aug 25, 2017 | 20.10 | 20.10 | 19.79 | 19.90 | 304,347 | +0.03(+0.16%) |
Aug 24, 2017 | 19.86 | 20.01 | 19.71 | 19.87 | 148,602 | +0.11(+0.57%) |
Aug 23, 2017 | 19.57 | 19.87 | 19.24 | 19.76 | 150,776 | +0.19(+0.99%) |
Aug 22, 2017 | 19.67 | 19.67 | 19.50 | 19.57 | 101,735 | -0.06(-0.30%) |
Aug 21, 2017 | 19.64 | 19.85 | 19.55 | 19.62 | 166,281 | +0.08(+0.44%) |
Aug 18, 2017 | 19.48 | 19.73 | 19.41 | 19.54 | 273,298 | +0.17(+0.90%) |
Aug 17, 2017 | 19.61 | 19.62 | 19.25 | 19.36 | 165,069 | -0.12(-0.60%) |
Aug 16, 2017 | 19.39 | 19.55 | 19.37 | 19.48 | 118,899 | -0.01(-0.07%) |
Aug 15, 2017 | 19.55 | 19.64 | 19.19 | 19.49 | 76,387 | +0.07(+0.37%) |
Aug 14, 2017 | 19.39 | 19.53 | 19.24 | 19.42 | 87,250 | +0.17(+0.88%) |
Aug 11, 2017 | 19.06 | 19.43 | 18.87 | 19.25 | 122,150 | +0.19(+1.02%) |
Aug 10, 2017 | 19.44 | 19.44 | 18.98 | 19.06 | 158,195 | -0.27(-1.41%) |
Aug 09, 2017 | 19.21 | 19.41 | 19.11 | 19.33 | 203,363 | -0.01(-0.06%) |
Aug 08, 2017 | 19.31 | 19.41 | 19.21 | 19.34 | 91,033 | +0.14(+0.75%) |
Aug 07, 2017 | 19.34 | 19.34 | 19.11 | 19.20 | 186,396 | -0.21(-1.07%) |
Aug 04, 2017 | 19.33 | 19.50 | 19.16 | 19.41 | 159,953 | +0.11(+0.59%) |
Aug 03, 2017 | 19.22 | 19.33 | 19.10 | 19.29 | 170,234 | +0.01(+0.07%) |
Aug 02, 2017 | 19.25 | 19.47 | 19.14 | 19.28 | 333,693 | +0.05(+0.24%) |
Aug 01, 2017 | 19.16 | 19.45 | 19.13 | 19.23 | 151,160 | +0.12(+0.62%) |
Jul 31, 2017 | 18.93 | 19.27 | 18.73 | 19.11 | 237,025 | +0.26(+1.39%) |
Jul 28, 2017 | 18.89 | 18.91 | 18.76 | 18.85 | 149,345 | -0.07(-0.39%) |
Jul 27, 2017 | 18.92 | 19.00 | 18.74 | 18.93 | 185,399 | +0.05(+0.26%) |
Jul 26, 2017 | 18.76 | 19.01 | 18.66 | 18.88 | 690,798 | +0.07(+0.39%) |
Jul 25, 2017 | 18.91 | 19.04 | 18.70 | 18.80 | 252,668 | -0.08(-0.43%) |
Jul 24, 2017 | 18.91 | 18.99 | 18.79 | 18.88 | 377,927 | +0.03(+0.14%) |
Jul 21, 2017 | 19.06 | 19.34 | 18.73 | 18.86 | 267,851 | -0.04(-0.19%) |
Jul 20, 2017 | 19.25 | 19.25 | 18.73 | 18.89 | 154,948 | -0.55(-2.82%) |
Jul 19, 2017 | 19.47 | 19.47 | 19.09 | 19.44 | 116,260 | +0.04(+0.23%) |
Jul 18, 2017 | 19.17 | 19.48 | 19.14 | 19.40 | 215,237 | +0.23(+1.20%) |
Jul 17, 2017 | 19.18 | 19.26 | 19.07 | 19.17 | 199,486 | -0.00(-0.02%) |
Jul 14, 2017 | 19.00 | 19.25 | 18.88 | 19.17 | 301,521 | +0.23(+1.22%) |
Jul 13, 2017 | 18.89 | 19.07 | 18.85 | 18.94 | 236,998 | +0.14(+0.75%) |
Jul 12, 2017 | 18.34 | 18.87 | 18.34 | 18.80 | 186,901 | +0.56(+3.09%) |
Jul 11, 2017 | 18.05 | 18.37 | 18.05 | 18.24 | 195,944 | +0.07(+0.39%) |
Jul 10, 2017 | 18.21 | 18.31 | 17.99 | 18.16 | 184,294 | +0.18(+1.01%) |
Jul 07, 2017 | 17.99 | 18.13 | 17.88 | 17.98 | 97,652 | +0.05(+0.29%) |
Jul 06, 2017 | 18.00 | 18.15 | 17.67 | 17.93 | 220,634 | +0.04(+0.24%) |
Jul 05, 2017 | 17.55 | 17.98 | 17.39 | 17.89 | 256,424 | +0.47(+2.71%) |
Jul 03, 2017 | 17.33 | 17.48 | 17.12 | 17.42 | 94,817 | -0.01(-0.05%) |
Jun 30, 2017 | 17.43 | 17.46 | 17.34 | 17.43 | 152,100 | +0.05(+0.28%) |
Jun 29, 2017 | 17.39 | 17.43 | 17.21 | 17.38 | 327,365 | +0.05(+0.27%) |
Jun 28, 2017 | 17.54 | 17.54 | 17.32 | 17.33 | 207,531 | -0.04(-0.24%) |
Jun 27, 2017 | 17.40 | 17.58 | 17.31 | 17.37 | 256,554 | -0.01(-0.04%) |
Jun 26, 2017 | 17.46 | 17.46 | 17.04 | 17.38 | 120,343 | +0.02(+0.14%) |
Jun 23, 2017 | 17.28 | 17.47 | 17.20 | 17.35 | 355,825 | +0.05(+0.27%) |
Jun 22, 2017 | 17.29 | 17.41 | 17.22 | 17.31 | 163,736 | -0.01(-0.05%) |
Jun 21, 2017 | 17.46 | 17.46 | 17.27 | 17.32 | 157,475 | -0.03(-0.18%) |
Jun 20, 2017 | 17.37 | 17.54 | 17.24 | 17.35 | 173,937 | -0.24(-1.36%) |
Jun 19, 2017 | 17.74 | 17.74 | 17.37 | 17.59 | 128,612 | -0.08(-0.46%) |
Jun 16, 2017 | 17.60 | 17.85 | 17.47 | 17.67 | 461,608 | +0.09(+0.53%) |
Jun 15, 2017 | 17.66 | 17.67 | 17.43 | 17.57 | 117,758 | -0.10(-0.57%) |
Jun 14, 2017 | 17.50 | 17.81 | 17.42 | 17.67 | 98,242 | +0.17(+0.97%) |
Jun 13, 2017 | 17.47 | 17.63 | 17.18 | 17.50 | 202,039 | +0.14(+0.81%) |
Jun 12, 2017 | 17.41 | 17.56 | 17.14 | 17.36 | 276,647 | +0.02(+0.13%) |
Jun 09, 2017 | 17.45 | 17.50 | 17.27 | 17.34 | 116,663 | -0.00(-0.03%) |
Jun 08, 2017 | 17.28 | 17.52 | 17.18 | 17.35 | 101,225 | +0.02(+0.14%) |
Jun 07, 2017 | 17.50 | 17.50 | 17.09 | 17.32 | 132,668 | -0.07(-0.40%) |
Jun 06, 2017 | 17.26 | 17.43 | 16.95 | 17.39 | 94,906 | +0.11(+0.61%) |
Jun 05, 2017 | 17.37 | 17.46 | 17.16 | 17.29 | 128,988 | -0.04(-0.22%) |
Jun 02, 2017 | 17.20 | 17.44 | 17.15 | 17.32 | 164,116 | +0.03(+0.18%) |
Jun 01, 2017 | 17.19 | 17.33 | 17.12 | 17.29 | 135,396 | +0.16(+0.94%) |
May 31, 2017 | 17.41 | 17.41 | 17.02 | 17.13 | 124,623 | -0.18(-1.02%) |
May 30, 2017 | 17.38 | 17.38 | 17.13 | 17.31 | 193,542 | -0.13(-0.76%) |
May 26, 2017 | 17.29 | 17.49 | 17.24 | 17.44 | 125,589 | +0.10(+0.55%) |
May 25, 2017 | 17.43 | 17.47 | 17.21 | 17.34 | 209,843 | +0.06(+0.34%) |
May 24, 2017 | 16.99 | 17.33 | 16.80 | 17.29 | 418,591 | +0.25(+1.44%) |
May 23, 2017 | 16.98 | 17.18 | 16.66 | 17.04 | 201,243 | +0.05(+0.29%) |
May 22, 2017 | 16.88 | 17.11 | 16.74 | 16.99 | 384,044 | +0.13(+0.74%) |
May 19, 2017 | 16.60 | 17.13 | 16.60 | 16.86 | 133,071 | +0.38(+2.31%) |
May 18, 2017 | 16.60 | 16.84 | 16.27 | 16.48 | 157,497 | -0.26(-1.54%) |
May 17, 2017 | 16.87 | 16.90 | 16.60 | 16.74 | 183,570 | -0.28(-1.62%) |
May 16, 2017 | 16.86 | 17.02 | 16.86 | 17.02 | 132,655 | +0.18(+1.08%) |
May 15, 2017 | 16.69 | 16.91 | 16.69 | 16.84 | 136,617 | +0.15(+0.90%) |
May 12, 2017 | 16.58 | 16.69 | 16.53 | 16.69 | 103,130 | +0.11(+0.65%) |
May 11, 2017 | 16.49 | 16.64 | 16.46 | 16.58 | 71,835 | +0.08(+0.49%) |
May 10, 2017 | 16.50 | 16.65 | 16.44 | 16.50 | 127,816 | +0.21(+1.32%) |
May 09, 2017 | 16.28 | 16.31 | 16.10 | 16.28 | 102,115 | +0.03(+0.16%) |
May 08, 2017 | 16.44 | 16.44 | 16.18 | 16.26 | 140,861 | -0.37(-2.21%) |
May 05, 2017 | 16.44 | 16.63 | 16.44 | 16.62 | 95,707 | +0.22(+1.35%) |
May 04, 2017 | 16.46 | 16.60 | 16.31 | 16.40 | 120,012 | -0.06(-0.34%) |
May 03, 2017 | 16.41 | 16.49 | 16.31 | 16.46 | 92,035 | -0.16(-0.96%) |
May 02, 2017 | 16.39 | 16.63 | 16.35 | 16.62 | 95,863 | +0.15(+0.92%) |
May 01, 2017 | 16.37 | 16.52 | 16.37 | 16.46 | 40,633 | +0.08(+0.49%) |
Apr 28, 2017 | 16.36 | 16.39 | 16.10 | 16.38 | 159,926 | -0.01(-0.07%) |
Apr 27, 2017 | 16.47 | 16.51 | 16.33 | 16.39 | 115,062 | -0.01(-0.05%) |
Apr 26, 2017 | 16.76 | 16.76 | 16.39 | 16.40 | 138,697 | -0.27(-1.62%) |
Apr 25, 2017 | 16.88 | 17.04 | 16.58 | 16.67 | 188,265 | -0.16(-0.97%) |
Apr 24, 2017 | 16.86 | 16.89 | 16.69 | 16.84 | 219,825 | +0.13(+0.75%) |
Apr 21, 2017 | 16.75 | 16.77 | 16.67 | 16.71 | 88,945 | -0.04(-0.27%) |
Apr 20, 2017 | 16.76 | 16.84 | 16.67 | 16.76 | 288,109 | +0.09(+0.56%) |
Apr 19, 2017 | 16.77 | 16.91 | 16.63 | 16.66 | 76,647 | -0.11(-0.68%) |
Apr 18, 2017 | 16.79 | 16.88 | 16.71 | 16.78 | 278,633 | -0.12(-0.73%) |
Apr 17, 2017 | 16.76 | 16.92 | 16.76 | 16.90 | 97,545 | +0.27(+1.63%) |
Apr 13, 2017 | 16.73 | 16.86 | 16.63 | 16.63 | 93,484 | -0.02(-0.13%) |
Apr 12, 2017 | 16.61 | 16.69 | 16.54 | 16.65 | 452,548 | +0.06(+0.36%) |
Apr 11, 2017 | 16.67 | 16.67 | 16.51 | 16.59 | 149,291 | -0.04(-0.23%) |
Apr 10, 2017 | 16.56 | 16.75 | 16.47 | 16.63 | 116,099 | +0.01(+0.04%) |
Apr 07, 2017 | 16.54 | 16.74 | 16.52 | 16.62 | 131,403 | +0.06(+0.35%) |
Apr 06, 2017 | 16.63 | 16.78 | 16.52 | 16.57 | 233,187 | -0.03(-0.20%) |
Apr 05, 2017 | 16.60 | 16.79 | 16.48 | 16.60 | 364,828 | +0.20(+1.21%) |
Apr 04, 2017 | 16.28 | 16.46 | 16.20 | 16.40 | 136,993 | +0.13(+0.78%) |