Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.45 | 17.65 | 17.45 | 17.58 | 77,800 | +0.05(+0.29%) |
Apr 27, 2018 | 17.40 | 17.55 | 17.40 | 17.53 | 53,655 | +0.07(+0.37%) |
Apr 26, 2018 | 17.44 | 17.51 | 17.34 | 17.46 | 62,198 | +0.16(+0.95%) |
Apr 25, 2018 | 17.21 | 17.40 | 17.21 | 17.30 | 55,810 | +0.04(+0.20%) |
Apr 24, 2018 | 17.28 | 17.35 | 17.21 | 17.27 | 62,630 | -0.12(-0.69%) |
Apr 23, 2018 | 17.26 | 17.40 | 17.26 | 17.39 | 72,042 | +0.00(+0.00%) |
Apr 20, 2018 | 17.32 | 17.46 | 17.30 | 17.39 | 60,420 | -0.10(-0.60%) |
Apr 19, 2018 | 17.35 | 17.55 | 17.35 | 17.49 | 79,001 | +0.12(+0.69%) |
Apr 18, 2018 | 17.30 | 17.44 | 17.30 | 17.37 | 153,911 | +0.08(+0.46%) |
Apr 17, 2018 | 17.22 | 17.29 | 17.20 | 17.29 | 284,935 | +0.00(+0.00%) |
Apr 16, 2018 | 17.26 | 17.30 | 17.12 | 17.29 | 69,636 | +0.06(+0.35%) |
Apr 13, 2018 | 17.16 | 17.28 | 17.16 | 17.23 | 53,374 | -0.03(-0.17%) |
Apr 12, 2018 | 17.20 | 17.28 | 17.17 | 17.26 | 78,149 | -0.16(-0.95%) |
Apr 11, 2018 | 17.12 | 17.50 | 17.08 | 17.43 | 69,649 | +0.28(+1.60%) |
Apr 10, 2018 | 17.03 | 17.16 | 17.00 | 17.15 | 65,372 | -0.06(-0.35%) |
Apr 09, 2018 | 17.23 | 17.27 | 17.13 | 17.21 | 94,097 | -0.04(-0.23%) |
Apr 06, 2018 | 17.31 | 17.37 | 17.13 | 17.25 | 75,610 | +0.12(+0.70%) |
Apr 05, 2018 | 17.02 | 17.19 | 17.02 | 17.13 | 86,557 | -0.05(-0.29%) |
Apr 04, 2018 | 16.89 | 17.18 | 16.89 | 17.18 | 270,066 | +0.28(+1.66%) |
Apr 03, 2018 | 16.80 | 16.96 | 16.74 | 16.90 | 233,807 | +0.35(+2.11%) |
Apr 02, 2018 | 16.66 | 16.80 | 16.39 | 16.55 | 93,827 | -0.27(-1.61%) |
Mar 29, 2018 | 16.82 | 16.82 | 16.82 | 0 | +0.11(+0.63%) | |
Mar 28, 2018 | 16.70 | 16.85 | 16.69 | 16.71 | 55,566 | +0.38(+2.29%) |
Mar 27, 2018 | 16.40 | 16.47 | 16.25 | 16.34 | 80,684 | -0.34(-2.07%) |
Mar 26, 2018 | 16.59 | 16.68 | 16.43 | 16.68 | 67,987 | +0.31(+1.92%) |
Mar 23, 2018 | 16.43 | 16.50 | 16.30 | 16.37 | 97,286 | -0.10(-0.61%) |
Mar 22, 2018 | 16.43 | 16.64 | 16.41 | 16.47 | 89,517 | -0.21(-1.26%) |
Mar 21, 2018 | 16.61 | 16.78 | 16.58 | 16.68 | 91,506 | +0.11(+0.63%) |
Mar 20, 2018 | 16.47 | 16.60 | 16.43 | 16.57 | 93,618 | -0.03(-0.18%) |
Mar 19, 2018 | 16.61 | 16.66 | 16.41 | 16.61 | 87,127 | -0.08(-0.49%) |
Mar 16, 2018 | 16.62 | 16.74 | 16.60 | 16.69 | 45,823 | +0.06(+0.35%) |
Mar 15, 2018 | 16.63 | 16.73 | 16.59 | 16.63 | 109,264 | +0.10(+0.60%) |
Mar 14, 2018 | 16.46 | 16.58 | 16.41 | 16.53 | 51,359 | +0.23(+1.41%) |
Mar 13, 2018 | 16.31 | 16.43 | 16.20 | 16.30 | 107,855 | -0.03(-0.18%) |
Mar 12, 2018 | 16.25 | 16.41 | 16.24 | 16.33 | 95,462 | +0.05(+0.34%) |
Mar 09, 2018 | 16.22 | 16.31 | 16.20 | 16.27 | 56,114 | +0.06(+0.40%) |
Mar 08, 2018 | 16.26 | 16.33 | 16.15 | 16.21 | 78,029 | +0.43(+2.72%) |
Mar 07, 2018 | 15.56 | 15.81 | 15.56 | 15.78 | 78,496 | +0.02(+0.16%) |
Mar 06, 2018 | 15.62 | 15.79 | 15.52 | 15.76 | 319,739 | +0.07(+0.41%) |
Mar 05, 2018 | 15.24 | 15.69 | 15.24 | 15.69 | 102,561 | +0.42(+2.75%) |
Mar 02, 2018 | 15.21 | 15.33 | 15.03 | 15.27 | 108,494 | -0.27(-1.71%) |
Mar 01, 2018 | 15.54 | 15.66 | 15.36 | 15.54 | 97,623 | -0.15(-0.99%) |
Feb 28, 2018 | 15.88 | 15.94 | 15.68 | 15.69 | 74,013 | -0.28(-1.75%) |
Feb 27, 2018 | 16.02 | 16.12 | 15.90 | 15.97 | 167,146 | -0.11(-0.68%) |
Feb 26, 2018 | 15.94 | 16.08 | 15.79 | 16.08 | 102,921 | +0.06(+0.37%) |
Feb 23, 2018 | 15.97 | 16.06 | 15.86 | 16.02 | 507,177 | +0.32(+2.04%) |
Feb 22, 2018 | 15.63 | 15.85 | 15.57 | 15.70 | 183,265 | +0.19(+1.23%) |
Feb 21, 2018 | 15.65 | 15.72 | 15.49 | 15.51 | 279,686 | +0.04(+0.23%) |
Feb 20, 2018 | 15.57 | 15.64 | 15.45 | 15.47 | 148,867 | -0.25(-1.56%) |
Feb 16, 2018 | 15.72 | 15.72 | 15.72 | 0 | -0.00(-0.03%) | |
Feb 15, 2018 | 15.70 | 15.75 | 15.60 | 15.72 | 78,429 | -0.05(-0.35%) |
Feb 14, 2018 | 15.54 | 15.82 | 15.54 | 15.78 | 178,112 | +0.26(+1.68%) |
Feb 13, 2018 | 15.44 | 15.52 | 478,333 | -0.17(-1.05%) | ||
Feb 12, 2018 | 15.56 | 15.72 | 15.50 | 15.69 | 131,651 | +0.21(+1.39%) |
Feb 09, 2018 | 15.60 | 15.70 | 15.14 | 15.47 | 189,715 | -0.09(-0.58%) |
Feb 08, 2018 | 15.85 | 15.90 | 15.56 | 15.56 | 191,946 | -0.55(-3.41%) |
Feb 07, 2018 | 16.06 | 16.28 | 16.00 | 16.11 | 763,900 | -0.34(-2.07%) |
Feb 06, 2018 | 15.89 | 16.50 | 15.89 | 16.45 | 679,023 | +0.32(+1.97%) |
Feb 05, 2018 | 16.75 | 16.80 | 16.05 | 16.13 | 198,144 | -0.74(-4.37%) |
Feb 02, 2018 | 16.85 | 16.96 | 16.83 | 16.87 | 95,233 | -0.44(-2.54%) |
Feb 01, 2018 | 17.19 | 17.34 | 17.12 | 17.31 | 89,851 | -0.10(-0.57%) |
Jan 31, 2018 | 17.28 | 17.43 | 17.22 | 17.41 | 237,937 | +0.13(+0.75%) |
Jan 30, 2018 | 17.35 | 17.41 | 17.17 | 17.28 | 350,700 | -0.13(-0.75%) |
Jan 29, 2018 | 17.26 | 17.43 | 17.23 | 17.41 | 396,822 | +0.01(+0.06%) |
Jan 26, 2018 | 17.40 | 17.44 | 17.32 | 17.40 | 194,065 | -0.14(-0.80%) |
Jan 25, 2018 | 17.59 | 17.62 | 17.41 | 17.54 | 197,782 | -0.07(-0.37%) |
Jan 24, 2018 | 17.53 | 17.63 | 17.47 | 17.61 | 107,413 | +0.07(+0.43%) |
Jan 23, 2018 | 17.57 | 17.75 | 17.40 | 17.53 | 137,835 | -0.18(-1.04%) |
Jan 22, 2018 | 17.69 | 17.73 | 17.59 | 17.71 | 355,081 | +0.16(+0.88%) |
Jan 19, 2018 | 17.62 | 17.70 | 17.56 | 17.56 | 385,586 | -0.18(-0.99%) |
Jan 18, 2018 | 17.65 | 17.79 | 17.56 | 17.73 | 116,420 | -0.16(-0.92%) |
Jan 17, 2018 | 17.76 | 17.97 | 17.73 | 17.90 | 105,826 | -0.02(-0.11%) |
Jan 16, 2018 | 17.98 | 18.07 | 17.84 | 17.92 | 164,985 | +0.16(+0.90%) |
Jan 12, 2018 | 17.76 | 17.76 | 17.76 | 0 | +0.11(+0.59%) | |
Jan 11, 2018 | 17.66 | 17.71 | 17.60 | 17.66 | 120,308 | +0.21(+1.23%) |
Jan 10, 2018 | 17.61 | 17.62 | 17.41 | 17.44 | 84,133 | -0.09(-0.51%) |
Jan 09, 2018 | 17.54 | 17.56 | 17.38 | 17.53 | 141,867 | -0.09(-0.51%) |
Jan 08, 2018 | 17.54 | 17.62 | 17.50 | 17.62 | 105,856 | +0.05(+0.28%) |
Jan 05, 2018 | 17.53 | 17.61 | 17.42 | 17.57 | 76,719 | +0.14(+0.80%) |
Jan 04, 2018 | 17.43 | 17.57 | 17.40 | 17.43 | 113,799 | +0.26(+1.51%) |
Jan 03, 2018 | 17.05 | 17.20 | 17.04 | 17.17 | 119,141 | +0.04(+0.23%) |
Jan 02, 2018 | 17.03 | 17.18 | 17.02 | 17.13 | 109,481 | -0.04(-0.20%) |
Dec 29, 2017 | 17.16 | 17.16 | 17.16 | 0 | -0.04(-0.20%) | |
Dec 28, 2017 | 17.18 | 17.22 | 17.13 | 17.20 | 75,305 | +0.00(+0.00%) |
Dec 27, 2017 | 17.18 | 17.24 | 17.16 | 17.20 | 67,052 | -0.03(-0.17%) |
Dec 26, 2017 | 17.10 | 17.32 | 17.10 | 17.23 | 61,583 | +0.03(+0.17%) |
Dec 22, 2017 | 17.16 | 17.28 | 17.15 | 17.20 | 96,398 | +0.02(+0.12%) |
Dec 21, 2017 | 17.07 | 17.25 | 17.05 | 17.18 | 76,057 | +0.04(+0.20%) |
Dec 20, 2017 | 17.16 | 17.21 | 17.11 | 17.14 | 102,774 | +0.04(+0.23%) |
Dec 19, 2017 | 17.32 | 17.32 | 17.08 | 17.11 | 116,162 | -0.12(-0.73%) |
Dec 18, 2017 | 17.38 | 17.43 | 17.22 | 17.23 | 93,283 | +0.16(+0.94%) |
Dec 15, 2017 | 17.09 | 17.12 | 16.95 | 17.07 | 82,010 | +0.08(+0.47%) |
Dec 14, 2017 | 17.17 | 17.23 | 16.94 | 16.99 | 89,543 | -0.29(-1.68%) |
Dec 13, 2017 | 17.22 | 17.34 | 17.17 | 17.28 | 67,033 | -0.11(-0.61%) |
Dec 12, 2017 | 17.34 | 17.41 | 17.30 | 17.39 | 48,544 | +0.01(+0.03%) |
Dec 11, 2017 | 17.33 | 17.42 | 17.33 | 17.38 | 78,176 | -0.02(-0.11%) |
Dec 08, 2017 | 17.48 | 17.48 | 17.34 | 17.40 | 65,347 | -0.10(-0.57%) |
Dec 07, 2017 | 17.61 | 17.63 | 17.50 | 17.50 | 87,170 | +0.00(+0.03%) |
Dec 06, 2017 | 17.53 | 17.55 | 17.45 | 17.50 | 89,588 | +0.05(+0.32%) |
Dec 05, 2017 | 17.49 | 17.54 | 17.41 | 17.44 | 88,486 | -0.04(-0.23%) |
Dec 04, 2017 | 17.50 | 17.50 | 17.38 | 17.48 | 73,191 | -0.07(-0.37%) |
Dec 01, 2017 | 17.41 | 17.56 | 17.41 | 17.55 | 90,365 | +0.09(+0.49%) |
Nov 30, 2017 | 17.49 | 17.59 | 17.44 | 17.46 | 68,387 | +0.02(+0.09%) |
Nov 29, 2017 | 17.43 | 17.57 | 17.43 | 17.45 | 127,221 | +0.20(+1.13%) |
Nov 28, 2017 | 17.22 | 17.28 | 17.18 | 17.25 | 90,295 | +0.07(+0.44%) |
Nov 27, 2017 | 17.28 | 17.28 | 17.15 | 17.18 | 40,807 | -0.11(-0.61%) |
Nov 24, 2017 | 17.23 | 17.32 | 17.21 | 17.28 | 48,650 | +0.20(+1.17%) |
Nov 22, 2017 | 17.15 | 17.19 | 16.94 | 17.08 | 75,978 | +0.22(+1.33%) |
Nov 21, 2017 | 16.93 | 16.99 | 16.83 | 16.86 | 122,135 | +0.04(+0.21%) |
Nov 20, 2017 | 16.93 | 16.93 | 16.82 | 16.82 | 82,498 | -0.01(-0.06%) |
Nov 17, 2017 | 16.89 | 16.95 | 16.79 | 16.83 | 845,216 | -0.32(-1.87%) |
Nov 16, 2017 | 17.21 | 17.21 | 17.05 | 17.15 | 363,307 | +0.06(+0.38%) |
Nov 15, 2017 | 17.20 | 17.21 | 17.07 | 17.09 | 308,967 | -0.05(-0.29%) |
Nov 14, 2017 | 17.09 | 17.18 | 17.02 | 17.14 | 73,194 | +0.05(+0.26%) |
Nov 13, 2017 | 16.90 | 17.09 | 16.88 | 17.09 | 56,660 | -0.12(-0.73%) |
Nov 10, 2017 | 17.30 | 17.30 | 17.18 | 17.21 | 76,138 | -0.18(-1.01%) |
Nov 09, 2017 | 17.43 | 17.43 | 17.25 | 17.39 | 91,577 | -0.31(-1.75%) |
Nov 08, 2017 | 17.11 | 17.85 | 17.09 | 17.70 | 59,605 | +0.59(+3.45%) |
Nov 07, 2017 | 17.15 | 17.16 | 17.04 | 17.11 | 61,387 | -0.09(-0.52%) |
Nov 06, 2017 | 17.09 | 17.21 | 17.08 | 17.20 | 44,753 | +0.13(+0.76%) |
Nov 03, 2017 | 17.08 | 17.08 | 16.95 | 17.07 | 62,246 | -0.04(-0.23%) |
Nov 02, 2017 | 17.02 | 17.18 | 16.99 | 17.11 | 116,995 | +0.22(+1.30%) |
Nov 01, 2017 | 16.94 | 16.95 | 16.86 | 16.89 | 54,764 | -0.09(-0.53%) |
Oct 31, 2017 | 16.91 | 17.01 | 16.87 | 16.98 | 70,971 | +0.21(+1.28%) |
Oct 30, 2017 | 16.76 | 16.79 | 16.68 | 16.77 | 47,806 | -0.09(-0.50%) |
Oct 27, 2017 | 16.87 | 16.93 | 16.79 | 16.85 | 67,567 | -0.07(-0.44%) |
Oct 26, 2017 | 16.94 | 16.96 | 16.91 | 16.93 | 76,100 | +0.03(+0.15%) |
Oct 25, 2017 | 17.02 | 17.02 | 16.80 | 16.90 | 56,956 | -0.28(-1.63%) |
Oct 24, 2017 | 17.18 | 17.25 | 17.13 | 17.18 | 51,572 | -0.01(-0.06%) |
Oct 23, 2017 | 17.27 | 17.27 | 17.13 | 17.19 | 40,900 | +0.28(+1.66%) |
Oct 20, 2017 | 16.98 | 16.98 | 16.85 | 16.91 | 43,437 | -0.20(-1.17%) |
Oct 19, 2017 | 17.04 | 17.16 | 17.00 | 17.11 | 49,253 | +0.27(+1.60%) |
Oct 18, 2017 | 16.84 | 16.85 | 16.76 | 16.84 | 133,388 | -0.07(-0.41%) |
Oct 17, 2017 | 16.81 | 16.93 | 16.81 | 16.91 | 71,130 | -0.04(-0.24%) |
Oct 16, 2017 | 16.86 | 16.98 | 16.86 | 16.95 | 66,814 | -0.16(-0.96%) |
Oct 13, 2017 | 17.14 | 17.17 | 17.06 | 17.11 | 63,922 | -0.08(-0.44%) |
Oct 12, 2017 | 17.14 | 17.20 | 17.12 | 17.19 | 60,059 | +0.10(+0.59%) |
Oct 11, 2017 | 17.04 | 17.14 | 17.04 | 17.09 | 99,565 | +0.18(+1.06%) |
Oct 10, 2017 | 16.94 | 17.02 | 16.90 | 16.91 | 56,896 | -0.01(-0.06%) |
Oct 09, 2017 | 16.88 | 16.98 | 16.88 | 16.92 | 65,814 | +0.08(+0.48%) |
Oct 06, 2017 | 16.68 | 16.84 | 16.67 | 16.84 | 69,434 | +0.07(+0.42%) |
Oct 05, 2017 | 16.88 | 16.90 | 16.71 | 16.77 | 62,741 | -0.01(-0.06%) |
Oct 04, 2017 | 16.79 | 16.79 | 16.67 | 16.78 | 70,270 | -0.01(-0.06%) |
Oct 03, 2017 | 16.92 | 16.94 | 16.79 | 16.79 | 129,779 | -0.13(-0.77%) |
Oct 02, 2017 | 16.90 | 16.97 | 16.88 | 16.92 | 96,691 | -0.06(-0.35%) |
Sep 29, 2017 | 16.89 | 17.02 | 16.82 | 16.98 | 90,359 | +0.16(+0.95%) |
Sep 28, 2017 | 16.76 | 16.84 | 16.67 | 16.82 | 75,731 | +0.01(+0.06%) |
Sep 27, 2017 | 16.78 | 16.85 | 16.69 | 16.81 | 310,725 | -0.07(-0.41%) |
Sep 26, 2017 | 16.98 | 17.01 | 16.84 | 16.88 | 279,506 | -0.24(-1.40%) |
Sep 25, 2017 | 17.09 | 17.13 | 17.04 | 17.12 | 89,047 | -0.12(-0.70%) |
Sep 22, 2017 | 17.15 | 17.29 | 17.15 | 17.24 | 67,615 | +0.13(+0.76%) |
Sep 21, 2017 | 16.99 | 17.13 | 16.99 | 17.11 | 56,673 | -0.24(-1.38%) |
Sep 20, 2017 | 17.40 | 17.43 | 17.15 | 17.35 | 61,369 | +0.10(+0.58%) |
Sep 19, 2017 | 17.10 | 17.25 | 17.10 | 17.25 | 110,201 | +0.17(+1.00%) |
Sep 18, 2017 | 17.05 | 17.08 | 16.97 | 17.08 | 305,436 | -0.14(-0.81%) |
Sep 15, 2017 | 17.20 | 17.23 | 17.12 | 17.22 | 72,796 | -0.03(-0.17%) |
Sep 14, 2017 | 17.13 | 17.25 | 17.11 | 17.25 | 403,262 | +0.00(+0.00%) |
Sep 13, 2017 | 17.33 | 17.36 | 17.25 | 17.25 | 820,212 | -0.51(-2.87%) |
Sep 12, 2017 | 17.83 | 17.86 | 17.68 | 17.76 | 57,393 | -0.13(-0.73%) |
Sep 11, 2017 | 17.91 | 17.98 | 17.82 | 17.89 | 631,371 | +0.21(+1.19%) |
Sep 08, 2017 | 17.78 | 17.80 | 17.68 | 17.68 | 102,944 | -0.18(-1.01%) |
Sep 07, 2017 | 17.69 | 17.86 | 17.65 | 17.86 | 91,154 | +0.66(+3.84%) |
Sep 06, 2017 | 17.08 | 17.23 | 17.08 | 17.20 | 80,019 | +0.65(+3.93%) |
Sep 05, 2017 | 16.69 | 16.75 | 16.00 | 16.55 | 72,267 | -0.22(-1.31%) |
Sep 01, 2017 | 16.85 | 16.85 | 16.71 | 16.77 | 234,776 | +0.01(+0.06%) |
Aug 31, 2017 | 16.68 | 16.77 | 16.60 | 16.76 | 109,855 | +0.05(+0.30%) |
Aug 30, 2017 | 16.68 | 16.73 | 16.61 | 16.71 | 132,385 | -0.19(-1.12%) |
Aug 29, 2017 | 16.86 | 16.96 | 16.82 | 16.90 | 83,736 | -0.24(-1.40%) |
Aug 28, 2017 | 17.10 | 17.16 | 17.04 | 17.14 | 66,424 | +0.01(+0.06%) |
Aug 25, 2017 | 16.91 | 17.15 | 16.91 | 17.13 | 71,467 | +0.04(+0.23%) |
Aug 24, 2017 | 17.17 | 17.22 | 17.07 | 17.09 | 66,278 | +0.17(+1.00%) |
Aug 23, 2017 | 16.81 | 16.96 | 16.77 | 16.92 | 150,093 | +0.16(+0.95%) |
Aug 22, 2017 | 16.69 | 16.76 | 16.65 | 16.76 | 189,415 | +0.12(+0.72%) |
Aug 21, 2017 | 16.60 | 16.68 | 16.55 | 16.64 | 269,166 | -0.08(-0.48%) |
Aug 18, 2017 | 16.56 | 16.73 | 16.50 | 16.72 | 126,981 | +0.17(+1.03%) |
Aug 17, 2017 | 16.61 | 16.69 | 16.47 | 16.55 | 74,190 | -0.01(-0.06%) |
Aug 16, 2017 | 16.59 | 16.59 | 16.43 | 16.56 | 601,262 | -0.06(-0.36%) |
Aug 15, 2017 | 16.43 | 16.64 | 16.42 | 16.62 | 297,201 | +0.37(+2.28%) |
Aug 14, 2017 | 16.23 | 16.37 | 16.23 | 16.25 | 136,399 | +0.18(+1.15%) |
Aug 11, 2017 | 16.04 | 16.10 | 15.97 | 16.07 | 59,838 | -0.04(-0.22%) |
Aug 10, 2017 | 16.13 | 16.20 | 16.00 | 16.10 | 118,170 | -0.06(-0.37%) |
Aug 09, 2017 | 15.99 | 16.16 | 15.99 | 16.16 | 311,499 | -0.10(-0.62%) |
Aug 08, 2017 | 16.29 | 16.34 | 16.23 | 16.26 | 67,704 | -0.04(-0.28%) |
Aug 07, 2017 | 16.29 | 16.36 | 16.27 | 16.30 | 417,702 | -0.09(-0.52%) |
Aug 04, 2017 | 16.40 | 16.46 | 16.30 | 16.39 | 60,283 | +0.10(+0.61%) |
Aug 03, 2017 | 16.21 | 16.32 | 16.16 | 16.29 | 110,502 | +0.04(+0.25%) |
Aug 02, 2017 | 16.21 | 16.28 | 16.14 | 16.25 | 76,252 | -0.01(-0.06%) |
Aug 01, 2017 | 16.15 | 16.30 | 16.12 | 16.26 | 55,169 | +0.10(+0.62%) |
Jul 31, 2017 | 16.19 | 16.21 | 16.06 | 16.16 | 80,270 | +0.06(+0.37%) |
Jul 28, 2017 | 16.00 | 16.13 | 15.95 | 16.10 | 65,106 | +0.04(+0.25%) |
Jul 27, 2017 | 16.08 | 16.11 | 16.00 | 16.06 | 1,197,977 | -0.04(-0.25%) |
Jul 26, 2017 | 16.02 | 16.14 | 15.91 | 16.10 | 203,750 | +0.19(+1.19%) |
Jul 25, 2017 | 16.03 | 16.05 | 15.88 | 15.91 | 60,797 | +0.07(+0.47%) |
Jul 24, 2017 | 15.87 | 15.90 | 15.78 | 15.84 | 84,799 | -0.11(-0.72%) |
Jul 21, 2017 | 15.81 | 15.95 | 15.76 | 15.95 | 63,805 | +0.22(+1.43%) |
Jul 20, 2017 | 15.68 | 15.74 | 15.56 | 15.72 | 168,201 | -0.06(-0.41%) |
Jul 19, 2017 | 15.71 | 15.80 | 15.67 | 15.79 | 184,223 | +0.33(+2.13%) |
Jul 18, 2017 | 15.42 | 15.50 | 15.39 | 15.46 | 64,663 | +0.17(+1.11%) |
Jul 17, 2017 | 15.29 | 15.32 | 15.22 | 15.29 | 65,954 | -0.09(-0.59%) |
Jul 14, 2017 | 15.43 | 15.24 | 15.38 | 70,270 | +0.11(+0.71%) | |
Jul 13, 2017 | 15.23 | 15.31 | 15.18 | 15.27 | 76,082 | +0.00(+0.01%) |
Jul 12, 2017 | 15.29 | 15.30 | 15.18 | 15.27 | 70,136 | +0.22(+1.46%) |
Jul 11, 2017 | 14.87 | 15.05 | 14.85 | 15.05 | 139,786 | +0.01(+0.07%) |
Jul 10, 2017 | 15.03 | 15.08 | 14.96 | 15.04 | 44,191 | +0.03(+0.20%) |
Jul 07, 2017 | 14.95 | 15.02 | 14.88 | 15.01 | 85,360 | +0.04(+0.27%) |
Jul 06, 2017 | 14.84 | 15.00 | 14.76 | 14.97 | 61,876 | -0.15(-0.99%) |
Jul 05, 2017 | 15.05 | 15.12 | 14.99 | 15.12 | 41,113 | -0.17(-1.11%) |
Jul 03, 2017 | 15.24 | 15.33 | 15.23 | 15.29 | 84,972 | +0.14(+0.92%) |
Jun 30, 2017 | 15.18 | 15.21 | 15.06 | 15.15 | 57,661 | -0.15(-0.98%) |
Jun 29, 2017 | 15.25 | 15.32 | 15.08 | 15.30 | 66,165 | -0.29(-1.86%) |
Jun 28, 2017 | 15.59 | 15.60 | 15.45 | 15.59 | 78,805 | +0.13(+0.84%) |
Jun 27, 2017 | 15.34 | 15.47 | 15.30 | 15.46 | 74,008 | -0.16(-1.02%) |
Jun 26, 2017 | 15.68 | 15.74 | 15.57 | 15.62 | 82,069 | +0.13(+0.84%) |
Jun 23, 2017 | 15.47 | 15.56 | 15.45 | 15.49 | 85,960 | +0.17(+1.11%) |
Jun 22, 2017 | 15.32 | 15.39 | 15.25 | 15.32 | 71,539 | -0.10(-0.65%) |
Jun 21, 2017 | 15.33 | 15.43 | 15.30 | 15.42 | 59,822 | -0.02(-0.13%) |
Jun 20, 2017 | 15.65 | 15.66 | 15.42 | 15.44 | 767,621 | -0.25(-1.59%) |
Jun 19, 2017 | 15.70 | 15.73 | 15.67 | 15.69 | 83,723 | -0.06(-0.38%) |
Jun 16, 2017 | 15.65 | 15.82 | 15.61 | 15.75 | 100,710 | +0.13(+0.83%) |
Jun 15, 2017 | 15.36 | 15.62 | 15.36 | 15.62 | 109,108 | -0.01(-0.06%) |
Jun 14, 2017 | 15.75 | 15.79 | 15.53 | 15.63 | 86,105 | +0.37(+2.42%) |
Jun 13, 2017 | 15.30 | 15.30 | 15.21 | 15.26 | 43,430 | -0.10(-0.65%) |
Jun 12, 2017 | 15.49 | 15.51 | 15.30 | 15.36 | 91,928 | -0.23(-1.48%) |
Jun 09, 2017 | 15.55 | 15.60 | 15.54 | 15.59 | 96,235 | -0.12(-0.73%) |
Jun 08, 2017 | 15.60 | 15.71 | 15.58 | 15.71 | 111,432 | +0.21(+1.32%) |
Jun 07, 2017 | 15.60 | 15.63 | 15.40 | 15.50 | 60,462 | +0.12(+0.78%) |
Jun 06, 2017 | 15.32 | 15.38 | 15.30 | 15.38 | 106,073 | +0.17(+1.08%) |
Jun 05, 2017 | 15.24 | 15.25 | 15.16 | 15.21 | 83,924 | -0.11(-0.72%) |
Jun 02, 2017 | 15.27 | 15.33 | 15.20 | 15.33 | 64,531 | +0.07(+0.43%) |
Jun 01, 2017 | 15.30 | 15.33 | 15.20 | 15.26 | 67,285 | -0.05(-0.33%) |
May 31, 2017 | 15.22 | 15.35 | 15.21 | 15.31 | 98,377 | +0.31(+2.07%) |
May 30, 2017 | 14.90 | 15.05 | 14.90 | 15.00 | 78,587 | +0.14(+0.94%) |
May 26, 2017 | 14.74 | 14.87 | 14.73 | 14.86 | 81,966 | +0.01(+0.07%) |
May 25, 2017 | 14.84 | 14.88 | 14.78 | 14.85 | 106,420 | -0.11(-0.70%) |
May 24, 2017 | 14.93 | 14.97 | 14.83 | 14.96 | 60,265 | -0.14(-0.96%) |
May 23, 2017 | 15.10 | 15.20 | 15.09 | 15.10 | 69,235 | -0.03(-0.20%) |
May 22, 2017 | 15.06 | 15.16 | 15.03 | 15.13 | 88,334 | +0.07(+0.43%) |
May 19, 2017 | 15.06 | 15.16 | 15.02 | 15.06 | 111,790 | +0.17(+1.18%) |
May 18, 2017 | 14.87 | 15.00 | 14.86 | 14.89 | 82,852 | -0.06(-0.40%) |
May 17, 2017 | 15.11 | 15.17 | 14.90 | 14.95 | 90,276 | -0.33(-2.13%) |
May 16, 2017 | 15.11 | 15.30 | 15.09 | 15.28 | 719,422 | +0.50(+3.35%) |
May 15, 2017 | 14.85 | 14.85 | 14.65 | 14.78 | 89,901 | -0.18(-1.17%) |
May 12, 2017 | 14.95 | 15.00 | 14.85 | 14.96 | 74,843 | +0.03(+0.17%) |
May 11, 2017 | 15.14 | 15.16 | 14.88 | 14.93 | 624,065 | -0.37(-2.42%) |
May 10, 2017 | 15.15 | 15.32 | 15.13 | 15.30 | 68,627 | +0.04(+0.26%) |
May 09, 2017 | 15.19 | 15.32 | 15.19 | 15.26 | 59,823 | +0.09(+0.59%) |
May 08, 2017 | 15.23 | 15.23 | 15.06 | 15.17 | 163,516 | -0.20(-1.30%) |
May 05, 2017 | 15.03 | 15.37 | 15.02 | 15.37 | 99,406 | +0.03(+0.23%) |
May 04, 2017 | 14.90 | 15.35 | 14.90 | 15.34 | 140,468 | +0.75(+5.14%) |
May 03, 2017 | 14.43 | 14.64 | 14.39 | 14.59 | 68,268 | +0.12(+0.79%) |
May 02, 2017 | 14.45 | 14.52 | 14.36 | 14.47 | 68,860 | +0.26(+1.83%) |