Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.48 | 18.52 | 18.33 | 18.36 | 2,624,713 | +0.02(+0.08%) |
Jan 30, 2018 | 18.41 | 18.43 | 18.31 | 18.35 | 2,448,938 | -0.15(-0.79%) |
Jan 29, 2018 | 18.53 | 18.58 | 18.47 | 18.50 | 1,846,242 | -0.13(-0.71%) |
Jan 26, 2018 | 18.52 | 18.69 | 18.50 | 18.63 | 4,769,908 | +0.23(+1.26%) |
Jan 25, 2018 | 18.54 | 18.54 | 18.31 | 18.40 | 3,376,581 | -0.05(-0.29%) |
Jan 24, 2018 | 18.51 | 18.54 | 18.37 | 18.45 | 2,953,486 | +0.11(+0.59%) |
Jan 23, 2018 | 18.26 | 18.36 | 18.24 | 18.34 | 2,301,399 | +0.04(+0.21%) |
Jan 22, 2018 | 18.23 | 18.30 | 18.20 | 18.30 | 2,489,402 | +0.02(+0.13%) |
Jan 19, 2018 | 18.30 | 18.25 | 18.28 | 1,408,341 | +0.04(+0.21%) | |
Jan 18, 2018 | 18.26 | 18.28 | 18.20 | 18.24 | 1,523,185 | +0.02(+0.09%) |
Jan 17, 2018 | 18.12 | 18.30 | 18.07 | 18.23 | 2,801,932 | +0.10(+0.55%) |
Jan 16, 2018 | 18.20 | 18.24 | 18.06 | 18.13 | 2,797,275 | -0.16(-0.89%) |
Jan 12, 2018 | 18.29 | 18.29 | 18.29 | 0 | +0.10(+0.55%) | |
Jan 11, 2018 | 18.10 | 18.20 | 18.08 | 18.19 | 1,368,324 | +0.11(+0.60%) |
Jan 10, 2018 | 18.06 | 18.12 | 18.02 | 18.08 | 2,344,251 | -0.15(-0.85%) |
Jan 09, 2018 | 18.22 | 18.26 | 18.18 | 18.23 | 3,630,665 | +0.02(+0.13%) |
Jan 08, 2018 | 18.20 | 18.22 | 18.16 | 18.21 | 5,147,203 | -0.10(-0.55%) |
Jan 05, 2018 | 18.25 | 18.33 | 18.21 | 18.31 | 2,064,303 | +0.11(+0.59%) |
Jan 04, 2018 | 18.10 | 18.20 | 18.09 | 18.20 | 3,099,386 | +0.07(+0.38%) |
Jan 03, 2018 | 18.06 | 18.14 | 18.05 | 18.13 | 2,015,764 | +0.12(+0.64%) |
Jan 02, 2018 | 17.96 | 18.02 | 17.92 | 18.02 | 2,090,748 | +0.12(+0.65%) |
Dec 29, 2017 | 17.90 | 17.90 | 17.90 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 17.96 | 17.96 | 17.89 | 17.92 | 1,448,507 | +0.08(+0.43%) |
Dec 27, 2017 | 17.79 | 17.85 | 17.79 | 17.84 | 2,481,404 | +0.09(+0.52%) |
Dec 26, 2017 | 17.75 | 17.80 | 17.68 | 17.75 | 1,524,763 | +0.00(+0.00%) |
Dec 22, 2017 | 17.70 | 17.75 | 17.65 | 17.75 | 2,409,558 | +0.09(+0.48%) |
Dec 21, 2017 | 17.63 | 17.72 | 17.62 | 17.66 | 1,934,886 | +0.12(+0.70%) |
Dec 20, 2017 | 17.60 | 17.61 | 17.51 | 17.54 | 2,285,357 | +0.00(+0.00%) |
Dec 19, 2017 | 17.58 | 17.58 | 17.52 | 17.54 | 5,587,862 | -0.03(-0.18%) |
Dec 18, 2017 | 17.58 | 17.63 | 17.55 | 17.57 | 4,074,285 | +0.12(+0.69%) |
Dec 15, 2017 | 17.43 | 17.49 | 17.42 | 17.45 | 2,040,700 | +0.02(+0.13%) |
Dec 14, 2017 | 17.49 | 17.50 | 17.43 | 17.43 | 2,342,639 | -0.05(-0.26%) |
Dec 13, 2017 | 17.37 | 17.54 | 17.36 | 17.47 | 3,518,004 | +0.26(+1.49%) |
Dec 12, 2017 | 17.21 | 17.25 | 17.19 | 17.22 | 3,204,395 | +0.09(+0.53%) |
Dec 11, 2017 | 17.05 | 17.14 | 17.05 | 17.12 | 2,150,940 | +0.04(+0.22%) |
Dec 08, 2017 | 17.11 | 17.12 | 17.05 | 17.09 | 2,288,351 | +0.05(+0.31%) |
Dec 07, 2017 | 17.00 | 17.06 | 16.98 | 17.03 | 2,258,815 | -0.01(-0.04%) |
Dec 06, 2017 | 17.08 | 17.09 | 17.03 | 17.04 | 1,335,934 | -0.05(-0.26%) |
Dec 05, 2017 | 17.19 | 17.19 | 17.09 | 17.09 | 4,260,925 | -0.03(-0.18%) |
Dec 04, 2017 | 17.23 | 17.23 | 17.11 | 17.12 | 2,045,280 | -0.11(-0.66%) |
Dec 01, 2017 | 17.20 | 17.29 | 17.18 | 17.23 | 3,942,348 | +0.06(+0.35%) |
Nov 30, 2017 | 17.22 | 17.24 | 17.15 | 17.17 | 2,929,409 | -0.05(-0.26%) |
Nov 29, 2017 | 17.25 | 17.27 | 17.18 | 17.22 | 2,494,706 | -0.10(-0.57%) |
Nov 28, 2017 | 17.30 | 17.38 | 17.28 | 17.31 | 4,087,331 | +0.10(+0.57%) |
Nov 27, 2017 | 17.28 | 17.31 | 17.21 | 17.22 | 1,779,767 | -0.08(-0.44%) |
Nov 24, 2017 | 17.31 | 17.33 | 17.28 | 17.29 | 872,171 | -0.01(-0.04%) |
Nov 22, 2017 | 17.28 | 17.31 | 17.22 | 17.30 | 1,756,708 | +0.09(+0.53%) |
Nov 21, 2017 | 17.18 | 17.24 | 17.18 | 17.21 | 3,751,424 | +0.11(+0.62%) |
Nov 20, 2017 | 17.06 | 17.12 | 17.06 | 17.10 | 1,820,229 | +0.04(+0.22%) |
Nov 17, 2017 | 17.05 | 17.09 | 17.02 | 17.06 | 1,660,384 | -0.15(-0.88%) |
Nov 16, 2017 | 17.14 | 17.22 | 17.13 | 17.22 | 1,558,777 | +0.11(+0.66%) |
Nov 15, 2017 | 17.05 | 17.11 | 17.00 | 17.10 | 2,520,834 | -0.05(-0.31%) |
Nov 14, 2017 | 17.22 | 17.24 | 17.11 | 17.15 | 2,665,425 | -0.20(-1.13%) |
Nov 13, 2017 | 17.33 | 17.40 | 17.32 | 17.35 | 1,840,274 | -0.12(-0.69%) |
Nov 10, 2017 | 17.42 | 17.49 | 17.40 | 17.47 | 2,197,066 | +0.00(+0.00%) |
Nov 09, 2017 | 17.42 | 17.49 | 17.40 | 17.47 | 1,924,068 | +0.04(+0.22%) |
Nov 08, 2017 | 17.44 | 17.47 | 17.39 | 17.43 | 2,379,287 | +0.17(+0.96%) |
Nov 07, 2017 | 17.31 | 17.32 | 17.22 | 17.27 | 3,272,664 | -0.03(-0.17%) |
Nov 06, 2017 | 17.19 | 17.31 | 17.19 | 17.30 | 1,314,765 | +0.07(+0.39%) |
Nov 03, 2017 | 17.28 | 17.29 | 17.19 | 17.23 | 2,761,526 | -0.10(-0.57%) |
Nov 02, 2017 | 17.31 | 17.34 | 17.27 | 17.33 | 2,091,654 | +0.13(+0.75%) |
Nov 01, 2017 | 17.23 | 17.31 | 17.19 | 17.20 | 2,853,366 | +0.08(+0.48%) |
Oct 31, 2017 | 17.09 | 17.15 | 17.06 | 17.12 | 2,491,966 | -0.05(-0.26%) |
Oct 30, 2017 | 17.12 | 17.16 | 17.12 | 17.16 | 2,377,246 | -0.03(-0.18%) |
Oct 27, 2017 | 17.07 | 17.19 | 17.03 | 17.19 | 3,323,718 | +0.08(+0.48%) |
Oct 26, 2017 | 17.19 | 17.20 | 17.11 | 17.11 | 2,485,555 | +0.00(+0.00%) |
Oct 25, 2017 | 17.19 | 17.21 | 17.06 | 17.11 | 2,558,766 | -0.23(-1.35%) |
Oct 24, 2017 | 17.31 | 17.37 | 17.29 | 17.34 | 1,501,328 | +0.02(+0.13%) |
Oct 23, 2017 | 17.38 | 17.39 | 17.30 | 17.32 | 1,818,795 | -0.11(-0.61%) |
Oct 20, 2017 | 17.47 | 17.47 | 17.39 | 17.43 | 1,927,005 | +0.00(+0.00%) |
Oct 19, 2017 | 17.39 | 17.46 | 17.38 | 17.43 | 2,376,351 | +0.03(+0.17%) |
Oct 18, 2017 | 17.42 | 17.43 | 17.36 | 17.40 | 2,867,792 | +0.00(+0.00%) |
Oct 17, 2017 | 17.40 | 17.41 | 17.34 | 17.40 | 2,806,349 | +0.06(+0.35%) |
Oct 16, 2017 | 17.34 | 17.37 | 17.31 | 17.34 | 2,149,470 | +0.02(+0.13%) |
Oct 13, 2017 | 17.29 | 17.33 | 17.29 | 17.31 | 4,093,900 | +0.25(+1.46%) |
Oct 12, 2017 | 17.03 | 17.09 | 17.01 | 17.06 | 1,739,153 | +0.12(+0.71%) |
Oct 11, 2017 | 16.93 | 16.96 | 16.88 | 16.94 | 1,886,543 | +0.05(+0.27%) |
Oct 10, 2017 | 16.85 | 16.90 | 16.85 | 16.90 | 1,773,486 | +0.14(+0.81%) |
Oct 09, 2017 | 16.84 | 16.85 | 16.75 | 16.76 | 1,905,261 | +0.01(+0.05%) |
Oct 06, 2017 | 16.71 | 16.79 | 16.67 | 16.76 | 2,814,314 | +0.00(+0.00%) |
Oct 05, 2017 | 16.74 | 16.77 | 16.72 | 16.76 | 3,165,940 | -0.08(-0.45%) |
Oct 04, 2017 | 16.79 | 16.84 | 16.78 | 16.83 | 3,749,600 | -0.09(-0.53%) |
Oct 03, 2017 | 16.85 | 16.93 | 16.84 | 16.92 | 2,230,151 | -0.08(-0.44%) |
Oct 02, 2017 | 16.97 | 17.03 | 16.94 | 17.00 | 2,593,313 | +0.08(+0.45%) |
Sep 29, 2017 | 16.86 | 16.94 | 16.82 | 16.92 | 6,117,253 | +0.07(+0.40%) |
Sep 28, 2017 | 16.74 | 16.88 | 16.74 | 16.85 | 2,400,562 | -0.03(-0.18%) |
Sep 27, 2017 | 16.83 | 16.89 | 16.82 | 16.88 | 2,257,565 | -0.06(-0.36%) |
Sep 26, 2017 | 16.97 | 16.98 | 16.88 | 16.94 | 2,449,021 | -0.13(-0.75%) |
Sep 25, 2017 | 17.09 | 17.15 | 17.03 | 17.07 | 2,417,967 | -0.05(-0.31%) |
Sep 22, 2017 | 17.15 | 17.21 | 17.11 | 17.12 | 2,545,930 | +0.12(+0.71%) |
Sep 21, 2017 | 17.01 | 17.03 | 16.96 | 17.00 | 2,662,589 | -0.29(-1.66%) |
Sep 20, 2017 | 17.34 | 17.44 | 17.15 | 17.29 | 3,769,826 | -0.04(-0.22%) |
Sep 19, 2017 | 17.29 | 17.34 | 17.25 | 17.33 | 1,463,696 | +0.11(+0.66%) |
Sep 18, 2017 | 17.25 | 17.29 | 17.15 | 17.22 | 3,176,697 | -0.05(-0.31%) |
Sep 15, 2017 | 17.28 | 17.28 | 17.21 | 17.27 | 1,586,379 | -0.05(-0.30%) |
Sep 14, 2017 | 17.22 | 17.33 | 17.21 | 17.32 | 1,887,885 | +0.00(+0.00%) |
Sep 13, 2017 | 17.40 | 17.40 | 17.27 | 17.32 | 2,448,256 | -0.14(-0.82%) |
Sep 12, 2017 | 17.43 | 17.49 | 17.40 | 17.46 | 1,986,597 | +0.11(+0.65%) |
Sep 11, 2017 | 17.28 | 17.37 | 17.28 | 17.35 | 2,266,658 | +0.15(+0.88%) |
Sep 08, 2017 | 17.31 | 17.38 | 17.19 | 17.20 | 1,669,052 | -0.06(-0.35%) |
Sep 07, 2017 | 17.23 | 17.26 | 17.19 | 17.26 | 1,208,691 | +0.10(+0.57%) |
Sep 06, 2017 | 17.06 | 17.20 | 17.06 | 17.16 | 2,432,170 | +0.06(+0.35%) |
Sep 05, 2017 | 17.17 | 17.22 | 17.01 | 17.10 | 2,403,419 | -0.11(-0.61%) |
Sep 01, 2017 | 17.20 | 17.25 | 17.13 | 17.21 | 3,246,257 | +0.13(+0.75%) |
Aug 31, 2017 | 17.01 | 17.11 | 16.99 | 17.08 | 2,332,478 | +0.20(+1.21%) |
Aug 30, 2017 | 16.85 | 16.88 | 16.80 | 16.88 | 3,139,208 | -0.08(-0.49%) |
Aug 29, 2017 | 16.91 | 17.00 | 16.89 | 16.96 | 1,553,487 | -0.12(-0.71%) |
Aug 28, 2017 | 17.09 | 17.09 | 17.01 | 17.08 | 1,349,793 | -0.04(-0.22%) |
Aug 25, 2017 | 17.06 | 17.19 | 17.06 | 17.12 | 2,417,237 | +0.09(+0.53%) |
Aug 24, 2017 | 17.06 | 17.08 | 17.02 | 17.03 | 2,228,080 | -0.03(-0.18%) |
Aug 23, 2017 | 16.96 | 17.06 | 16.94 | 17.06 | 1,432,425 | -0.08(-0.48%) |
Aug 22, 2017 | 17.08 | 17.17 | 17.07 | 17.14 | 1,487,487 | +0.11(+0.62%) |
Aug 21, 2017 | 17.05 | 17.05 | 16.98 | 17.03 | 1,078,894 | -0.01(-0.09%) |
Aug 18, 2017 | 17.02 | 17.12 | 16.97 | 17.05 | 2,559,446 | +0.08(+0.49%) |
Aug 17, 2017 | 17.12 | 17.17 | 16.96 | 16.97 | 1,927,861 | -0.22(-1.27%) |
Aug 16, 2017 | 17.03 | 17.21 | 17.03 | 17.19 | 2,337,209 | +0.38(+2.29%) |
Aug 15, 2017 | 16.82 | 16.82 | 16.74 | 16.80 | 2,088,541 | -0.05(-0.27%) |
Aug 14, 2017 | 16.83 | 16.90 | 16.82 | 16.85 | 1,868,481 | +0.08(+0.45%) |
Aug 11, 2017 | 16.73 | 16.82 | 16.70 | 16.77 | 2,560,155 | +0.05(+0.27%) |
Aug 10, 2017 | 16.93 | 16.93 | 16.73 | 16.73 | 3,326,187 | -0.20(-1.16%) |
Aug 09, 2017 | 16.92 | 16.94 | 16.88 | 16.92 | 2,373,026 | -0.05(-0.27%) |
Aug 08, 2017 | 16.97 | 17.03 | 16.94 | 16.97 | 1,592,035 | -0.08(-0.44%) |
Aug 07, 2017 | 17.01 | 17.06 | 17.01 | 17.04 | 1,295,147 | +0.04(+0.22%) |
Aug 04, 2017 | 16.96 | 17.00 | 16.88 | 17.00 | 2,168,003 | +0.02(+0.09%) |
Aug 03, 2017 | 17.00 | 17.04 | 16.95 | 16.99 | 2,606,935 | -0.14(-0.79%) |
Aug 02, 2017 | 17.07 | 17.14 | 17.06 | 17.12 | 1,625,916 | -0.05(-0.31%) |
Aug 01, 2017 | 17.22 | 17.25 | 17.15 | 17.18 | 2,127,399 | +0.06(+0.35%) |
Jul 31, 2017 | 17.07 | 17.12 | 17.03 | 17.12 | 2,161,001 | +0.06(+0.35%) |
Jul 28, 2017 | 17.00 | 17.08 | 16.99 | 17.06 | 2,197,377 | -0.11(-0.61%) |
Jul 27, 2017 | 17.30 | 17.30 | 17.10 | 17.16 | 2,569,360 | -0.09(-0.52%) |
Jul 26, 2017 | 17.12 | 17.31 | 17.11 | 17.25 | 4,329,009 | +0.18(+1.06%) |
Jul 25, 2017 | 17.09 | 17.11 | 17.06 | 17.07 | 1,779,028 | +0.18(+1.07%) |
Jul 24, 2017 | 16.90 | 16.91 | 16.83 | 16.89 | 2,106,768 | +0.01(+0.05%) |
Jul 21, 2017 | 16.92 | 16.93 | 16.86 | 16.88 | 2,450,951 | -0.24(-1.41%) |
Jul 20, 2017 | 17.11 | 17.16 | 17.06 | 17.12 | 2,384,699 | +0.05(+0.26%) |
Jul 19, 2017 | 17.00 | 17.10 | 16.99 | 17.08 | 2,894,867 | +0.30(+1.80%) |
Jul 18, 2017 | 16.76 | 16.78 | 16.73 | 16.78 | 5,737,975 | +0.05(+0.32%) |
Jul 17, 2017 | 16.79 | 16.83 | 16.72 | 16.73 | 1,792,400 | -0.06(-0.36%) |
Jul 14, 2017 | 16.70 | 16.82 | 16.70 | 16.79 | 2,706,674 | +0.27(+1.64%) |
Jul 13, 2017 | 16.48 | 16.55 | 16.48 | 16.51 | 2,024,631 | +0.17(+1.06%) |
Jul 12, 2017 | 16.27 | 16.34 | 16.27 | 16.34 | 2,542,673 | +0.07(+0.42%) |
Jul 11, 2017 | 16.20 | 16.29 | 16.15 | 16.27 | 1,232,524 | +0.04(+0.23%) |
Jul 10, 2017 | 16.14 | 16.26 | 16.13 | 16.23 | 1,742,997 | +0.04(+0.23%) |
Jul 07, 2017 | 16.15 | 16.20 | 16.11 | 16.20 | 1,535,193 | +0.00(+0.00%) |
Jul 06, 2017 | 16.23 | 16.25 | 16.17 | 16.20 | 2,205,438 | -0.15(-0.92%) |
Jul 05, 2017 | 16.30 | 16.36 | 16.24 | 16.35 | 2,398,567 | +0.08(+0.46%) |
Jul 03, 2017 | 16.20 | 16.34 | 16.20 | 16.27 | 2,077,737 | -0.08(-0.46%) |
Jun 30, 2017 | 16.33 | 16.40 | 16.31 | 16.35 | 3,966,830 | -0.09(-0.55%) |
Jun 29, 2017 | 16.54 | 16.55 | 16.36 | 16.44 | 5,613,753 | +0.03(+0.18%) |
Jun 28, 2017 | 16.32 | 16.45 | 16.32 | 16.41 | 3,488,963 | +0.34(+2.11%) |
Jun 27, 2017 | 16.10 | 16.15 | 16.07 | 16.07 | 2,341,962 | -0.05(-0.33%) |
Jun 26, 2017 | 16.18 | 16.20 | 16.10 | 16.12 | 1,761,100 | +0.02(+0.09%) |
Jun 23, 2017 | 16.06 | 16.11 | 16.04 | 16.11 | 953,662 | +0.11(+0.71%) |
Jun 22, 2017 | 15.98 | 16.02 | 15.95 | 15.99 | 1,211,852 | +0.04(+0.24%) |
Jun 21, 2017 | 15.95 | 15.99 | 15.89 | 15.96 | 2,990,514 | -0.16(-0.98%) |
Jun 20, 2017 | 16.23 | 16.23 | 16.11 | 16.11 | 2,797,022 | -0.30(-1.84%) |
Jun 19, 2017 | 16.37 | 16.44 | 16.37 | 16.42 | 1,836,381 | +0.06(+0.36%) |
Jun 16, 2017 | 16.33 | 16.37 | 16.30 | 16.36 | 3,777,097 | +0.07(+0.45%) |
Jun 15, 2017 | 16.24 | 16.30 | 16.21 | 16.28 | 2,511,731 | -0.13(-0.76%) |
Jun 14, 2017 | 16.56 | 16.58 | 16.36 | 16.41 | 5,252,128 | +0.16(+0.95%) |
Jun 13, 2017 | 16.20 | 16.27 | 16.20 | 16.25 | 5,340,077 | +0.35(+2.18%) |
Jun 12, 2017 | 15.92 | 15.95 | 15.86 | 15.91 | 1,728,395 | -0.01(-0.09%) |
Jun 09, 2017 | 15.87 | 15.97 | 15.84 | 15.92 | 3,841,543 | -0.01(-0.09%) |
Jun 08, 2017 | 15.90 | 15.94 | 15.87 | 15.94 | 1,827,988 | +0.07(+0.47%) |
Jun 07, 2017 | 15.91 | 15.94 | 15.83 | 15.86 | 3,759,226 | +0.00(+0.00%) |
Jun 06, 2017 | 15.80 | 15.86 | 15.80 | 15.86 | 3,013,083 | -0.18(-1.10%) |
Jun 05, 2017 | 15.97 | 16.05 | 15.97 | 16.04 | 4,914,278 | +0.01(+0.05%) |
Jun 02, 2017 | 15.97 | 16.05 | 15.93 | 16.03 | 2,116,069 | +0.20(+1.26%) |
Jun 01, 2017 | 15.77 | 15.86 | 15.75 | 15.83 | 3,318,575 | -0.03(-0.19%) |
May 31, 2017 | 15.93 | 15.94 | 15.85 | 15.86 | 2,062,815 | -0.05(-0.32%) |
May 30, 2017 | 15.86 | 15.94 | 15.85 | 15.91 | 2,089,555 | -0.08(-0.51%) |
May 26, 2017 | 16.00 | 16.00 | 15.94 | 16.00 | 1,998,599 | -0.10(-0.64%) |
May 25, 2017 | 16.13 | 16.18 | 16.09 | 16.10 | 2,536,951 | -0.05(-0.32%) |
May 24, 2017 | 16.10 | 16.17 | 16.06 | 16.15 | 2,429,180 | +0.02(+0.14%) |
May 23, 2017 | 16.15 | 16.19 | 16.12 | 16.13 | 2,581,922 | +0.00(+0.00%) |
May 22, 2017 | 16.11 | 16.15 | 16.09 | 16.13 | 3,081,183 | +0.12(+0.74%) |
May 19, 2017 | 15.92 | 16.04 | 15.92 | 16.01 | 2,874,029 | +0.14(+0.88%) |
May 18, 2017 | 15.80 | 15.90 | 15.78 | 15.87 | 3,626,347 | +0.04(+0.23%) |
May 17, 2017 | 15.95 | 15.97 | 15.81 | 15.83 | 12,253,161 | -0.41(-2.54%) |
May 16, 2017 | 16.25 | 16.27 | 16.22 | 16.25 | 2,727,766 | +0.08(+0.50%) |
May 15, 2017 | 16.15 | 16.19 | 16.14 | 16.17 | 2,152,304 | +0.11(+0.69%) |
May 12, 2017 | 16.05 | 16.08 | 16.01 | 16.05 | 1,904,419 | -0.07(-0.46%) |
May 11, 2017 | 16.08 | 16.14 | 16.04 | 16.13 | 2,263,334 | -0.02(-0.14%) |
May 10, 2017 | 16.14 | 16.19 | 16.13 | 16.15 | 2,672,753 | +0.14(+0.88%) |
May 09, 2017 | 16.02 | 16.05 | 15.97 | 16.01 | 4,541,642 | -0.20(-1.23%) |
May 08, 2017 | 16.23 | 16.24 | 16.18 | 16.21 | 1,899,489 | -0.10(-0.63%) |
May 05, 2017 | 16.15 | 16.31 | 16.13 | 16.31 | 2,665,674 | +0.07(+0.45%) |
May 04, 2017 | 16.20 | 16.25 | 16.17 | 16.24 | 4,086,409 | -0.12(-0.72%) |
May 03, 2017 | 16.39 | 16.42 | 16.33 | 16.36 | 3,233,215 | -0.37(-2.21%) |
May 02, 2017 | 16.73 | 16.73 | 16.67 | 16.73 | 2,156,143 | -0.01(-0.09%) |
May 01, 2017 | 16.73 | 16.79 | 16.73 | 16.74 | 1,529,369 | +0.16(+0.98%) |
Apr 28, 2017 | 16.56 | 16.59 | 16.52 | 16.58 | 4,299,930 | +0.04(+0.27%) |
Apr 27, 2017 | 16.56 | 16.56 | 16.45 | 16.53 | 2,094,325 | -0.01(-0.04%) |
Apr 26, 2017 | 16.56 | 16.62 | 16.54 | 16.54 | 2,183,514 | -0.16(-0.93%) |
Apr 25, 2017 | 16.63 | 16.71 | 16.62 | 16.70 | 2,298,262 | +0.04(+0.22%) |
Apr 24, 2017 | 16.66 | 16.67 | 16.62 | 16.66 | 2,893,983 | +0.18(+1.07%) |
Apr 21, 2017 | 16.46 | 16.50 | 16.44 | 16.48 | 2,042,800 | +0.04(+0.27%) |
Apr 20, 2017 | 16.41 | 16.47 | 16.39 | 16.44 | 3,760,738 | +0.17(+1.04%) |
Apr 19, 2017 | 16.37 | 16.38 | 16.24 | 16.27 | 2,881,163 | -0.16(-0.99%) |
Apr 18, 2017 | 16.42 | 16.45 | 16.36 | 16.43 | 3,714,303 | -0.22(-1.33%) |
Apr 17, 2017 | 16.64 | 16.68 | 16.59 | 16.65 | 2,414,710 | +0.10(+0.58%) |
Apr 13, 2017 | 16.59 | 16.67 | 16.56 | 16.56 | 2,755,896 | -0.04(-0.27%) |
Apr 12, 2017 | 16.61 | 16.62 | 16.51 | 16.60 | 3,421,520 | -0.04(-0.27%) |
Apr 11, 2017 | 16.63 | 16.66 | 16.51 | 16.64 | 2,606,505 | +0.12(+0.71%) |
Apr 10, 2017 | 16.52 | 16.58 | 16.50 | 16.53 | 2,500,717 | +0.06(+0.36%) |
Apr 07, 2017 | 16.45 | 16.52 | 16.42 | 16.47 | 2,779,612 | -0.08(-0.49%) |
Apr 06, 2017 | 16.53 | 16.57 | 16.49 | 16.55 | 1,994,539 | -0.02(-0.13%) |
Apr 05, 2017 | 16.64 | 16.70 | 16.56 | 16.57 | 4,864,794 | -0.02(-0.13%) |
Apr 04, 2017 | 16.52 | 16.59 | 16.49 | 16.59 | 3,338,971 | -0.04(-0.27%) |
Apr 03, 2017 | 16.64 | 16.65 | 16.51 | 16.64 | 4,107,807 | -0.05(-0.31%) |
Mar 31, 2017 | 16.70 | 16.74 | 16.67 | 16.69 | 3,327,440 | -0.13(-0.75%) |
Mar 30, 2017 | 16.83 | 16.91 | 16.81 | 16.81 | 6,166,796 | +0.02(+0.13%) |
Mar 29, 2017 | 16.68 | 16.80 | 16.68 | 16.79 | 4,000,556 | +0.19(+1.16%) |
Mar 28, 2017 | 16.50 | 16.62 | 16.48 | 16.60 | 8,502,572 | +0.24(+1.44%) |
Mar 27, 2017 | 16.34 | 16.39 | 16.27 | 16.36 | 7,873,611 | +0.00(+0.00%) |
Mar 24, 2017 | 16.32 | 16.40 | 16.32 | 16.36 | 3,936,898 | +0.11(+0.68%) |
Mar 23, 2017 | 16.23 | 16.33 | 16.21 | 16.25 | 4,179,258 | -0.06(-0.36%) |
Mar 22, 2017 | 16.23 | 16.33 | 16.19 | 16.31 | 3,274,364 | -0.09(-0.54%) |
Mar 21, 2017 | 16.67 | 16.69 | 16.39 | 16.40 | 5,122,534 | -0.24(-1.43%) |
Mar 20, 2017 | 16.67 | 16.67 | 16.60 | 16.64 | 2,703,536 | +0.04(+0.23%) |
Mar 17, 2017 | 16.62 | 16.68 | 16.58 | 16.60 | 3,058,388 | +0.03(+0.18%) |
Mar 16, 2017 | 16.64 | 16.65 | 16.53 | 16.57 | 3,136,673 | -0.15(-0.88%) |
Mar 15, 2017 | 16.36 | 16.73 | 16.33 | 16.72 | 6,798,498 | +0.50(+3.10%) |
Mar 14, 2017 | 16.19 | 16.23 | 16.15 | 16.22 | 2,514,660 | -0.11(-0.68%) |
Mar 13, 2017 | 16.27 | 16.33 | 16.27 | 16.33 | 1,451,334 | +0.05(+0.32%) |
Mar 10, 2017 | 16.28 | 16.31 | 16.20 | 16.28 | 1,687,272 | +0.14(+0.87%) |
Mar 09, 2017 | 16.19 | 16.19 | 16.08 | 16.14 | 3,119,304 | +0.00(+0.00%) |
Mar 08, 2017 | 16.21 | 16.24 | 16.13 | 16.14 | 2,582,476 | -0.11(-0.68%) |
Mar 07, 2017 | 16.30 | 16.31 | 16.24 | 16.25 | 4,223,220 | +0.07(+0.41%) |
Mar 06, 2017 | 16.19 | 16.22 | 16.15 | 16.18 | 1,557,040 | -0.04(-0.27%) |
Mar 03, 2017 | 16.11 | 16.24 | 16.09 | 16.22 | 2,666,302 | +0.02(+0.14%) |
Mar 02, 2017 | 16.30 | 16.30 | 16.19 | 16.20 | 2,738,065 | -0.18(-1.13%) |
Mar 01, 2017 | 16.27 | 16.43 | 16.25 | 16.39 | 3,907,284 | +0.18(+1.14%) |
Feb 28, 2017 | 16.20 | 16.28 | 16.19 | 16.20 | 2,141,986 | -0.08(-0.50%) |
Feb 27, 2017 | 16.25 | 16.29 | 16.21 | 16.28 | 5,265,253 | -0.01(-0.09%) |
Feb 24, 2017 | 16.28 | 16.36 | 16.25 | 16.30 | 2,665,778 | -0.21(-1.30%) |
Feb 23, 2017 | 16.61 | 16.62 | 16.48 | 16.51 | 1,928,732 | +0.00(+0.00%) |
Feb 22, 2017 | 16.46 | 16.53 | 16.42 | 16.51 | 1,965,288 | +0.03(+0.18%) |
Feb 21, 2017 | 16.33 | 16.48 | 16.33 | 16.48 | 2,353,215 | +0.07(+0.41%) |
Feb 17, 2017 | 16.42 | 16.42 | 16.42 | 0 | -0.03(-0.18%) | |
Feb 16, 2017 | 16.50 | 16.52 | 16.43 | 16.45 | 5,566,090 | +0.00(+0.00%) |
Feb 15, 2017 | 16.27 | 16.46 | 16.27 | 16.45 | 6,412,336 | +0.22(+1.36%) |
Feb 14, 2017 | 16.22 | 16.23 | 16.08 | 16.22 | 3,054,985 | +0.01(+0.09%) |
Feb 13, 2017 | 16.18 | 16.25 | 16.18 | 16.21 | 2,138,360 | +0.08(+0.50%) |
Feb 10, 2017 | 16.04 | 16.17 | 16.04 | 16.13 | 2,465,862 | +0.21(+1.34%) |
Feb 09, 2017 | 15.83 | 15.94 | 15.87 | 15.91 | 5,414,347 | +0.08(+0.51%) |
Feb 08, 2017 | 15.82 | 15.86 | 15.80 | 15.83 | 1,868,319 | +0.08(+0.52%) |
Feb 07, 2017 | 15.72 | 15.78 | 15.70 | 15.75 | 2,080,635 | -0.04(-0.23%) |
Feb 06, 2017 | 15.72 | 15.80 | 15.70 | 15.79 | 2,446,731 | -0.15(-0.93%) |
Feb 03, 2017 | 15.95 | 15.98 | 15.89 | 15.94 | 2,757,236 | +0.01(+0.09%) |
Feb 02, 2017 | 15.93 | 15.98 | 15.89 | 15.92 | 2,729,614 | +0.16(+1.03%) |