Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.40 | 22.47 | 22.25 | 22.33 | 27,018 | +0.06(+0.25%) |
Jan 30, 2018 | 22.25 | 22.29 | 22.18 | 22.27 | 16,971 | -0.26(-1.16%) |
Jan 29, 2018 | 22.64 | 22.68 | 22.54 | 22.54 | 27,877 | -0.32(-1.38%) |
Jan 26, 2018 | 22.71 | 22.85 | 22.65 | 22.85 | 99,607 | +0.27(+1.19%) |
Jan 25, 2018 | 22.61 | 22.69 | 22.50 | 22.58 | 45,829 | +0.00(+0.00%) |
Jan 24, 2018 | 22.54 | 22.64 | 22.43 | 22.58 | 21,519 | +0.06(+0.27%) |
Jan 23, 2018 | 22.30 | 22.52 | 22.30 | 22.52 | 33,147 | +0.16(+0.70%) |
Jan 22, 2018 | 22.32 | 22.36 | 22.22 | 22.36 | 39,591 | +0.10(+0.43%) |
Jan 19, 2018 | 22.25 | 22.27 | 22.14 | 22.27 | 26,907 | +0.10(+0.47%) |
Jan 18, 2018 | 22.07 | 22.19 | 22.04 | 22.17 | 13,735 | +0.10(+0.47%) |
Jan 17, 2018 | 21.98 | 22.18 | 21.98 | 22.06 | 44,843 | +0.16(+0.75%) |
Jan 16, 2018 | 22.03 | 22.10 | 21.85 | 21.90 | 67,278 | -0.03(-0.16%) |
Jan 12, 2018 | 21.93 | 21.93 | 21.93 | 0 | +0.16(+0.72%) | |
Jan 11, 2018 | 21.57 | 21.78 | 21.57 | 21.77 | 56,173 | +0.13(+0.60%) |
Jan 10, 2018 | 21.64 | 21.71 | 21.57 | 21.64 | 35,661 | -0.18(-0.84%) |
Jan 09, 2018 | 21.67 | 21.84 | 21.64 | 21.83 | 23,167 | +0.03(+0.12%) |
Jan 08, 2018 | 21.72 | 21.82 | 21.65 | 21.80 | 247,474 | +0.04(+0.20%) |
Jan 05, 2018 | 21.60 | 21.76 | 21.60 | 21.76 | 19,839 | +0.22(+1.01%) |
Jan 04, 2018 | 21.53 | 21.59 | 21.45 | 21.54 | 543,202 | +0.05(+0.24%) |
Jan 03, 2018 | 21.39 | 21.49 | 21.33 | 21.49 | 30,785 | +0.18(+0.86%) |
Jan 02, 2018 | 21.31 | 21.13 | 21.31 | 30,775 | +0.39(+1.87%) | |
Dec 29, 2017 | 20.91 | 20.91 | 20.91 | 0 | +0.05(+0.25%) | |
Dec 28, 2017 | 20.86 | 20.86 | 20.79 | 20.86 | 32,292 | +0.16(+0.80%) |
Dec 27, 2017 | 20.60 | 20.74 | 20.60 | 20.70 | 69,950 | +0.06(+0.29%) |
Dec 26, 2017 | 20.65 | 20.65 | 20.59 | 20.64 | 8,728 | -0.04(-0.21%) |
Dec 22, 2017 | 20.67 | 20.70 | 20.63 | 20.68 | 27,615 | +0.09(+0.42%) |
Dec 21, 2017 | 20.57 | 20.64 | 20.54 | 20.59 | 24,208 | +0.11(+0.55%) |
Dec 20, 2017 | 20.52 | 20.78 | 20.40 | 20.48 | 750,307 | +0.09(+0.43%) |
Dec 19, 2017 | 20.50 | 20.50 | 20.39 | 20.39 | 43,791 | -0.11(-0.54%) |
Dec 18, 2017 | 20.40 | 20.54 | 20.40 | 20.51 | 16,212 | +0.21(+1.01%) |
Dec 15, 2017 | 20.38 | 20.38 | 20.29 | 20.30 | 14,340 | -0.09(-0.42%) |
Dec 14, 2017 | 20.44 | 20.46 | 20.36 | 20.39 | 22,740 | -0.06(-0.29%) |
Dec 13, 2017 | 20.31 | 20.50 | 20.31 | 20.45 | 6,922 | +0.13(+0.63%) |
Dec 12, 2017 | 20.27 | 20.37 | 20.21 | 20.32 | 20,989 | -0.09(-0.42%) |
Dec 11, 2017 | 20.30 | 20.44 | 20.30 | 20.40 | 29,320 | +0.14(+0.68%) |
Dec 08, 2017 | 20.26 | 20.32 | 20.20 | 20.27 | 54,874 | +0.16(+0.81%) |
Dec 07, 2017 | 20.00 | 20.16 | 20.00 | 20.10 | 34,434 | +0.03(+0.13%) |
Dec 06, 2017 | 20.04 | 20.08 | 19.96 | 20.08 | 26,404 | -0.15(-0.76%) |
Dec 05, 2017 | 20.23 | 20.38 | 20.23 | 20.23 | 44,218 | -0.05(-0.25%) |
Dec 04, 2017 | 20.36 | 20.42 | 20.28 | 20.28 | 8,824 | +0.01(+0.04%) |
Dec 01, 2017 | 20.34 | 20.36 | 20.15 | 20.27 | 51,197 | -0.15(-0.75%) |
Nov 30, 2017 | 20.50 | 20.52 | 20.39 | 20.43 | 17,490 | -0.17(-0.83%) |
Nov 29, 2017 | 20.80 | 20.80 | 20.55 | 20.60 | 41,686 | -0.31(-1.48%) |
Nov 28, 2017 | 20.88 | 20.92 | 20.81 | 20.91 | 16,725 | +0.18(+0.87%) |
Nov 27, 2017 | 20.85 | 20.85 | 20.73 | 20.73 | 35,640 | -0.33(-1.59%) |
Nov 24, 2017 | 21.03 | 21.06 | 21.03 | 21.06 | 988 | +0.00(+0.00%) |
Nov 22, 2017 | 21.16 | 21.17 | 21.05 | 21.06 | 10,994 | -0.09(-0.45%) |
Nov 21, 2017 | 21.14 | 21.19 | 21.10 | 21.16 | 17,233 | +0.22(+1.06%) |
Nov 20, 2017 | 20.87 | 20.94 | 20.82 | 20.93 | 82,661 | +0.09(+0.45%) |
Nov 17, 2017 | 20.83 | 20.88 | 20.82 | 20.84 | 12,292 | +0.06(+0.29%) |
Nov 16, 2017 | 20.69 | 20.83 | 20.69 | 20.78 | 33,209 | +0.30(+1.46%) |
Nov 15, 2017 | 20.39 | 20.51 | 20.36 | 20.48 | 123,604 | -0.05(-0.25%) |
Nov 14, 2017 | 20.70 | 20.70 | 20.50 | 20.53 | 50,268 | -0.22(-1.07%) |
Nov 13, 2017 | 20.71 | 20.80 | 20.67 | 20.75 | 55,426 | -0.05(-0.25%) |
Nov 10, 2017 | 20.72 | 20.81 | 20.68 | 20.81 | 52,081 | +0.00(+0.00%) |
Nov 09, 2017 | 20.78 | 20.81 | 20.65 | 20.81 | 109,241 | -0.08(-0.37%) |
Nov 08, 2017 | 20.86 | 20.90 | 20.78 | 20.88 | 149,796 | +0.07(+0.33%) |
Nov 07, 2017 | 20.88 | 20.88 | 20.75 | 20.81 | 313,130 | -0.03(-0.12%) |
Nov 06, 2017 | 20.74 | 20.87 | 20.74 | 20.84 | 106,546 | +0.12(+0.58%) |
Nov 03, 2017 | 20.71 | 20.74 | 20.63 | 20.72 | 14,808 | +0.01(+0.04%) |
Nov 02, 2017 | 20.70 | 20.72 | 20.63 | 20.71 | 26,361 | +0.02(+0.08%) |
Nov 01, 2017 | 20.78 | 20.87 | 20.62 | 20.69 | 72,719 | +0.09(+0.46%) |
Oct 31, 2017 | 20.57 | 20.61 | 20.55 | 20.60 | 22,106 | +0.16(+0.80%) |
Oct 30, 2017 | 20.53 | 20.57 | 20.44 | 20.44 | 15,925 | -0.15(-0.75%) |
Oct 27, 2017 | 20.49 | 20.60 | 20.44 | 20.59 | 9,462 | +0.20(+0.97%) |
Oct 26, 2017 | 20.41 | 20.48 | 20.39 | 20.39 | 14,100 | -0.04(-0.21%) |
Oct 25, 2017 | 20.54 | 20.60 | 20.32 | 20.44 | 14,457 | -0.02(-0.09%) |
Oct 24, 2017 | 20.55 | 20.57 | 20.45 | 20.45 | 494,401 | -0.02(-0.08%) |
Oct 23, 2017 | 20.59 | 20.59 | 20.46 | 20.47 | 12,584 | -0.13(-0.62%) |
Oct 20, 2017 | 20.62 | 20.63 | 20.54 | 20.60 | 26,421 | +0.09(+0.46%) |
Oct 19, 2017 | 20.38 | 20.51 | 20.38 | 20.51 | 15,411 | -0.17(-0.83%) |
Oct 18, 2017 | 20.69 | 20.74 | 20.63 | 20.68 | 62,324 | +0.05(+0.25%) |
Oct 17, 2017 | 20.68 | 20.74 | 20.59 | 20.63 | 43,285 | -0.06(-0.30%) |
Oct 16, 2017 | 20.81 | 20.83 | 20.68 | 20.69 | 25,912 | +0.02(+0.10%) |
Oct 13, 2017 | 20.70 | 20.74 | 20.65 | 20.67 | 15,390 | +0.11(+0.51%) |
Oct 12, 2017 | 20.63 | 20.63 | 20.56 | 20.56 | 15,240 | -0.01(-0.06%) |
Oct 11, 2017 | 20.48 | 20.58 | 20.48 | 20.58 | 10,882 | +0.04(+0.22%) |
Oct 10, 2017 | 20.48 | 20.54 | 20.46 | 20.53 | 24,372 | +0.18(+0.88%) |
Oct 09, 2017 | 20.39 | 20.41 | 20.34 | 20.35 | 38,224 | -0.03(-0.17%) |
Oct 06, 2017 | 20.36 | 20.39 | 20.30 | 20.39 | 12,674 | -0.03(-0.13%) |
Oct 05, 2017 | 20.33 | 20.46 | 20.32 | 20.41 | 21,359 | +0.14(+0.69%) |
Oct 04, 2017 | 20.30 | 20.34 | 20.26 | 20.27 | 20,245 | -0.04(-0.22%) |
Oct 03, 2017 | 20.21 | 20.32 | 20.15 | 20.32 | 30,067 | +0.27(+1.37%) |
Oct 02, 2017 | 20.01 | 20.10 | 20.01 | 20.04 | 9,528 | +0.06(+0.30%) |
Sep 29, 2017 | 19.91 | 20.02 | 19.91 | 19.98 | 104,766 | +0.17(+0.86%) |
Sep 28, 2017 | 19.76 | 19.84 | 19.76 | 19.81 | 11,755 | -0.05(-0.26%) |
Sep 27, 2017 | 19.90 | 19.91 | 19.74 | 19.86 | 25,460 | +0.00(+0.00%) |
Sep 26, 2017 | 19.87 | 19.93 | 19.79 | 19.86 | 514,597 | -0.03(-0.17%) |
Sep 25, 2017 | 20.04 | 20.04 | 19.80 | 19.90 | 65,914 | -0.26(-1.29%) |
Sep 22, 2017 | 20.17 | 20.19 | 20.09 | 20.16 | 15,119 | -0.07(-0.37%) |
Sep 21, 2017 | 20.27 | 20.33 | 20.23 | 20.23 | 19,821 | -0.05(-0.25%) |
Sep 20, 2017 | 20.31 | 20.37 | 20.19 | 20.28 | 13,449 | -0.05(-0.22%) |
Sep 19, 2017 | 20.34 | 20.34 | 20.25 | 20.33 | 16,836 | +0.02(+0.09%) |
Sep 18, 2017 | 20.30 | 20.34 | 20.29 | 20.31 | 9,925 | +0.10(+0.52%) |
Sep 15, 2017 | 20.11 | 20.21 | 20.07 | 20.21 | 6,026 | +0.16(+0.81%) |
Sep 14, 2017 | 20.05 | 20.06 | 20.04 | 20.04 | 2,786 | -0.03(-0.13%) |
Sep 13, 2017 | 20.05 | 20.08 | 19.91 | 20.07 | 33,961 | +0.02(+0.09%) |
Sep 12, 2017 | 20.10 | 20.13 | 20.05 | 20.05 | 17,673 | -0.00(-0.01%) |
Sep 11, 2017 | 20.01 | 20.09 | 20.00 | 20.05 | 19,283 | +0.21(+1.08%) |
Sep 08, 2017 | 19.88 | 19.88 | 19.78 | 19.84 | 11,516 | -0.04(-0.22%) |
Sep 07, 2017 | 19.71 | 19.90 | 19.69 | 19.88 | 16,925 | +0.07(+0.35%) |
Sep 06, 2017 | 19.77 | 19.83 | 19.77 | 19.81 | 8,422 | +0.10(+0.52%) |
Sep 05, 2017 | 19.82 | 19.82 | 19.62 | 19.71 | 25,708 | -0.22(-1.12%) |
Sep 01, 2017 | 19.91 | 19.93 | 19.91 | 19.93 | 162,285 | +0.03(+0.17%) |
Aug 31, 2017 | 19.88 | 19.91 | 19.86 | 19.90 | 8,968 | +0.02(+0.09%) |
Aug 30, 2017 | 19.80 | 19.89 | 19.80 | 19.88 | 13,420 | +0.03(+0.17%) |
Aug 29, 2017 | 19.71 | 19.85 | 19.71 | 19.85 | 30,195 | +0.02(+0.08%) |
Aug 28, 2017 | 19.91 | 19.91 | 19.79 | 19.83 | 6,481 | -0.04(-0.22%) |
Aug 25, 2017 | 19.97 | 19.97 | 19.84 | 19.87 | 17,884 | -0.01(-0.03%) |
Aug 24, 2017 | 19.87 | 19.91 | 19.79 | 19.88 | 67,069 | +0.12(+0.61%) |
Aug 23, 2017 | 19.75 | 19.82 | 19.70 | 19.76 | 22,036 | -0.01(-0.06%) |
Aug 22, 2017 | 19.70 | 19.77 | 19.69 | 19.77 | 6,822 | +0.18(+0.94%) |
Aug 21, 2017 | 19.54 | 19.59 | 19.52 | 19.59 | 31,075 | +0.03(+0.13%) |
Aug 18, 2017 | 19.44 | 19.59 | 19.42 | 19.56 | 13,714 | +0.20(+1.02%) |
Aug 17, 2017 | 19.51 | 19.60 | 19.37 | 19.37 | 12,980 | -0.22(-1.14%) |
Aug 16, 2017 | 19.56 | 19.68 | 19.53 | 19.59 | 18,842 | +0.18(+0.93%) |
Aug 15, 2017 | 19.40 | 19.54 | 19.35 | 19.41 | 15,496 | -0.03(-0.18%) |
Aug 14, 2017 | 19.39 | 19.45 | 19.38 | 19.44 | 20,656 | +0.21(+1.11%) |
Aug 11, 2017 | 19.20 | 19.27 | 19.15 | 19.23 | 24,619 | +0.01(+0.04%) |
Aug 10, 2017 | 19.40 | 19.40 | 19.20 | 19.22 | 7,784 | -0.33(-1.66%) |
Aug 09, 2017 | 19.57 | 19.60 | 19.55 | 19.55 | 7,201 | -0.15(-0.74%) |
Aug 08, 2017 | 19.73 | 19.78 | 19.68 | 19.69 | 10,885 | +0.00(+0.00%) |
Aug 07, 2017 | 19.67 | 19.69 | 19.66 | 19.69 | 10,632 | +0.09(+0.44%) |
Aug 04, 2017 | 19.61 | 19.61 | 19.51 | 19.61 | 17,796 | +0.07(+0.35%) |
Aug 03, 2017 | 19.58 | 19.58 | 19.44 | 19.54 | 26,773 | -0.09(-0.44%) |
Aug 02, 2017 | 19.65 | 19.65 | 19.51 | 19.62 | 62,757 | +0.05(+0.25%) |
Aug 01, 2017 | 19.56 | 19.61 | 19.56 | 19.58 | 10,013 | +0.06(+0.32%) |
Jul 31, 2017 | 19.56 | 19.56 | 19.45 | 19.51 | 32,211 | +0.00(+0.00%) |
Jul 28, 2017 | 19.41 | 19.51 | 19.39 | 19.51 | 5,720 | +0.02(+0.09%) |
Jul 27, 2017 | 19.63 | 19.63 | 19.39 | 19.50 | 20,822 | -0.05(-0.26%) |
Jul 26, 2017 | 19.47 | 19.55 | 19.47 | 19.55 | 19,735 | +0.07(+0.35%) |
Jul 25, 2017 | 19.48 | 19.49 | 19.45 | 19.48 | 14,534 | +0.03(+0.18%) |
Jul 24, 2017 | 19.45 | 19.48 | 19.39 | 19.44 | 20,075 | +0.02(+0.09%) |
Jul 21, 2017 | 19.38 | 19.43 | 19.38 | 19.43 | 10,113 | +0.01(+0.04%) |
Jul 20, 2017 | 19.44 | 19.48 | 19.42 | 19.42 | 54,097 | -0.04(-0.22%) |
Jul 19, 2017 | 19.47 | 19.50 | 19.42 | 19.46 | 47,658 | +0.19(+0.98%) |
Jul 18, 2017 | 19.24 | 19.33 | 19.20 | 19.27 | 8,087 | -0.01(-0.06%) |
Jul 17, 2017 | 19.25 | 19.31 | 19.23 | 19.28 | 9,559 | -0.08(-0.43%) |
Jul 14, 2017 | 19.29 | 19.37 | 19.28 | 19.37 | 16,617 | +0.15(+0.76%) |
Jul 13, 2017 | 19.16 | 19.22 | 19.16 | 19.22 | 51,601 | +0.09(+0.45%) |
Jul 12, 2017 | 19.08 | 19.19 | 19.08 | 19.14 | 553,009 | +0.21(+1.13%) |
Jul 11, 2017 | 18.89 | 18.95 | 18.85 | 18.92 | 15,925 | +0.15(+0.77%) |
Jul 10, 2017 | 18.72 | 18.79 | 18.72 | 18.78 | 84,934 | +0.10(+0.55%) |
Jul 07, 2017 | 18.66 | 18.70 | 18.61 | 18.67 | 98,011 | +0.03(+0.14%) |
Jul 06, 2017 | 18.84 | 18.65 | 18.65 | 40,264 | -0.19(-1.00%) | |
Jul 05, 2017 | 18.72 | 18.84 | 18.72 | 18.84 | 24,069 | +0.03(+0.14%) |
Jul 03, 2017 | 18.86 | 18.86 | 18.81 | 18.81 | 2,160 | +0.11(+0.60%) |
Jun 30, 2017 | 18.71 | 18.76 | 18.66 | 18.70 | 329,822 | +0.07(+0.37%) |
Jun 29, 2017 | 18.70 | 18.70 | 18.52 | 18.63 | 357,500 | -0.16(-0.87%) |
Jun 28, 2017 | 18.69 | 18.79 | 18.68 | 18.79 | 11,383 | +0.12(+0.64%) |
Jun 27, 2017 | 18.78 | 18.78 | 18.64 | 18.67 | 9,534 | -0.15(-0.82%) |
Jun 26, 2017 | 18.78 | 18.84 | 18.71 | 18.83 | 18,322 | +0.18(+0.96%) |
Jun 23, 2017 | 18.57 | 18.66 | 18.54 | 18.65 | 12,322 | +0.01(+0.05%) |
Jun 22, 2017 | 18.65 | 18.67 | 18.58 | 18.64 | 32,807 | +0.04(+0.23%) |
Jun 21, 2017 | 18.51 | 18.60 | 18.48 | 18.60 | 29,034 | +0.08(+0.43%) |
Jun 20, 2017 | 18.53 | 18.57 | 18.49 | 18.52 | 8,373 | -0.09(-0.51%) |
Jun 19, 2017 | 18.60 | 18.64 | 18.56 | 18.61 | 27,537 | +0.23(+1.26%) |
Jun 16, 2017 | 18.34 | 18.39 | 18.30 | 18.38 | 21,211 | +0.00(+0.00%) |
Jun 15, 2017 | 18.36 | 18.38 | 18.31 | 18.38 | 32,203 | -0.12(-0.65%) |
Jun 14, 2017 | 18.55 | 18.55 | 18.42 | 18.50 | 9,954 | -0.02(-0.09%) |
Jun 13, 2017 | 18.48 | 18.54 | 18.48 | 18.52 | 22,770 | +0.09(+0.46%) |
Jun 12, 2017 | 18.47 | 18.47 | 18.37 | 18.43 | 6,882 | -0.04(-0.23%) |
Jun 09, 2017 | 18.68 | 18.70 | 18.47 | 18.47 | 39,224 | -0.19(-1.01%) |
Jun 08, 2017 | 18.62 | 18.66 | 18.58 | 18.66 | 43,755 | +0.14(+0.74%) |
Jun 07, 2017 | 18.57 | 18.57 | 18.48 | 18.53 | 34,258 | -0.04(-0.23%) |
Jun 06, 2017 | 18.55 | 18.59 | 18.54 | 18.57 | 28,048 | +0.02(+0.09%) |
Jun 05, 2017 | 18.57 | 18.58 | 18.54 | 18.55 | 18,640 | -0.02(-0.09%) |
Jun 02, 2017 | 18.53 | 18.57 | 18.53 | 18.57 | 40,382 | +0.06(+0.32%) |
Jun 01, 2017 | 18.41 | 18.51 | 18.39 | 18.51 | 21,475 | +0.17(+0.93%) |
May 31, 2017 | 18.49 | 18.49 | 18.33 | 18.34 | 17,102 | -0.24(-1.29%) |
May 30, 2017 | 18.63 | 18.63 | 18.56 | 18.58 | 33,378 | -0.02(-0.09%) |
May 26, 2017 | 18.61 | 18.62 | 18.59 | 18.59 | 8,771 | +0.03(+0.14%) |
May 25, 2017 | 18.54 | 18.57 | 18.47 | 18.57 | 41,042 | +0.12(+0.67%) |
May 24, 2017 | 18.38 | 18.47 | 18.38 | 18.44 | 12,529 | -0.00(-0.02%) |
May 23, 2017 | 18.41 | 18.45 | 18.39 | 18.45 | 4,058 | +0.10(+0.56%) |
May 22, 2017 | 18.38 | 18.47 | 18.34 | 18.35 | 248,359 | -0.05(-0.28%) |
May 19, 2017 | 18.31 | 18.42 | 18.31 | 18.40 | 24,134 | +0.15(+0.84%) |
May 18, 2017 | 18.05 | 18.28 | 18.02 | 18.24 | 33,019 | -0.08(-0.42%) |
May 17, 2017 | 18.43 | 18.43 | 18.28 | 18.32 | 246,802 | -0.15(-0.79%) |
May 16, 2017 | 18.49 | 18.53 | 18.45 | 18.47 | 220,050 | -0.04(-0.23%) |
May 15, 2017 | 18.47 | 18.53 | 18.47 | 18.51 | 57,204 | +0.06(+0.32%) |
May 12, 2017 | 18.43 | 18.46 | 18.42 | 18.45 | 60,543 | +0.04(+0.23%) |
May 11, 2017 | 18.38 | 18.43 | 18.35 | 18.41 | 52,919 | +0.00(+0.00%) |
May 10, 2017 | 18.35 | 18.41 | 18.34 | 18.41 | 22,023 | +0.03(+0.19%) |
May 09, 2017 | 18.36 | 18.40 | 18.35 | 18.37 | 28,655 | +0.23(+1.27%) |
May 08, 2017 | 18.13 | 18.18 | 18.11 | 18.14 | 32,019 | +0.06(+0.33%) |
May 05, 2017 | 17.96 | 18.08 | 17.96 | 18.08 | 14,719 | +0.11(+0.62%) |
May 04, 2017 | 18.08 | 18.08 | 17.95 | 17.97 | 150,291 | -0.15(-0.85%) |
May 03, 2017 | 18.13 | 18.14 | 18.06 | 18.12 | 33,914 | -0.07(-0.38%) |
May 02, 2017 | 18.12 | 18.19 | 18.12 | 18.19 | 210,068 | +0.04(+0.24%) |
May 01, 2017 | 18.26 | 18.26 | 18.09 | 18.15 | 9,785 | +0.08(+0.43%) |
Apr 28, 2017 | 18.04 | 18.07 | 18.03 | 18.07 | 83,055 | +0.07(+0.38%) |
Apr 27, 2017 | 18.03 | 18.03 | 17.98 | 18.00 | 23,835 | -0.03(-0.14%) |
Apr 26, 2017 | 18.05 | 18.09 | 18.01 | 18.03 | 109,395 | +0.02(+0.09%) |
Apr 25, 2017 | 17.97 | 18.05 | 17.97 | 18.01 | 16,984 | +0.19(+1.06%) |
Apr 24, 2017 | 17.81 | 17.84 | 17.81 | 17.82 | 9,090 | +0.15(+0.82%) |
Apr 21, 2017 | 17.66 | 17.68 | 17.63 | 17.68 | 27,793 | -0.01(-0.05%) |
Apr 20, 2017 | 17.66 | 17.69 | 17.61 | 17.69 | 22,095 | +0.19(+1.07%) |
Apr 19, 2017 | 17.60 | 17.60 | 17.47 | 17.50 | 28,718 | -0.08(-0.44%) |
Apr 18, 2017 | 17.62 | 17.63 | 17.55 | 17.58 | 16,102 | -0.16(-0.92%) |
Apr 17, 2017 | 17.74 | 17.75 | 17.64 | 17.74 | 34,276 | +0.07(+0.39%) |
Apr 13, 2017 | 17.68 | 17.74 | 17.66 | 17.67 | 27,153 | +0.00(+0.00%) |
Apr 12, 2017 | 17.75 | 17.77 | 17.65 | 17.67 | 76,435 | -0.03(-0.19%) |
Apr 11, 2017 | 17.77 | 17.77 | 17.63 | 17.71 | 51,310 | -0.03(-0.14%) |
Apr 10, 2017 | 17.72 | 17.75 | 17.69 | 17.73 | 33,287 | -0.04(-0.24%) |
Apr 07, 2017 | 17.74 | 17.82 | 17.74 | 17.77 | 18,242 | -0.01(-0.05%) |
Apr 06, 2017 | 17.80 | 17.90 | 17.76 | 17.78 | 64,594 | -0.01(-0.05%) |
Apr 05, 2017 | 17.90 | 17.90 | 17.79 | 17.79 | 37,060 | -0.03(-0.14%) |
Apr 04, 2017 | 17.74 | 17.84 | 17.74 | 17.82 | 229,780 | +0.05(+0.29%) |
Apr 03, 2017 | 17.68 | 17.77 | 17.66 | 17.77 | 24,701 | +0.12(+0.68%) |
Mar 31, 2017 | 17.65 | 17.71 | 17.65 | 17.65 | 17,092 | -0.11(-0.63%) |
Mar 30, 2017 | 17.79 | 17.79 | 17.72 | 17.76 | 72,791 | -0.06(-0.34%) |
Mar 29, 2017 | 17.77 | 17.82 | 17.76 | 17.82 | 16,194 | +0.00(+0.00%) |
Mar 28, 2017 | 17.75 | 17.85 | 17.71 | 17.82 | 37,717 | +0.06(+0.34%) |
Mar 27, 2017 | 17.78 | 17.78 | 17.58 | 17.76 | 31,527 | -0.04(-0.24%) |
Mar 24, 2017 | 17.78 | 17.81 | 17.70 | 17.80 | 37,738 | +0.06(+0.34%) |
Mar 23, 2017 | 17.69 | 17.80 | 17.69 | 17.74 | 21,829 | +0.00(+0.00%) |
Mar 22, 2017 | 17.63 | 17.80 | 17.63 | 17.74 | 34,744 | +0.02(+0.10%) |
Mar 21, 2017 | 17.93 | 17.93 | 17.68 | 17.72 | 42,531 | -0.09(-0.48%) |
Mar 20, 2017 | 17.82 | 17.88 | 17.77 | 17.81 | 12,383 | +0.06(+0.34%) |
Mar 17, 2017 | 17.77 | 17.77 | 17.71 | 17.75 | 42,318 | -0.01(-0.05%) |
Mar 16, 2017 | 17.72 | 17.76 | 17.69 | 17.76 | 23,417 | +0.09(+0.48%) |
Mar 15, 2017 | 17.48 | 17.67 | 17.43 | 17.67 | 18,014 | +0.24(+1.39%) |
Mar 14, 2017 | 17.40 | 17.45 | 17.40 | 17.43 | 6,147 | -0.05(-0.31%) |
Mar 13, 2017 | 17.38 | 17.49 | 17.38 | 17.48 | 14,842 | +0.22(+1.29%) |
Mar 10, 2017 | 17.27 | 17.31 | 17.18 | 17.26 | 43,350 | +0.06(+0.35%) |
Mar 09, 2017 | 17.19 | 17.20 | 17.10 | 17.20 | 16,757 | -0.03(-0.20%) |
Mar 08, 2017 | 17.33 | 17.40 | 17.24 | 17.24 | 16,460 | -0.10(-0.59%) |
Mar 07, 2017 | 17.36 | 17.38 | 17.32 | 17.34 | 14,051 | -0.03(-0.20%) |
Mar 06, 2017 | 17.34 | 17.37 | 17.29 | 17.37 | 21,751 | +0.01(+0.05%) |
Mar 03, 2017 | 17.33 | 17.38 | 17.27 | 17.36 | 14,083 | +0.03(+0.20%) |
Mar 02, 2017 | 17.34 | 17.41 | 17.26 | 17.33 | 23,149 | -0.17(-0.98%) |
Mar 01, 2017 | 17.37 | 17.50 | 17.37 | 17.50 | 10,323 | +0.28(+1.64%) |
Feb 28, 2017 | 17.37 | 17.37 | 17.22 | 17.22 | 25,163 | -0.20(-1.13%) |
Feb 27, 2017 | 17.40 | 17.47 | 17.35 | 17.41 | 30,868 | +0.03(+0.20%) |
Feb 24, 2017 | 17.41 | 17.45 | 17.37 | 17.38 | 11,278 | -0.20(-1.12%) |
Feb 23, 2017 | 17.63 | 17.63 | 17.52 | 17.58 | 14,972 | -0.03(-0.15%) |
Feb 22, 2017 | 17.64 | 17.65 | 17.55 | 17.60 | 191,355 | +0.00(+0.00%) |
Feb 21, 2017 | 17.59 | 17.65 | 17.56 | 17.60 | 58,537 | +0.08(+0.44%) |
Feb 17, 2017 | 17.53 | 17.53 | 17.53 | 0 | -0.03(-0.15%) | |
Feb 16, 2017 | 17.53 | 17.57 | 17.51 | 17.55 | 18,585 | -0.01(-0.05%) |
Feb 15, 2017 | 17.50 | 17.57 | 17.46 | 17.56 | 31,572 | +0.14(+0.79%) |
Feb 14, 2017 | 17.47 | 17.47 | 17.32 | 17.42 | 18,460 | -0.10(-0.59%) |
Feb 13, 2017 | 17.52 | 17.53 | 17.46 | 17.53 | 202,879 | +0.06(+0.34%) |
Feb 10, 2017 | 17.38 | 17.48 | 17.38 | 17.47 | 27,842 | +0.07(+0.39%) |
Feb 09, 2017 | 17.35 | 17.40 | 17.35 | 17.40 | 14,410 | +0.10(+0.59%) |
Feb 08, 2017 | 17.22 | 17.31 | 17.21 | 17.30 | 23,444 | +0.09(+0.55%) |
Feb 07, 2017 | 17.24 | 17.25 | 17.18 | 17.20 | 41,808 | +0.03(+0.15%) |
Feb 06, 2017 | 17.19 | 17.20 | 17.14 | 17.18 | 61,741 | -0.09(-0.54%) |
Feb 03, 2017 | 17.17 | 17.27 | 17.17 | 17.27 | 25,942 | +0.06(+0.35%) |
Feb 02, 2017 | 17.20 | 17.21 | 17.14 | 17.21 | 15,162 | +0.00(+0.00%) |