Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.44 | 21.70 | 20.96 | 20.98 | 454,442 | -0.25(-1.17%) |
Feb 27, 2018 | 21.37 | 21.74 | 21.13 | 21.23 | 461,921 | -0.27(-1.24%) |
Feb 26, 2018 | 21.52 | 21.52 | 21.26 | 21.49 | 376,639 | +0.02(+0.11%) |
Feb 23, 2018 | 21.56 | 21.60 | 21.17 | 21.47 | 813,374 | +0.02(+0.11%) |
Feb 22, 2018 | 21.94 | 22.01 | 21.24 | 21.45 | 720,568 | -0.40(-1.85%) |
Feb 21, 2018 | 21.09 | 22.12 | 21.09 | 21.85 | 713,860 | +0.81(+3.84%) |
Feb 20, 2018 | 21.35 | 21.71 | 21.03 | 21.04 | 515,701 | -0.35(-1.64%) |
Feb 16, 2018 | 21.39 | 21.39 | 21.39 | 0 | +0.07(+0.32%) | |
Feb 15, 2018 | 21.44 | 21.44 | 21.13 | 21.32 | 356,085 | +0.01(+0.04%) |
Feb 14, 2018 | 20.72 | 21.47 | 20.52 | 21.32 | 432,912 | +0.49(+2.34%) |
Feb 13, 2018 | 20.60 | 20.95 | 20.40 | 20.83 | 427,695 | +0.19(+0.92%) |
Feb 12, 2018 | 20.24 | 20.78 | 19.96 | 20.64 | 795,722 | +0.58(+2.89%) |
Feb 09, 2018 | 19.67 | 20.14 | 19.24 | 20.06 | 5,630,279 | +0.80(+4.15%) |
Feb 08, 2018 | 20.33 | 20.50 | 19.19 | 19.26 | 1,029,178 | -1.27(-6.19%) |
Feb 07, 2018 | 20.27 | 20.79 | 20.15 | 20.53 | 190,557 | +0.16(+0.78%) |
Feb 06, 2018 | 19.85 | 20.56 | 19.85 | 20.37 | 355,082 | -0.02(-0.07%) |
Feb 05, 2018 | 19.85 | 20.55 | 19.82 | 20.39 | 533,605 | +0.18(+0.87%) |
Feb 02, 2018 | 21.34 | 21.55 | 20.14 | 20.21 | 658,988 | -1.21(-5.65%) |
Feb 01, 2018 | 21.26 | 21.48 | 21.05 | 21.42 | 188,611 | +0.11(+0.54%) |
Jan 31, 2018 | 21.53 | 21.84 | 21.13 | 21.31 | 223,485 | -0.14(-0.67%) |
Jan 30, 2018 | 21.38 | 21.47 | 21.38 | 21.45 | 245,714 | -0.11(-0.53%) |
Jan 29, 2018 | 21.50 | 21.69 | 21.45 | 21.57 | 323,370 | +0.01(+0.04%) |
Jan 26, 2018 | 21.84 | 21.84 | 21.42 | 21.56 | 633,024 | -0.12(-0.56%) |
Jan 25, 2018 | 21.71 | 21.75 | 21.40 | 21.68 | 392,277 | +0.14(+0.67%) |
Jan 24, 2018 | 21.67 | 21.82 | 21.47 | 21.54 | 283,336 | -0.01(-0.04%) |
Jan 23, 2018 | 21.56 | 21.74 | 21.43 | 21.55 | 271,620 | -0.08(-0.39%) |
Jan 22, 2018 | 21.75 | 21.78 | 21.45 | 21.63 | 156,717 | -0.25(-1.15%) |
Jan 19, 2018 | 21.40 | 21.91 | 21.40 | 21.88 | 272,270 | +0.50(+2.35%) |
Jan 18, 2018 | 21.42 | 21.50 | 21.34 | 21.38 | 239,848 | -0.18(-0.81%) |
Jan 17, 2018 | 21.32 | 21.61 | 20.96 | 21.55 | 221,229 | +0.32(+1.51%) |
Jan 16, 2018 | 21.59 | 21.79 | 21.09 | 21.23 | 408,328 | -0.22(-1.03%) |
Jan 12, 2018 | 21.45 | 21.45 | 21.45 | 0 | -0.06(-0.28%) | |
Jan 11, 2018 | 21.20 | 21.52 | 21.20 | 21.52 | 200,377 | +0.41(+1.95%) |
Jan 10, 2018 | 21.07 | 21.39 | 20.97 | 21.10 | 498,368 | +0.05(+0.25%) |
Jan 09, 2018 | 20.73 | 21.11 | 20.73 | 21.05 | 339,063 | +0.34(+1.65%) |
Jan 08, 2018 | 20.91 | 20.91 | 20.57 | 20.71 | 287,119 | -0.20(-0.95%) |
Jan 05, 2018 | 21.10 | 21.10 | 20.76 | 20.91 | 707,410 | -0.05(-0.22%) |
Jan 04, 2018 | 20.90 | 21.13 | 20.75 | 20.95 | 461,948 | +0.18(+0.88%) |
Jan 03, 2018 | 20.53 | 20.82 | 20.26 | 20.77 | 439,465 | +0.20(+0.96%) |
Jan 02, 2018 | 20.84 | 20.84 | 20.37 | 20.57 | 554,059 | -0.08(-0.41%) |
Dec 29, 2017 | 20.65 | 20.65 | 20.65 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 20.52 | 20.69 | 20.35 | 20.67 | 234,273 | +0.35(+1.72%) |
Dec 27, 2017 | 20.39 | 20.42 | 20.22 | 20.32 | 379,841 | -0.06(-0.30%) |
Dec 26, 2017 | 20.56 | 20.62 | 20.25 | 20.38 | 526,558 | -0.15(-0.74%) |
Dec 22, 2017 | 20.40 | 20.56 | 20.18 | 20.53 | 430,312 | +0.19(+0.94%) |
Dec 21, 2017 | 20.53 | 20.55 | 20.26 | 20.34 | 478,275 | -0.11(-0.56%) |
Dec 20, 2017 | 20.32 | 20.57 | 20.11 | 20.46 | 660,953 | +0.21(+1.02%) |
Dec 19, 2017 | 20.19 | 20.53 | 20.19 | 20.25 | 1,234,802 | +0.06(+0.30%) |
Dec 18, 2017 | 19.73 | 20.31 | 19.71 | 20.19 | 1,396,897 | +0.66(+3.35%) |
Dec 15, 2017 | 19.08 | 19.69 | 18.93 | 19.54 | 2,737,800 | +0.50(+2.64%) |
Dec 14, 2017 | 18.97 | 19.38 | 18.90 | 19.03 | 1,014,076 | +0.15(+0.81%) |
Dec 13, 2017 | 18.89 | 19.24 | 18.77 | 18.88 | 794,766 | -0.02(-0.08%) |
Dec 12, 2017 | 18.90 | 19.12 | 18.78 | 18.90 | 698,667 | -0.02(-0.12%) |
Dec 11, 2017 | 19.23 | 19.57 | 18.91 | 18.92 | 512,160 | -0.34(-1.74%) |
Dec 08, 2017 | 19.43 | 19.43 | 19.10 | 19.25 | 473,749 | +0.00(+0.00%) |
Dec 07, 2017 | 18.80 | 19.44 | 18.80 | 743,946 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.80 | 19.22 | 18.80 | 18.83 | 390,277 | -0.07(-0.36%) |
Dec 05, 2017 | 19.29 | 19.42 | 18.83 | 18.90 | 480,876 | -0.34(-1.78%) |
Dec 04, 2017 | 19.28 | 19.44 | 19.28 | 19.25 | 953,886 | +0.21(+1.08%) |
Dec 01, 2017 | 18.65 | 19.06 | 18.22 | 19.04 | 464,435 | +0.46(+2.46%) |
Nov 30, 2017 | 19.04 | 19.21 | 18.39 | 18.58 | 484,244 | -0.36(-1.89%) |
Nov 29, 2017 | 18.64 | 19.23 | 18.45 | 18.94 | 909,349 | +0.35(+1.88%) |
Nov 28, 2017 | 18.23 | 18.62 | 18.20 | 18.59 | 824,186 | +0.46(+2.52%) |
Nov 27, 2017 | 18.19 | 18.32 | 18.06 | 18.13 | 801,052 | -0.17(-0.92%) |
Nov 24, 2017 | 18.32 | 18.33 | 17.98 | 18.30 | 127,103 | +0.07(+0.38%) |
Nov 22, 2017 | 18.15 | 18.28 | 18.07 | 18.23 | 334,472 | +0.11(+0.63%) |
Nov 21, 2017 | 17.98 | 18.18 | 17.87 | 18.12 | 457,948 | +0.25(+1.41%) |
Nov 20, 2017 | 17.38 | 17.90 | 17.37 | 17.87 | 697,463 | +0.58(+3.35%) |
Nov 17, 2017 | 17.06 | 17.51 | 17.06 | 17.29 | 1,199,789 | +0.18(+1.02%) |
Nov 16, 2017 | 17.17 | 17.43 | 17.08 | 17.11 | 598,089 | +0.02(+0.09%) |
Nov 15, 2017 | 16.85 | 17.33 | 16.85 | 17.10 | 1,009,234 | -0.01(-0.04%) |
Nov 14, 2017 | 16.97 | 17.35 | 16.83 | 17.11 | 1,018,081 | +0.05(+0.27%) |
Nov 13, 2017 | 16.68 | 17.11 | 16.61 | 17.06 | 961,879 | +0.27(+1.59%) |
Nov 10, 2017 | 16.95 | 16.98 | 16.79 | 16.79 | 827,056 | -0.07(-0.41%) |
Nov 09, 2017 | 16.74 | 17.00 | 16.61 | 16.86 | 5,185,513 | -0.66(-3.74%) |
Nov 08, 2017 | 18.21 | 18.21 | 17.29 | 17.52 | 387,325 | -0.89(-4.84%) |
Nov 07, 2017 | 19.20 | 19.20 | 18.02 | 18.41 | 223,184 | -0.98(-5.07%) |
Nov 06, 2017 | 19.22 | 19.41 | 19.15 | 19.39 | 39,666 | +0.17(+0.87%) |
Nov 03, 2017 | 19.13 | 19.36 | 18.90 | 19.22 | 84,752 | +0.11(+0.60%) |
Nov 02, 2017 | 18.67 | 19.15 | 18.54 | 19.11 | 31,793 | +0.43(+2.32%) |
Nov 01, 2017 | 18.67 | 18.99 | 18.55 | 18.67 | 56,739 | +0.12(+0.66%) |
Oct 31, 2017 | 18.45 | 18.74 | 18.39 | 18.55 | 194,576 | +0.19(+1.04%) |
Oct 30, 2017 | 18.43 | 18.80 | 18.27 | 18.36 | 111,392 | -0.09(-0.50%) |
Oct 27, 2017 | 17.97 | 18.47 | 17.97 | 18.45 | 248,029 | +0.56(+3.15%) |
Oct 26, 2017 | 17.66 | 18.13 | 17.66 | 17.89 | 308,408 | +0.37(+2.09%) |
Oct 25, 2017 | 17.24 | 17.65 | 17.24 | 17.52 | 489,113 | +0.30(+1.77%) |
Oct 24, 2017 | 17.28 | 17.34 | 16.98 | 17.22 | 61,561 | +0.03(+0.18%) |
Oct 23, 2017 | 17.30 | 17.30 | 17.14 | 17.19 | 19,236 | -0.14(-0.79%) |
Oct 20, 2017 | 17.48 | 17.48 | 17.20 | 17.33 | 152,943 | -0.05(-0.31%) |
Oct 19, 2017 | 17.15 | 17.42 | 17.11 | 17.38 | 49,630 | +0.15(+0.88%) |
Oct 18, 2017 | 17.20 | 17.41 | 17.07 | 17.23 | 24,511 | +0.00(+0.00%) |
Oct 17, 2017 | 17.31 | 17.44 | 17.09 | 17.23 | 73,824 | -0.08(-0.48%) |
Oct 16, 2017 | 17.21 | 17.38 | 17.13 | 17.31 | 68,582 | +0.11(+0.62%) |
Oct 13, 2017 | 17.31 | 17.39 | 17.05 | 17.20 | 41,962 | -0.08(-0.48%) |
Oct 12, 2017 | 17.41 | 17.43 | 17.20 | 17.29 | 56,383 | -0.11(-0.66%) |
Oct 11, 2017 | 17.40 | 17.49 | 17.15 | 17.40 | 102,064 | +0.02(+0.09%) |
Oct 10, 2017 | 17.14 | 17.40 | 17.13 | 17.39 | 55,734 | +0.26(+1.51%) |
Oct 09, 2017 | 17.20 | 17.42 | 16.76 | 17.13 | 80,403 | -0.12(-0.71%) |
Oct 06, 2017 | 17.11 | 17.51 | 17.10 | 17.25 | 70,583 | +0.10(+0.58%) |
Oct 05, 2017 | 17.06 | 17.26 | 16.92 | 17.15 | 112,542 | +0.11(+0.63%) |
Oct 04, 2017 | 17.40 | 17.46 | 17.00 | 17.04 | 88,787 | -0.43(-2.44%) |
Oct 03, 2017 | 17.38 | 17.49 | 17.15 | 17.47 | 106,302 | +0.05(+0.31%) |
Oct 02, 2017 | 17.42 | 17.67 | 17.08 | 17.42 | 296,165 | -0.04(-0.22%) |
Sep 29, 2017 | 17.36 | 17.52 | 17.17 | 17.46 | 143,043 | +0.08(+0.48%) |
Sep 28, 2017 | 17.20 | 17.41 | 17.05 | 17.37 | 111,445 | +0.15(+0.89%) |
Sep 27, 2017 | 16.97 | 17.45 | 16.87 | 17.22 | 186,592 | +0.40(+2.40%) |
Sep 26, 2017 | 16.72 | 16.85 | 16.53 | 16.82 | 43,354 | +0.14(+0.87%) |
Sep 25, 2017 | 16.84 | 16.94 | 16.62 | 16.67 | 50,442 | -0.23(-1.35%) |
Sep 22, 2017 | 16.82 | 16.98 | 16.71 | 16.90 | 56,337 | -0.02(-0.09%) |
Sep 21, 2017 | 16.98 | 17.08 | 16.89 | 16.92 | 91,469 | -0.04(-0.22%) |
Sep 20, 2017 | 16.91 | 17.05 | 16.78 | 16.95 | 81,976 | +0.08(+0.50%) |
Sep 19, 2017 | 16.76 | 17.01 | 16.65 | 16.87 | 38,211 | +0.11(+0.64%) |
Sep 18, 2017 | 16.30 | 16.79 | 16.12 | 16.76 | 170,954 | +0.49(+3.00%) |
Sep 15, 2017 | 16.71 | 16.92 | 16.28 | 16.28 | 396,704 | -0.42(-2.51%) |
Sep 14, 2017 | 16.93 | 16.98 | 16.33 | 16.69 | 99,376 | -0.30(-1.75%) |
Sep 13, 2017 | 16.61 | 16.99 | 16.56 | 16.99 | 146,742 | +0.33(+1.97%) |
Sep 12, 2017 | 15.97 | 16.75 | 15.97 | 16.66 | 97,289 | +0.69(+4.29%) |
Sep 11, 2017 | 15.73 | 16.02 | 15.68 | 15.98 | 73,868 | +0.34(+2.19%) |
Sep 08, 2017 | 15.82 | 16.25 | 15.54 | 15.64 | 170,650 | -0.17(-1.06%) |
Sep 07, 2017 | 16.11 | 16.18 | 15.54 | 15.80 | 107,865 | -0.30(-1.89%) |
Sep 06, 2017 | 16.37 | 16.37 | 15.67 | 16.11 | 193,842 | +0.20(+1.24%) |
Sep 05, 2017 | 15.87 | 16.12 | 15.70 | 15.91 | 159,902 | +0.05(+0.29%) |
Sep 01, 2017 | 15.95 | 16.14 | 15.77 | 15.86 | 75,462 | -0.01(-0.05%) |
Aug 31, 2017 | 15.95 | 16.35 | 15.71 | 15.87 | 91,863 | -0.05(-0.29%) |
Aug 30, 2017 | 15.86 | 16.42 | 15.79 | 15.92 | 189,178 | +0.08(+0.53%) |
Aug 29, 2017 | 15.60 | 16.14 | 15.53 | 15.83 | 200,896 | +0.07(+0.43%) |
Aug 28, 2017 | 15.95 | 16.12 | 15.62 | 15.77 | 189,425 | -0.18(-1.10%) |
Aug 25, 2017 | 15.99 | 15.99 | 15.77 | 15.94 | 51,565 | -0.04(-0.24%) |
Aug 24, 2017 | 15.96 | 16.06 | 15.84 | 15.98 | 68,241 | -0.01(-0.05%) |
Aug 23, 2017 | 15.73 | 16.06 | 15.68 | 15.99 | 104,245 | +0.16(+1.01%) |
Aug 22, 2017 | 15.72 | 16.03 | 15.67 | 15.83 | 228,662 | +0.14(+0.92%) |
Aug 21, 2017 | 15.72 | 15.83 | 15.23 | 15.68 | 181,468 | -0.05(-0.29%) |
Aug 18, 2017 | 16.31 | 16.36 | 15.64 | 15.73 | 113,517 | -0.81(-4.88%) |
Aug 17, 2017 | 16.36 | 16.71 | 16.30 | 16.53 | 123,026 | +0.18(+1.12%) |
Aug 16, 2017 | 16.62 | 16.74 | 16.12 | 16.35 | 89,828 | -0.14(-0.88%) |
Aug 15, 2017 | 16.31 | 16.57 | 16.27 | 16.50 | 119,345 | +0.25(+1.55%) |
Aug 14, 2017 | 15.83 | 16.37 | 15.83 | 16.25 | 57,175 | +0.52(+3.29%) |
Aug 11, 2017 | 15.92 | 16.13 | 15.46 | 15.73 | 126,565 | -0.16(-1.01%) |
Aug 10, 2017 | 16.50 | 16.56 | 15.80 | 15.89 | 76,409 | -0.72(-4.36%) |
Aug 09, 2017 | 16.95 | 16.95 | 16.47 | 16.61 | 47,900 | -0.44(-2.59%) |
Aug 08, 2017 | 17.02 | 17.46 | 16.92 | 17.05 | 49,981 | -0.02(-0.09%) |
Aug 07, 2017 | 17.49 | 17.52 | 16.98 | 17.07 | 37,377 | -0.40(-2.27%) |
Aug 04, 2017 | 17.62 | 17.62 | 17.33 | 17.46 | 28,899 | +0.06(+0.35%) |
Aug 03, 2017 | 17.43 | 17.49 | 17.33 | 17.40 | 25,568 | -0.02(-0.09%) |
Aug 02, 2017 | 17.43 | 17.62 | 17.39 | 17.42 | 34,270 | -0.08(-0.44%) |
Aug 01, 2017 | 17.43 | 17.50 | 17.33 | 17.49 | 20,971 | +0.10(+0.57%) |
Jul 31, 2017 | 17.23 | 17.41 | 16.98 | 17.40 | 41,485 | +0.18(+1.02%) |
Jul 28, 2017 | 17.36 | 17.36 | 16.85 | 17.22 | 47,931 | -0.12(-0.70%) |
Jul 27, 2017 | 17.14 | 17.43 | 16.72 | 17.34 | 60,816 | +0.30(+1.74%) |
Jul 26, 2017 | 17.37 | 17.37 | 16.92 | 17.04 | 38,186 | -0.31(-1.80%) |
Jul 25, 2017 | 17.30 | 17.39 | 17.05 | 17.36 | 58,456 | +0.12(+0.71%) |
Jul 24, 2017 | 16.83 | 17.32 | 16.78 | 17.24 | 42,029 | +0.37(+2.17%) |
Jul 21, 2017 | 17.04 | 17.04 | 16.65 | 16.87 | 70,553 | -0.09(-0.54%) |
Jul 20, 2017 | 16.73 | 17.17 | 16.57 | 16.96 | 255,055 | +0.22(+1.32%) |
Jul 19, 2017 | 16.80 | 16.89 | 16.57 | 16.74 | 39,089 | +0.02(+0.09%) |
Jul 18, 2017 | 16.76 | 16.92 | 16.70 | 16.72 | 67,482 | -0.11(-0.63%) |
Jul 17, 2017 | 16.86 | 16.92 | 16.62 | 16.83 | 96,037 | -0.11(-0.67%) |
Jul 14, 2017 | 16.89 | 17.08 | 16.79 | 16.95 | 85,729 | -0.02(-0.13%) |
Jul 13, 2017 | 17.04 | 17.06 | 16.86 | 16.97 | 84,144 | -0.08(-0.45%) |
Jul 12, 2017 | 17.04 | 17.16 | 16.96 | 17.04 | 88,860 | -0.02(-0.09%) |
Jul 11, 2017 | 17.02 | 17.14 | 16.83 | 17.06 | 71,907 | +0.05(+0.31%) |
Jul 10, 2017 | 17.24 | 17.24 | 16.93 | 17.01 | 110,040 | -0.24(-1.37%) |
Jul 07, 2017 | 17.00 | 17.27 | 16.97 | 17.24 | 67,714 | +0.30(+1.75%) |
Jul 06, 2017 | 17.03 | 17.36 | 16.88 | 16.95 | 68,573 | -0.06(-0.36%) |
Jul 05, 2017 | 17.17 | 17.17 | 16.82 | 17.01 | 85,607 | -0.04(-0.22%) |
Jul 03, 2017 | 16.76 | 17.14 | 16.76 | 17.04 | 19,892 | +0.38(+2.29%) |
Jun 30, 2017 | 16.74 | 16.98 | 16.53 | 16.66 | 116,455 | +0.00(+0.00%) |
Jun 29, 2017 | 17.14 | 17.19 | 16.42 | 16.66 | 145,857 | -0.30(-1.75%) |
Jun 28, 2017 | 16.51 | 17.12 | 16.51 | 16.96 | 126,393 | +0.52(+3.15%) |
Jun 27, 2017 | 16.21 | 16.50 | 16.20 | 16.44 | 72,161 | +0.19(+1.17%) |
Jun 26, 2017 | 16.02 | 16.35 | 15.96 | 16.25 | 98,805 | +0.25(+1.57%) |
Jun 23, 2017 | 16.59 | 16.79 | 15.61 | 16.00 | 1,885,162 | -0.60(-3.62%) |
Jun 22, 2017 | 16.92 | 17.07 | 16.42 | 16.60 | 129,442 | -0.26(-1.54%) |
Jun 21, 2017 | 16.89 | 17.12 | 16.80 | 16.86 | 67,719 | -0.10(-0.58%) |
Jun 20, 2017 | 17.17 | 17.17 | 16.85 | 16.96 | 71,672 | -0.11(-0.62%) |
Jun 19, 2017 | 17.23 | 17.49 | 16.99 | 17.07 | 75,725 | -0.16(-0.93%) |
Jun 16, 2017 | 17.75 | 17.86 | 16.92 | 17.23 | 162,356 | -0.53(-3.00%) |
Jun 15, 2017 | 17.59 | 17.90 | 17.36 | 17.76 | 83,323 | +0.02(+0.13%) |
Jun 14, 2017 | 17.87 | 18.06 | 17.52 | 17.74 | 134,574 | -0.17(-0.94%) |
Jun 13, 2017 | 17.86 | 18.00 | 17.75 | 17.91 | 94,055 | +0.02(+0.13%) |
Jun 12, 2017 | 17.79 | 17.91 | 17.72 | 17.88 | 132,044 | +0.02(+0.13%) |
Jun 09, 2017 | 17.59 | 17.94 | 17.55 | 17.86 | 152,006 | +0.25(+1.43%) |
Jun 08, 2017 | 17.03 | 17.71 | 16.79 | 17.61 | 112,441 | +0.62(+3.63%) |
Jun 07, 2017 | 17.10 | 17.10 | 16.83 | 16.99 | 64,676 | -0.11(-0.62%) |
Jun 06, 2017 | 17.05 | 17.20 | 16.90 | 17.10 | 33,676 | -0.02(-0.13%) |
Jun 05, 2017 | 17.20 | 17.26 | 16.91 | 17.12 | 86,607 | -0.02(-0.09%) |
Jun 02, 2017 | 16.88 | 17.33 | 16.67 | 17.14 | 167,180 | +0.12(+0.72%) |
Jun 01, 2017 | 16.63 | 17.12 | 16.57 | 17.01 | 135,924 | +0.37(+2.20%) |
May 31, 2017 | 17.00 | 17.06 | 16.46 | 16.65 | 126,300 | -0.35(-2.06%) |
May 30, 2017 | 17.03 | 17.61 | 16.84 | 17.00 | 147,218 | +0.02(+0.13%) |
May 26, 2017 | 16.82 | 16.98 | 16.78 | 16.98 | 57,360 | +0.05(+0.27%) |
May 25, 2017 | 17.14 | 17.19 | 16.87 | 16.93 | 144,834 | -0.16(-0.94%) |
May 24, 2017 | 16.77 | 17.27 | 16.76 | 17.09 | 93,117 | +0.25(+1.49%) |
May 23, 2017 | 16.71 | 17.06 | 16.64 | 16.84 | 59,936 | +0.14(+0.82%) |
May 22, 2017 | 16.43 | 16.74 | 16.43 | 16.70 | 71,736 | +0.24(+1.48%) |
May 19, 2017 | 16.48 | 16.67 | 16.43 | 16.46 | 54,719 | +0.03(+0.19%) |
May 18, 2017 | 16.41 | 16.74 | 16.41 | 16.43 | 52,772 | -0.09(-0.55%) |
May 17, 2017 | 16.72 | 16.76 | 16.42 | 16.52 | 70,474 | -0.30(-1.77%) |
May 16, 2017 | 16.65 | 16.94 | 16.50 | 16.82 | 112,972 | +0.18(+1.05%) |
May 15, 2017 | 16.82 | 16.85 | 16.64 | 16.64 | 435,100 | -0.25(-1.49%) |
May 12, 2017 | 17.03 | 17.25 | 16.76 | 16.89 | 161,341 | -0.23(-1.33%) |
May 11, 2017 | 16.89 | 17.21 | 16.89 | 17.12 | 221,685 | +0.18(+1.08%) |
May 10, 2017 | 16.76 | 16.95 | 16.72 | 16.94 | 123,005 | +0.19(+1.14%) |
May 09, 2017 | 16.83 | 16.83 | 16.68 | 16.75 | 117,416 | -0.10(-0.59%) |
May 08, 2017 | 17.02 | 17.03 | 16.83 | 16.85 | 129,804 | -0.21(-1.25%) |
May 05, 2017 | 17.17 | 17.20 | 16.91 | 17.06 | 126,370 | -0.11(-0.66%) |
May 04, 2017 | 17.17 | 17.30 | 17.14 | 17.17 | 259,457 | +0.00(+0.00%) |
May 03, 2017 | 17.14 | 17.35 | 17.09 | 17.17 | 37,871 | -0.04(-0.22%) |
May 02, 2017 | 17.08 | 17.31 | 17.01 | 17.21 | 153,416 | +0.08(+0.44%) |
May 01, 2017 | 17.25 | 17.37 | 16.95 | 17.14 | 288,253 | +0.02(+0.09%) |
Apr 28, 2017 | 17.21 | 17.44 | 17.06 | 17.12 | 257,277 | -0.11(-0.66%) |
Apr 27, 2017 | 17.55 | 17.67 | 17.17 | 17.24 | 453,923 | -0.24(-1.39%) |
Apr 26, 2017 | 17.33 | 17.52 | 17.29 | 17.48 | 298,365 | +0.19(+1.10%) |
Apr 25, 2017 | 17.33 | 17.44 | 17.28 | 17.29 | 262,708 | +0.19(+1.11%) |
Apr 24, 2017 | 17.21 | 17.52 | 16.98 | 17.10 | 370,666 | +0.18(+1.04%) |
Apr 21, 2017 | 16.92 | 17.30 | 16.91 | 16.92 | 214,892 | +0.02(+0.09%) |
Apr 20, 2017 | 17.19 | 17.19 | 16.85 | 16.91 | 163,418 | -0.06(-0.36%) |
Apr 19, 2017 | 16.95 | 17.11 | 16.87 | 16.97 | 299,682 | +0.02(+0.13%) |
Apr 18, 2017 | 16.94 | 17.04 | 16.77 | 16.95 | 523,416 | +0.00(+0.00%) |
Apr 17, 2017 | 16.50 | 17.17 | 16.37 | 16.95 | 696,848 | +0.53(+3.25%) |