Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.44 | 17.49 | 17.01 | 17.05 | 473,782 | -0.39(-2.22%) |
Feb 27, 2018 | 17.68 | 17.81 | 17.39 | 17.44 | 236,743 | -0.19(-1.10%) |
Feb 26, 2018 | 17.73 | 17.83 | 17.56 | 17.64 | 268,208 | -0.10(-0.55%) |
Feb 23, 2018 | 17.64 | 17.83 | 17.60 | 17.73 | 123,913 | +0.15(+0.83%) |
Feb 22, 2018 | 17.59 | 235,717 | +0.10(+0.55%) | |||
Feb 21, 2018 | 17.78 | 18.02 | 17.49 | 17.49 | 233,644 | -0.29(-1.63%) |
Feb 20, 2018 | 18.22 | 18.22 | 17.64 | 17.78 | 233,968 | -0.44(-2.39%) |
Feb 16, 2018 | 18.22 | 18.22 | 18.22 | 0 | +0.58(+3.30%) | |
Feb 15, 2018 | 18.02 | 18.02 | 17.59 | 17.64 | 594,224 | -0.34(-1.89%) |
Feb 14, 2018 | 17.49 | 18.02 | 17.39 | 17.98 | 265,185 | +0.39(+2.20%) |
Feb 13, 2018 | 17.54 | 17.68 | 17.39 | 17.59 | 126,322 | +0.05(+0.28%) |
Feb 12, 2018 | 17.44 | 17.54 | 17.18 | 17.54 | 242,469 | +0.10(+0.56%) |
Feb 09, 2018 | 17.25 | 17.64 | 17.10 | 17.44 | 592,982 | +0.19(+1.12%) |
Feb 08, 2018 | 17.39 | 17.54 | 17.20 | 17.25 | 349,970 | -0.10(-0.56%) |
Feb 07, 2018 | 17.15 | 17.44 | 17.10 | 17.35 | 364,049 | +0.19(+1.13%) |
Feb 06, 2018 | 17.10 | 17.44 | 16.85 | 17.15 | 482,411 | -0.29(-1.67%) |
Feb 05, 2018 | 17.54 | 17.64 | 17.35 | 17.44 | 361,489 | -0.19(-1.10%) |
Feb 02, 2018 | 17.93 | 17.93 | 17.49 | 17.64 | 224,414 | -0.34(-1.89%) |
Feb 01, 2018 | 18.22 | 18.31 | 17.98 | 17.98 | 420,432 | -0.24(-1.33%) |
Jan 31, 2018 | 18.12 | 18.31 | 17.88 | 18.22 | 351,778 | +0.19(+1.08%) |
Jan 30, 2018 | 17.98 | 18.07 | 17.93 | 18.02 | 191,618 | +0.00(+0.00%) |
Jan 29, 2018 | 17.78 | 18.12 | 17.61 | 18.02 | 279,734 | +0.24(+1.36%) |
Jan 26, 2018 | 17.44 | 17.88 | 17.39 | 17.78 | 267,861 | +0.39(+2.23%) |
Jan 25, 2018 | 17.54 | 17.59 | 17.35 | 17.39 | 165,270 | -0.10(-0.55%) |
Jan 24, 2018 | 17.59 | 17.68 | 17.39 | 17.49 | 240,289 | -0.10(-0.55%) |
Jan 23, 2018 | 17.64 | 17.73 | 17.54 | 17.59 | 149,833 | -0.10(-0.55%) |
Jan 22, 2018 | 17.64 | 17.78 | 17.54 | 17.68 | 134,675 | -0.02(-0.11%) |
Jan 19, 2018 | 17.35 | 17.76 | 17.33 | 17.70 | 296,360 | +0.31(+1.78%) |
Jan 18, 2018 | 17.54 | 17.59 | 17.30 | 17.39 | 309,380 | -0.15(-0.83%) |
Jan 17, 2018 | 17.39 | 17.64 | 17.39 | 17.54 | 170,679 | +0.15(+0.84%) |
Jan 16, 2018 | 17.49 | 17.73 | 17.35 | 17.39 | 398,666 | +0.00(+0.00%) |
Jan 12, 2018 | 17.39 | 17.39 | 17.39 | 0 | -0.05(-0.28%) | |
Jan 11, 2018 | 17.39 | 17.54 | 17.35 | 17.44 | 381,736 | +0.05(+0.28%) |
Jan 10, 2018 | 17.78 | 17.88 | 17.39 | 17.39 | 506,285 | -0.39(-2.18%) |
Jan 09, 2018 | 17.93 | 18.07 | 17.73 | 17.78 | 177,213 | -0.19(-1.08%) |
Jan 08, 2018 | 17.68 | 17.98 | 17.64 | 17.98 | 385,801 | +0.29(+1.64%) |
Jan 05, 2018 | 17.54 | 17.78 | 17.49 | 17.68 | 178,192 | +0.15(+0.83%) |
Jan 04, 2018 | 17.73 | 17.83 | 17.54 | 17.54 | 190,757 | -0.15(-0.82%) |
Jan 03, 2018 | 17.54 | 17.73 | 17.39 | 17.68 | 246,061 | +0.10(+0.55%) |
Jan 02, 2018 | 17.44 | 17.64 | 17.42 | 17.59 | 189,040 | +0.10(+0.55%) |
Dec 29, 2017 | 17.49 | 17.49 | 17.49 | 0 | -0.24(-1.37%) | |
Dec 28, 2017 | 17.78 | 17.82 | 17.66 | 17.73 | 126,899 | +0.00(+0.00%) |
Dec 27, 2017 | 17.68 | 17.81 | 17.68 | 17.73 | 204,019 | +0.00(+0.00%) |
Dec 26, 2017 | 17.68 | 17.78 | 17.64 | 17.73 | 156,403 | +0.05(+0.27%) |
Dec 22, 2017 | 17.88 | 17.88 | 17.68 | 17.68 | 165,998 | -0.10(-0.54%) |
Dec 21, 2017 | 17.73 | 17.88 | 17.73 | 17.78 | 124,432 | +0.05(+0.27%) |
Dec 20, 2017 | 17.98 | 18.07 | 17.73 | 17.73 | 141,827 | -0.24(-1.35%) |
Dec 19, 2017 | 18.02 | 18.12 | 17.93 | 17.98 | 342,282 | -0.05(-0.27%) |
Dec 18, 2017 | 17.98 | 18.27 | 17.98 | 18.02 | 372,320 | +0.10(+0.54%) |
Dec 15, 2017 | 17.88 | 18.07 | 17.88 | 17.93 | 877,252 | +0.15(+0.82%) |
Dec 14, 2017 | 18.27 | 18.31 | 17.73 | 17.78 | 396,562 | -0.48(-2.65%) |
Dec 13, 2017 | 18.36 | 18.51 | 18.27 | 18.27 | 330,385 | +0.05(+0.27%) |
Dec 12, 2017 | 18.07 | 18.31 | 18.07 | 18.22 | 593,966 | +0.19(+1.08%) |
Dec 11, 2017 | 18.02 | 18.31 | 17.93 | 18.02 | 284,499 | +0.10(+0.54%) |
Dec 08, 2017 | 17.98 | 18.02 | 17.90 | 17.93 | 225,783 | +0.00(+0.00%) |
Dec 07, 2017 | 17.98 | 18.02 | 17.81 | 283,936 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.02 | 18.12 | 17.88 | 17.98 | 312,098 | +0.05(+0.27%) |
Dec 05, 2017 | 17.98 | 17.98 | 17.88 | 17.93 | 293,337 | -0.05(-0.27%) |
Dec 04, 2017 | 18.12 | 18.41 | 17.90 | 17.98 | 452,523 | +0.00(+0.00%) |
Dec 01, 2017 | 18.22 | 18.22 | 17.93 | 17.98 | 451,595 | -0.24(-1.33%) |
Nov 30, 2017 | 18.41 | 18.56 | 18.22 | 18.22 | 379,715 | -0.10(-0.53%) |
Nov 29, 2017 | 18.17 | 18.36 | 18.12 | 18.31 | 396,154 | +0.15(+0.80%) |
Nov 28, 2017 | 18.51 | 18.51 | 18.07 | 18.17 | 292,847 | -0.29(-1.57%) |
Nov 27, 2017 | 18.41 | 18.51 | 18.36 | 18.46 | 440,193 | +0.05(+0.26%) |
Nov 24, 2017 | 18.56 | 18.56 | 18.27 | 18.41 | 370,956 | +0.05(+0.26%) |
Nov 22, 2017 | 18.51 | 18.61 | 18.34 | 18.36 | 357,243 | -0.15(-0.79%) |
Nov 21, 2017 | 18.36 | 18.56 | 18.31 | 18.51 | 293,052 | +0.24(+1.33%) |
Nov 20, 2017 | 18.12 | 18.34 | 18.02 | 18.27 | 266,790 | +0.24(+1.34%) |
Nov 17, 2017 | 18.02 | 18.14 | 17.98 | 18.02 | 187,869 | -0.10(-0.53%) |
Nov 16, 2017 | 17.83 | 18.14 | 17.83 | 18.12 | 275,635 | +0.34(+1.91%) |
Nov 15, 2017 | 17.93 | 17.93 | 17.73 | 17.78 | 301,095 | -0.24(-1.34%) |
Nov 14, 2017 | 17.98 | 18.27 | 17.93 | 18.02 | 222,358 | +0.10(+0.54%) |
Nov 13, 2017 | 17.78 | 17.98 | 17.68 | 17.93 | 147,685 | +0.05(+0.27%) |
Nov 10, 2017 | 17.54 | 17.98 | 17.54 | 17.88 | 187,663 | +0.34(+1.93%) |
Nov 09, 2017 | 17.30 | 17.59 | 17.25 | 17.54 | 285,366 | +0.24(+1.40%) |
Nov 08, 2017 | 17.39 | 17.44 | 17.18 | 17.30 | 558,490 | -0.10(-0.56%) |
Nov 07, 2017 | 17.30 | 17.53 | 17.30 | 17.39 | 619,616 | +0.10(+0.56%) |
Nov 06, 2017 | 17.35 | 17.49 | 17.25 | 17.30 | 229,174 | -0.10(-0.56%) |
Nov 03, 2017 | 17.44 | 17.73 | 17.15 | 17.39 | 325,534 | +0.15(+0.84%) |
Nov 02, 2017 | 17.01 | 17.35 | 17.01 | 17.25 | 376,209 | +0.15(+0.85%) |
Nov 01, 2017 | 17.35 | 17.35 | 16.89 | 17.10 | 766,368 | -0.15(-0.84%) |
Oct 31, 2017 | 17.49 | 17.49 | 17.25 | 17.25 | 339,183 | -0.19(-1.11%) |
Oct 30, 2017 | 17.49 | 17.54 | 17.37 | 17.44 | 187,556 | -0.10(-0.55%) |
Oct 27, 2017 | 17.44 | 17.54 | 17.39 | 17.54 | 204,468 | +0.10(+0.56%) |
Oct 26, 2017 | 17.39 | 17.49 | 17.35 | 17.44 | 236,228 | +0.10(+0.56%) |
Oct 25, 2017 | 17.25 | 17.49 | 17.25 | 17.35 | 318,426 | +0.05(+0.28%) |
Oct 24, 2017 | 17.25 | 17.39 | 17.25 | 17.30 | 494,117 | +0.10(+0.56%) |
Oct 23, 2017 | 17.54 | 17.68 | 17.20 | 17.20 | 506,630 | -0.39(-2.20%) |
Oct 20, 2017 | 17.68 | 17.68 | 17.44 | 17.59 | 390,858 | +0.00(+0.00%) |
Oct 19, 2017 | 17.83 | 17.98 | 17.54 | 17.59 | 254,943 | -0.24(-1.36%) |
Oct 18, 2017 | 18.07 | 18.22 | 17.78 | 17.83 | 403,208 | -0.24(-1.34%) |
Oct 17, 2017 | 18.36 | 18.51 | 17.93 | 18.07 | 460,207 | -0.24(-1.32%) |
Oct 16, 2017 | 18.56 | 18.65 | 18.22 | 18.31 | 266,057 | -0.19(-1.05%) |
Oct 13, 2017 | 18.61 | 18.65 | 18.46 | 18.51 | 73,808 | +0.00(+0.00%) |
Oct 12, 2017 | 18.70 | 18.70 | 18.51 | 18.51 | 96,362 | -0.19(-1.04%) |
Oct 11, 2017 | 18.70 | 18.85 | 18.61 | 18.70 | 103,327 | +0.10(+0.52%) |
Oct 10, 2017 | 18.46 | 18.65 | 18.46 | 18.61 | 148,938 | +0.19(+1.05%) |
Oct 09, 2017 | 18.61 | 18.75 | 18.31 | 18.41 | 156,480 | -0.24(-1.30%) |
Oct 06, 2017 | 18.70 | 18.80 | 18.56 | 18.65 | 96,268 | -0.05(-0.26%) |
Oct 05, 2017 | 18.51 | 18.85 | 18.51 | 18.70 | 259,405 | +0.19(+1.05%) |
Oct 04, 2017 | 18.46 | 18.65 | 18.41 | 18.51 | 272,204 | +0.00(+0.00%) |
Oct 03, 2017 | 18.41 | 18.70 | 18.41 | 18.51 | 279,968 | +0.10(+0.53%) |
Oct 02, 2017 | 18.36 | 18.51 | 18.22 | 18.41 | 270,494 | +0.15(+0.80%) |
Sep 29, 2017 | 18.70 | 18.75 | 18.22 | 18.27 | 266,810 | -0.39(-2.08%) |
Sep 28, 2017 | 18.41 | 18.70 | 18.41 | 18.65 | 212,083 | +0.24(+1.32%) |
Sep 27, 2017 | 18.22 | 18.51 | 18.12 | 18.41 | 387,185 | +0.19(+1.06%) |
Sep 26, 2017 | 17.93 | 18.31 | 17.78 | 18.22 | 294,202 | +0.34(+1.90%) |
Sep 25, 2017 | 18.12 | 18.12 | 17.83 | 17.88 | 129,905 | -0.15(-0.81%) |
Sep 22, 2017 | 17.64 | 18.51 | 17.64 | 18.02 | 607,537 | +0.44(+2.48%) |
Sep 21, 2017 | 17.68 | 17.73 | 17.47 | 17.59 | 186,230 | +0.00(+0.00%) |
Sep 20, 2017 | 17.49 | 17.64 | 17.44 | 17.59 | 202,607 | +0.10(+0.55%) |
Sep 19, 2017 | 17.49 | 17.61 | 17.25 | 17.49 | 383,945 | +0.05(+0.28%) |
Sep 18, 2017 | 17.44 | 17.54 | 17.35 | 17.44 | 381,403 | -0.05(-0.28%) |
Sep 15, 2017 | 17.73 | 17.73 | 17.39 | 17.49 | 975,631 | -0.29(-1.63%) |
Sep 14, 2017 | 17.44 | 17.88 | 17.39 | 17.78 | 233,113 | +0.29(+1.66%) |
Sep 13, 2017 | 17.54 | 17.68 | 17.39 | 17.49 | 438,095 | -0.05(-0.28%) |
Sep 12, 2017 | 17.98 | 18.02 | 17.44 | 17.54 | 410,052 | -0.44(-2.43%) |
Sep 11, 2017 | 17.78 | 18.02 | 17.73 | 17.98 | 274,875 | +0.19(+1.09%) |
Sep 08, 2017 | 17.98 | 18.07 | 17.59 | 17.78 | 434,714 | -0.19(-1.08%) |
Sep 07, 2017 | 17.83 | 18.02 | 17.68 | 17.98 | 300,800 | +0.10(+0.54%) |
Sep 06, 2017 | 17.93 | 18.02 | 17.83 | 17.88 | 274,375 | -0.05(-0.27%) |
Sep 05, 2017 | 18.17 | 18.22 | 17.85 | 17.93 | 387,507 | -0.19(-1.07%) |
Sep 01, 2017 | 18.27 | 18.46 | 18.02 | 18.12 | 544,472 | -0.15(-0.80%) |
Aug 31, 2017 | 18.51 | 18.75 | 18.27 | 18.27 | 277,633 | -0.24(-1.31%) |
Aug 30, 2017 | 18.36 | 18.56 | 18.22 | 18.51 | 275,723 | +0.19(+1.06%) |
Aug 29, 2017 | 18.41 | 18.41 | 18.07 | 18.31 | 1,276,267 | -0.05(-0.26%) |
Aug 28, 2017 | 18.41 | 18.46 | 18.14 | 18.36 | 465,528 | -0.05(-0.26%) |
Aug 25, 2017 | 18.36 | 18.46 | 18.31 | 18.41 | 325,881 | +0.05(+0.26%) |
Aug 24, 2017 | 18.41 | 18.56 | 18.34 | 18.36 | 376,356 | -0.05(-0.26%) |
Aug 23, 2017 | 18.36 | 18.61 | 18.27 | 18.41 | 417,540 | -0.05(-0.26%) |
Aug 22, 2017 | 18.56 | 18.65 | 18.46 | 18.46 | 269,372 | -0.05(-0.26%) |
Aug 21, 2017 | 18.46 | 18.63 | 18.31 | 18.51 | 235,971 | +0.00(+0.00%) |
Aug 18, 2017 | 18.51 | 18.61 | 18.36 | 18.51 | 528,561 | -0.10(-0.52%) |
Aug 17, 2017 | 18.56 | 18.90 | 18.51 | 18.61 | 868,214 | +0.05(+0.26%) |
Aug 16, 2017 | 18.61 | 18.75 | 18.51 | 18.56 | 535,959 | +0.00(+0.00%) |
Aug 15, 2017 | 18.90 | 18.94 | 18.51 | 18.56 | 306,688 | -0.29(-1.54%) |
Aug 14, 2017 | 18.85 | 19.19 | 18.80 | 18.85 | 206,925 | +0.05(+0.26%) |
Aug 11, 2017 | 18.65 | 19.28 | 18.12 | 18.80 | 437,696 | -0.05(-0.26%) |
Aug 10, 2017 | 17.93 | 18.99 | 17.84 | 18.85 | 337,923 | +0.92(+5.14%) |
Aug 09, 2017 | 17.88 | 18.02 | 17.83 | 17.93 | 348,792 | +0.00(+0.00%) |
Aug 08, 2017 | 17.93 | 17.98 | 17.73 | 17.93 | 185,314 | +0.00(+0.00%) |
Aug 07, 2017 | 17.54 | 17.98 | 17.53 | 17.93 | 278,652 | +0.34(+1.93%) |
Aug 04, 2017 | 17.35 | 17.83 | 17.30 | 17.59 | 348,771 | +0.24(+1.40%) |
Aug 03, 2017 | 17.49 | 17.59 | 17.15 | 17.35 | 270,951 | -0.10(-0.56%) |
Aug 02, 2017 | 17.59 | 17.64 | 17.35 | 17.44 | 206,747 | -0.15(-0.83%) |
Aug 01, 2017 | 17.54 | 17.68 | 17.39 | 17.59 | 212,875 | +0.10(+0.55%) |
Jul 31, 2017 | 17.59 | 17.78 | 17.49 | 17.49 | 362,836 | +0.05(+0.28%) |
Jul 28, 2017 | 17.59 | 17.73 | 17.37 | 17.44 | 357,672 | -0.19(-1.10%) |
Jul 27, 2017 | 17.73 | 17.76 | 17.54 | 17.64 | 202,548 | -0.05(-0.27%) |
Jul 26, 2017 | 17.78 | 17.83 | 17.64 | 17.68 | 196,295 | -0.05(-0.27%) |
Jul 25, 2017 | 17.98 | 17.98 | 17.64 | 17.73 | 369,070 | -0.15(-0.81%) |
Jul 24, 2017 | 17.93 | 17.93 | 17.73 | 17.88 | 126,129 | -0.05(-0.27%) |
Jul 21, 2017 | 18.02 | 18.07 | 17.83 | 17.93 | 220,690 | +0.05(+0.27%) |
Jul 20, 2017 | 17.93 | 18.03 | 17.83 | 17.88 | 115,832 | -0.05(-0.27%) |
Jul 19, 2017 | 17.93 | 18.02 | 17.59 | 17.93 | 320,726 | +0.05(+0.27%) |
Jul 18, 2017 | 18.12 | 18.22 | 17.83 | 17.88 | 199,609 | -0.19(-1.07%) |
Jul 17, 2017 | 17.93 | 18.24 | 17.93 | 18.07 | 189,945 | +0.10(+0.54%) |
Jul 14, 2017 | 17.93 | 18.17 | 17.88 | 17.98 | 315,992 | +0.00(+0.00%) |
Jul 13, 2017 | 17.88 | 18.02 | 17.73 | 17.98 | 196,628 | +0.05(+0.27%) |
Jul 12, 2017 | 17.68 | 17.98 | 17.68 | 17.93 | 139,425 | +0.29(+1.65%) |
Jul 11, 2017 | 17.54 | 17.68 | 17.39 | 17.64 | 118,237 | +0.10(+0.55%) |
Jul 10, 2017 | 17.83 | 17.83 | 17.54 | 17.54 | 138,940 | -0.39(-2.16%) |
Jul 07, 2017 | 17.64 | 17.93 | 17.59 | 17.93 | 93,947 | +0.29(+1.65%) |
Jul 06, 2017 | 18.02 | 18.02 | 17.55 | 17.64 | 182,664 | -0.44(-2.41%) |
Jul 05, 2017 | 18.12 | 18.22 | 17.93 | 18.07 | 233,728 | -0.15(-0.80%) |
Jul 03, 2017 | 18.22 | 18.36 | 18.07 | 18.22 | 108,736 | +0.05(+0.27%) |
Jun 30, 2017 | 18.17 | 18.27 | 18.02 | 18.17 | 195,681 | +0.05(+0.27%) |
Jun 29, 2017 | 18.27 | 18.31 | 17.93 | 18.12 | 131,675 | -0.19(-1.06%) |
Jun 28, 2017 | 17.98 | 18.51 | 17.93 | 18.31 | 188,540 | +0.29(+1.61%) |
Jun 27, 2017 | 18.27 | 18.31 | 17.88 | 18.02 | 471,992 | -0.24(-1.33%) |
Jun 26, 2017 | 18.90 | 18.90 | 18.17 | 18.27 | 217,016 | -0.68(-3.58%) |
Jun 23, 2017 | 18.46 | 18.94 | 18.41 | 18.94 | 454,162 | +0.53(+2.89%) |
Jun 22, 2017 | 18.07 | 18.75 | 18.07 | 18.41 | 369,554 | +0.29(+1.60%) |
Jun 21, 2017 | 17.93 | 18.27 | 17.59 | 18.12 | 295,752 | +0.24(+1.36%) |
Jun 20, 2017 | 17.73 | 17.88 | 17.49 | 17.88 | 157,107 | +0.10(+0.54%) |
Jun 19, 2017 | 17.05 | 17.85 | 16.96 | 17.78 | 345,845 | +0.78(+4.56%) |
Jun 16, 2017 | 17.15 | 17.15 | 16.81 | 17.01 | 592,371 | -0.24(-1.40%) |
Jun 15, 2017 | 17.20 | 17.35 | 17.20 | 17.25 | 119,470 | -0.10(-0.56%) |
Jun 14, 2017 | 17.25 | 17.35 | 17.10 | 17.35 | 320,054 | +0.10(+0.56%) |
Jun 13, 2017 | 17.44 | 17.49 | 17.20 | 17.25 | 369,241 | -0.19(-1.11%) |
Jun 12, 2017 | 17.35 | 17.68 | 17.20 | 17.44 | 669,969 | +0.24(+1.41%) |
Jun 09, 2017 | 17.20 | 17.44 | 17.15 | 17.20 | 325,903 | +0.00(+0.00%) |
Jun 08, 2017 | 17.25 | 17.44 | 17.15 | 17.20 | 235,014 | -0.10(-0.56%) |
Jun 07, 2017 | 17.30 | 17.59 | 17.15 | 17.30 | 203,872 | +0.00(+0.00%) |
Jun 06, 2017 | 17.15 | 17.39 | 17.08 | 17.30 | 169,218 | +0.10(+0.56%) |
Jun 05, 2017 | 17.15 | 17.37 | 17.10 | 17.20 | 197,585 | +0.05(+0.28%) |
Jun 02, 2017 | 17.35 | 17.49 | 17.15 | 17.15 | 275,724 | -0.15(-0.84%) |
Jun 01, 2017 | 17.10 | 17.35 | 17.01 | 17.30 | 220,873 | +0.19(+1.13%) |
May 31, 2017 | 17.05 | 17.10 | 16.98 | 17.10 | 142,869 | +0.10(+0.57%) |
May 30, 2017 | 17.01 | 17.15 | 16.91 | 17.01 | 172,691 | -0.05(-0.28%) |
May 26, 2017 | 16.96 | 17.10 | 16.91 | 17.05 | 149,398 | +0.10(+0.57%) |
May 25, 2017 | 16.91 | 17.10 | 16.79 | 16.96 | 206,639 | +0.34(+2.04%) |
May 24, 2017 | 16.96 | 17.05 | 16.57 | 16.62 | 366,504 | -0.34(-2.00%) |
May 23, 2017 | 16.91 | 17.01 | 16.76 | 16.96 | 297,347 | +0.10(+0.57%) |
May 22, 2017 | 16.96 | 17.10 | 16.81 | 16.86 | 215,531 | -0.15(-0.85%) |
May 19, 2017 | 16.81 | 17.07 | 16.79 | 17.01 | 287,976 | +0.15(+0.86%) |
May 18, 2017 | 17.15 | 17.15 | 16.72 | 16.86 | 264,544 | -0.29(-1.69%) |
May 17, 2017 | 17.15 | 17.30 | 16.96 | 17.15 | 257,167 | -0.15(-0.84%) |
May 16, 2017 | 17.20 | 17.30 | 17.01 | 17.30 | 152,140 | +0.05(+0.28%) |
May 15, 2017 | 17.05 | 17.30 | 17.01 | 17.25 | 144,432 | +0.19(+1.14%) |
May 12, 2017 | 17.15 | 17.20 | 16.81 | 17.05 | 194,546 | -0.15(-0.84%) |
May 11, 2017 | 17.01 | 17.25 | 16.86 | 17.20 | 183,854 | +0.10(+0.57%) |
May 10, 2017 | 16.91 | 17.10 | 16.81 | 17.10 | 133,362 | +0.15(+0.86%) |
May 09, 2017 | 16.72 | 17.05 | 16.67 | 16.96 | 183,735 | +0.24(+1.45%) |
May 08, 2017 | 16.52 | 17.83 | 16.33 | 16.72 | 424,119 | +0.15(+0.88%) |
May 05, 2017 | 16.72 | 16.91 | 15.94 | 16.57 | 262,786 | -0.15(-0.87%) |
May 04, 2017 | 16.72 | 16.86 | 16.38 | 16.72 | 192,616 | +0.10(+0.58%) |
May 03, 2017 | 17.05 | 17.05 | 16.60 | 16.62 | 122,330 | -0.44(-2.56%) |
May 02, 2017 | 16.96 | 17.20 | 16.81 | 17.05 | 129,822 | +0.05(+0.29%) |
May 01, 2017 | 17.01 | 17.01 | 16.76 | 17.01 | 170,262 | +0.05(+0.29%) |
Apr 28, 2017 | 17.88 | 17.88 | 16.96 | 16.96 | 208,583 | -0.97(-5.41%) |
Apr 27, 2017 | 17.73 | 17.98 | 17.64 | 17.93 | 206,125 | +0.24(+1.37%) |
Apr 26, 2017 | 17.39 | 17.83 | 17.30 | 17.68 | 189,266 | +0.29(+1.67%) |
Apr 25, 2017 | 17.35 | 17.64 | 17.25 | 17.39 | 171,536 | +0.15(+0.84%) |
Apr 24, 2017 | 17.10 | 17.25 | 16.94 | 17.25 | 123,933 | +0.34(+2.01%) |
Apr 21, 2017 | 17.01 | 17.01 | 16.72 | 16.91 | 128,331 | -0.10(-0.57%) |
Apr 20, 2017 | 17.15 | 17.15 | 16.67 | 17.01 | 164,083 | +0.00(+0.00%) |
Apr 19, 2017 | 16.86 | 17.25 | 16.86 | 17.01 | 149,661 | +0.15(+0.86%) |
Apr 18, 2017 | 16.62 | 16.86 | 16.62 | 16.86 | 97,049 | +0.19(+1.16%) |
Apr 17, 2017 | 16.47 | 16.67 | 16.38 | 16.67 | 118,616 | +0.24(+1.48%) |
Apr 13, 2017 | 16.33 | 16.57 | 16.28 | 16.42 | 143,094 | +0.05(+0.30%) |
Apr 12, 2017 | 16.67 | 16.67 | 16.28 | 16.38 | 194,101 | -0.34(-2.03%) |
Apr 11, 2017 | 16.47 | 16.76 | 16.47 | 16.72 | 258,746 | +0.15(+0.88%) |
Apr 10, 2017 | 16.47 | 16.62 | 16.38 | 16.57 | 244,054 | +0.10(+0.59%) |
Apr 07, 2017 | 16.33 | 16.57 | 16.28 | 16.47 | 134,149 | +0.10(+0.59%) |
Apr 06, 2017 | 16.23 | 16.52 | 16.18 | 16.38 | 151,994 | +0.15(+0.90%) |
Apr 05, 2017 | 16.57 | 16.57 | 16.23 | 16.23 | 217,425 | -0.29(-1.76%) |
Apr 04, 2017 | 16.33 | 16.52 | 16.28 | 16.52 | 137,197 | +0.15(+0.89%) |
Apr 03, 2017 | 16.57 | 16.57 | 16.23 | 16.38 | 205,422 | -0.15(-0.88%) |
Mar 31, 2017 | 16.52 | 16.57 | 16.42 | 16.52 | 352,581 | +0.00(+0.00%) |
Mar 30, 2017 | 16.57 | 16.76 | 16.38 | 16.52 | 403,998 | -0.05(-0.29%) |
Mar 29, 2017 | 16.42 | 16.67 | 16.38 | 16.57 | 339,992 | +0.10(+0.59%) |
Mar 28, 2017 | 16.47 | 16.57 | 16.23 | 16.47 | 179,833 | +0.00(+0.00%) |
Mar 27, 2017 | 16.33 | 16.62 | 16.23 | 16.47 | 203,056 | -0.05(-0.29%) |
Mar 24, 2017 | 16.52 | 16.62 | 16.42 | 16.52 | 101,605 | +0.05(+0.29%) |
Mar 23, 2017 | 16.33 | 16.76 | 16.18 | 16.47 | 457,368 | +0.15(+0.89%) |
Mar 22, 2017 | 16.33 | 16.38 | 16.04 | 16.33 | 308,961 | +0.00(+0.00%) |
Mar 21, 2017 | 16.62 | 16.67 | 16.33 | 16.33 | 202,183 | -0.24(-1.46%) |
Mar 20, 2017 | 16.76 | 16.91 | 16.52 | 16.57 | 162,742 | -0.24(-1.44%) |
Mar 17, 2017 | 16.62 | 16.86 | 16.47 | 16.81 | 372,415 | +0.19(+1.17%) |
Mar 16, 2017 | 16.23 | 16.67 | 16.18 | 16.62 | 297,231 | +0.34(+2.08%) |
Mar 15, 2017 | 16.28 | 16.47 | 16.23 | 16.28 | 423,841 | +0.15(+0.90%) |
Mar 14, 2017 | 16.28 | 16.45 | 16.09 | 16.13 | 182,970 | -0.19(-1.19%) |
Mar 13, 2017 | 16.59 | 16.18 | 16.33 | 205,876 | +0.00(+0.00%) | |
Mar 10, 2017 | 16.23 | 16.42 | 16.04 | 16.33 | 206,817 | +0.19(+1.20%) |
Mar 09, 2017 | 15.84 | 16.52 | 15.84 | 16.13 | 270,837 | +0.29(+1.83%) |
Mar 08, 2017 | 16.09 | 16.28 | 15.84 | 15.84 | 246,350 | -0.24(-1.51%) |
Mar 07, 2017 | 16.28 | 16.47 | 16.04 | 16.09 | 253,387 | -0.24(-1.48%) |
Mar 06, 2017 | 16.62 | 16.67 | 16.04 | 16.33 | 250,584 | -0.34(-2.04%) |
Mar 03, 2017 | 16.13 | 17.10 | 16.13 | 16.67 | 560,990 | +0.82(+5.20%) |
Mar 02, 2017 | 16.13 | 16.13 | 15.79 | 15.84 | 251,525 | -0.29(-1.80%) |