Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.33 | 18.33 | 18.21 | 18.21 | 548 | -0.08(-0.44%) |
Apr 27, 2018 | 18.29 | 18.29 | 18.29 | 18.29 | 106 | +0.00(+0.00%) |
Apr 26, 2018 | 19.68 | 19.68 | 18.02 | 18.29 | 4,695 | +0.29(+1.58%) |
Apr 25, 2018 | 18.09 | 18.10 | 17.82 | 18.00 | 16,846 | -0.08(-0.44%) |
Apr 24, 2018 | 18.50 | 18.50 | 18.09 | 18.09 | 322 | -0.27(-1.44%) |
Apr 23, 2018 | 18.50 | 18.50 | 18.35 | 18.35 | 1,083 | -0.15(-0.81%) |
Apr 20, 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 101 | -0.16(-0.88%) |
Apr 19, 2018 | 19.00 | 19.00 | 18.66 | 18.66 | 3,434 | -0.12(-0.65%) |
Apr 18, 2018 | 18.82 | 18.82 | 18.79 | 18.79 | 297 | +0.09(+0.46%) |
Apr 17, 2018 | 18.32 | 18.70 | 18.32 | 18.70 | 2,717 | +0.45(+2.47%) |
Apr 16, 2018 | 18.25 | 18.25 | 18.25 | 18.25 | 120 | -0.01(-0.05%) |
Apr 13, 2018 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | +0.00(+0.00%) |
Apr 12, 2018 | 18.26 | 18.26 | 18.26 | 18.26 | 3 | +0.10(+0.55%) |
Apr 11, 2018 | 18.16 | 18.16 | 18.16 | 18.16 | 20 | +0.00(+0.00%) |
Apr 10, 2018 | 18.16 | 18.16 | 18.16 | 18.16 | 700 | +0.10(+0.56%) |
Apr 09, 2018 | 18.06 | 18.06 | 18.06 | 18.06 | 101 | +0.15(+0.83%) |
Apr 06, 2018 | 18.18 | 18.18 | 17.91 | 17.91 | 550 | -0.37(-2.02%) |
Apr 05, 2018 | 18.22 | 18.34 | 18.22 | 18.28 | 2,246 | +0.28(+1.56%) |
Apr 04, 2018 | 17.90 | 18.00 | 17.90 | 18.00 | 710 | +0.13(+0.73%) |
Apr 03, 2018 | 17.95 | 17.95 | 17.87 | 17.87 | 225 | +0.15(+0.83%) |
Apr 02, 2018 | 18.00 | 18.00 | 17.72 | 17.72 | 1,301 | -0.34(-1.88%) |
Mar 29, 2018 | 18.06 | 18.06 | 18.06 | 0 | +0.16(+0.91%) | |
Mar 28, 2018 | 18.05 | 18.05 | 17.84 | 17.90 | 1,708 | -0.50(-2.70%) |
Mar 27, 2018 | 18.45 | 18.45 | 18.40 | 18.40 | 558 | -0.02(-0.13%) |
Mar 26, 2018 | 18.48 | 18.48 | 18.36 | 18.42 | 1,767 | -0.20(-1.07%) |
Mar 23, 2018 | 18.62 | 18.62 | 18.62 | 18.62 | 76 | +0.00(+0.00%) |
Mar 22, 2018 | 18.62 | 18.62 | 18.62 | 18.62 | 227 | -0.31(-1.66%) |
Mar 21, 2018 | 18.94 | 18.94 | 18.93 | 18.93 | 714 | +0.11(+0.57%) |
Mar 20, 2018 | 18.80 | 18.83 | 18.80 | 18.83 | 1,815 | -0.21(-1.12%) |
Mar 19, 2018 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 19.04 | 19.04 | 19.04 | 19.04 | 12 | +0.00(+0.00%) |
Mar 15, 2018 | 20.72 | 20.72 | 19.01 | 19.04 | 2,298 | +0.03(+0.15%) |
Mar 14, 2018 | 19.03 | 19.03 | 19.01 | 19.01 | 1,389 | -0.02(-0.09%) |
Mar 13, 2018 | 19.27 | 19.30 | 19.01 | 19.03 | 601 | -0.16(-0.82%) |
Mar 12, 2018 | 19.19 | 19.19 | 19.19 | 19.19 | 369 | +0.12(+0.64%) |
Mar 09, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 105 | +0.20(+1.03%) |
Mar 08, 2018 | 18.86 | 18.87 | 18.86 | 18.87 | 759 | +0.00(+0.00%) |
Mar 07, 2018 | 18.74 | 18.87 | 18.74 | 18.87 | 621 | -0.06(-0.32%) |
Mar 06, 2018 | 18.93 | 18.93 | 18.93 | 18.93 | 37 | +1.01(+5.64%) |
Mar 05, 2018 | 17.92 | 17.92 | 17.92 | 17.92 | 25 | -0.24(-1.32%) |
Mar 02, 2018 | 17.97 | 18.16 | 17.97 | 18.16 | 432 | +0.13(+0.72%) |
Mar 01, 2018 | 18.10 | 18.10 | 18.03 | 18.03 | 695 | -0.50(-2.70%) |
Feb 28, 2018 | 18.53 | 18.53 | 18.53 | 18.53 | 18 | +0.00(+0.00%) |
Feb 27, 2018 | 18.53 | 18.53 | 18.53 | 18.53 | 10 | +0.00(+0.00%) |
Feb 26, 2018 | 18.40 | 18.53 | 18.40 | 18.53 | 535 | +0.06(+0.32%) |
Feb 23, 2018 | 18.47 | 18.47 | 18.47 | 18.47 | 3 | +0.09(+0.47%) |
Feb 22, 2018 | 18.38 | 18.38 | 18.38 | 18.38 | 112 | +0.00(+0.00%) |
Feb 21, 2018 | 18.52 | 18.52 | 18.38 | 18.38 | 320 | -0.03(-0.15%) |
Feb 20, 2018 | 18.41 | 18.41 | 18.41 | 18.41 | 783 | -0.10(-0.54%) |
Feb 16, 2018 | 18.51 | 18.51 | 18.51 | 0 | +0.10(+0.54%) | |
Feb 15, 2018 | 18.41 | 18.41 | 18.41 | 18.41 | 7 | +0.55(+3.08%) |
Feb 14, 2018 | 17.86 | 17.86 | 17.86 | 17.86 | 63 | +0.11(+0.62%) |
Feb 13, 2018 | 17.75 | 17.75 | 17.75 | 17.75 | 6 | +0.19(+1.08%) |
Feb 12, 2018 | 17.44 | 17.56 | 17.41 | 17.56 | 337 | +0.69(+4.09%) |
Feb 09, 2018 | 17.55 | 17.55 | 16.87 | 16.87 | 542 | -0.64(-3.68%) |
Feb 08, 2018 | 17.80 | 17.80 | 17.52 | 17.52 | 922 | -0.47(-2.64%) |
Feb 07, 2018 | 17.99 | 17.99 | 17.99 | 17.99 | 9 | +0.31(+1.75%) |
Feb 06, 2018 | 17.68 | 17.68 | 17.68 | 17.68 | 584 | -0.13(-0.73%) |
Feb 05, 2018 | 18.15 | 18.15 | 17.81 | 17.81 | 1,668 | -0.75(-4.04%) |
Feb 02, 2018 | 18.56 | 18.56 | 18.56 | 18.56 | 5 | +0.20(+1.09%) |
Feb 01, 2018 | 18.36 | 18.36 | 18.36 | 18.36 | 138 | -0.09(-0.49%) |
Jan 31, 2018 | 18.45 | 18.45 | 18.45 | 18.45 | 219 | -0.01(-0.06%) |
Jan 30, 2018 | 18.50 | 18.50 | 18.46 | 18.46 | 1,070 | -0.41(-2.17%) |
Jan 29, 2018 | 18.87 | 18.87 | 18.87 | 18.87 | 54 | +0.31(+1.67%) |
Jan 26, 2018 | 18.56 | 18.56 | 18.56 | 18.56 | 254 | +0.00(+0.00%) |
Jan 25, 2018 | 18.60 | 18.60 | 18.54 | 18.56 | 467 | -0.23(-1.22%) |
Jan 24, 2018 | 18.79 | 18.79 | 18.79 | 18.79 | 520 | +0.35(+1.88%) |
Jan 23, 2018 | 18.44 | 18.44 | 18.44 | 18.44 | 65 | +0.00(+0.00%) |
Jan 22, 2018 | 18.24 | 18.44 | 18.24 | 18.44 | 505 | +0.25(+1.39%) |
Jan 19, 2018 | 18.19 | 18.19 | 18.19 | 18.19 | 3 | +0.00(+0.00%) |
Jan 18, 2018 | 18.19 | 18.19 | 18.19 | 18.19 | 32 | +0.27(+1.51%) |
Jan 17, 2018 | 17.92 | 17.92 | 17.92 | 17.92 | 522 | +0.27(+1.51%) |
Jan 16, 2018 | 18.25 | 18.25 | 17.65 | 17.65 | 1,640 | -0.17(-0.94%) |
Jan 12, 2018 | 17.82 | 17.82 | 17.82 | 0 | +0.02(+0.11%) | |
Jan 11, 2018 | 17.80 | 17.80 | 17.80 | 17.80 | 17 | +0.18(+1.04%) |
Jan 10, 2018 | 17.59 | 17.63 | 17.59 | 17.62 | 886 | -0.09(-0.52%) |
Jan 09, 2018 | 17.68 | 17.71 | 17.68 | 17.71 | 1,345 | +0.08(+0.48%) |
Jan 08, 2018 | 17.63 | 17.63 | 17.63 | 17.63 | 193 | +0.05(+0.31%) |
Jan 05, 2018 | 17.61 | 17.61 | 17.57 | 17.57 | 555 | +0.01(+0.06%) |
Jan 04, 2018 | 17.56 | 17.56 | 17.56 | 17.56 | 465 | +0.04(+0.22%) |
Jan 03, 2018 | 17.46 | 17.52 | 17.46 | 17.52 | 869 | +0.20(+1.16%) |
Jan 02, 2018 | 17.32 | 17.32 | 17.32 | 17.32 | 313 | +0.00(+0.00%) |
Dec 29, 2017 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 17.32 | 17.32 | 17.32 | 17.32 | 1,855 | -0.29(-1.65%) |
Dec 27, 2017 | 17.61 | 17.61 | 17.61 | 17.61 | 463 | +0.21(+1.21%) |
Dec 26, 2017 | 17.23 | 17.40 | 17.23 | 17.40 | 506 | -0.12(-0.71%) |
Dec 22, 2017 | 17.52 | 17.52 | 17.52 | 17.52 | 82 | -0.01(-0.08%) |
Dec 21, 2017 | 17.54 | 17.54 | 17.54 | 17.54 | 742 | -0.01(-0.06%) |
Dec 20, 2017 | 17.55 | 17.55 | 17.55 | 17.55 | 129 | +0.00(+0.00%) |
Dec 19, 2017 | 17.61 | 17.64 | 17.53 | 17.55 | 1,609 | +0.03(+0.17%) |
Dec 18, 2017 | 17.51 | 17.52 | 17.51 | 17.52 | 277 | +0.05(+0.29%) |
Dec 15, 2017 | 17.41 | 17.47 | 17.33 | 17.47 | 252 | +0.14(+0.81%) |
Dec 14, 2017 | 17.66 | 17.66 | 17.32 | 17.33 | 1,583 | -0.01(-0.07%) |
Dec 13, 2017 | 17.40 | 17.40 | 17.34 | 17.34 | 1,961 | -0.06(-0.33%) |
Dec 12, 2017 | 17.42 | 17.42 | 17.40 | 17.40 | 621 | -0.02(-0.11%) |
Dec 11, 2017 | 17.70 | 17.70 | 17.36 | 17.42 | 985 | -0.28(-1.58%) |
Dec 08, 2017 | 17.70 | 17.70 | 17.59 | 17.70 | 478 | +0.11(+0.63%) |
Dec 07, 2017 | 17.57 | 17.60 | 17.57 | 17.59 | 353 | +0.15(+0.86%) |
Dec 06, 2017 | 17.44 | 17.44 | 17.44 | 17.44 | 376 | -0.04(-0.23%) |
Dec 05, 2017 | 17.48 | 17.48 | 17.48 | 17.48 | 313 | +0.11(+0.65%) |
Dec 04, 2017 | 17.60 | 17.60 | 17.37 | 17.37 | 612 | -0.25(-1.41%) |
Dec 01, 2017 | 17.65 | 17.65 | 17.65 | 17.62 | 1,954 | +0.08(+0.43%) |
Nov 30, 2017 | 17.54 | 17.54 | 17.54 | 17.54 | 177 | +0.00(+0.00%) |
Nov 29, 2017 | 17.57 | 17.57 | 17.25 | 17.54 | 1,281 | -0.06(-0.34%) |
Nov 28, 2017 | 17.62 | 17.62 | 17.60 | 17.60 | 312 | -0.04(-0.23%) |
Nov 27, 2017 | 17.79 | 17.79 | 17.64 | 17.64 | 831 | -0.15(-0.84%) |
Nov 24, 2017 | 17.78 | 17.82 | 17.67 | 17.79 | 12,648 | +0.19(+1.08%) |
Nov 22, 2017 | 17.57 | 17.60 | 17.57 | 17.60 | 335 | -0.07(-0.40%) |
Nov 21, 2017 | 17.67 | 17.67 | 17.67 | 17.67 | 2,105 | +0.41(+2.38%) |
Nov 20, 2017 | 17.37 | 17.43 | 17.26 | 17.26 | 1,643 | -0.17(-0.98%) |
Nov 17, 2017 | 17.36 | 17.43 | 17.31 | 17.43 | 1,504 | +0.23(+1.34%) |
Nov 16, 2017 | 17.17 | 17.20 | 17.15 | 17.20 | 1,062 | +0.04(+0.23%) |
Nov 15, 2017 | 17.16 | 17.16 | 17.16 | 17.16 | 235 | +0.16(+0.94%) |
Nov 14, 2017 | 17.01 | 17.01 | 16.99 | 17.00 | 875 | +0.00(+0.00%) |
Nov 13, 2017 | 17.00 | 17.00 | 17.00 | 17.00 | 230 | +0.07(+0.41%) |
Nov 10, 2017 | 16.93 | 16.93 | 16.93 | 16.93 | 713 | +0.18(+1.07%) |
Nov 09, 2017 | 16.79 | 16.79 | 16.75 | 16.75 | 581 | -0.19(-1.13%) |
Nov 08, 2017 | 16.93 | 16.94 | 16.93 | 16.94 | 210 | +0.02(+0.13%) |
Nov 07, 2017 | 17.30 | 17.30 | 16.92 | 16.92 | 3,837 | -0.28(-1.63%) |
Nov 06, 2017 | 17.20 | 17.20 | 17.20 | 17.20 | 52 | +0.36(+2.15%) |
Nov 03, 2017 | 16.84 | 16.84 | 16.84 | 16.84 | 17 | +0.00(+0.00%) |
Nov 02, 2017 | 16.83 | 16.84 | 16.83 | 16.84 | 700 | -0.03(-0.17%) |
Nov 01, 2017 | 16.88 | 16.88 | 16.87 | 16.87 | 782 | +0.30(+1.79%) |
Oct 31, 2017 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) |
Oct 30, 2017 | 16.64 | 16.64 | 16.57 | 16.57 | 224 | +0.01(+0.06%) |
Oct 27, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.00(+0.00%) |
Oct 26, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.00(+0.00%) |
Oct 25, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 57 | +0.00(+0.00%) |
Oct 24, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 5 | +0.00(+0.00%) |
Oct 23, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 79 | +0.00(+0.00%) |
Oct 20, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 71 | +0.00(+0.00%) |
Oct 19, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 105 | -0.04(-0.24%) |
Oct 18, 2017 | 16.60 | 16.60 | 16.60 | 16.60 | 6 | +0.00(+0.00%) |
Oct 17, 2017 | 16.60 | 16.60 | 16.60 | 16.60 | 805 | +0.07(+0.42%) |
Oct 16, 2017 | 16.53 | 16.53 | 16.53 | 16.53 | 92 | +0.00(+0.00%) |
Oct 13, 2017 | 16.53 | 16.53 | 16.53 | 16.53 | 49 | +0.00(+0.00%) |
Oct 12, 2017 | 16.53 | 16.53 | 16.53 | 16.53 | 115 | +0.00(+0.00%) |
Oct 11, 2017 | 16.54 | 16.57 | 16.53 | 16.53 | 2,446 | -0.02(-0.12%) |
Oct 10, 2017 | 16.55 | 16.55 | 16.55 | 16.55 | 283 | +0.04(+0.24%) |
Oct 09, 2017 | 16.58 | 16.58 | 16.51 | 16.51 | 700 | -0.14(-0.83%) |
Oct 06, 2017 | 16.65 | 16.65 | 16.65 | 16.65 | 454 | -0.12(-0.72%) |
Oct 05, 2017 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Oct 04, 2017 | 16.77 | 16.77 | 16.77 | 16.77 | 80 | +0.00(+0.00%) |
Oct 03, 2017 | 16.77 | 16.77 | 16.77 | 16.77 | 93 | +0.44(+2.71%) |
Oct 02, 2017 | 16.35 | 16.35 | 16.32 | 16.33 | 1,224 | -0.06(-0.38%) |
Sep 29, 2017 | 16.39 | 16.39 | 16.39 | 16.39 | 313 | +0.17(+1.07%) |
Sep 28, 2017 | 16.22 | 16.22 | 16.22 | 16.22 | 150 | +0.13(+0.83%) |
Sep 27, 2017 | 16.08 | 16.08 | 16.08 | 16.08 | 1 | +0.00(+0.00%) |
Sep 26, 2017 | 16.08 | 16.08 | 16.08 | 16.08 | 625 | -0.17(-1.02%) |
Sep 25, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 63 | +0.00(+0.00%) |
Sep 22, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 54 | +0.00(+0.00%) |
Sep 21, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 122 | -0.04(-0.25%) |
Sep 20, 2017 | 16.30 | 16.35 | 16.25 | 16.29 | 1,492 | +0.00(+0.03%) |
Sep 19, 2017 | 16.31 | 16.35 | 16.29 | 16.29 | 417 | -0.08(-0.52%) |
Sep 18, 2017 | 16.37 | 16.37 | 16.37 | 16.37 | 1,069 | +0.10(+0.61%) |
Sep 15, 2017 | 16.24 | 16.27 | 16.24 | 16.27 | 629 | +0.01(+0.07%) |
Sep 14, 2017 | 16.28 | 16.28 | 16.17 | 16.26 | 1,659 | -0.04(-0.25%) |
Sep 13, 2017 | 16.30 | 16.30 | 16.30 | 16.30 | 1,523 | -0.04(-0.22%) |
Sep 12, 2017 | 16.42 | 16.42 | 16.31 | 16.34 | 2,075 | -0.02(-0.12%) |
Sep 11, 2017 | 16.39 | 16.39 | 16.27 | 16.36 | 1,323 | +0.09(+0.53%) |
Sep 08, 2017 | 16.27 | 16.27 | 16.27 | 16.27 | 367 | +0.20(+1.24%) |
Sep 07, 2017 | 16.44 | 16.44 | 16.07 | 16.07 | 2,999 | -0.37(-2.25%) |
Sep 06, 2017 | 16.44 | 16.44 | 16.44 | 16.44 | 140 | -0.06(-0.36%) |
Sep 05, 2017 | 16.50 | 16.50 | 16.50 | 16.50 | 51 | +0.43(+2.68%) |
Sep 01, 2017 | 16.07 | 16.07 | 16.07 | 16.07 | 47 | +0.00(+0.00%) |
Aug 31, 2017 | 16.07 | 16.11 | 16.05 | 16.07 | 2,381 | +0.37(+2.36%) |
Aug 30, 2017 | 15.70 | 15.70 | 15.70 | 15.70 | 11 | -0.28(-1.77%) |
Aug 29, 2017 | 15.98 | 15.98 | 15.98 | 15.98 | 323 | +0.21(+1.36%) |
Aug 28, 2017 | 15.77 | 15.77 | 15.77 | 15.77 | 101 | -0.30(-1.87%) |
Aug 25, 2017 | 16.07 | 16.07 | 16.07 | 16.07 | 9 | +0.00(+0.00%) |
Aug 24, 2017 | 16.07 | 16.07 | 16.07 | 16.07 | 21 | +0.38(+2.42%) |
Aug 23, 2017 | 15.60 | 15.69 | 15.60 | 15.69 | 4,476 | +0.06(+0.39%) |
Aug 22, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 144 | +0.00(+0.00%) |
Aug 21, 2017 | 15.50 | 15.63 | 15.50 | 15.63 | 1,103 | -0.21(-1.33%) |
Aug 18, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | +0.00(+0.00%) |
Aug 17, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 23 | +0.00(+0.00%) |
Aug 16, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | +0.00(+0.00%) |
Aug 15, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 1 | +0.00(+0.00%) |
Aug 14, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 152 | +0.16(+1.04%) |
Aug 11, 2017 | 15.68 | 15.68 | 15.68 | 15.68 | 11 | +0.00(+0.00%) |
Aug 10, 2017 | 15.86 | 16.02 | 15.67 | 15.68 | 4,188 | -0.32(-2.02%) |
Aug 09, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 327 | +0.00(+0.00%) |
Aug 08, 2017 | 16.04 | 16.04 | 16.00 | 16.00 | 206 | -0.15(-0.93%) |
Aug 07, 2017 | 16.11 | 16.15 | 16.11 | 16.15 | 450 | +0.21(+1.32%) |
Aug 04, 2017 | 15.94 | 15.94 | 15.94 | 15.94 | 610 | -0.07(-0.44%) |
Aug 03, 2017 | 16.01 | 16.01 | 16.01 | 16.01 | 3 | +0.00(+0.00%) |
Aug 02, 2017 | 16.00 | 16.01 | 16.00 | 16.01 | 760 | +0.01(+0.06%) |
Aug 01, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 6 | -0.01(-0.06%) |
Jul 31, 2017 | 16.04 | 16.04 | 16.01 | 16.01 | 927 | -0.12(-0.74%) |
Jul 28, 2017 | 16.13 | 16.13 | 16.13 | 16.13 | 1,037 | -0.20(-1.22%) |
Jul 27, 2017 | 16.33 | 16.33 | 16.33 | 16.33 | 5 | +0.00(+0.00%) |
Jul 26, 2017 | 16.33 | 16.33 | 16.33 | 16.33 | 1,003 | -0.07(-0.43%) |
Jul 25, 2017 | 16.40 | 16.40 | 16.40 | 16.40 | 302 | +0.06(+0.36%) |
Jul 24, 2017 | 16.49 | 16.49 | 16.34 | 16.34 | 671 | -0.16(-0.97%) |
Jul 21, 2017 | 16.50 | 16.50 | 16.50 | 16.50 | 57 | +0.28(+1.73%) |
Jul 20, 2017 | 16.22 | 16.22 | 16.22 | 16.22 | 34 | +0.00(+0.00%) |
Jul 19, 2017 | 16.20 | 16.22 | 16.20 | 16.22 | 599 | +0.07(+0.43%) |
Jul 18, 2017 | 16.33 | 16.33 | 16.15 | 16.15 | 382 | -0.32(-1.94%) |
Jul 17, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 14 | +0.00(+0.00%) |
Jul 14, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 625 | +0.24(+1.48%) |
Jul 13, 2017 | 16.23 | 16.23 | 16.23 | 16.23 | 7 | +0.29(+1.81%) |
Jul 12, 2017 | 15.94 | 15.94 | 15.94 | 15.94 | 3 | +0.00(+0.00%) |
Jul 11, 2017 | 15.90 | 15.96 | 15.90 | 15.94 | 1,521 | -0.11(-0.68%) |
Jul 10, 2017 | 16.05 | 16.05 | 16.05 | 16.05 | 192 | +0.08(+0.50%) |
Jul 07, 2017 | 15.97 | 15.97 | 15.97 | 15.97 | 3 | +0.00(+0.00%) |
Jul 06, 2017 | 15.95 | 15.97 | 15.95 | 15.97 | 1,226 | -0.22(-1.36%) |
Jul 05, 2017 | 16.19 | 16.19 | 16.19 | 16.19 | 275 | +0.19(+1.19%) |
Jul 03, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 1 | +0.00(+0.00%) |
Jun 29, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 597 | -0.22(-1.36%) |
Jun 28, 2017 | 15.99 | 16.41 | 15.99 | 16.22 | 1,067 | +0.22(+1.37%) |
Jun 27, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 657 | +0.04(+0.27%) |
Jun 26, 2017 | 15.96 | 15.96 | 15.96 | 15.96 | 13 | +0.00(+0.00%) |
Jun 23, 2017 | 15.96 | 15.96 | 15.96 | 15.96 | 66 | +0.00(+0.00%) |
Jun 22, 2017 | 15.96 | 15.96 | 15.96 | 15.96 | 47 | +0.00(+0.00%) |
Jun 21, 2017 | 16.00 | 16.00 | 15.96 | 15.96 | 1,139 | +0.01(+0.04%) |
Jun 20, 2017 | 15.91 | 15.95 | 15.91 | 15.95 | 958 | +0.21(+1.32%) |
Jun 19, 2017 | 15.76 | 15.76 | 15.74 | 15.74 | 524 | -0.04(-0.27%) |
Jun 16, 2017 | 15.79 | 15.79 | 15.79 | 15.79 | 201 | +0.17(+1.06%) |
Jun 15, 2017 | 15.63 | 15.64 | 15.62 | 15.62 | 1,241 | -0.27(-1.71%) |
Jun 14, 2017 | 15.89 | 15.89 | 15.89 | 15.89 | 1,483 | +0.21(+1.35%) |
Jun 13, 2017 | 15.68 | 15.68 | 15.68 | 15.68 | 209 | -0.14(-0.88%) |
Jun 12, 2017 | 15.82 | 15.82 | 15.82 | 15.82 | 103 | -0.24(-1.52%) |
Jun 09, 2017 | 15.92 | 16.06 | 15.91 | 16.06 | 1,600 | +0.10(+0.62%) |
Jun 08, 2017 | 15.96 | 15.96 | 15.96 | 15.96 | 368 | +0.01(+0.05%) |
Jun 07, 2017 | 15.99 | 15.99 | 15.77 | 15.96 | 1,581 | -0.09(-0.58%) |
Jun 06, 2017 | 16.05 | 16.06 | 16.05 | 16.05 | 553 | +0.13(+0.82%) |
Jun 05, 2017 | 16.09 | 16.09 | 15.92 | 15.92 | 405 | +0.01(+0.07%) |
Jun 02, 2017 | 15.92 | 15.92 | 15.88 | 15.91 | 701 | +0.12(+0.76%) |
Jun 01, 2017 | 15.79 | 15.79 | 15.79 | 15.79 | 100 | +0.16(+1.01%) |
May 31, 2017 | 15.70 | 15.70 | 15.63 | 15.63 | 1,861 | -0.09(-0.57%) |
May 30, 2017 | 15.72 | 15.72 | 15.72 | 15.72 | 1,000 | +0.02(+0.13%) |
May 26, 2017 | 15.70 | 15.70 | 15.70 | 15.70 | 183 | +0.03(+0.17%) |
May 25, 2017 | 15.67 | 15.67 | 15.67 | 15.67 | 115 | +0.05(+0.31%) |
May 24, 2017 | 15.62 | 15.62 | 15.62 | 15.62 | 100 | +0.05(+0.32%) |
May 23, 2017 | 15.59 | 15.59 | 15.57 | 15.57 | 1,249 | +0.04(+0.23%) |
May 22, 2017 | 15.54 | 15.54 | 15.54 | 15.54 | 822 | +0.33(+2.17%) |
May 19, 2017 | 15.21 | 15.21 | 15.21 | 15.21 | 78 | -0.18(-1.17%) |
May 18, 2017 | 15.39 | 15.39 | 15.39 | 15.39 | 302 | +0.03(+0.20%) |
May 17, 2017 | 15.35 | 15.36 | 15.35 | 15.36 | 453 | -0.30(-1.94%) |
May 16, 2017 | 15.68 | 15.68 | 15.66 | 15.66 | 1,170 | -0.03(-0.17%) |
May 15, 2017 | 15.76 | 15.76 | 15.69 | 15.69 | 459 | +0.17(+1.10%) |
May 12, 2017 | 15.52 | 15.52 | 15.52 | 15.52 | 3 | +0.00(+0.00%) |
May 11, 2017 | 15.62 | 15.62 | 15.52 | 15.52 | 669 | -0.13(-0.83%) |
May 10, 2017 | 15.65 | 15.65 | 15.65 | 15.65 | 72 | +0.30(+1.93%) |
May 09, 2017 | 15.36 | 15.36 | 15.35 | 15.35 | 619 | -0.36(-2.27%) |
May 08, 2017 | 15.71 | 15.71 | 15.71 | 15.71 | 130 | +0.22(+1.42%) |
May 05, 2017 | 15.38 | 15.49 | 15.38 | 15.49 | 1,724 | +0.13(+0.83%) |
May 04, 2017 | 15.38 | 15.38 | 15.36 | 15.36 | 1,407 | -0.14(-0.89%) |
May 03, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 12 | +0.00(+0.00%) |
May 02, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 2,631 | -0.04(-0.26%) |