Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.66 | 16.71 | 16.54 | 16.55 | 2,704,117 | -0.09(-0.56%) |
Apr 27, 2018 | 16.47 | 16.70 | 16.45 | 16.64 | 663,690 | +0.16(+0.96%) |
Apr 26, 2018 | 16.33 | 16.54 | 16.21 | 16.48 | 763,181 | +0.16(+1.01%) |
Apr 25, 2018 | 16.31 | 16.38 | 16.18 | 16.32 | 966,248 | -0.02(-0.14%) |
Apr 24, 2018 | 16.37 | 16.51 | 16.22 | 16.34 | 1,149,906 | +0.02(+0.14%) |
Apr 23, 2018 | 16.26 | 16.34 | 16.20 | 16.32 | 719,212 | +0.09(+0.58%) |
Apr 20, 2018 | 16.31 | 16.37 | 16.20 | 16.23 | 754,266 | -0.08(-0.47%) |
Apr 19, 2018 | 16.34 | 16.37 | 16.25 | 16.30 | 781,884 | -0.08(-0.50%) |
Apr 18, 2018 | 16.57 | 16.60 | 16.38 | 16.38 | 919,237 | -0.15(-0.92%) |
Apr 17, 2018 | 16.51 | 16.60 | 16.37 | 16.54 | 1,228,217 | +0.04(+0.25%) |
Apr 16, 2018 | 16.35 | 16.61 | 16.31 | 16.50 | 1,520,865 | +0.21(+1.26%) |
Apr 13, 2018 | 16.30 | 16.35 | 16.20 | 16.29 | 877,101 | +0.06(+0.36%) |
Apr 12, 2018 | 16.35 | 16.41 | 16.18 | 16.23 | 915,686 | -0.11(-0.65%) |
Apr 11, 2018 | 16.30 | 16.38 | 16.17 | 16.34 | 891,725 | +0.01(+0.07%) |
Apr 10, 2018 | 16.36 | 16.44 | 16.26 | 16.33 | 1,103,967 | +0.01(+0.07%) |
Apr 09, 2018 | 16.43 | 16.49 | 16.27 | 16.31 | 1,169,370 | -0.10(-0.61%) |
Apr 06, 2018 | 16.65 | 16.68 | 16.34 | 16.41 | 1,294,967 | -0.26(-1.55%) |
Apr 05, 2018 | 16.50 | 16.77 | 16.27 | 16.67 | 1,450,563 | +0.23(+1.43%) |
Apr 04, 2018 | 16.45 | 16.50 | 16.29 | 16.44 | 1,775,429 | -0.08(-0.50%) |
Apr 03, 2018 | 16.34 | 16.62 | 16.26 | 16.52 | 1,577,608 | +0.16(+0.97%) |
Apr 02, 2018 | 16.48 | 16.59 | 16.20 | 16.36 | 1,281,281 | -0.18(-1.10%) |
Mar 29, 2018 | 16.54 | 16.54 | 16.54 | 0 | +0.16(+0.97%) | |
Mar 28, 2018 | 16.32 | 16.48 | 16.25 | 16.38 | 1,656,028 | +0.07(+0.43%) |
Mar 27, 2018 | 16.21 | 16.45 | 16.11 | 16.31 | 1,162,142 | +0.11(+0.69%) |
Mar 26, 2018 | 16.05 | 16.24 | 15.96 | 16.20 | 1,590,983 | +0.24(+1.51%) |
Mar 23, 2018 | 16.20 | 16.35 | 15.94 | 15.96 | 1,134,482 | -0.21(-1.31%) |
Mar 22, 2018 | 16.20 | 16.46 | 16.17 | 16.17 | 1,336,300 | -0.09(-0.54%) |
Mar 21, 2018 | 16.24 | 16.42 | 16.22 | 16.26 | 633,659 | +0.02(+0.11%) |
Mar 20, 2018 | 16.30 | 16.44 | 16.14 | 16.24 | 1,071,392 | -0.09(-0.58%) |
Mar 19, 2018 | 16.18 | 16.43 | 16.17 | 16.34 | 1,627,696 | +0.15(+0.94%) |
Mar 16, 2018 | 16.25 | 16.27 | 15.84 | 16.18 | 7,070,268 | -0.04(-0.22%) |
Mar 15, 2018 | 16.06 | 16.26 | 16.05 | 16.22 | 1,853,510 | +0.12(+0.77%) |
Mar 14, 2018 | 15.99 | 16.10 | 15.90 | 16.10 | 2,046,071 | +0.21(+1.29%) |
Mar 13, 2018 | 15.80 | 15.96 | 15.79 | 15.89 | 3,330,333 | +0.10(+0.63%) |
Mar 12, 2018 | 15.61 | 15.83 | 15.61 | 15.79 | 1,223,962 | +0.23(+1.51%) |
Mar 09, 2018 | 15.44 | 15.57 | 15.31 | 15.56 | 946,490 | +0.12(+0.80%) |
Mar 08, 2018 | 15.61 | 15.62 | 15.37 | 15.43 | 1,620,107 | -0.15(-0.98%) |
Mar 07, 2018 | 15.61 | 15.59 | 1,469,906 | -0.04(-0.26%) | ||
Mar 06, 2018 | 15.87 | 15.87 | 15.47 | 15.63 | 1,304,251 | -0.23(-1.44%) |
Mar 05, 2018 | 15.52 | 15.90 | 15.44 | 15.86 | 1,322,692 | +0.31(+1.96%) |
Mar 02, 2018 | 15.49 | 15.60 | 15.33 | 15.55 | 1,000,178 | +0.02(+0.15%) |
Mar 01, 2018 | 15.50 | 15.77 | 15.46 | 15.53 | 1,052,176 | +0.08(+0.53%) |
Feb 28, 2018 | 15.67 | 15.69 | 15.44 | 15.44 | 1,465,842 | -0.18(-1.17%) |
Feb 27, 2018 | 16.04 | 16.09 | 15.61 | 15.63 | 1,412,626 | -0.40(-2.49%) |
Feb 26, 2018 | 16.13 | 16.34 | 15.96 | 16.03 | 1,164,518 | -0.11(-0.66%) |
Feb 23, 2018 | 15.87 | 16.13 | 15.84 | 16.13 | 914,316 | +0.28(+1.78%) |
Feb 22, 2018 | 15.85 | 1,152,807 | +0.09(+0.60%) | |||
Feb 21, 2018 | 15.95 | 16.04 | 15.76 | 15.76 | 1,017,126 | -0.18(-1.14%) |
Feb 20, 2018 | 16.11 | 16.13 | 15.85 | 15.94 | 1,032,189 | -0.25(-1.52%) |
Feb 16, 2018 | 16.18 | 16.18 | 16.18 | 0 | +0.04(+0.25%) | |
Feb 15, 2018 | 16.01 | 16.14 | 15.89 | 16.14 | 999,419 | +0.15(+0.96%) |
Feb 14, 2018 | 15.74 | 16.05 | 15.64 | 15.99 | 1,299,943 | +0.17(+1.08%) |
Feb 13, 2018 | 15.72 | 15.90 | 15.53 | 15.82 | 1,222,048 | +0.07(+0.45%) |
Feb 12, 2018 | 15.67 | 15.82 | 15.50 | 15.75 | 1,861,320 | +0.11(+0.71%) |
Feb 09, 2018 | 15.09 | 15.74 | 15.09 | 15.64 | 2,570,804 | +0.63(+4.19%) |
Feb 08, 2018 | 15.12 | 15.30 | 14.82 | 15.01 | 2,192,754 | -0.07(-0.47%) |
Feb 07, 2018 | 15.02 | 15.32 | 14.93 | 15.08 | 2,456,803 | +0.31(+2.07%) |
Feb 06, 2018 | 14.60 | 14.82 | 14.27 | 14.77 | 2,327,291 | -0.19(-1.26%) |
Feb 05, 2018 | 15.06 | 15.21 | 14.81 | 14.96 | 1,169,026 | -0.18(-1.16%) |
Feb 02, 2018 | 15.28 | 15.45 | 15.12 | 15.14 | 1,681,166 | -0.27(-1.75%) |
Feb 01, 2018 | 15.57 | 15.66 | 15.33 | 15.41 | 1,369,919 | -0.15(-0.94%) |
Jan 31, 2018 | 15.57 | 15.63 | 15.37 | 15.56 | 6,147,059 | +0.04(+0.26%) |
Jan 30, 2018 | 15.44 | 15.57 | 15.44 | 15.51 | 1,542,307 | +0.06(+0.38%) |
Jan 29, 2018 | 15.47 | 15.53 | 15.37 | 15.46 | 1,369,410 | -0.09(-0.57%) |
Jan 26, 2018 | 15.59 | 15.59 | 15.34 | 15.54 | 974,848 | -0.02(-0.11%) |
Jan 25, 2018 | 15.52 | 15.59 | 15.36 | 15.56 | 1,506,321 | +0.06(+0.42%) |
Jan 24, 2018 | 15.47 | 15.50 | 15.31 | 15.50 | 1,570,799 | +0.06(+0.38%) |
Jan 23, 2018 | 15.37 | 15.56 | 15.37 | 15.44 | 1,397,598 | +0.15(+0.96%) |
Jan 22, 2018 | 15.37 | 15.50 | 15.26 | 15.29 | 1,062,895 | -0.02(-0.15%) |
Jan 19, 2018 | 15.19 | 15.34 | 15.14 | 15.31 | 1,091,219 | +0.13(+0.85%) |
Jan 18, 2018 | 15.36 | 15.39 | 15.09 | 15.19 | 1,304,780 | -0.23(-1.52%) |
Jan 17, 2018 | 15.31 | 15.43 | 15.23 | 15.42 | 1,599,663 | +0.21(+1.35%) |
Jan 16, 2018 | 15.33 | 15.37 | 15.08 | 15.21 | 1,653,742 | -0.11(-0.69%) |
Jan 12, 2018 | 15.32 | 15.32 | 15.32 | 0 | +0.06(+0.38%) | |
Jan 11, 2018 | 15.31 | 15.41 | 15.22 | 15.26 | 1,438,231 | -0.04(-0.27%) |
Jan 10, 2018 | 15.46 | 15.47 | 15.27 | 15.30 | 1,120,360 | -0.22(-1.40%) |
Jan 09, 2018 | 15.59 | 15.70 | 15.50 | 15.52 | 1,453,751 | -0.11(-0.71%) |
Jan 08, 2018 | 15.53 | 15.65 | 15.46 | 15.63 | 931,125 | +0.12(+0.76%) |
Jan 05, 2018 | 15.70 | 15.77 | 15.48 | 15.51 | 1,040,826 | -0.10(-0.64%) |
Jan 04, 2018 | 15.70 | 15.85 | 15.61 | 15.61 | 942,158 | -0.11(-0.67%) |
Jan 03, 2018 | 15.68 | 15.88 | 15.60 | 15.72 | 1,487,299 | +0.02(+0.15%) |
Jan 02, 2018 | 15.87 | 15.94 | 15.67 | 15.70 | 1,705,835 | -0.09(-0.60%) |
Dec 29, 2017 | 15.79 | 15.79 | 15.79 | 0 | +0.05(+0.30%) | |
Dec 28, 2017 | 15.53 | 15.75 | 15.53 | 15.74 | 1,570,574 | +0.27(+1.75%) |
Dec 27, 2017 | 15.36 | 15.52 | 15.33 | 15.47 | 681,212 | +0.12(+0.77%) |
Dec 26, 2017 | 15.40 | 15.51 | 15.26 | 15.36 | 913,790 | -0.04(-0.27%) |
Dec 22, 2017 | 15.31 | 15.48 | 15.26 | 15.40 | 703,095 | +0.11(+0.73%) |
Dec 21, 2017 | 15.33 | 15.44 | 15.26 | 15.29 | 1,362,126 | -0.08(-0.50%) |
Dec 20, 2017 | 15.45 | 15.62 | 15.36 | 15.36 | 1,543,071 | -0.05(-0.31%) |
Dec 19, 2017 | 15.71 | 15.79 | 15.40 | 15.41 | 1,187,123 | -0.22(-1.43%) |
Dec 18, 2017 | 15.57 | 15.98 | 15.57 | 15.63 | 2,142,590 | -0.18(-1.11%) |
Dec 15, 2017 | 15.78 | 16.02 | 15.78 | 15.81 | 5,837,375 | +0.09(+0.56%) |
Dec 14, 2017 | 15.94 | 15.99 | 15.72 | 15.72 | 1,876,363 | -0.22(-1.40%) |
Dec 13, 2017 | 16.17 | 16.20 | 15.92 | 15.94 | 1,400,644 | -0.31(-1.92%) |
Dec 12, 2017 | 16.46 | 16.52 | 16.25 | 16.25 | 953,032 | -0.17(-1.04%) |
Dec 11, 2017 | 16.51 | 16.53 | 16.27 | 16.43 | 2,341,275 | -0.11(-0.64%) |
Dec 08, 2017 | 16.47 | 16.54 | 16.31 | 16.53 | 1,138,654 | +0.05(+0.29%) |
Dec 07, 2017 | 16.18 | 16.49 | 16.14 | 16.48 | 1,939,911 | +0.33(+2.04%) |
Dec 06, 2017 | 16.27 | 16.30 | 16.15 | 16.15 | 955,235 | -0.09(-0.54%) |
Dec 05, 2017 | 16.48 | 16.48 | 16.18 | 16.24 | 1,525,143 | -0.22(-1.32%) |
Dec 04, 2017 | 16.45 | 16.51 | 16.43 | 16.46 | 812,556 | +0.04(+0.21%) |
Dec 01, 2017 | 16.46 | 16.49 | 16.21 | 16.43 | 993,119 | +0.01(+0.04%) |
Nov 30, 2017 | 16.32 | 16.49 | 16.32 | 16.42 | 1,594,299 | +0.16(+1.01%) |
Nov 29, 2017 | 16.11 | 16.54 | 16.08 | 16.25 | 1,654,057 | +0.16(+0.99%) |
Nov 28, 2017 | 15.96 | 16.11 | 15.90 | 16.10 | 1,143,152 | +0.09(+0.59%) |
Nov 27, 2017 | 15.83 | 16.04 | 15.76 | 16.00 | 1,424,474 | +0.14(+0.85%) |
Nov 24, 2017 | 15.82 | 15.88 | 15.79 | 15.87 | 404,413 | +0.08(+0.52%) |
Nov 22, 2017 | 15.81 | 15.82 | 15.65 | 15.78 | 1,165,228 | -0.01(-0.07%) |
Nov 21, 2017 | 15.66 | 15.84 | 15.66 | 15.80 | 1,195,959 | +0.14(+0.90%) |
Nov 20, 2017 | 15.73 | 15.77 | 15.61 | 15.66 | 778,408 | -0.08(-0.49%) |
Nov 17, 2017 | 15.74 | 15.81 | 15.68 | 15.73 | 2,002,837 | -0.06(-0.37%) |
Nov 16, 2017 | 15.49 | 15.89 | 15.45 | 15.79 | 1,488,523 | +0.31(+1.97%) |
Nov 15, 2017 | 15.71 | 15.74 | 15.46 | 15.49 | 1,651,276 | -0.31(-1.97%) |
Nov 14, 2017 | 15.58 | 15.82 | 15.58 | 15.80 | 1,182,060 | +0.16(+1.01%) |
Nov 13, 2017 | 15.47 | 15.64 | 15.43 | 15.64 | 970,189 | +0.12(+0.79%) |
Nov 10, 2017 | 15.52 | 15.67 | 15.48 | 15.51 | 1,795,681 | -0.08(-0.49%) |
Nov 09, 2017 | 15.61 | 15.70 | 15.57 | 15.59 | 1,629,633 | -0.15(-0.97%) |
Nov 08, 2017 | 15.84 | 15.88 | 15.58 | 15.74 | 1,647,185 | -0.06(-0.37%) |
Nov 07, 2017 | 15.94 | 16.03 | 15.70 | 15.80 | 2,492,111 | -0.15(-0.92%) |
Nov 06, 2017 | 15.35 | 15.99 | 15.33 | 15.95 | 2,015,171 | +0.58(+3.78%) |
Nov 03, 2017 | 15.37 | 15.57 | 15.33 | 15.37 | 1,194,087 | -0.15(-0.95%) |
Nov 02, 2017 | 15.64 | 15.73 | 15.21 | 15.51 | 2,512,382 | -0.40(-2.51%) |
Nov 01, 2017 | 16.15 | 16.15 | 15.82 | 15.91 | 1,500,380 | -0.15(-0.95%) |
Oct 31, 2017 | 15.93 | 16.10 | 15.86 | 16.07 | 2,257,532 | +0.12(+0.77%) |
Oct 30, 2017 | 15.86 | 15.98 | 15.79 | 15.94 | 1,102,879 | +0.07(+0.44%) |
Oct 27, 2017 | 15.70 | 15.88 | 15.63 | 15.87 | 1,126,005 | +0.14(+0.86%) |
Oct 26, 2017 | 15.73 | 15.86 | 15.69 | 15.74 | 947,282 | +0.05(+0.34%) |
Oct 25, 2017 | 15.73 | 15.74 | 15.59 | 15.68 | 1,294,626 | -0.11(-0.71%) |
Oct 24, 2017 | 15.83 | 15.87 | 15.67 | 15.80 | 961,581 | -0.05(-0.30%) |
Oct 23, 2017 | 15.87 | 15.88 | 15.72 | 15.84 | 686,130 | -0.04(-0.22%) |
Oct 20, 2017 | 16.02 | 16.03 | 15.81 | 15.88 | 578,986 | -0.13(-0.81%) |
Oct 19, 2017 | 15.90 | 16.02 | 15.80 | 16.01 | 902,359 | +0.06(+0.41%) |
Oct 18, 2017 | 15.90 | 15.96 | 15.85 | 15.94 | 518,284 | +0.02(+0.11%) |
Oct 17, 2017 | 15.82 | 15.94 | 15.79 | 15.93 | 726,542 | +0.08(+0.48%) |
Oct 16, 2017 | 15.88 | 15.96 | 15.80 | 15.85 | 586,537 | +0.04(+0.26%) |
Oct 13, 2017 | 15.97 | 16.01 | 15.78 | 15.81 | 588,534 | -0.15(-0.92%) |
Oct 12, 2017 | 15.83 | 15.99 | 15.83 | 15.96 | 973,492 | +0.13(+0.82%) |
Oct 11, 2017 | 15.76 | 15.88 | 15.73 | 15.83 | 822,975 | +0.04(+0.26%) |
Oct 10, 2017 | 15.67 | 15.78 | 15.64 | 15.78 | 1,032,591 | +0.19(+1.24%) |
Oct 09, 2017 | 15.68 | 15.69 | 15.53 | 15.59 | 643,823 | -0.04(-0.23%) |
Oct 06, 2017 | 15.63 | 15.71 | 15.56 | 15.63 | 812,397 | -0.06(-0.41%) |
Oct 05, 2017 | 15.68 | 15.74 | 15.59 | 15.69 | 829,977 | +0.02(+0.15%) |
Oct 04, 2017 | 15.64 | 15.67 | 15.54 | 15.67 | 1,454,679 | +0.01(+0.07%) |
Oct 03, 2017 | 15.47 | 15.73 | 15.46 | 15.66 | 1,679,589 | +0.25(+1.60%) |
Oct 02, 2017 | 15.30 | 15.57 | 15.26 | 15.41 | 1,338,410 | +0.16(+1.08%) |
Sep 29, 2017 | 15.31 | 15.42 | 15.23 | 15.24 | 1,259,703 | -0.06(-0.42%) |
Sep 28, 2017 | 15.23 | 15.33 | 15.16 | 15.31 | 1,486,887 | +0.05(+0.31%) |
Sep 27, 2017 | 15.33 | 15.45 | 15.04 | 15.26 | 1,947,443 | -0.10(-0.65%) |
Sep 26, 2017 | 15.30 | 15.46 | 15.30 | 15.36 | 989,615 | +0.04(+0.27%) |
Sep 25, 2017 | 15.27 | 15.36 | 15.23 | 15.32 | 1,401,336 | +0.05(+0.35%) |
Sep 22, 2017 | 15.43 | 15.46 | 15.23 | 15.27 | 1,132,131 | -0.13(-0.84%) |
Sep 21, 2017 | 15.48 | 15.58 | 15.35 | 15.40 | 953,224 | -0.11(-0.72%) |
Sep 20, 2017 | 15.68 | 15.77 | 15.35 | 15.51 | 1,372,932 | -0.15(-0.94%) |
Sep 19, 2017 | 15.69 | 15.77 | 15.64 | 15.66 | 1,065,363 | +0.01(+0.04%) |
Sep 18, 2017 | 15.88 | 15.88 | 15.61 | 15.65 | 1,089,357 | -0.22(-1.41%) |
Sep 15, 2017 | 15.84 | 15.96 | 15.77 | 15.87 | 2,314,604 | -0.06(-0.37%) |
Sep 14, 2017 | 15.71 | 15.94 | 15.69 | 15.93 | 885,404 | +0.19(+1.23%) |
Sep 13, 2017 | 15.92 | 15.96 | 15.73 | 15.74 | 1,445,543 | -0.26(-1.65%) |
Sep 12, 2017 | 16.25 | 16.29 | 15.97 | 16.00 | 1,017,698 | -0.25(-1.52%) |
Sep 11, 2017 | 16.14 | 16.28 | 16.09 | 16.25 | 821,830 | +0.14(+0.84%) |
Sep 08, 2017 | 16.03 | 16.15 | 15.93 | 16.11 | 1,093,151 | +0.06(+0.37%) |
Sep 07, 2017 | 16.00 | 16.05 | 15.87 | 16.05 | 741,726 | +0.09(+0.55%) |
Sep 06, 2017 | 16.08 | 16.15 | 15.95 | 15.97 | 1,378,581 | -0.07(-0.44%) |
Sep 05, 2017 | 16.01 | 16.05 | 15.90 | 16.04 | 1,247,099 | +0.06(+0.40%) |
Sep 01, 2017 | 15.92 | 16.00 | 15.86 | 15.97 | 724,921 | +0.09(+0.55%) |
Aug 31, 2017 | 15.81 | 15.91 | 15.78 | 15.88 | 881,360 | +0.12(+0.75%) |
Aug 30, 2017 | 15.67 | 15.77 | 15.66 | 15.77 | 957,894 | +0.07(+0.45%) |
Aug 29, 2017 | 15.68 | 15.77 | 15.59 | 15.70 | 841,545 | -0.01(-0.07%) |
Aug 28, 2017 | 15.61 | 15.73 | 15.59 | 15.71 | 1,040,261 | +0.12(+0.75%) |
Aug 25, 2017 | 15.51 | 15.63 | 15.50 | 15.59 | 680,359 | +0.08(+0.49%) |
Aug 24, 2017 | 15.40 | 15.51 | 15.37 | 15.51 | 868,162 | +0.12(+0.76%) |
Aug 23, 2017 | 15.24 | 15.42 | 15.24 | 15.40 | 959,841 | +0.09(+0.58%) |
Aug 22, 2017 | 15.19 | 15.31 | 15.08 | 15.31 | 841,724 | +0.14(+0.93%) |
Aug 21, 2017 | 15.16 | 15.21 | 15.10 | 15.17 | 945,345 | -0.02(-0.12%) |
Aug 18, 2017 | 15.17 | 15.29 | 15.12 | 15.19 | 869,440 | +0.02(+0.15%) |
Aug 17, 2017 | 15.44 | 15.46 | 15.16 | 15.16 | 1,129,036 | -0.32(-2.09%) |
Aug 16, 2017 | 15.32 | 15.53 | 15.32 | 15.49 | 1,120,152 | +0.16(+1.07%) |
Aug 15, 2017 | 15.31 | 15.39 | 15.27 | 15.32 | 1,280,428 | -0.04(-0.23%) |
Aug 14, 2017 | 15.13 | 15.37 | 15.09 | 15.36 | 1,182,200 | +0.31(+2.03%) |
Aug 11, 2017 | 15.00 | 15.10 | 14.92 | 15.05 | 1,227,210 | -0.05(-0.35%) |
Aug 10, 2017 | 15.21 | 15.21 | 15.03 | 15.10 | 1,269,606 | -0.15(-0.96%) |
Aug 09, 2017 | 15.36 | 15.38 | 15.21 | 15.25 | 1,134,984 | -0.08(-0.54%) |
Aug 08, 2017 | 15.30 | 15.40 | 15.27 | 15.33 | 791,701 | -0.02(-0.15%) |
Aug 07, 2017 | 15.27 | 15.46 | 15.20 | 15.36 | 1,234,861 | +0.09(+0.58%) |
Aug 04, 2017 | 15.04 | 15.27 | 15.04 | 15.27 | 1,030,116 | +0.21(+1.40%) |
Aug 03, 2017 | 14.91 | 15.10 | 14.77 | 15.06 | 1,329,773 | +0.11(+0.71%) |
Aug 02, 2017 | 15.17 | 15.21 | 14.82 | 14.95 | 2,321,084 | -0.52(-3.34%) |
Aug 01, 2017 | 15.49 | 15.58 | 15.30 | 15.47 | 1,246,256 | -0.01(-0.08%) |
Jul 31, 2017 | 15.45 | 15.50 | 15.34 | 15.48 | 2,224,205 | +0.03(+0.19%) |
Jul 28, 2017 | 15.47 | 15.48 | 15.31 | 15.45 | 1,619,729 | -0.06(-0.38%) |
Jul 27, 2017 | 15.28 | 15.53 | 15.23 | 15.51 | 1,466,700 | +0.23(+1.50%) |
Jul 26, 2017 | 15.16 | 15.30 | 15.09 | 15.28 | 1,364,659 | +0.09(+0.62%) |
Jul 25, 2017 | 15.07 | 15.19 | 15.07 | 15.19 | 2,551,933 | +0.13(+0.86%) |
Jul 24, 2017 | 15.13 | 15.20 | 15.00 | 15.06 | 837,176 | -0.12(-0.77%) |
Jul 21, 2017 | 15.05 | 15.18 | 15.02 | 15.17 | 895,788 | +0.12(+0.82%) |
Jul 20, 2017 | 15.14 | 15.17 | 14.93 | 15.05 | 1,334,808 | -0.02(-0.12%) |
Jul 19, 2017 | 15.00 | 15.13 | 14.97 | 15.07 | 1,198,067 | +0.11(+0.75%) |
Jul 18, 2017 | 15.07 | 15.08 | 14.90 | 14.96 | 1,222,508 | -0.11(-0.70%) |
Jul 17, 2017 | 15.06 | 15.09 | 15.00 | 15.06 | 881,223 | +0.02(+0.16%) |
Jul 14, 2017 | 15.07 | 15.17 | 15.02 | 15.04 | 983,710 | +0.02(+0.16%) |
Jul 13, 2017 | 15.12 | 15.16 | 14.99 | 15.02 | 1,451,489 | -0.14(-0.93%) |
Jul 12, 2017 | 15.06 | 15.29 | 15.06 | 15.16 | 992,264 | +0.19(+1.30%) |
Jul 11, 2017 | 15.01 | 15.04 | 14.92 | 14.96 | 1,156,063 | -0.06(-0.43%) |
Jul 10, 2017 | 15.17 | 15.22 | 15.02 | 15.03 | 930,450 | -0.12(-0.81%) |
Jul 07, 2017 | 15.38 | 15.45 | 14.99 | 15.15 | 1,692,986 | -0.24(-1.56%) |
Jul 06, 2017 | 15.33 | 15.48 | 15.29 | 15.39 | 2,840,333 | +0.01(+0.04%) |
Jul 05, 2017 | 15.44 | 15.47 | 15.29 | 15.39 | 1,480,735 | -0.05(-0.34%) |
Jul 03, 2017 | 15.46 | 15.52 | 15.36 | 15.44 | 706,405 | +0.05(+0.31%) |
Jun 30, 2017 | 15.48 | 15.60 | 15.33 | 15.39 | 1,105,538 | -0.09(-0.57%) |
Jun 29, 2017 | 15.55 | 15.58 | 15.32 | 15.48 | 981,891 | -0.16(-1.01%) |
Jun 28, 2017 | 15.83 | 15.88 | 15.62 | 15.64 | 1,103,928 | -0.04(-0.26%) |
Jun 27, 2017 | 16.03 | 16.03 | 15.67 | 15.68 | 1,169,470 | -0.43(-2.70%) |
Jun 26, 2017 | 16.02 | 16.17 | 15.93 | 16.11 | 697,474 | +0.11(+0.70%) |
Jun 23, 2017 | 15.93 | 16.11 | 15.91 | 16.00 | 1,517,288 | +0.08(+0.48%) |
Jun 22, 2017 | 16.13 | 16.13 | 15.91 | 15.93 | 915,621 | -0.17(-1.06%) |
Jun 21, 2017 | 16.19 | 16.23 | 16.07 | 16.10 | 807,185 | -0.08(-0.51%) |
Jun 20, 2017 | 16.24 | 16.30 | 16.13 | 16.18 | 1,184,621 | -0.08(-0.51%) |
Jun 19, 2017 | 16.19 | 16.31 | 16.08 | 16.26 | 1,689,410 | +0.11(+0.65%) |
Jun 16, 2017 | 15.86 | 16.38 | 15.83 | 16.15 | 2,672,753 | +0.28(+1.74%) |
Jun 15, 2017 | 15.85 | 15.89 | 15.76 | 15.88 | 668,705 | -0.06(-0.37%) |
Jun 14, 2017 | 16.00 | 16.05 | 15.82 | 15.94 | 768,268 | -0.01(-0.07%) |
Jun 13, 2017 | 15.76 | 15.96 | 15.68 | 15.95 | 873,173 | +0.19(+1.19%) |
Jun 12, 2017 | 15.70 | 15.84 | 15.68 | 15.76 | 792,312 | +0.09(+0.56%) |
Jun 09, 2017 | 15.37 | 15.68 | 15.37 | 15.67 | 1,040,100 | +0.29(+1.87%) |
Jun 08, 2017 | 15.56 | 15.56 | 15.36 | 15.39 | 1,265,897 | -0.23(-1.47%) |
Jun 07, 2017 | 15.76 | 15.76 | 15.46 | 15.61 | 1,770,577 | -0.19(-1.19%) |
Jun 06, 2017 | 15.93 | 15.99 | 15.80 | 15.80 | 952,698 | -0.22(-1.39%) |
Jun 05, 2017 | 16.02 | 16.10 | 15.96 | 16.03 | 1,016,060 | -0.02(-0.15%) |
Jun 02, 2017 | 16.15 | 16.23 | 16.05 | 16.05 | 724,606 | -0.06(-0.36%) |
Jun 01, 2017 | 15.93 | 16.11 | 15.79 | 16.11 | 1,313,447 | +0.11(+0.70%) |
May 31, 2017 | 15.98 | 16.11 | 15.93 | 16.00 | 1,411,616 | -0.05(-0.33%) |
May 30, 2017 | 15.98 | 16.12 | 15.90 | 16.05 | 704,165 | +0.01(+0.04%) |
May 26, 2017 | 16.06 | 16.06 | 15.92 | 16.04 | 654,057 | -0.02(-0.15%) |
May 25, 2017 | 15.88 | 16.13 | 15.88 | 16.07 | 860,691 | +0.16(+1.03%) |
May 24, 2017 | 15.67 | 15.94 | 15.59 | 15.90 | 959,255 | +0.18(+1.12%) |
May 23, 2017 | 15.68 | 15.80 | 15.62 | 15.73 | 970,524 | +0.06(+0.41%) |
May 22, 2017 | 15.51 | 15.74 | 15.43 | 15.66 | 961,634 | +0.17(+1.10%) |
May 19, 2017 | 15.28 | 15.52 | 15.26 | 15.49 | 814,055 | +0.21(+1.38%) |
May 18, 2017 | 15.28 | 15.49 | 15.18 | 15.28 | 1,099,631 | -0.05(-0.31%) |
May 17, 2017 | 15.34 | 15.39 | 15.12 | 15.33 | 1,516,645 | -0.02(-0.11%) |
May 16, 2017 | 15.51 | 15.57 | 15.31 | 15.34 | 1,254,757 | -0.23(-1.51%) |
May 15, 2017 | 15.45 | 15.67 | 15.45 | 15.58 | 1,045,300 | +0.16(+1.07%) |
May 12, 2017 | 15.36 | 15.43 | 15.29 | 15.41 | 1,041,084 | +0.06(+0.42%) |
May 11, 2017 | 15.26 | 15.38 | 15.16 | 15.35 | 1,394,820 | +0.03(+0.19%) |
May 10, 2017 | 15.15 | 15.34 | 15.13 | 15.32 | 1,159,284 | +0.24(+1.56%) |
May 09, 2017 | 15.26 | 15.27 | 15.07 | 15.09 | 1,167,315 | -0.15(-0.96%) |
May 08, 2017 | 15.33 | 15.39 | 15.13 | 15.23 | 871,046 | -0.11(-0.73%) |
May 05, 2017 | 15.34 | 15.58 | 15.26 | 15.34 | 1,126,039 | +0.03(+0.19%) |
May 04, 2017 | 15.49 | 15.54 | 15.03 | 15.31 | 1,338,545 | -0.07(-0.46%) |
May 03, 2017 | 15.48 | 15.57 | 15.37 | 15.39 | 1,507,631 | -0.09(-0.61%) |
May 02, 2017 | 15.60 | 15.74 | 15.44 | 15.48 | 1,178,572 | -0.09(-0.57%) |