Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.48 | 17.78 | 17.32 | 17.36 | 19,809 | +0.44(+2.58%) |
Apr 27, 2018 | 16.74 | 16.94 | 16.54 | 16.93 | 2,207 | -0.45(-2.57%) |
Apr 26, 2018 | 17.56 | 17.72 | 17.17 | 17.37 | 11,195 | -0.08(-0.47%) |
Apr 25, 2018 | 17.30 | 18.07 | 17.30 | 17.45 | 8,782 | -0.10(-0.57%) |
Apr 24, 2018 | 17.30 | 17.63 | 17.30 | 17.55 | 15,644 | +0.10(+0.57%) |
Apr 23, 2018 | 17.11 | 17.45 | 17.11 | 17.45 | 7,154 | -0.05(-0.31%) |
Apr 20, 2018 | 17.14 | 17.58 | 17.13 | 17.51 | 16,378 | +0.32(+1.85%) |
Apr 19, 2018 | 16.91 | 17.27 | 16.70 | 17.19 | 8,415 | +0.46(+2.77%) |
Apr 18, 2018 | 17.25 | 17.28 | 16.59 | 16.73 | 21,204 | -0.18(-1.08%) |
Apr 17, 2018 | 16.04 | 16.97 | 16.04 | 16.91 | 36,338 | +0.89(+5.56%) |
Apr 16, 2018 | 16.13 | 16.32 | 15.82 | 16.02 | 22,522 | +0.07(+0.46%) |
Apr 13, 2018 | 16.16 | 16.16 | 15.83 | 15.94 | 46,281 | -0.07(-0.45%) |
Apr 12, 2018 | 16.42 | 16.56 | 15.94 | 16.02 | 48,019 | -0.35(-2.17%) |
Apr 11, 2018 | 16.68 | 16.74 | 16.34 | 16.37 | 17,689 | -0.07(-0.44%) |
Apr 10, 2018 | 16.46 | 16.62 | 16.33 | 16.44 | 29,999 | +0.04(+0.22%) |
Apr 09, 2018 | 16.38 | 16.52 | 16.16 | 16.41 | 21,357 | +0.09(+0.56%) |
Apr 06, 2018 | 16.64 | 16.94 | 16.27 | 16.32 | 36,662 | -0.61(-3.60%) |
Apr 05, 2018 | 17.07 | 17.41 | 16.89 | 16.93 | 5,492 | +0.01(+0.05%) |
Apr 04, 2018 | 16.32 | 17.02 | 16.32 | 16.92 | 14,286 | +0.39(+2.37%) |
Apr 03, 2018 | 16.57 | 16.79 | 16.21 | 16.53 | 13,648 | +0.20(+1.23%) |
Apr 02, 2018 | 17.10 | 17.10 | 16.14 | 16.33 | 24,826 | -0.80(-4.67%) |
Mar 29, 2018 | 17.13 | 17.13 | 17.13 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 17.01 | 17.21 | 16.34 | 17.13 | 17,800 | +0.76(+4.67%) |
Mar 27, 2018 | 17.06 | 17.06 | 16.30 | 16.36 | 15,140 | -0.59(-3.49%) |
Mar 26, 2018 | 16.75 | 17.09 | 16.46 | 16.95 | 13,986 | +0.52(+3.15%) |
Mar 23, 2018 | 17.06 | 17.87 | 16.43 | 16.44 | 20,544 | -0.53(-3.11%) |
Mar 22, 2018 | 16.98 | 17.84 | 16.84 | 16.96 | 30,603 | -1.03(-5.71%) |
Mar 21, 2018 | 18.07 | 18.18 | 17.62 | 17.99 | 11,100 | -0.09(-0.50%) |
Mar 20, 2018 | 17.74 | 18.19 | 17.74 | 18.08 | 28,893 | +0.32(+1.79%) |
Mar 19, 2018 | 17.92 | 17.92 | 17.08 | 17.76 | 25,622 | +0.13(+0.72%) |
Mar 16, 2018 | 17.72 | 17.86 | 17.55 | 17.64 | 56,033 | -0.11(-0.62%) |
Mar 15, 2018 | 17.88 | 17.88 | 17.45 | 17.74 | 11,367 | -0.09(-0.51%) |
Mar 14, 2018 | 17.86 | 17.94 | 17.64 | 17.84 | 13,605 | +0.06(+0.36%) |
Mar 13, 2018 | 17.80 | 17.94 | 17.57 | 17.77 | 17,859 | -0.05(-0.26%) |
Mar 12, 2018 | 17.74 | 17.90 | 17.64 | 17.82 | 10,199 | -0.01(-0.05%) |
Mar 09, 2018 | 17.09 | 17.95 | 17.09 | 17.83 | 25,369 | +0.36(+2.08%) |
Mar 08, 2018 | 17.45 | 17.64 | 17.10 | 17.46 | 16,101 | +0.02(+0.10%) |
Mar 07, 2018 | 17.04 | 17.61 | 17.04 | 17.44 | 14,062 | +0.15(+0.84%) |
Mar 06, 2018 | 16.66 | 17.46 | 16.43 | 17.30 | 16,538 | +0.30(+1.77%) |
Mar 05, 2018 | 16.36 | 17.17 | 16.36 | 17.00 | 20,264 | +0.56(+3.43%) |
Mar 02, 2018 | 16.26 | 16.58 | 16.17 | 16.44 | 21,534 | +0.14(+0.84%) |
Mar 01, 2018 | 17.24 | 17.24 | 16.11 | 16.30 | 36,294 | -1.00(-5.78%) |
Feb 28, 2018 | 17.69 | 18.15 | 17.11 | 17.30 | 31,593 | -0.34(-1.91%) |
Feb 27, 2018 | 17.81 | 17.98 | 17.38 | 17.64 | 33,555 | -0.24(-1.32%) |
Feb 26, 2018 | 17.04 | 17.87 | 16.97 | 17.87 | 29,831 | +0.85(+4.97%) |
Feb 23, 2018 | 16.87 | 17.09 | 16.37 | 17.03 | 34,545 | +0.26(+1.57%) |
Feb 22, 2018 | 16.67 | 17.01 | 16.61 | 16.76 | 103,883 | +0.15(+0.93%) |
Feb 21, 2018 | 16.53 | 16.74 | 16.52 | 16.61 | 13,039 | +0.17(+1.05%) |
Feb 20, 2018 | 16.76 | 16.76 | 16.37 | 16.44 | 10,318 | -0.43(-2.53%) |
Feb 16, 2018 | 16.86 | 16.86 | 16.86 | 0 | +0.33(+1.98%) | |
Feb 15, 2018 | 16.37 | 16.76 | 16.35 | 16.54 | 13,718 | +0.22(+1.34%) |
Feb 14, 2018 | 16.14 | 16.65 | 15.95 | 16.32 | 39,026 | +0.11(+0.67%) |
Feb 13, 2018 | 16.33 | 16.73 | 16.21 | 16.21 | 16,913 | -0.18(-1.11%) |
Feb 12, 2018 | 16.34 | 16.91 | 16.00 | 16.39 | 13,372 | +0.11(+0.67%) |
Feb 09, 2018 | 16.30 | 17.73 | 15.79 | 16.28 | 26,132 | +0.25(+1.53%) |
Feb 08, 2018 | 16.53 | 15.98 | 16.04 | 42,237 | -0.49(-2.97%) | |
Feb 07, 2018 | 16.17 | 16.45 | 16.17 | 16.53 | 35,128 | +0.27(+1.68%) |
Feb 06, 2018 | 16.39 | 16.80 | 16.09 | 16.25 | 39,233 | -0.44(-2.62%) |
Feb 05, 2018 | 17.09 | 17.10 | 16.64 | 16.69 | 35,905 | -0.55(-3.22%) |
Feb 02, 2018 | 17.88 | 17.88 | 17.17 | 17.24 | 25,327 | -0.26(-1.51%) |
Feb 01, 2018 | 17.74 | 17.88 | 17.29 | 17.51 | 83,549 | -0.28(-1.59%) |
Jan 31, 2018 | 17.87 | 17.96 | 17.67 | 17.79 | 29,092 | +0.02(+0.10%) |
Jan 30, 2018 | 17.73 | 17.92 | 17.63 | 17.77 | 23,272 | -0.15(-0.81%) |
Jan 29, 2018 | 17.97 | 18.04 | 17.85 | 17.92 | 29,420 | -0.07(-0.40%) |
Jan 26, 2018 | 17.96 | 18.70 | 17.89 | 17.99 | 25,270 | +0.26(+1.49%) |
Jan 25, 2018 | 19.07 | 19.07 | 17.72 | 17.73 | 65,311 | -1.31(-6.88%) |
Jan 24, 2018 | 19.26 | 19.39 | 18.99 | 19.04 | 10,715 | -0.17(-0.90%) |
Jan 23, 2018 | 19.37 | 19.43 | 19.10 | 19.21 | 24,578 | -0.45(-2.27%) |
Jan 22, 2018 | 19.80 | 19.80 | 19.43 | 19.65 | 7,010 | -0.12(-0.60%) |
Jan 19, 2018 | 19.61 | 19.90 | 19.44 | 19.77 | 13,790 | +0.14(+0.69%) |
Jan 18, 2018 | 19.60 | 19.82 | 19.46 | 19.64 | 32,601 | -0.04(-0.19%) |
Jan 17, 2018 | 19.36 | 19.92 | 19.26 | 19.67 | 32,176 | +0.29(+1.50%) |
Jan 16, 2018 | 19.11 | 19.85 | 18.98 | 19.38 | 21,611 | -0.12(-0.61%) |
Jan 12, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.02(+0.09%) | |
Jan 11, 2018 | 19.18 | 19.53 | 19.05 | 19.48 | 13,988 | +0.30(+1.57%) |
Jan 10, 2018 | 19.06 | 19.57 | 18.90 | 19.18 | 26,298 | +0.36(+1.93%) |
Jan 09, 2018 | 18.82 | 18.94 | 18.77 | 18.82 | 4,600 | +0.02(+0.10%) |
Jan 08, 2018 | 18.78 | 18.99 | 18.37 | 18.80 | 22,429 | -0.04(-0.19%) |
Jan 05, 2018 | 18.74 | 19.10 | 18.54 | 18.84 | 18,120 | +0.20(+1.07%) |
Jan 04, 2018 | 18.81 | 19.02 | 18.50 | 18.64 | 24,566 | -0.04(-0.19%) |
Jan 03, 2018 | 18.59 | 19.14 | 18.50 | 18.67 | 27,395 | +0.15(+0.79%) |
Jan 02, 2018 | 18.88 | 19.08 | 18.53 | 18.53 | 21,893 | -0.36(-1.93%) |
Dec 29, 2017 | 18.89 | 18.89 | 18.89 | 0 | -0.52(-2.67%) | |
Dec 28, 2017 | 19.74 | 19.83 | 19.37 | 19.41 | 23,556 | -0.27(-1.39%) |
Dec 27, 2017 | 19.78 | 19.96 | 19.59 | 19.68 | 45,496 | -0.11(-0.55%) |
Dec 26, 2017 | 19.74 | 19.94 | 19.57 | 19.79 | 34,351 | +0.01(+0.05%) |
Dec 22, 2017 | 19.81 | 19.86 | 19.74 | 19.78 | 45,632 | +0.05(+0.23%) |
Dec 21, 2017 | 19.92 | 20.21 | 19.61 | 19.74 | 50,322 | -0.11(-0.55%) |
Dec 20, 2017 | 19.92 | 19.96 | 19.64 | 19.85 | 36,467 | -0.01(-0.05%) |
Dec 19, 2017 | 19.97 | 20.03 | 19.83 | 19.86 | 69,910 | -0.08(-0.41%) |
Dec 18, 2017 | 19.78 | 20.17 | 19.51 | 19.94 | 96,621 | +0.35(+1.76%) |
Dec 15, 2017 | 19.23 | 19.90 | 18.96 | 19.59 | 73,650 | +0.37(+1.94%) |
Dec 14, 2017 | 19.77 | 19.86 | 19.21 | 19.22 | 25,871 | -0.36(-1.86%) |
Dec 13, 2017 | 19.37 | 19.99 | 19.37 | 19.58 | 99,956 | +0.24(+1.22%) |
Dec 12, 2017 | 19.61 | 19.66 | 19.25 | 19.35 | 26,110 | -0.19(-0.98%) |
Dec 11, 2017 | 19.40 | 20.00 | 19.20 | 19.54 | 47,460 | +0.15(+0.80%) |
Dec 08, 2017 | 19.82 | 19.91 | 19.10 | 19.38 | 24,275 | -0.34(-1.71%) |
Dec 07, 2017 | 19.50 | 19.84 | 19.29 | 19.72 | 20,508 | +0.33(+1.69%) |
Dec 06, 2017 | 19.28 | 19.57 | 19.19 | 19.39 | 9,952 | +0.15(+0.76%) |
Dec 05, 2017 | 19.42 | 19.19 | 19.25 | 14,288 | -0.17(-0.89%) | |
Dec 04, 2017 | 19.62 | 19.62 | 19.62 | 19.42 | 7,053 | -0.05(-0.23%) |
Dec 01, 2017 | 19.85 | 19.85 | 18.75 | 19.46 | 24,297 | -0.49(-2.46%) |
Nov 30, 2017 | 19.61 | 20.01 | 19.50 | 19.95 | 45,503 | +0.40(+2.05%) |
Nov 29, 2017 | 19.94 | 19.17 | 19.55 | 35,585 | +0.38(+1.99%) | |
Nov 28, 2017 | 19.01 | 19.19 | 18.80 | 19.17 | 26,624 | +0.20(+1.05%) |
Nov 27, 2017 | 18.99 | 19.14 | 18.65 | 18.97 | 16,655 | -0.05(-0.29%) |
Nov 24, 2017 | 18.93 | 19.18 | 18.12 | 19.03 | 10,989 | -0.11(-0.57%) |
Nov 22, 2017 | 18.93 | 19.24 | 18.80 | 19.14 | 15,062 | +0.23(+1.20%) |
Nov 21, 2017 | 18.96 | 19.48 | 18.62 | 18.91 | 43,452 | -0.06(-0.34%) |
Nov 20, 2017 | 18.28 | 19.05 | 18.28 | 18.97 | 14,400 | +0.48(+2.61%) |
Nov 17, 2017 | 18.33 | 18.77 | 17.85 | 18.49 | 17,910 | +0.04(+0.20%) |
Nov 16, 2017 | 18.22 | 18.70 | 18.15 | 18.45 | 20,021 | +0.33(+1.81%) |
Nov 15, 2017 | 18.19 | 18.47 | 17.82 | 18.13 | 31,646 | -0.19(-1.04%) |
Nov 14, 2017 | 17.60 | 18.42 | 17.60 | 18.32 | 39,314 | +0.65(+3.71%) |
Nov 13, 2017 | 17.62 | 17.73 | 17.38 | 17.66 | 6,381 | +0.09(+0.52%) |
Nov 10, 2017 | 17.68 | 17.74 | 17.51 | 17.57 | 10,791 | -0.12(-0.67%) |
Nov 09, 2017 | 17.16 | 17.73 | 17.04 | 17.69 | 22,474 | +0.43(+2.48%) |
Nov 08, 2017 | 17.54 | 17.63 | 17.09 | 17.26 | 25,938 | -0.35(-1.96%) |
Nov 07, 2017 | 18.11 | 18.18 | 17.53 | 17.61 | 24,715 | -0.55(-3.05%) |
Nov 06, 2017 | 17.74 | 18.21 | 17.70 | 18.16 | 19,504 | +0.29(+1.63%) |
Nov 03, 2017 | 17.74 | 17.93 | 17.64 | 17.87 | 31,870 | +0.15(+0.82%) |
Nov 02, 2017 | 17.74 | 17.79 | 17.62 | 17.73 | 22,700 | +0.03(+0.15%) |
Nov 01, 2017 | 18.47 | 18.47 | 17.64 | 17.70 | 36,789 | -0.66(-3.62%) |
Oct 31, 2017 | 18.72 | 18.94 | 18.29 | 18.36 | 50,075 | -0.25(-1.37%) |
Oct 30, 2017 | 18.88 | 19.03 | 18.42 | 18.62 | 18,269 | -0.42(-2.20%) |
Oct 27, 2017 | 19.22 | 19.49 | 18.99 | 19.04 | 34,599 | -0.22(-1.13%) |
Oct 26, 2017 | 18.97 | 19.40 | 18.97 | 19.25 | 20,467 | +0.35(+1.88%) |
Oct 25, 2017 | 19.12 | 19.19 | 18.65 | 18.90 | 37,464 | -0.29(-1.52%) |
Oct 24, 2017 | 19.26 | 19.33 | 19.08 | 19.19 | 34,315 | -0.11(-0.57%) |
Oct 23, 2017 | 19.10 | 19.36 | 19.10 | 19.30 | 92,449 | +0.21(+1.10%) |
Oct 20, 2017 | 19.42 | 19.42 | 19.06 | 19.09 | 46,833 | -0.18(-0.94%) |
Oct 19, 2017 | 19.26 | 19.35 | 19.08 | 19.27 | 35,084 | -0.03(-0.14%) |
Oct 18, 2017 | 19.33 | 19.58 | 18.97 | 19.30 | 53,337 | -0.02(-0.09%) |
Oct 17, 2017 | 19.09 | 19.94 | 17.97 | 19.32 | 94,450 | +0.46(+2.46%) |
Oct 16, 2017 | 18.64 | 19.20 | 18.11 | 18.85 | 127,548 | +1.19(+6.75%) |
Oct 13, 2017 | 17.59 | 17.95 | 17.29 | 17.66 | 58,034 | +0.31(+1.78%) |
Oct 12, 2017 | 17.96 | 17.96 | 17.11 | 17.35 | 28,560 | -0.70(-3.88%) |
Oct 11, 2017 | 17.79 | 18.34 | 17.64 | 18.05 | 98,159 | -0.74(-3.92%) |
Oct 10, 2017 | 18.55 | 18.96 | 18.24 | 18.79 | 48,668 | +0.21(+1.13%) |
Oct 09, 2017 | 18.05 | 18.67 | 17.84 | 18.58 | 37,301 | +0.30(+1.64%) |
Oct 06, 2017 | 18.13 | 18.41 | 18.13 | 18.28 | 16,758 | +0.09(+0.50%) |
Oct 05, 2017 | 17.85 | 18.43 | 17.35 | 18.19 | 26,239 | +0.45(+2.56%) |
Oct 04, 2017 | 18.65 | 18.90 | 17.65 | 17.74 | 20,007 | -1.03(-5.48%) |
Oct 03, 2017 | 18.42 | 18.88 | 18.23 | 18.76 | 59,168 | +0.42(+2.28%) |
Oct 02, 2017 | 17.71 | 18.42 | 17.54 | 18.35 | 86,626 | +0.54(+3.01%) |
Sep 29, 2017 | 17.23 | 17.84 | 17.19 | 17.81 | 54,892 | +0.46(+2.67%) |
Sep 28, 2017 | 16.83 | 17.34 | 16.82 | 17.34 | 20,974 | +0.53(+3.14%) |
Sep 27, 2017 | 16.71 | 17.14 | 16.64 | 16.82 | 85,382 | +0.15(+0.87%) |
Sep 26, 2017 | 16.91 | 17.06 | 16.56 | 16.67 | 18,025 | -0.14(-0.81%) |
Sep 25, 2017 | 16.08 | 16.99 | 16.08 | 16.81 | 74,459 | +0.44(+2.67%) |
Sep 22, 2017 | 16.45 | 16.56 | 16.37 | 16.37 | 22,418 | -0.05(-0.28%) |
Sep 21, 2017 | 16.12 | 16.56 | 16.12 | 16.42 | 27,462 | +0.33(+2.04%) |
Sep 20, 2017 | 15.87 | 16.32 | 15.62 | 16.09 | 28,789 | +0.18(+1.14%) |
Sep 19, 2017 | 15.88 | 16.25 | 15.48 | 15.91 | 69,680 | +0.10(+0.63%) |
Sep 18, 2017 | 15.63 | 15.94 | 15.40 | 15.81 | 35,703 | +0.18(+1.16%) |
Sep 15, 2017 | 16.32 | 16.32 | 15.28 | 15.63 | 174,437 | -0.65(-3.97%) |
Sep 14, 2017 | 16.61 | 16.63 | 15.58 | 16.27 | 34,650 | -0.41(-2.45%) |
Sep 13, 2017 | 16.30 | 16.73 | 16.30 | 16.68 | 41,383 | +0.31(+1.89%) |
Sep 12, 2017 | 16.41 | 16.64 | 16.30 | 16.37 | 48,536 | +0.08(+0.50%) |
Sep 11, 2017 | 16.12 | 16.48 | 16.08 | 16.29 | 169,766 | +0.25(+1.59%) |
Sep 08, 2017 | 15.53 | 16.04 | 15.48 | 16.04 | 52,194 | +0.36(+2.32%) |
Sep 07, 2017 | 15.68 | 16.10 | 15.53 | 15.67 | 33,128 | -0.19(-1.20%) |
Sep 06, 2017 | 15.77 | 15.94 | 15.50 | 15.86 | 44,050 | +0.09(+0.58%) |
Sep 05, 2017 | 16.06 | 16.27 | 15.53 | 15.77 | 47,311 | +0.08(+0.52%) |
Sep 01, 2017 | 15.73 | 15.83 | 15.53 | 15.69 | 31,393 | -0.08(-0.52%) |
Aug 31, 2017 | 15.70 | 15.87 | 15.59 | 15.77 | 49,852 | +0.07(+0.46%) |
Aug 30, 2017 | 15.71 | 16.11 | 15.47 | 15.70 | 32,455 | +0.10(+0.64%) |
Aug 29, 2017 | 15.46 | 15.93 | 15.42 | 15.60 | 44,854 | +0.07(+0.47%) |
Aug 28, 2017 | 15.58 | 15.58 | 15.39 | 15.53 | 21,165 | +0.05(+0.29%) |
Aug 25, 2017 | 15.58 | 15.58 | 15.30 | 15.48 | 21,570 | +0.00(+0.00%) |
Aug 24, 2017 | 15.38 | 15.59 | 15.33 | 15.48 | 107,247 | +0.05(+0.29%) |
Aug 23, 2017 | 15.40 | 15.47 | 15.33 | 15.43 | 63,854 | -0.05(-0.29%) |
Aug 22, 2017 | 15.49 | 15.53 | 15.43 | 15.48 | 19,399 | -0.03(-0.18%) |
Aug 21, 2017 | 15.54 | 15.59 | 15.36 | 15.51 | 38,384 | +0.04(+0.24%) |
Aug 18, 2017 | 15.33 | 15.56 | 15.29 | 15.47 | 32,822 | -0.03(-0.18%) |
Aug 17, 2017 | 15.53 | 15.60 | 15.40 | 15.50 | 41,696 | -0.10(-0.64%) |
Aug 16, 2017 | 15.46 | 15.63 | 15.42 | 15.60 | 48,295 | +0.14(+0.88%) |
Aug 15, 2017 | 15.31 | 15.53 | 15.28 | 15.46 | 77,080 | +0.17(+1.13%) |
Aug 14, 2017 | 15.66 | 15.66 | 15.66 | 15.29 | 79,578 | +0.29(+1.94%) |
Aug 11, 2017 | 14.85 | 15.23 | 14.76 | 15.00 | 99,659 | +0.23(+1.54%) |
Aug 10, 2017 | 14.94 | 14.98 | 14.55 | 14.77 | 94,786 | -0.04(-0.25%) |
Aug 09, 2017 | 15.07 | 15.18 | 14.73 | 14.81 | 67,465 | -0.53(-3.44%) |
Aug 08, 2017 | 15.37 | 15.61 | 15.02 | 15.33 | 97,170 | -0.14(-0.88%) |
Aug 07, 2017 | 16.16 | 16.16 | 15.03 | 15.47 | 61,613 | -0.71(-4.38%) |
Aug 04, 2017 | 15.93 | 16.22 | 15.92 | 16.18 | 41,575 | +0.26(+1.66%) |
Aug 03, 2017 | 15.73 | 16.17 | 15.67 | 15.92 | 58,954 | +0.17(+1.10%) |
Aug 02, 2017 | 15.69 | 16.14 | 15.46 | 15.74 | 94,081 | +0.07(+0.46%) |
Aug 01, 2017 | 15.38 | 15.71 | 14.92 | 15.67 | 98,778 | -0.34(-2.10%) |
Jul 31, 2017 | 16.40 | 16.73 | 15.75 | 16.01 | 44,129 | -0.35(-2.11%) |
Jul 28, 2017 | 16.67 | 16.67 | 16.25 | 16.35 | 181,604 | -0.74(-4.31%) |
Jul 27, 2017 | 16.79 | 17.12 | 16.73 | 17.09 | 21,242 | +0.37(+2.23%) |
Jul 26, 2017 | 16.91 | 16.92 | 16.64 | 16.72 | 20,817 | -0.11(-0.65%) |
Jul 25, 2017 | 16.71 | 16.87 | 16.68 | 16.83 | 76,208 | +0.31(+1.87%) |
Jul 24, 2017 | 16.46 | 16.54 | 16.43 | 16.52 | 19,730 | +0.01(+0.06%) |
Jul 21, 2017 | 16.94 | 16.94 | 16.46 | 16.51 | 86,727 | -0.27(-1.63%) |
Jul 20, 2017 | 16.76 | 17.02 | 16.69 | 16.78 | 46,436 | +0.00(+0.00%) |
Jul 19, 2017 | 16.71 | 16.83 | 16.55 | 16.78 | 24,308 | +0.19(+1.15%) |
Jul 18, 2017 | 16.25 | 16.68 | 16.20 | 16.59 | 33,511 | +0.24(+1.45%) |
Jul 17, 2017 | 15.83 | 16.43 | 15.83 | 16.35 | 28,773 | +0.52(+3.27%) |
Jul 14, 2017 | 15.96 | 15.96 | 15.69 | 15.83 | 29,197 | -0.23(-1.42%) |
Jul 13, 2017 | 15.85 | 16.09 | 15.61 | 16.06 | 26,079 | +0.10(+0.63%) |
Jul 12, 2017 | 16.00 | 16.07 | 15.75 | 15.96 | 54,492 | -0.02(-0.11%) |
Jul 11, 2017 | 16.28 | 16.45 | 15.90 | 15.98 | 40,358 | -0.45(-2.71%) |
Jul 10, 2017 | 16.40 | 16.60 | 15.66 | 16.43 | 29,270 | -0.08(-0.50%) |
Jul 07, 2017 | 16.40 | 16.53 | 16.19 | 16.51 | 11,452 | +0.49(+3.07%) |
Jul 06, 2017 | 16.01 | 16.34 | 15.97 | 16.02 | 23,389 | -0.12(-0.73%) |
Jul 05, 2017 | 16.20 | 16.24 | 16.06 | 16.14 | 11,531 | -0.12(-0.73%) |
Jul 03, 2017 | 16.08 | 16.32 | 15.76 | 16.25 | 11,330 | +0.12(+0.73%) |
Jun 30, 2017 | 16.66 | 16.67 | 16.07 | 16.14 | 29,403 | -0.65(-3.85%) |
Jun 29, 2017 | 16.92 | 16.92 | 16.64 | 16.78 | 32,049 | +0.03(+0.16%) |
Jun 28, 2017 | 16.79 | 16.96 | 16.58 | 16.75 | 29,356 | -0.04(-0.22%) |
Jun 27, 2017 | 16.91 | 17.14 | 16.62 | 16.79 | 37,079 | -0.23(-1.34%) |
Jun 26, 2017 | 16.76 | 17.21 | 16.25 | 17.02 | 69,876 | +0.16(+0.97%) |
Jun 23, 2017 | 16.50 | 16.92 | 16.13 | 16.85 | 688,367 | +0.17(+1.04%) |
Jun 22, 2017 | 16.83 | 16.86 | 16.61 | 16.68 | 29,114 | +0.10(+0.60%) |
Jun 21, 2017 | 16.68 | 16.73 | 16.50 | 16.58 | 39,210 | -0.24(-1.41%) |
Jun 20, 2017 | 16.80 | 16.91 | 16.59 | 16.82 | 38,547 | +0.05(+0.27%) |
Jun 19, 2017 | 16.10 | 16.85 | 16.10 | 16.77 | 49,545 | +0.81(+5.07%) |
Jun 16, 2017 | 16.96 | 17.14 | 15.90 | 15.96 | 119,094 | -1.10(-6.45%) |
Jun 15, 2017 | 16.79 | 17.28 | 16.79 | 17.06 | 51,033 | -0.04(-0.21%) |
Jun 14, 2017 | 16.83 | 17.18 | 16.74 | 17.10 | 41,262 | +0.24(+1.40%) |
Jun 13, 2017 | 16.64 | 16.94 | 16.64 | 16.86 | 49,135 | +0.19(+1.15%) |
Jun 12, 2017 | 16.83 | 16.85 | 16.52 | 16.67 | 100,471 | -0.15(-0.92%) |
Jun 09, 2017 | 16.92 | 16.94 | 16.51 | 16.83 | 20,024 | -0.02(-0.11%) |
Jun 08, 2017 | 16.74 | 16.94 | 16.37 | 16.84 | 21,543 | +0.10(+0.60%) |
Jun 07, 2017 | 16.81 | 16.94 | 16.67 | 16.74 | 29,367 | +0.02(+0.11%) |
Jun 06, 2017 | 16.46 | 16.78 | 16.46 | 16.73 | 12,795 | +0.04(+0.22%) |
Jun 05, 2017 | 16.65 | 16.77 | 16.37 | 16.69 | 37,401 | +0.07(+0.44%) |
Jun 02, 2017 | 16.31 | 16.72 | 16.31 | 16.62 | 8,398 | +0.27(+1.67%) |
Jun 01, 2017 | 15.92 | 16.56 | 15.92 | 16.34 | 10,258 | -0.01(-0.06%) |
May 31, 2017 | 16.53 | 16.53 | 16.34 | 16.35 | 14,386 | -0.43(-2.55%) |
May 30, 2017 | 16.63 | 16.83 | 16.54 | 16.78 | 12,016 | +0.01(+0.05%) |
May 26, 2017 | 15.97 | 16.91 | 15.97 | 16.77 | 9,013 | +0.39(+2.39%) |
May 25, 2017 | 16.76 | 16.90 | 16.17 | 16.38 | 16,337 | -0.13(-0.77%) |
May 24, 2017 | 16.46 | 16.82 | 16.39 | 16.51 | 28,798 | -0.07(-0.44%) |
May 23, 2017 | 16.23 | 16.81 | 16.23 | 16.58 | 21,400 | +0.42(+2.59%) |
May 22, 2017 | 16.01 | 16.22 | 15.82 | 16.16 | 55,014 | +0.27(+1.72%) |
May 19, 2017 | 16.07 | 16.09 | 15.61 | 15.89 | 15,798 | -0.21(-1.30%) |
May 18, 2017 | 16.17 | 16.22 | 16.02 | 16.10 | 12,066 | +0.09(+0.57%) |
May 17, 2017 | 15.66 | 16.04 | 15.63 | 16.01 | 13,381 | -0.05(-0.28%) |
May 16, 2017 | 15.88 | 16.10 | 15.84 | 16.05 | 11,903 | +0.12(+0.74%) |
May 15, 2017 | 15.80 | 16.25 | 15.80 | 15.93 | 12,297 | +0.08(+0.52%) |
May 12, 2017 | 15.82 | 15.98 | 15.74 | 15.85 | 37,490 | +0.07(+0.46%) |
May 11, 2017 | 15.46 | 15.81 | 15.45 | 15.78 | 34,860 | +0.25(+1.64%) |
May 10, 2017 | 15.47 | 15.57 | 15.46 | 15.53 | 8,988 | -0.03(-0.18%) |
May 09, 2017 | 15.46 | 15.69 | 15.46 | 15.55 | 8,597 | -0.07(-0.47%) |
May 08, 2017 | 15.52 | 15.79 | 15.46 | 15.63 | 18,524 | +0.07(+0.47%) |
May 05, 2017 | 15.63 | 15.63 | 15.52 | 15.55 | 12,580 | -0.02(-0.12%) |
May 04, 2017 | 15.73 | 15.75 | 15.56 | 15.57 | 12,866 | +0.00(+0.00%) |
May 03, 2017 | 15.53 | 15.65 | 15.46 | 15.57 | 22,684 | +0.02(+0.12%) |
May 02, 2017 | 15.51 | 15.62 | 15.47 | 15.55 | 9,557 | +0.10(+0.65%) |