Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.04 | 19.23 | 19.04 | 19.13 | 29,991 | +0.00(+0.03%) |
Apr 27, 2018 | 18.96 | 19.18 | 18.91 | 19.12 | 25,575 | -0.05(-0.26%) |
Apr 26, 2018 | 19.25 | 19.25 | 19.03 | 19.18 | 22,214 | -0.00(-0.03%) |
Apr 25, 2018 | 19.18 | 19.19 | 19.02 | 19.18 | 34,825 | -0.20(-1.03%) |
Apr 24, 2018 | 19.44 | 19.56 | 19.33 | 19.38 | 21,740 | +0.12(+0.65%) |
Apr 23, 2018 | 19.22 | 19.31 | 19.21 | 19.25 | 20,833 | +0.01(+0.05%) |
Apr 20, 2018 | 19.34 | 19.34 | 19.18 | 19.25 | 22,694 | -0.13(-0.70%) |
Apr 19, 2018 | 19.37 | 19.48 | 19.29 | 19.38 | 61,174 | -0.12(-0.59%) |
Apr 18, 2018 | 19.39 | 19.66 | 19.39 | 19.50 | 71,153 | +0.29(+1.48%) |
Apr 17, 2018 | 19.16 | 19.21 | 19.08 | 19.21 | 241,220 | +0.05(+0.26%) |
Apr 16, 2018 | 19.09 | 19.17 | 19.02 | 19.16 | 39,604 | -0.04(-0.21%) |
Apr 13, 2018 | 19.09 | 19.23 | 19.08 | 19.20 | 32,937 | +0.02(+0.10%) |
Apr 12, 2018 | 19.12 | 19.21 | 19.10 | 19.18 | 106,395 | +0.11(+0.58%) |
Apr 11, 2018 | 19.03 | 19.22 | 18.95 | 19.07 | 43,782 | +0.18(+0.95%) |
Apr 10, 2018 | 18.80 | 18.97 | 18.80 | 18.89 | 27,567 | +0.46(+2.52%) |
Apr 09, 2018 | 18.51 | 18.63 | 18.38 | 18.43 | 17,683 | -0.02(-0.08%) |
Apr 06, 2018 | 18.53 | 18.56 | 18.32 | 18.44 | 34,007 | +0.09(+0.49%) |
Apr 05, 2018 | 18.23 | 18.44 | 18.23 | 18.35 | 37,160 | +0.14(+0.77%) |
Apr 04, 2018 | 17.84 | 18.21 | 17.84 | 18.21 | 41,499 | +0.21(+1.17%) |
Apr 03, 2018 | 17.79 | 18.01 | 17.78 | 18.00 | 26,317 | +0.48(+2.74%) |
Apr 02, 2018 | 17.78 | 17.78 | 17.22 | 17.52 | 34,912 | -0.30(-1.68%) |
Mar 29, 2018 | 17.82 | 17.82 | 17.82 | 0 | +0.13(+0.73%) | |
Mar 28, 2018 | 17.56 | 17.79 | 17.53 | 17.69 | 24,440 | -0.15(-0.84%) |
Mar 27, 2018 | 18.03 | 18.03 | 17.73 | 17.84 | 224,420 | -0.09(-0.50%) |
Mar 26, 2018 | 17.82 | 17.93 | 17.69 | 17.93 | 72,094 | +0.67(+3.88%) |
Mar 23, 2018 | 17.15 | 17.42 | 17.12 | 17.26 | 59,199 | +0.04(+0.20%) |
Mar 22, 2018 | 17.48 | 17.48 | 17.19 | 17.23 | 37,502 | -0.38(-2.13%) |
Mar 21, 2018 | 17.39 | 17.64 | 17.35 | 17.60 | 70,574 | +0.32(+1.82%) |
Mar 20, 2018 | 17.22 | 17.36 | 17.21 | 17.29 | 28,477 | +0.20(+1.14%) |
Mar 19, 2018 | 17.35 | 17.35 | 17.00 | 17.09 | 45,479 | -0.41(-2.34%) |
Mar 16, 2018 | 17.40 | 17.59 | 17.37 | 17.50 | 29,719 | +0.30(+1.71%) |
Mar 15, 2018 | 17.30 | 17.32 | 17.20 | 17.20 | 63,542 | -0.14(-0.81%) |
Mar 14, 2018 | 17.46 | 17.47 | 17.30 | 17.34 | 22,662 | -0.16(-0.89%) |
Mar 13, 2018 | 17.70 | 17.72 | 17.45 | 17.50 | 41,405 | +0.03(+0.17%) |
Mar 12, 2018 | 17.45 | 17.54 | 17.38 | 17.47 | 28,588 | +0.08(+0.49%) |
Mar 09, 2018 | 17.27 | 17.43 | 17.26 | 17.39 | 23,868 | +0.15(+0.84%) |
Mar 08, 2018 | 17.18 | 17.28 | 17.11 | 17.24 | 32,229 | -0.17(-0.95%) |
Mar 07, 2018 | 17.43 | 17.48 | 17.25 | 17.41 | 43,988 | -0.38(-2.16%) |
Mar 06, 2018 | 17.65 | 17.81 | 17.64 | 17.79 | 27,275 | +0.30(+1.72%) |
Mar 05, 2018 | 17.23 | 17.56 | 17.23 | 17.49 | 30,409 | +0.03(+0.17%) |
Mar 02, 2018 | 17.39 | 17.51 | 17.30 | 17.46 | 47,711 | -0.29(-1.63%) |
Mar 01, 2018 | 17.75 | 17.84 | 17.55 | 17.75 | 33,609 | +0.00(+0.00%) |
Feb 28, 2018 | 18.02 | 18.09 | 17.75 | 17.75 | 48,456 | +0.36(+2.07%) |
Feb 27, 2018 | 17.55 | 17.55 | 17.28 | 17.39 | 47,120 | -0.22(-1.25%) |
Feb 26, 2018 | 17.49 | 17.70 | 17.41 | 17.61 | 40,643 | +0.05(+0.31%) |
Feb 23, 2018 | 17.44 | 17.59 | 17.38 | 17.55 | 39,671 | +0.20(+1.15%) |
Feb 22, 2018 | 17.30 | 17.52 | 17.27 | 17.36 | 27,600 | +0.21(+1.25%) |
Feb 21, 2018 | 17.32 | 17.39 | 17.11 | 17.14 | 27,389 | -0.25(-1.47%) |
Feb 20, 2018 | 17.52 | 17.54 | 17.34 | 17.39 | 90,054 | +0.18(+1.02%) |
Feb 16, 2018 | 17.22 | 17.22 | 17.22 | 0 | -0.13(-0.75%) | |
Feb 15, 2018 | 17.34 | 17.36 | 17.11 | 17.35 | 43,513 | -0.07(-0.40%) |
Feb 14, 2018 | 16.96 | 17.45 | 16.94 | 17.42 | 39,027 | +0.08(+0.46%) |
Feb 13, 2018 | 17.24 | 17.39 | 17.21 | 17.34 | 73,871 | -0.08(-0.46%) |
Feb 12, 2018 | 17.24 | 17.46 | 17.23 | 17.42 | 59,625 | +0.38(+2.20%) |
Feb 09, 2018 | 17.10 | 17.19 | 16.73 | 17.04 | 49,246 | -0.16(-0.91%) |
Feb 08, 2018 | 17.71 | 17.74 | 17.20 | 17.20 | 46,138 | -0.61(-3.43%) |
Feb 07, 2018 | 17.94 | 17.95 | 17.80 | 17.81 | 75,314 | -0.25(-1.38%) |
Feb 06, 2018 | 17.66 | 18.16 | 17.65 | 18.06 | 47,376 | -0.11(-0.61%) |
Feb 05, 2018 | 18.42 | 18.45 | 18.00 | 18.17 | 41,636 | -0.46(-2.47%) |
Feb 02, 2018 | 18.98 | 18.98 | 18.60 | 18.63 | 25,228 | -0.59(-3.04%) |
Feb 01, 2018 | 18.89 | 19.24 | 18.88 | 19.21 | 42,202 | +0.36(+1.88%) |
Jan 31, 2018 | 18.95 | 19.00 | 18.67 | 18.86 | 45,038 | +0.07(+0.37%) |
Jan 30, 2018 | 18.93 | 18.93 | 18.69 | 18.79 | 38,267 | -0.32(-1.67%) |
Jan 29, 2018 | 19.11 | 19.17 | 19.01 | 19.11 | 36,527 | -0.18(-0.91%) |
Jan 26, 2018 | 19.22 | 19.34 | 19.21 | 19.29 | 253,690 | -0.25(-1.28%) |
Jan 25, 2018 | 19.80 | 19.83 | 19.43 | 19.54 | 533,662 | -0.14(-0.71%) |
Jan 24, 2018 | 19.63 | 19.72 | 19.55 | 19.68 | 26,665 | +0.12(+0.59%) |
Jan 23, 2018 | 19.48 | 19.56 | 19.43 | 19.56 | 61,630 | -0.04(-0.20%) |
Jan 22, 2018 | 19.33 | 19.60 | 19.33 | 19.60 | 31,154 | +0.42(+2.19%) |
Jan 19, 2018 | 19.18 | 19.20 | 19.09 | 19.18 | 163,565 | -0.02(-0.10%) |
Jan 18, 2018 | 19.31 | 19.38 | 19.17 | 19.20 | 49,157 | -0.06(-0.31%) |
Jan 17, 2018 | 19.12 | 19.34 | 19.07 | 19.26 | 41,585 | -0.00(-0.03%) |
Jan 16, 2018 | 19.40 | 19.40 | 19.25 | 19.27 | 36,371 | -0.16(-0.80%) |
Jan 12, 2018 | 19.42 | 19.42 | 19.42 | 0 | +0.33(+1.70%) | |
Jan 11, 2018 | 19.02 | 19.14 | 19.00 | 19.09 | 126,000 | +0.29(+1.52%) |
Jan 10, 2018 | 18.90 | 18.93 | 18.78 | 18.81 | 30,766 | -0.10(-0.53%) |
Jan 09, 2018 | 19.00 | 19.00 | 18.82 | 18.91 | 296,147 | -0.06(-0.32%) |
Jan 08, 2018 | 19.00 | 19.00 | 18.93 | 18.97 | 17,537 | -0.12(-0.63%) |
Jan 05, 2018 | 19.08 | 19.09 | 18.91 | 19.09 | 31,537 | +0.05(+0.29%) |
Jan 04, 2018 | 18.97 | 19.06 | 18.96 | 19.04 | 121,180 | +0.43(+2.34%) |
Jan 03, 2018 | 18.34 | 18.64 | 18.32 | 18.60 | 87,432 | +0.45(+2.48%) |
Jan 02, 2018 | 18.02 | 18.16 | 17.94 | 18.15 | 45,678 | +0.43(+2.43%) |
Dec 29, 2017 | 17.72 | 17.72 | 17.72 | 0 | -0.21(-1.17%) | |
Dec 28, 2017 | 17.90 | 17.99 | 17.90 | 17.93 | 84,822 | +0.06(+0.34%) |
Dec 27, 2017 | 17.89 | 17.99 | 17.81 | 17.87 | 37,326 | -0.04(-0.22%) |
Dec 26, 2017 | 17.86 | 17.92 | 17.86 | 17.91 | 17,944 | +0.07(+0.39%) |
Dec 22, 2017 | 17.80 | 17.91 | 17.75 | 17.84 | 26,565 | -0.09(-0.47%) |
Dec 21, 2017 | 17.75 | 17.93 | 17.75 | 17.93 | 23,301 | +0.05(+0.28%) |
Dec 20, 2017 | 17.76 | 17.88 | 17.76 | 17.88 | 27,095 | +0.04(+0.22%) |
Dec 19, 2017 | 17.93 | 17.95 | 17.78 | 17.84 | 21,629 | +0.16(+0.88%) |
Dec 18, 2017 | 17.65 | 17.80 | 17.65 | 17.68 | 25,267 | -0.18(-1.04%) |
Dec 15, 2017 | 18.05 | 18.06 | 17.79 | 17.86 | 32,002 | -0.21(-1.19%) |
Dec 14, 2017 | 18.25 | 18.25 | 18.03 | 18.08 | 16,056 | -0.06(-0.33%) |
Dec 13, 2017 | 18.06 | 18.18 | 18.06 | 18.14 | 23,509 | +0.07(+0.38%) |
Dec 12, 2017 | 18.05 | 18.10 | 18.00 | 18.07 | 19,590 | -0.08(-0.43%) |
Dec 11, 2017 | 18.11 | 18.22 | 18.11 | 18.15 | 22,452 | -0.09(-0.49%) |
Dec 08, 2017 | 18.23 | 18.30 | 18.23 | 18.24 | 18,319 | -0.06(-0.33%) |
Dec 07, 2017 | 18.24 | 18.33 | 18.24 | 18.30 | 30,077 | +0.02(+0.08%) |
Dec 06, 2017 | 18.35 | 18.35 | 18.22 | 18.29 | 49,528 | -0.23(-1.22%) |
Dec 05, 2017 | 18.49 | 18.60 | 18.49 | 18.51 | 26,652 | +0.13(+0.71%) |
Dec 04, 2017 | 18.42 | 18.44 | 18.36 | 18.38 | 25,100 | +0.04(+0.25%) |
Dec 01, 2017 | 18.29 | 18.37 | 18.28 | 18.34 | 41,014 | -0.04(-0.19%) |
Nov 30, 2017 | 18.43 | 18.45 | 18.34 | 18.37 | 29,475 | +0.20(+1.07%) |
Nov 29, 2017 | 18.14 | 18.35 | 18.12 | 18.18 | 28,069 | +0.02(+0.11%) |
Nov 28, 2017 | 18.23 | 18.28 | 18.09 | 18.16 | 30,659 | +0.30(+1.65%) |
Nov 27, 2017 | 17.92 | 17.97 | 17.84 | 17.86 | 20,652 | -0.09(-0.47%) |
Nov 24, 2017 | 17.92 | 18.03 | 17.90 | 17.95 | 13,480 | -0.04(-0.25%) |
Nov 22, 2017 | 17.86 | 18.02 | 17.86 | 17.99 | 19,862 | +0.28(+1.58%) |
Nov 21, 2017 | 17.84 | 17.88 | 17.67 | 17.71 | 24,814 | +0.06(+0.34%) |
Nov 20, 2017 | 17.61 | 17.70 | 17.56 | 17.65 | 45,743 | -0.02(-0.11%) |
Nov 17, 2017 | 17.61 | 17.67 | 17.54 | 17.67 | 16,984 | +0.09(+0.48%) |
Nov 16, 2017 | 17.59 | 17.62 | 17.53 | 17.59 | 17,114 | -0.13(-0.76%) |
Nov 15, 2017 | 17.80 | 17.86 | 17.67 | 17.72 | 22,998 | -0.62(-3.41%) |
Nov 14, 2017 | 18.29 | 18.40 | 18.14 | 18.34 | 93,028 | -0.10(-0.52%) |
Nov 13, 2017 | 18.46 | 18.46 | 18.30 | 18.44 | 78,839 | -0.15(-0.81%) |
Nov 10, 2017 | 18.51 | 18.60 | 18.48 | 18.59 | 14,253 | +0.06(+0.32%) |
Nov 09, 2017 | 18.40 | 18.53 | 18.38 | 18.53 | 32,498 | +0.06(+0.32%) |
Nov 08, 2017 | 18.49 | 18.53 | 18.43 | 18.47 | 10,248 | -0.05(-0.27%) |
Nov 07, 2017 | 18.52 | 18.56 | 18.42 | 18.52 | 40,737 | +0.03(+0.16%) |
Nov 06, 2017 | 18.32 | 18.50 | 18.31 | 18.49 | 35,598 | +0.00(+0.00%) |
Nov 03, 2017 | 18.69 | 18.69 | 18.33 | 18.49 | 15,218 | -0.45(-2.38%) |
Nov 02, 2017 | 18.73 | 18.95 | 18.73 | 18.94 | 22,849 | +0.11(+0.58%) |
Nov 01, 2017 | 18.85 | 18.89 | 18.76 | 18.83 | 23,097 | +0.03(+0.17%) |
Oct 31, 2017 | 18.65 | 18.84 | 18.63 | 18.80 | 26,467 | +0.16(+0.87%) |
Oct 30, 2017 | 18.53 | 18.66 | 18.53 | 18.64 | 31,949 | +0.56(+3.07%) |
Oct 27, 2017 | 17.91 | 18.08 | 17.88 | 18.08 | 49,585 | +0.01(+0.08%) |
Oct 26, 2017 | 18.15 | 18.20 | 18.03 | 18.07 | 32,216 | -0.08(-0.47%) |
Oct 25, 2017 | 18.16 | 18.23 | 18.05 | 18.15 | 17,736 | -0.05(-0.27%) |
Oct 24, 2017 | 18.17 | 18.30 | 18.17 | 18.20 | 38,674 | +0.18(+1.00%) |
Oct 23, 2017 | 18.02 | 18.07 | 17.97 | 18.02 | 26,836 | -0.04(-0.19%) |
Oct 20, 2017 | 17.99 | 18.05 | 17.98 | 18.05 | 18,449 | -0.05(-0.25%) |
Oct 19, 2017 | 17.97 | 18.10 | 17.97 | 18.10 | 23,205 | +0.07(+0.39%) |
Oct 18, 2017 | 18.09 | 18.09 | 18.00 | 18.03 | 21,379 | -0.11(-0.61%) |
Oct 17, 2017 | 18.29 | 18.29 | 18.07 | 18.14 | 9,882 | -0.05(-0.27%) |
Oct 16, 2017 | 18.23 | 18.25 | 18.15 | 18.19 | 23,155 | -0.09(-0.52%) |
Oct 13, 2017 | 18.36 | 18.36 | 18.23 | 18.29 | 38,730 | +0.02(+0.08%) |
Oct 12, 2017 | 18.18 | 18.30 | 18.10 | 18.27 | 16,709 | -0.07(-0.38%) |
Oct 11, 2017 | 18.27 | 18.36 | 18.24 | 18.34 | 30,565 | +0.08(+0.44%) |
Oct 10, 2017 | 17.97 | 18.30 | 17.97 | 18.26 | 40,358 | +0.37(+2.07%) |
Oct 09, 2017 | 17.92 | 17.99 | 17.86 | 17.89 | 23,664 | -0.05(-0.28%) |
Oct 06, 2017 | 17.90 | 17.94 | 17.83 | 17.94 | 29,680 | +0.01(+0.06%) |
Oct 05, 2017 | 17.92 | 18.02 | 17.84 | 17.93 | 31,136 | +0.17(+0.96%) |
Oct 04, 2017 | 17.75 | 17.83 | 17.68 | 17.76 | 40,568 | -0.47(-2.58%) |
Oct 03, 2017 | 18.15 | 18.28 | 18.12 | 18.23 | 39,597 | -0.07(-0.41%) |
Oct 02, 2017 | 18.12 | 18.34 | 18.12 | 18.30 | 21,526 | -0.12(-0.68%) |
Sep 29, 2017 | 18.31 | 18.43 | 18.26 | 18.43 | 17,525 | +0.20(+1.10%) |
Sep 28, 2017 | 18.34 | 18.35 | 18.18 | 18.23 | 13,626 | -0.12(-0.65%) |
Sep 27, 2017 | 18.38 | 18.39 | 18.24 | 18.35 | 95,741 | -0.01(-0.06%) |
Sep 26, 2017 | 18.37 | 18.41 | 18.27 | 18.36 | 23,523 | -0.25(-1.34%) |
Sep 25, 2017 | 18.48 | 18.62 | 18.48 | 18.61 | 25,149 | +0.06(+0.32%) |
Sep 22, 2017 | 18.47 | 18.60 | 18.41 | 18.55 | 33,937 | +0.08(+0.43%) |
Sep 21, 2017 | 18.26 | 18.47 | 18.25 | 18.47 | 12,765 | +0.10(+0.54%) |
Sep 20, 2017 | 18.32 | 18.45 | 18.27 | 18.37 | 37,400 | +0.02(+0.11%) |
Sep 19, 2017 | 18.33 | 18.39 | 18.26 | 18.35 | 17,381 | +0.26(+1.44%) |
Sep 18, 2017 | 17.99 | 18.15 | 17.99 | 18.09 | 29,455 | +0.16(+0.89%) |
Sep 15, 2017 | 18.03 | 18.06 | 17.93 | 17.93 | 18,505 | -0.19(-1.05%) |
Sep 14, 2017 | 18.08 | 18.12 | 18.05 | 18.12 | 13,386 | +0.23(+1.29%) |
Sep 13, 2017 | 17.97 | 18.01 | 17.83 | 17.89 | 32,552 | +0.05(+0.28%) |
Sep 12, 2017 | 17.70 | 17.84 | 17.70 | 17.84 | 23,836 | +0.10(+0.56%) |
Sep 11, 2017 | 17.65 | 17.78 | 17.65 | 17.74 | 18,964 | +0.26(+1.49%) |
Sep 08, 2017 | 17.57 | 17.57 | 17.41 | 17.48 | 56,309 | -0.14(-0.79%) |
Sep 07, 2017 | 17.58 | 17.65 | 17.55 | 17.62 | 17,143 | +0.06(+0.34%) |
Sep 06, 2017 | 17.45 | 17.60 | 17.45 | 17.56 | 21,256 | +0.04(+0.23%) |
Sep 05, 2017 | 17.64 | 17.69 | 17.37 | 17.52 | 30,131 | +0.21(+1.24%) |
Sep 01, 2017 | 17.30 | 17.34 | 17.21 | 17.30 | 40,440 | +0.11(+0.61%) |
Aug 31, 2017 | 17.06 | 17.23 | 17.06 | 17.20 | 20,220 | +0.27(+1.59%) |
Aug 30, 2017 | 16.90 | 16.97 | 16.85 | 16.93 | 19,198 | +0.10(+0.61%) |
Aug 29, 2017 | 16.73 | 16.85 | 16.70 | 16.83 | 41,630 | -0.04(-0.25%) |
Aug 28, 2017 | 16.96 | 16.96 | 16.79 | 16.87 | 187,864 | +0.04(+0.24%) |
Aug 25, 2017 | 16.74 | 16.90 | 16.73 | 16.83 | 26,939 | +0.16(+0.96%) |
Aug 24, 2017 | 16.76 | 16.78 | 16.67 | 16.67 | 13,457 | -0.13(-0.77%) |
Aug 23, 2017 | 16.71 | 16.80 | 16.67 | 16.80 | 17,639 | +0.12(+0.72%) |
Aug 22, 2017 | 16.63 | 16.73 | 16.63 | 16.68 | 15,545 | +0.02(+0.12%) |
Aug 21, 2017 | 16.61 | 16.67 | 16.54 | 16.66 | 15,432 | +0.03(+0.18%) |
Aug 18, 2017 | 16.55 | 16.66 | 16.48 | 16.63 | 22,890 | +0.10(+0.62%) |
Aug 17, 2017 | 16.65 | 16.67 | 16.53 | 16.53 | 20,910 | -0.22(-1.33%) |
Aug 16, 2017 | 16.77 | 16.82 | 16.71 | 16.75 | 27,359 | +0.09(+0.54%) |
Aug 15, 2017 | 16.60 | 16.68 | 16.54 | 16.66 | 31,231 | -0.03(-0.18%) |
Aug 14, 2017 | 16.70 | 16.81 | 16.68 | 16.69 | 27,921 | +0.05(+0.30%) |
Aug 11, 2017 | 16.64 | 16.65 | 16.60 | 16.64 | 15,322 | -0.09(-0.51%) |
Aug 10, 2017 | 16.84 | 16.85 | 16.70 | 16.73 | 22,686 | -0.32(-1.91%) |
Aug 09, 2017 | 16.96 | 17.07 | 16.96 | 17.05 | 15,613 | -0.06(-0.35%) |
Aug 08, 2017 | 17.18 | 17.25 | 17.11 | 17.11 | 31,410 | -0.05(-0.29%) |
Aug 07, 2017 | 17.18 | 17.24 | 17.13 | 17.16 | 15,304 | -0.04(-0.23%) |
Aug 04, 2017 | 17.24 | 17.26 | 17.12 | 17.20 | 27,379 | +0.18(+1.06%) |
Aug 03, 2017 | 17.02 | 17.17 | 17.01 | 17.02 | 29,238 | -0.07(-0.44%) |
Aug 02, 2017 | 17.11 | 17.19 | 17.06 | 17.09 | 15,235 | +0.06(+0.38%) |
Aug 01, 2017 | 17.07 | 17.12 | 16.98 | 17.03 | 27,760 | +0.22(+1.31%) |
Jul 31, 2017 | 16.74 | 16.81 | 16.67 | 16.81 | 28,507 | +0.12(+0.72%) |
Jul 28, 2017 | 16.56 | 16.70 | 16.56 | 16.69 | 25,268 | +0.13(+0.79%) |
Jul 27, 2017 | 16.49 | 16.56 | 16.44 | 16.56 | 26,738 | +0.13(+0.79%) |
Jul 26, 2017 | 16.36 | 16.46 | 16.27 | 16.43 | 40,359 | +0.19(+1.17%) |
Jul 25, 2017 | 16.25 | 16.25 | 16.13 | 16.24 | 17,362 | +0.31(+1.98%) |
Jul 24, 2017 | 16.02 | 16.02 | 15.91 | 15.93 | 28,304 | -0.06(-0.41%) |
Jul 21, 2017 | 16.08 | 16.08 | 15.92 | 15.99 | 16,230 | -0.18(-1.11%) |
Jul 20, 2017 | 16.08 | 16.20 | 16.05 | 16.17 | 17,147 | +0.17(+1.03%) |
Jul 19, 2017 | 15.85 | 16.03 | 15.83 | 16.00 | 46,595 | +0.10(+0.66%) |
Jul 18, 2017 | 16.00 | 16.00 | 15.86 | 15.90 | 41,154 | -0.01(-0.06%) |
Jul 17, 2017 | 16.04 | 16.04 | 15.84 | 15.91 | 19,799 | -0.12(-0.75%) |
Jul 14, 2017 | 16.00 | 16.04 | 15.92 | 16.03 | 18,688 | +0.17(+1.07%) |
Jul 13, 2017 | 15.80 | 15.86 | 15.70 | 15.86 | 26,900 | +0.26(+1.67%) |
Jul 12, 2017 | 15.68 | 15.69 | 15.37 | 15.60 | 24,458 | +0.00(+0.00%) |
Jul 11, 2017 | 15.28 | 15.60 | 15.28 | 15.60 | 22,120 | +0.22(+1.43%) |
Jul 10, 2017 | 15.30 | 15.48 | 15.30 | 15.38 | 27,595 | -0.11(-0.71%) |
Jul 07, 2017 | 15.34 | 15.50 | 15.25 | 15.49 | 38,833 | +0.00(+0.00%) |
Jul 06, 2017 | 15.50 | 15.58 | 15.46 | 15.49 | 26,064 | +0.01(+0.06%) |
Jul 05, 2017 | 15.57 | 15.59 | 15.20 | 15.48 | 30,337 | -0.22(-1.40%) |
Jul 03, 2017 | 15.66 | 15.89 | 15.63 | 15.70 | 22,808 | +0.29(+1.88%) |
Jun 30, 2017 | 15.49 | 15.50 | 15.36 | 15.41 | 38,061 | -0.06(-0.39%) |
Jun 29, 2017 | 15.53 | 15.53 | 15.39 | 15.47 | 14,040 | -0.16(-1.02%) |
Jun 28, 2017 | 15.51 | 15.66 | 15.48 | 15.63 | 59,337 | +0.19(+1.23%) |
Jun 27, 2017 | 15.36 | 15.49 | 15.34 | 15.44 | 29,239 | +0.28(+1.85%) |
Jun 26, 2017 | 15.22 | 15.26 | 15.16 | 15.16 | 20,783 | -0.01(-0.07%) |
Jun 23, 2017 | 15.09 | 15.21 | 15.07 | 15.17 | 21,551 | +0.04(+0.26%) |
Jun 22, 2017 | 15.07 | 15.23 | 15.07 | 15.13 | 21,285 | -0.10(-0.69%) |
Jun 21, 2017 | 15.28 | 15.42 | 15.17 | 15.23 | 55,080 | -0.19(-1.20%) |
Jun 20, 2017 | 15.47 | 15.47 | 15.34 | 15.42 | 53,681 | -0.34(-2.16%) |
Jun 19, 2017 | 15.83 | 15.84 | 15.68 | 15.76 | 41,385 | +0.11(+0.70%) |
Jun 16, 2017 | 15.44 | 15.83 | 15.44 | 15.65 | 21,009 | +0.29(+1.89%) |
Jun 15, 2017 | 15.43 | 15.51 | 15.36 | 15.36 | 170,702 | -0.60(-3.76%) |
Jun 14, 2017 | 16.22 | 16.25 | 15.88 | 15.96 | 69,103 | -0.30(-1.85%) |
Jun 13, 2017 | 16.19 | 16.33 | 16.13 | 16.26 | 20,538 | -0.07(-0.43%) |
Jun 12, 2017 | 16.24 | 16.44 | 16.10 | 16.33 | 17,883 | +0.09(+0.55%) |
Jun 09, 2017 | 16.14 | 16.45 | 16.11 | 16.24 | 40,740 | -0.60(-3.56%) |
Jun 08, 2017 | 16.64 | 16.95 | 16.59 | 16.84 | 27,993 | +0.04(+0.24%) |
Jun 07, 2017 | 16.85 | 16.92 | 16.74 | 16.80 | 22,453 | -0.21(-1.23%) |
Jun 06, 2017 | 16.73 | 17.01 | 16.73 | 17.01 | 69,381 | +0.19(+1.10%) |
Jun 05, 2017 | 16.76 | 16.87 | 16.74 | 16.82 | 42,226 | +0.06(+0.35%) |
Jun 02, 2017 | 16.74 | 16.95 | 16.68 | 16.77 | 87,694 | -0.16(-0.97%) |
Jun 01, 2017 | 16.80 | 16.93 | 16.75 | 16.93 | 13,257 | +0.20(+1.20%) |
May 31, 2017 | 16.85 | 16.95 | 16.56 | 16.73 | 22,196 | -0.07(-0.42%) |
May 30, 2017 | 16.89 | 16.89 | 16.76 | 16.80 | 31,351 | +0.08(+0.48%) |
May 26, 2017 | 16.69 | 16.79 | 16.62 | 16.72 | 21,927 | +0.02(+0.12%) |
May 25, 2017 | 16.86 | 17.00 | 16.68 | 16.70 | 43,548 | -0.26(-1.53%) |
May 24, 2017 | 16.88 | 16.96 | 16.88 | 16.96 | 22,492 | -0.01(-0.06%) |
May 23, 2017 | 16.96 | 17.02 | 16.87 | 16.97 | 36,145 | +0.19(+1.13%) |
May 22, 2017 | 16.79 | 16.88 | 16.71 | 16.78 | 44,525 | +0.02(+0.12%) |
May 19, 2017 | 16.27 | 16.80 | 16.27 | 16.76 | 23,467 | +0.46(+2.82%) |
May 18, 2017 | 16.15 | 16.40 | 16.15 | 16.30 | 16,524 | -0.13(-0.82%) |
May 17, 2017 | 16.53 | 16.66 | 16.34 | 16.43 | 34,395 | -0.16(-0.98%) |
May 16, 2017 | 16.59 | 16.65 | 16.55 | 16.60 | 22,090 | +0.33(+2.02%) |
May 15, 2017 | 16.37 | 16.39 | 16.26 | 16.27 | 45,265 | +0.25(+1.56%) |
May 12, 2017 | 15.94 | 16.07 | 15.82 | 16.02 | 41,346 | +0.02(+0.12%) |
May 11, 2017 | 16.04 | 16.05 | 15.88 | 16.00 | 35,506 | -0.09(-0.53%) |
May 10, 2017 | 16.11 | 16.12 | 16.02 | 16.09 | 112,946 | +0.11(+0.66%) |
May 09, 2017 | 16.04 | 16.06 | 15.96 | 15.98 | 31,445 | -0.09(-0.56%) |
May 08, 2017 | 15.96 | 16.08 | 15.95 | 16.07 | 209,014 | -0.03(-0.19%) |
May 05, 2017 | 15.88 | 16.16 | 15.88 | 16.10 | 131,085 | +0.21(+1.32%) |
May 04, 2017 | 15.80 | 15.94 | 15.78 | 15.89 | 39,807 | +0.03(+0.19%) |
May 03, 2017 | 15.89 | 16.02 | 15.86 | 15.86 | 33,582 | -0.12(-0.75%) |
May 02, 2017 | 15.99 | 16.06 | 15.92 | 15.98 | 37,845 | +0.11(+0.69%) |