Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.43 | 17.43 | 17.43 | 0 | +0.20(+1.19%) | |
Mar 28, 2018 | 17.23 | 17.24 | 17.23 | 17.23 | 973 | +0.01(+0.05%) |
Mar 27, 2018 | 17.12 | 17.28 | 17.12 | 17.22 | 2,749 | +0.03(+0.16%) |
Mar 26, 2018 | 17.46 | 17.46 | 17.19 | 17.19 | 2,366 | +0.02(+0.14%) |
Mar 23, 2018 | 17.53 | 17.53 | 17.17 | 17.17 | 1,620 | -0.10(-0.57%) |
Mar 22, 2018 | 17.32 | 17.32 | 17.11 | 17.27 | 1,791 | +0.03(+0.15%) |
Mar 21, 2018 | 17.38 | 17.38 | 17.16 | 17.24 | 1,508 | +0.07(+0.39%) |
Mar 20, 2018 | 17.38 | 17.40 | 17.17 | 17.17 | 3,553 | +0.02(+0.09%) |
Mar 19, 2018 | 17.27 | 17.27 | 17.16 | 17.16 | 1,067 | +0.00(+0.00%) |
Mar 16, 2018 | 17.27 | 17.27 | 17.16 | 17.16 | 2,045 | -0.11(-0.63%) |
Mar 15, 2018 | 17.36 | 17.36 | 17.27 | 17.27 | 837 | +0.01(+0.04%) |
Mar 14, 2018 | 17.26 | 17.26 | 17.26 | 17.26 | 188 | +0.01(+0.08%) |
Mar 13, 2018 | 17.50 | 17.50 | 17.25 | 17.25 | 2,034 | +0.04(+0.24%) |
Mar 12, 2018 | 17.28 | 17.28 | 17.07 | 17.20 | 1,863 | +0.20(+1.19%) |
Mar 09, 2018 | 16.90 | 17.00 | 16.88 | 17.00 | 8,832 | +0.10(+0.60%) |
Mar 08, 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 237 | +0.06(+0.38%) |
Mar 07, 2018 | 16.84 | 16.84 | 438 | -0.02(-0.11%) | ||
Mar 06, 2018 | 16.72 | 16.91 | 16.72 | 16.85 | 725 | -0.14(-0.81%) |
Mar 05, 2018 | 16.48 | 17.04 | 16.48 | 16.99 | 13,649 | +0.42(+2.55%) |
Mar 02, 2018 | 16.50 | 16.68 | 16.50 | 16.57 | 2,879 | -0.19(-1.15%) |
Mar 01, 2018 | 17.04 | 17.04 | 16.76 | 16.76 | 846 | -0.03(-0.16%) |
Feb 28, 2018 | 16.81 | 16.83 | 16.79 | 16.79 | 735 | -0.18(-1.07%) |
Feb 27, 2018 | 17.10 | 17.11 | 16.92 | 16.97 | 4,522 | -0.18(-1.06%) |
Feb 26, 2018 | 17.17 | 17.18 | 17.09 | 17.15 | 3,694 | +0.07(+0.40%) |
Feb 23, 2018 | 16.96 | 17.08 | 16.96 | 17.08 | 2,087 | +0.18(+1.03%) |
Feb 22, 2018 | 16.90 | 16.91 | 16.85 | 16.91 | 1,817 | -0.18(-1.02%) |
Feb 21, 2018 | 17.08 | 17.08 | 17.08 | 17.08 | 433 | +0.23(+1.39%) |
Feb 20, 2018 | 16.95 | 16.95 | 16.85 | 16.85 | 837 | -0.44(-2.53%) |
Feb 16, 2018 | 17.29 | 17.29 | 17.29 | 0 | +0.25(+1.46%) | |
Feb 15, 2018 | 17.02 | 17.04 | 17.02 | 17.04 | 1,728 | -0.10(-0.61%) |
Feb 14, 2018 | 17.14 | 17.14 | 17.14 | 17.14 | 1,632 | +0.44(+2.63%) |
Feb 13, 2018 | 16.78 | 16.90 | 16.73 | 16.70 | 7,256 | +0.04(+0.26%) |
Feb 12, 2018 | 16.58 | 16.69 | 16.57 | 16.66 | 2,060 | +0.17(+1.06%) |
Feb 09, 2018 | 16.47 | 16.49 | 16.47 | 16.49 | 441 | +0.09(+0.57%) |
Feb 08, 2018 | 16.58 | 16.58 | 16.35 | 16.39 | 2,910 | -0.16(-0.95%) |
Feb 07, 2018 | 16.58 | 16.62 | 16.55 | 16.55 | 2,292 | -0.01(-0.06%) |
Feb 06, 2018 | 16.43 | 16.59 | 16.43 | 16.56 | 2,583 | +0.09(+0.56%) |
Feb 05, 2018 | 16.50 | 16.62 | 16.47 | 16.47 | 4,133 | -0.22(-1.32%) |
Feb 02, 2018 | 16.84 | 17.10 | 16.69 | 16.69 | 4,337 | -0.40(-2.36%) |
Feb 01, 2018 | 16.88 | 17.32 | 16.88 | 17.09 | 1,837 | +0.21(+1.24%) |
Jan 31, 2018 | 17.01 | 17.04 | 16.87 | 16.88 | 3,796 | -0.10(-0.60%) |
Jan 30, 2018 | 16.95 | 17.09 | 16.95 | 16.98 | 16,184 | -0.20(-1.18%) |
Jan 29, 2018 | 16.96 | 17.19 | 16.96 | 17.19 | 858 | -0.05(-0.27%) |
Jan 26, 2018 | 17.37 | 17.37 | 17.19 | 17.23 | 1,773 | +0.08(+0.44%) |
Jan 25, 2018 | 17.12 | 17.27 | 16.95 | 17.16 | 4,352 | +0.05(+0.31%) |
Jan 24, 2018 | 17.02 | 17.19 | 17.02 | 17.10 | 2,811 | +0.01(+0.05%) |
Jan 23, 2018 | 17.13 | 17.17 | 17.09 | 17.09 | 2,782 | -0.07(-0.43%) |
Jan 22, 2018 | 17.22 | 17.29 | 17.13 | 17.17 | 3,312 | -0.10(-0.59%) |
Jan 19, 2018 | 17.09 | 17.27 | 17.09 | 17.27 | 2,889 | +0.16(+0.91%) |
Jan 18, 2018 | 17.22 | 17.22 | 17.09 | 17.11 | 6,846 | -0.18(-1.01%) |
Jan 17, 2018 | 17.21 | 17.29 | 17.04 | 17.29 | 6,274 | +0.18(+1.02%) |
Jan 16, 2018 | 17.04 | 17.11 | 17.04 | 17.11 | 9,720 | +0.08(+0.49%) |
Jan 12, 2018 | 17.03 | 17.03 | 17.03 | 0 | +0.17(+1.01%) | |
Jan 11, 2018 | 16.65 | 16.83 | 16.86 | 8,465 | +0.21(+1.24%) | |
Jan 10, 2018 | 16.65 | 16.65 | 16.65 | 16.65 | 583 | +0.03(+0.17%) |
Jan 09, 2018 | 16.61 | 16.72 | 16.58 | 16.62 | 12,261 | +0.04(+0.26%) |
Jan 08, 2018 | 16.58 | 16.84 | 16.58 | 16.58 | 15,125 | +0.00(+0.01%) |
Jan 05, 2018 | 16.57 | 16.58 | 16.49 | 16.58 | 5,207 | +0.11(+0.69%) |
Jan 04, 2018 | 16.44 | 16.53 | 16.30 | 16.47 | 7,512 | +0.16(+1.00%) |
Jan 03, 2018 | 16.29 | 16.44 | 16.23 | 16.30 | 6,439 | +0.03(+0.16%) |
Jan 02, 2018 | 16.22 | 16.29 | 16.21 | 16.28 | 17,292 | +0.05(+0.32%) |
Dec 29, 2017 | 16.22 | 16.22 | 16.22 | 0 | +0.13(+0.83%) | |
Dec 28, 2017 | 16.14 | 16.15 | 16.03 | 16.09 | 23,552 | +0.06(+0.34%) |
Dec 27, 2017 | 16.09 | 16.20 | 15.92 | 16.03 | 12,147 | +0.01(+0.09%) |
Dec 26, 2017 | 16.03 | 16.03 | 15.93 | 16.02 | 6,092 | +0.10(+0.61%) |
Dec 22, 2017 | 15.92 | 16.05 | 15.92 | 15.92 | 2,637 | +0.01(+0.06%) |
Dec 21, 2017 | 15.85 | 16.08 | 15.85 | 15.92 | 13,840 | +0.07(+0.46%) |
Dec 20, 2017 | 15.84 | 15.89 | 15.84 | 15.84 | 1,625 | +0.00(+0.00%) |
Dec 19, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 351 | -0.01(-0.06%) |
Dec 18, 2017 | 15.85 | 15.90 | 15.80 | 15.85 | 14,804 | +0.24(+1.53%) |
Dec 14, 2017 | 15.61 | 15.61 | 15.61 | 45 | -0.24(-1.51%) | |
Dec 13, 2017 | 15.56 | 15.85 | 15.56 | 15.85 | 8,905 | +0.32(+2.07%) |
Dec 12, 2017 | 15.44 | 15.53 | 15.44 | 15.53 | 773 | +0.14(+0.91%) |
Dec 11, 2017 | 15.45 | 15.45 | 15.35 | 15.39 | 6,650 | -0.01(-0.07%) |
Dec 08, 2017 | 15.50 | 15.53 | 15.35 | 15.40 | 7,417 | -0.09(-0.59%) |
Dec 07, 2017 | 15.43 | 15.49 | 15.43 | 15.49 | 1,854 | +0.08(+0.54%) |
Dec 06, 2017 | 15.41 | 15.41 | 15.41 | 15.41 | 239 | -0.02(-0.13%) |
Dec 05, 2017 | 15.49 | 15.49 | 15.43 | 15.43 | 532 | -0.11(-0.70%) |
Dec 04, 2017 | 15.48 | 15.48 | 15.47 | 15.54 | 2,534 | +0.11(+0.71%) |
Dec 01, 2017 | 15.42 | 15.42 | 15.42 | 15.43 | 1,292 | +0.06(+0.36%) |
Nov 30, 2017 | 15.37 | 15.37 | 15.37 | 15.37 | 114 | -0.01(-0.06%) |
Nov 29, 2017 | 15.19 | 15.46 | 15.19 | 15.38 | 2,383 | +0.02(+0.13%) |
Nov 28, 2017 | 15.45 | 15.45 | 15.27 | 15.36 | 3,442 | +0.08(+0.52%) |
Nov 27, 2017 | 15.27 | 15.30 | 15.27 | 15.28 | 9,160 | +0.02(+0.13%) |
Nov 24, 2017 | 15.12 | 15.26 | 15.12 | 15.26 | 2,292 | +0.00(+0.00%) |
Nov 22, 2017 | 15.19 | 15.27 | 15.19 | 15.26 | 840 | -0.04(-0.23%) |
Nov 21, 2017 | 15.31 | 15.31 | 15.23 | 15.30 | 4,791 | +0.01(+0.05%) |
Nov 20, 2017 | 15.14 | 15.33 | 15.14 | 15.29 | 3,508 | +0.02(+0.12%) |
Nov 17, 2017 | 15.30 | 15.30 | 15.21 | 15.27 | 2,792 | -0.06(-0.36%) |
Nov 16, 2017 | 15.31 | 15.34 | 15.13 | 15.33 | 9,159 | -0.05(-0.30%) |
Nov 15, 2017 | 15.50 | 15.51 | 15.24 | 15.37 | 770 | +0.04(+0.23%) |
Nov 14, 2017 | 15.52 | 15.52 | 15.34 | 15.34 | 753 | -0.16(-1.06%) |
Nov 13, 2017 | 15.35 | 15.50 | 15.28 | 15.50 | 7,575 | +0.05(+0.30%) |
Nov 10, 2017 | 15.46 | 15.46 | 15.46 | 15.46 | 1,929 | +0.05(+0.30%) |
Nov 09, 2017 | 15.35 | 15.49 | 15.34 | 15.41 | 9,914 | +0.02(+0.12%) |
Nov 08, 2017 | 15.33 | 15.43 | 15.33 | 15.39 | 1,646 | +0.05(+0.36%) |
Nov 07, 2017 | 15.53 | 15.53 | 15.26 | 15.34 | 17,996 | -0.36(-2.28%) |
Nov 06, 2017 | 15.71 | 15.72 | 15.69 | 15.69 | 647 | -0.13(-0.81%) |
Nov 03, 2017 | 15.83 | 15.83 | 15.74 | 15.82 | 5,246 | +0.06(+0.41%) |
Nov 02, 2017 | 15.77 | 15.77 | 15.73 | 15.76 | 11,765 | +0.01(+0.06%) |
Nov 01, 2017 | 15.67 | 15.87 | 15.67 | 15.75 | 4,387 | +0.02(+0.12%) |
Oct 31, 2017 | 15.89 | 15.89 | 15.72 | 15.73 | 14,193 | -0.23(-1.46%) |
Oct 30, 2017 | 15.84 | 15.96 | 15.83 | 15.96 | 1,945 | +0.00(+0.02%) |
Oct 27, 2017 | 15.97 | 15.97 | 15.91 | 15.96 | 728 | +0.14(+0.87%) |
Oct 26, 2017 | 15.83 | 15.84 | 15.82 | 15.82 | 2,091 | -0.06(-0.40%) |
Oct 25, 2017 | 15.73 | 15.99 | 15.73 | 15.89 | 3,080 | +0.11(+0.70%) |
Oct 24, 2017 | 15.71 | 15.88 | 15.71 | 15.78 | 2,974 | -0.16(-0.98%) |
Oct 23, 2017 | 15.81 | 15.93 | 15.81 | 15.93 | 658 | -0.01(-0.06%) |
Oct 20, 2017 | 16.03 | 16.03 | 15.94 | 15.94 | 1,959 | -0.16(-0.97%) |
Oct 19, 2017 | 16.09 | 16.17 | 16.04 | 16.10 | 16,628 | +0.01(+0.06%) |
Oct 18, 2017 | 16.08 | 16.16 | 16.08 | 16.09 | 3,080 | +0.01(+0.06%) |
Oct 17, 2017 | 16.15 | 16.21 | 16.06 | 16.08 | 3,997 | -0.13(-0.79%) |
Oct 16, 2017 | 16.20 | 16.21 | 16.20 | 16.21 | 1,264 | +0.06(+0.34%) |
Oct 13, 2017 | 16.19 | 16.25 | 16.15 | 16.15 | 4,484 | -0.04(-0.23%) |
Oct 12, 2017 | 16.20 | 16.20 | 16.19 | 16.19 | 449 | +0.14(+0.86%) |
Oct 11, 2017 | 16.05 | 16.05 | 16.05 | 16.05 | 1,089 | +0.03(+0.17%) |
Oct 10, 2017 | 16.04 | 16.11 | 16.02 | 16.03 | 16,015 | -0.16(-0.96%) |
Oct 09, 2017 | 16.13 | 16.19 | 16.13 | 16.18 | 578 | -0.11(-0.68%) |
Oct 06, 2017 | 16.23 | 16.27 | 16.22 | 16.29 | 1,457 | +0.08(+0.50%) |
Oct 05, 2017 | 16.22 | 16.22 | 16.20 | 16.21 | 1,084 | -0.00(-0.03%) |
Oct 04, 2017 | 16.17 | 16.21 | 16.17 | 16.21 | 942 | +0.04(+0.26%) |
Oct 03, 2017 | 16.13 | 16.21 | 16.13 | 16.17 | 3,113 | +0.05(+0.30%) |
Oct 02, 2017 | 15.97 | 16.12 | 15.97 | 16.12 | 1,489 | +0.12(+0.73%) |
Sep 29, 2017 | 16.03 | 16.03 | 16.00 | 16.01 | 6,765 | -0.03(-0.20%) |
Sep 28, 2017 | 16.04 | 16.09 | 16.03 | 16.04 | 2,558 | -0.12(-0.73%) |
Sep 27, 2017 | 16.11 | 16.11 | 16.11 | 16.16 | 532 | +0.14(+0.85%) |
Sep 25, 2017 | 16.02 | 16.02 | 16.02 | 173 | -0.18(-1.13%) | |
Sep 21, 2017 | 16.20 | 16.20 | 16.20 | 110 | -0.12(-0.76%) | |
Sep 20, 2017 | 16.25 | 16.33 | 16.22 | 16.33 | 1,105 | +0.12(+0.76%) |
Sep 19, 2017 | 16.33 | 16.33 | 16.13 | 16.20 | 8,748 | -0.10(-0.64%) |
Sep 18, 2017 | 16.23 | 16.31 | 16.21 | 16.31 | 5,236 | +0.06(+0.36%) |
Sep 15, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 571 | -0.01(-0.06%) |
Sep 14, 2017 | 16.25 | 16.36 | 16.17 | 16.26 | 17,987 | +0.06(+0.34%) |
Sep 13, 2017 | 16.23 | 16.23 | 16.19 | 16.20 | 3,422 | -0.08(-0.51%) |
Sep 12, 2017 | 16.22 | 16.29 | 16.18 | 16.29 | 3,145 | -0.01(-0.05%) |
Sep 11, 2017 | 16.30 | 16.34 | 16.14 | 16.30 | 8,718 | +0.09(+0.56%) |
Sep 07, 2017 | 16.20 | 16.20 | 16.20 | 67 | +0.09(+0.58%) | |
Sep 06, 2017 | 16.20 | 16.23 | 16.11 | 16.11 | 5,628 | +0.01(+0.05%) |
Sep 05, 2017 | 16.20 | 16.20 | 15.99 | 16.10 | 11,556 | -0.06(-0.34%) |
Aug 31, 2017 | 16.16 | 16.16 | 16.16 | 54 | +0.03(+0.17%) | |
Aug 30, 2017 | 16.16 | 16.20 | 16.13 | 16.13 | 2,635 | -0.09(-0.57%) |
Aug 29, 2017 | 16.16 | 16.22 | 16.16 | 16.22 | 517 | +0.05(+0.34%) |
Aug 28, 2017 | 16.11 | 16.17 | 16.11 | 16.17 | 4,753 | +0.14(+0.86%) |
Aug 25, 2017 | 16.03 | 16.06 | 16.02 | 16.03 | 33,006 | -0.04(-0.23%) |
Aug 24, 2017 | 16.07 | 16.09 | 16.07 | 16.07 | 2,668 | -0.01(-0.06%) |
Aug 23, 2017 | 16.09 | 16.12 | 16.08 | 16.08 | 5,250 | +0.01(+0.06%) |
Aug 21, 2017 | 16.07 | 16.07 | 16.07 | 69 | +0.09(+0.57%) | |
Aug 18, 2017 | 15.94 | 16.11 | 15.84 | 15.98 | 20,614 | +0.19(+1.22%) |
Aug 17, 2017 | 16.02 | 16.06 | 15.78 | 15.78 | 7,123 | -0.19(-1.21%) |
Aug 16, 2017 | 15.60 | 15.99 | 15.55 | 15.98 | 4,807 | +0.01(+0.06%) |
Aug 15, 2017 | 16.12 | 16.12 | 15.97 | 15.97 | 5,270 | -0.17(-1.06%) |
Aug 14, 2017 | 16.11 | 16.18 | 16.11 | 16.14 | 7,821 | +0.02(+0.15%) |
Aug 11, 2017 | 16.07 | 16.11 | 16.07 | 16.11 | 4,389 | +0.07(+0.46%) |
Aug 10, 2017 | 15.98 | 16.16 | 15.98 | 16.04 | 5,222 | -0.14(-0.85%) |
Aug 09, 2017 | 16.19 | 16.19 | 16.09 | 16.18 | 4,388 | -0.02(-0.14%) |
Aug 08, 2017 | 16.15 | 16.21 | 16.15 | 16.20 | 4,585 | +0.10(+0.60%) |
Aug 07, 2017 | 16.09 | 16.11 | 16.05 | 16.10 | 7,820 | +0.02(+0.12%) |
Aug 04, 2017 | 16.08 | 16.08 | 16.08 | 16.08 | 147 | +0.11(+0.68%) |
Aug 03, 2017 | 16.07 | 16.07 | 15.51 | 15.98 | 3,314 | -0.09(-0.57%) |
Aug 02, 2017 | 16.01 | 16.07 | 16.00 | 16.07 | 3,995 | -0.01(-0.07%) |
Aug 01, 2017 | 15.97 | 16.08 | 15.95 | 16.08 | 876 | +0.06(+0.37%) |
Jul 31, 2017 | 16.11 | 16.11 | 15.99 | 16.02 | 3,437 | -0.13(-0.80%) |
Jul 28, 2017 | 16.22 | 16.22 | 15.79 | 16.15 | 1,747 | +0.02(+0.15%) |
Jul 27, 2017 | 16.22 | 16.22 | 16.13 | 16.13 | 2,068 | -0.08(-0.48%) |
Jul 26, 2017 | 16.21 | 16.21 | 16.20 | 16.20 | 403 | -0.01(-0.06%) |
Jul 25, 2017 | 16.22 | 16.22 | 16.20 | 16.21 | 1,066 | +0.05(+0.31%) |
Jul 24, 2017 | 16.00 | 16.17 | 15.99 | 16.16 | 4,617 | +0.29(+1.82%) |
Jul 21, 2017 | 15.87 | 15.90 | 15.87 | 15.87 | 575 | -0.11(-0.69%) |
Jul 20, 2017 | 15.90 | 16.05 | 15.85 | 15.98 | 20,181 | +0.06(+0.40%) |
Jul 19, 2017 | 15.94 | 16.03 | 15.79 | 15.92 | 31,375 | +0.17(+1.05%) |
Jul 18, 2017 | 15.84 | 15.87 | 15.75 | 15.75 | 1,591 | -0.04(-0.23%) |
Jul 17, 2017 | 15.75 | 15.82 | 15.75 | 15.79 | 1,571 | -0.03(-0.17%) |
Jul 14, 2017 | 15.74 | 15.85 | 15.74 | 15.82 | 5,872 | +0.06(+0.35%) |
Jul 13, 2017 | 15.64 | 15.77 | 15.64 | 15.76 | 12,322 | +0.10(+0.61%) |
Jul 12, 2017 | 15.64 | 15.73 | 15.36 | 15.67 | 76,395 | +0.19(+1.22%) |
Jul 11, 2017 | 15.41 | 15.61 | 15.28 | 15.48 | 22,934 | +0.21(+1.38%) |
Jul 10, 2017 | 15.19 | 15.32 | 15.19 | 15.27 | 24,429 | +0.01(+0.08%) |
Jul 07, 2017 | 15.32 | 15.32 | 15.08 | 15.26 | 3,597 | +0.11(+0.70%) |
Jul 06, 2017 | 15.30 | 15.32 | 15.10 | 15.15 | 25,463 | -0.07(-0.48%) |
Jul 05, 2017 | 15.25 | 15.36 | 15.12 | 15.22 | 22,974 | -0.13(-0.84%) |
Jul 03, 2017 | 15.35 | 15.38 | 15.35 | 15.35 | 18,358 | -0.05(-0.36%) |
Jun 30, 2017 | 15.44 | 15.44 | 15.21 | 15.41 | 5,707 | +0.06(+0.42%) |
Jun 29, 2017 | 15.25 | 15.55 | 15.25 | 15.34 | 22,304 | -0.05(-0.36%) |
Jun 28, 2017 | 15.27 | 15.68 | 15.27 | 15.40 | 6,816 | +0.11(+0.72%) |
Jun 27, 2017 | 15.32 | 15.54 | 15.29 | 15.29 | 2,410 | -0.05(-0.30%) |
Jun 26, 2017 | 15.52 | 15.52 | 15.33 | 15.33 | 2,422 | +0.05(+0.33%) |
Jun 23, 2017 | 15.27 | 15.36 | 15.25 | 15.28 | 11,342 | -0.10(-0.65%) |
Jun 22, 2017 | 15.63 | 15.64 | 15.38 | 15.38 | 6,981 | +0.11(+0.71%) |
Jun 21, 2017 | 15.51 | 15.54 | 15.24 | 15.27 | 6,676 | -0.14(-0.88%) |
Jun 20, 2017 | 15.81 | 15.81 | 15.37 | 15.41 | 20,527 | -0.24(-1.50%) |
Jun 19, 2017 | 15.51 | 15.64 | 15.46 | 15.64 | 7,162 | +0.35(+2.31%) |
Jun 16, 2017 | 15.22 | 15.38 | 15.22 | 15.29 | 4,359 | -0.05(-0.35%) |
Jun 15, 2017 | 15.32 | 15.35 | 15.23 | 15.35 | 7,416 | +0.00(+0.00%) |
Jun 14, 2017 | 15.31 | 15.48 | 15.22 | 15.35 | 31,109 | +0.04(+0.25%) |
Jun 13, 2017 | 15.45 | 15.45 | 15.31 | 15.31 | 2,224 | -0.12(-0.79%) |
Jun 12, 2017 | 15.51 | 15.51 | 15.43 | 15.43 | 501 | +0.04(+0.26%) |
Jun 09, 2017 | 15.46 | 15.55 | 15.28 | 15.39 | 41,405 | +0.19(+1.25%) |
Jun 08, 2017 | 15.20 | 15.21 | 15.15 | 15.20 | 1,624 | +0.01(+0.10%) |
Jun 07, 2017 | 15.13 | 15.19 | 15.12 | 15.19 | 1,178 | -0.11(-0.69%) |
Jun 06, 2017 | 15.39 | 15.39 | 15.29 | 15.29 | 3,028 | +0.06(+0.42%) |
Jun 05, 2017 | 15.29 | 15.55 | 15.23 | 15.23 | 4,379 | -0.39(-2.49%) |
Jun 02, 2017 | 15.53 | 15.67 | 15.53 | 15.62 | 3,427 | +0.13(+0.82%) |
Jun 01, 2017 | 15.49 | 15.49 | 15.49 | 15.49 | 256 | -0.03(-0.22%) |
May 31, 2017 | 15.52 | 15.52 | 15.52 | 15.52 | 631 | -0.03(-0.19%) |
May 30, 2017 | 15.62 | 15.63 | 15.55 | 15.55 | 4,192 | +0.02(+0.12%) |
May 25, 2017 | 15.54 | 15.54 | 15.54 | 4 | -0.04(-0.25%) | |
May 24, 2017 | 15.58 | 15.58 | 15.55 | 15.57 | 7,518 | -0.16(-1.02%) |
May 23, 2017 | 15.73 | 15.73 | 15.73 | 15.73 | 426 | +0.04(+0.23%) |
May 22, 2017 | 15.93 | 15.93 | 15.68 | 15.70 | 2,254 | -0.16(-1.03%) |
May 19, 2017 | 15.86 | 15.89 | 15.81 | 15.86 | 7,817 | +0.30(+1.92%) |
May 18, 2017 | 15.74 | 15.74 | 15.56 | 15.56 | 625 | -0.12(-0.75%) |
May 17, 2017 | 15.54 | 15.68 | 15.54 | 15.68 | 2,803 | -0.05(-0.30%) |
May 16, 2017 | 15.77 | 15.77 | 15.70 | 15.73 | 2,069 | +0.03(+0.20%) |
May 15, 2017 | 15.77 | 15.97 | 15.61 | 15.70 | 8,652 | -0.05(-0.31%) |
May 12, 2017 | 15.67 | 15.74 | 15.66 | 15.74 | 2,163 | +0.05(+0.29%) |
May 11, 2017 | 15.64 | 15.70 | 15.64 | 15.70 | 6,146 | +0.05(+0.29%) |
May 10, 2017 | 15.58 | 15.67 | 15.58 | 15.65 | 8,327 | +0.16(+1.05%) |
May 09, 2017 | 15.53 | 15.53 | 15.46 | 15.49 | 2,529 | -0.05(-0.29%) |
May 08, 2017 | 15.57 | 15.57 | 15.54 | 15.54 | 861 | -0.04(-0.26%) |
May 05, 2017 | 15.56 | 15.58 | 15.52 | 15.58 | 2,179 | +0.02(+0.15%) |
May 04, 2017 | 15.54 | 15.70 | 15.54 | 15.55 | 5,234 | -0.13(-0.81%) |
May 03, 2017 | 15.67 | 15.72 | 15.62 | 15.68 | 5,602 | -0.11(-0.67%) |
May 02, 2017 | 15.71 | 15.79 | 15.62 | 15.79 | 6,751 | +0.16(+1.03%) |
May 01, 2017 | 15.63 | 15.77 | 15.62 | 15.63 | 57,461 | -0.06(-0.37%) |
Apr 28, 2017 | 15.58 | 15.68 | 15.58 | 15.68 | 1,097 | +0.01(+0.05%) |
Apr 27, 2017 | 15.65 | 15.69 | 15.61 | 15.68 | 3,768 | -0.04(-0.25%) |
Apr 26, 2017 | 15.70 | 15.73 | 15.66 | 15.72 | 2,765 | -0.03(-0.17%) |
Apr 25, 2017 | 15.68 | 15.74 | 15.68 | 15.74 | 1,131 | +0.07(+0.44%) |
Apr 24, 2017 | 15.75 | 15.75 | 15.66 | 15.67 | 5,071 | -0.07(-0.44%) |
Apr 21, 2017 | 15.64 | 15.76 | 15.64 | 15.74 | 5,431 | +0.14(+0.90%) |
Apr 20, 2017 | 15.57 | 15.61 | 15.57 | 15.60 | 4,976 | -0.13(-0.83%) |
Apr 19, 2017 | 15.84 | 15.84 | 15.63 | 15.73 | 2,304 | +0.00(+0.00%) |
Apr 18, 2017 | 15.87 | 15.87 | 15.73 | 15.73 | 596 | -0.20(-1.25%) |
Apr 17, 2017 | 15.73 | 15.93 | 15.44 | 15.93 | 5,772 | +0.08(+0.51%) |
Apr 13, 2017 | 15.93 | 15.93 | 15.83 | 15.85 | 1,533 | -0.03(-0.17%) |
Apr 12, 2017 | 15.89 | 15.95 | 15.88 | 15.88 | 1,538 | -0.01(-0.06%) |
Apr 11, 2017 | 15.86 | 15.91 | 15.86 | 15.89 | 775 | -0.00(-0.00%) |
Apr 10, 2017 | 15.92 | 15.95 | 15.89 | 15.89 | 4,782 | -0.32(-1.95%) |
Apr 07, 2017 | 16.09 | 16.21 | 16.03 | 16.21 | 2,113 | +0.19(+1.19%) |
Apr 06, 2017 | 16.11 | 16.12 | 16.02 | 16.02 | 2,993 | +0.00(+0.00%) |
Apr 05, 2017 | 16.09 | 16.25 | 16.01 | 16.02 | 9,877 | +0.03(+0.20%) |
Apr 04, 2017 | 15.70 | 15.98 | 15.70 | 15.98 | 999 | +0.31(+1.95%) |