Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.16 | 18.35 | 17.92 | 18.26 | 351,032 | +0.19(+1.08%) |
Jan 30, 2018 | 18.01 | 18.11 | 17.96 | 18.06 | 191,211 | +0.00(+0.00%) |
Jan 29, 2018 | 17.82 | 18.16 | 17.65 | 18.06 | 279,141 | +0.24(+1.36%) |
Jan 26, 2018 | 17.48 | 17.92 | 17.43 | 17.82 | 267,293 | +0.39(+2.23%) |
Jan 25, 2018 | 17.58 | 17.62 | 17.38 | 17.43 | 164,919 | -0.10(-0.55%) |
Jan 24, 2018 | 17.62 | 17.72 | 17.43 | 17.53 | 239,779 | -0.10(-0.55%) |
Jan 23, 2018 | 17.67 | 17.77 | 17.58 | 17.62 | 149,515 | -0.10(-0.55%) |
Jan 22, 2018 | 17.67 | 17.82 | 17.58 | 17.72 | 134,389 | -0.02(-0.11%) |
Jan 19, 2018 | 17.38 | 17.79 | 17.37 | 17.74 | 295,731 | +0.31(+1.78%) |
Jan 18, 2018 | 17.58 | 17.62 | 17.33 | 17.43 | 308,724 | -0.15(-0.83%) |
Jan 17, 2018 | 17.43 | 17.67 | 17.43 | 17.58 | 170,317 | +0.15(+0.84%) |
Jan 16, 2018 | 17.53 | 17.77 | 17.38 | 17.43 | 397,820 | +0.00(+0.00%) |
Jan 12, 2018 | 17.43 | 17.43 | 17.43 | 0 | -0.05(-0.28%) | |
Jan 11, 2018 | 17.43 | 17.58 | 17.38 | 17.48 | 380,926 | +0.05(+0.28%) |
Jan 10, 2018 | 17.82 | 17.92 | 17.43 | 17.43 | 505,211 | -0.39(-2.18%) |
Jan 09, 2018 | 17.96 | 18.11 | 17.77 | 17.82 | 176,837 | -0.19(-1.08%) |
Jan 08, 2018 | 17.72 | 18.01 | 17.67 | 18.01 | 384,983 | +0.29(+1.64%) |
Jan 05, 2018 | 17.58 | 17.82 | 17.53 | 17.72 | 177,813 | +0.15(+0.83%) |
Jan 04, 2018 | 17.77 | 17.87 | 17.58 | 17.58 | 190,352 | -0.15(-0.82%) |
Jan 03, 2018 | 17.58 | 17.77 | 17.43 | 17.72 | 245,539 | +0.10(+0.55%) |
Jan 02, 2018 | 17.48 | 17.67 | 17.45 | 17.62 | 188,639 | +0.10(+0.55%) |
Dec 29, 2017 | 17.53 | 17.53 | 17.53 | 0 | -0.24(-1.37%) | |
Dec 28, 2017 | 17.82 | 17.86 | 17.70 | 17.77 | 126,630 | +0.00(+0.00%) |
Dec 27, 2017 | 17.72 | 17.84 | 17.72 | 17.77 | 203,586 | +0.00(+0.00%) |
Dec 26, 2017 | 17.72 | 17.82 | 17.67 | 17.77 | 156,072 | +0.05(+0.27%) |
Dec 22, 2017 | 17.92 | 17.92 | 17.72 | 17.72 | 165,645 | -0.10(-0.55%) |
Dec 21, 2017 | 17.77 | 17.92 | 17.77 | 17.82 | 124,168 | +0.05(+0.27%) |
Dec 20, 2017 | 18.01 | 18.11 | 17.77 | 17.77 | 141,526 | -0.24(-1.35%) |
Dec 19, 2017 | 18.06 | 18.16 | 17.96 | 18.01 | 341,555 | -0.05(-0.27%) |
Dec 18, 2017 | 18.01 | 18.30 | 18.01 | 18.06 | 371,530 | +0.10(+0.54%) |
Dec 15, 2017 | 17.92 | 18.11 | 17.92 | 17.96 | 875,391 | +0.15(+0.82%) |
Dec 14, 2017 | 18.30 | 18.35 | 17.77 | 17.82 | 395,720 | -0.49(-2.65%) |
Dec 13, 2017 | 18.40 | 18.55 | 18.30 | 18.30 | 329,684 | +0.05(+0.27%) |
Dec 12, 2017 | 18.11 | 18.35 | 18.11 | 18.26 | 592,706 | +0.19(+1.08%) |
Dec 11, 2017 | 18.06 | 18.35 | 17.96 | 18.06 | 283,895 | +0.10(+0.54%) |
Dec 08, 2017 | 18.01 | 18.06 | 17.94 | 17.96 | 225,304 | +0.00(+0.00%) |
Dec 07, 2017 | 18.01 | 18.06 | 17.84 | 283,333 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.06 | 18.16 | 17.92 | 18.01 | 311,436 | +0.05(+0.27%) |
Dec 05, 2017 | 18.01 | 18.01 | 17.92 | 17.96 | 292,714 | -0.05(-0.27%) |
Dec 04, 2017 | 18.16 | 18.45 | 17.94 | 18.01 | 451,563 | +0.00(+0.00%) |
Dec 01, 2017 | 18.26 | 18.26 | 17.96 | 18.01 | 450,637 | -0.24(-1.33%) |
Nov 30, 2017 | 18.45 | 18.60 | 18.26 | 18.26 | 378,909 | -0.10(-0.53%) |
Nov 29, 2017 | 18.21 | 18.40 | 18.16 | 18.35 | 395,314 | +0.15(+0.80%) |
Nov 28, 2017 | 18.55 | 18.55 | 18.11 | 18.21 | 292,225 | -0.29(-1.57%) |
Nov 27, 2017 | 18.45 | 18.55 | 18.40 | 18.50 | 439,259 | +0.05(+0.26%) |
Nov 24, 2017 | 18.60 | 18.60 | 18.30 | 18.45 | 370,169 | +0.05(+0.26%) |
Nov 22, 2017 | 18.55 | 18.64 | 18.38 | 18.40 | 356,485 | -0.15(-0.79%) |
Nov 21, 2017 | 18.40 | 18.60 | 18.35 | 18.55 | 292,430 | +0.24(+1.33%) |
Nov 20, 2017 | 18.16 | 18.38 | 18.06 | 18.30 | 266,224 | +0.24(+1.34%) |
Nov 17, 2017 | 18.06 | 18.17 | 18.01 | 18.06 | 187,470 | -0.10(-0.53%) |
Nov 16, 2017 | 17.87 | 18.18 | 17.87 | 18.16 | 275,050 | +0.34(+1.91%) |
Nov 15, 2017 | 17.96 | 17.96 | 17.77 | 17.82 | 300,456 | -0.24(-1.34%) |
Nov 14, 2017 | 18.01 | 18.30 | 17.96 | 18.06 | 221,886 | +0.10(+0.54%) |
Nov 13, 2017 | 17.82 | 18.01 | 17.72 | 17.96 | 147,372 | +0.05(+0.27%) |
Nov 10, 2017 | 17.58 | 18.01 | 17.58 | 17.92 | 187,265 | +0.34(+1.93%) |
Nov 09, 2017 | 17.33 | 17.62 | 17.29 | 17.58 | 284,760 | +0.24(+1.40%) |
Nov 08, 2017 | 17.43 | 17.48 | 17.21 | 17.33 | 557,305 | -0.10(-0.56%) |
Nov 07, 2017 | 17.33 | 17.56 | 17.33 | 17.43 | 618,301 | +0.10(+0.56%) |
Nov 06, 2017 | 17.38 | 17.53 | 17.29 | 17.33 | 228,687 | -0.10(-0.56%) |
Nov 03, 2017 | 17.48 | 17.77 | 17.19 | 17.43 | 324,843 | +0.15(+0.84%) |
Nov 02, 2017 | 17.04 | 17.38 | 17.04 | 17.29 | 375,411 | +0.15(+0.85%) |
Nov 01, 2017 | 17.38 | 17.38 | 16.92 | 17.14 | 764,742 | -0.15(-0.84%) |
Oct 31, 2017 | 17.53 | 17.53 | 17.29 | 17.29 | 338,463 | -0.19(-1.11%) |
Oct 30, 2017 | 17.53 | 17.58 | 17.41 | 17.48 | 187,158 | -0.10(-0.55%) |
Oct 27, 2017 | 17.48 | 17.58 | 17.43 | 17.58 | 204,034 | +0.10(+0.56%) |
Oct 26, 2017 | 17.43 | 17.53 | 17.38 | 17.48 | 235,727 | +0.10(+0.56%) |
Oct 25, 2017 | 17.29 | 17.53 | 17.29 | 17.38 | 317,751 | +0.05(+0.28%) |
Oct 24, 2017 | 17.29 | 17.43 | 17.29 | 17.33 | 493,069 | +0.10(+0.56%) |
Oct 23, 2017 | 17.58 | 17.72 | 17.24 | 17.24 | 505,555 | -0.39(-2.20%) |
Oct 20, 2017 | 17.72 | 17.72 | 17.48 | 17.62 | 390,029 | +0.00(+0.00%) |
Oct 19, 2017 | 17.87 | 18.01 | 17.58 | 17.62 | 254,402 | -0.24(-1.36%) |
Oct 18, 2017 | 18.11 | 18.26 | 17.82 | 17.87 | 402,352 | -0.24(-1.34%) |
Oct 17, 2017 | 18.40 | 18.55 | 17.96 | 18.11 | 459,231 | -0.24(-1.32%) |
Oct 16, 2017 | 18.60 | 18.69 | 18.26 | 18.35 | 265,492 | -0.19(-1.05%) |
Oct 13, 2017 | 18.64 | 18.69 | 18.50 | 18.55 | 73,651 | +0.00(+0.00%) |
Oct 12, 2017 | 18.74 | 18.74 | 18.55 | 18.55 | 96,157 | -0.19(-1.04%) |
Oct 11, 2017 | 18.74 | 18.89 | 18.64 | 18.74 | 103,107 | +0.10(+0.52%) |
Oct 10, 2017 | 18.50 | 18.69 | 18.50 | 18.64 | 148,622 | +0.19(+1.05%) |
Oct 09, 2017 | 18.64 | 18.79 | 18.35 | 18.45 | 156,148 | -0.24(-1.30%) |
Oct 06, 2017 | 18.74 | 18.84 | 18.60 | 18.69 | 96,064 | -0.05(-0.26%) |
Oct 05, 2017 | 18.55 | 18.89 | 18.55 | 18.74 | 258,855 | +0.19(+1.05%) |
Oct 04, 2017 | 18.50 | 18.69 | 18.45 | 18.55 | 271,626 | +0.00(+0.00%) |
Oct 03, 2017 | 18.45 | 18.74 | 18.45 | 18.55 | 279,374 | +0.10(+0.53%) |
Oct 02, 2017 | 18.40 | 18.55 | 18.26 | 18.45 | 269,920 | +0.15(+0.80%) |
Sep 29, 2017 | 18.74 | 18.79 | 18.26 | 18.30 | 266,244 | -0.39(-2.08%) |
Sep 28, 2017 | 18.45 | 18.74 | 18.45 | 18.69 | 211,633 | +0.24(+1.32%) |
Sep 27, 2017 | 18.26 | 18.55 | 18.16 | 18.45 | 386,364 | +0.19(+1.06%) |
Sep 26, 2017 | 17.96 | 18.35 | 17.82 | 18.26 | 293,577 | +0.34(+1.90%) |
Sep 25, 2017 | 18.16 | 18.16 | 17.87 | 17.92 | 129,630 | -0.15(-0.81%) |
Sep 22, 2017 | 17.67 | 18.55 | 17.67 | 18.06 | 606,248 | +0.44(+2.48%) |
Sep 21, 2017 | 17.72 | 17.77 | 17.50 | 17.62 | 185,835 | +0.00(+0.00%) |
Sep 20, 2017 | 17.53 | 17.67 | 17.48 | 17.62 | 202,177 | +0.10(+0.55%) |
Sep 19, 2017 | 17.53 | 17.65 | 17.29 | 17.53 | 383,130 | +0.05(+0.28%) |
Sep 18, 2017 | 17.48 | 17.58 | 17.38 | 17.48 | 380,594 | -0.05(-0.28%) |
Sep 15, 2017 | 17.77 | 17.77 | 17.43 | 17.53 | 973,561 | -0.29(-1.64%) |
Sep 14, 2017 | 17.48 | 17.92 | 17.43 | 17.82 | 232,618 | +0.29(+1.66%) |
Sep 13, 2017 | 17.58 | 17.72 | 17.43 | 17.53 | 437,165 | -0.05(-0.28%) |
Sep 12, 2017 | 18.01 | 18.06 | 17.48 | 17.58 | 409,182 | -0.44(-2.43%) |
Sep 11, 2017 | 17.82 | 18.06 | 17.77 | 18.01 | 274,292 | +0.19(+1.09%) |
Sep 08, 2017 | 18.01 | 18.11 | 17.62 | 17.82 | 433,792 | -0.19(-1.08%) |
Sep 07, 2017 | 17.87 | 18.06 | 17.72 | 18.01 | 300,162 | +0.10(+0.54%) |
Sep 06, 2017 | 17.96 | 18.06 | 17.87 | 17.92 | 273,793 | -0.05(-0.27%) |
Sep 05, 2017 | 18.21 | 18.26 | 17.89 | 17.96 | 386,685 | -0.19(-1.07%) |
Sep 01, 2017 | 18.30 | 18.50 | 18.06 | 18.16 | 543,316 | -0.15(-0.80%) |
Aug 31, 2017 | 18.55 | 18.79 | 18.30 | 18.30 | 277,044 | -0.24(-1.31%) |
Aug 30, 2017 | 18.40 | 18.60 | 18.26 | 18.55 | 275,138 | +0.19(+1.06%) |
Aug 29, 2017 | 18.45 | 18.45 | 18.11 | 18.35 | 1,273,558 | -0.05(-0.26%) |
Aug 28, 2017 | 18.45 | 18.50 | 18.18 | 18.40 | 464,540 | -0.05(-0.26%) |
Aug 25, 2017 | 18.40 | 18.50 | 18.35 | 18.45 | 325,190 | +0.05(+0.26%) |
Aug 24, 2017 | 18.45 | 18.60 | 18.38 | 18.40 | 375,557 | -0.05(-0.26%) |
Aug 23, 2017 | 18.40 | 18.64 | 18.30 | 18.45 | 416,654 | -0.05(-0.26%) |
Aug 22, 2017 | 18.60 | 18.69 | 18.50 | 18.50 | 268,801 | -0.05(-0.26%) |
Aug 21, 2017 | 18.50 | 18.67 | 18.35 | 18.55 | 235,470 | +0.00(+0.00%) |
Aug 18, 2017 | 18.55 | 18.64 | 18.40 | 18.55 | 527,440 | -0.10(-0.52%) |
Aug 17, 2017 | 18.60 | 18.94 | 18.55 | 18.64 | 866,372 | +0.05(+0.26%) |
Aug 16, 2017 | 18.64 | 18.79 | 18.55 | 18.60 | 534,821 | +0.00(+0.00%) |
Aug 15, 2017 | 18.94 | 18.98 | 18.55 | 18.60 | 306,037 | -0.29(-1.54%) |
Aug 14, 2017 | 18.89 | 19.23 | 18.84 | 18.89 | 206,486 | +0.05(+0.26%) |
Aug 11, 2017 | 18.69 | 19.32 | 18.16 | 18.84 | 436,767 | -0.05(-0.26%) |
Aug 10, 2017 | 17.96 | 19.03 | 17.88 | 18.89 | 337,206 | +0.92(+5.14%) |
Aug 09, 2017 | 17.92 | 18.06 | 17.87 | 17.96 | 348,052 | +0.00(+0.00%) |
Aug 08, 2017 | 17.96 | 18.01 | 17.77 | 17.96 | 184,921 | +0.00(+0.00%) |
Aug 07, 2017 | 17.58 | 18.01 | 17.57 | 17.96 | 278,061 | +0.34(+1.93%) |
Aug 04, 2017 | 17.38 | 17.87 | 17.33 | 17.62 | 348,031 | +0.24(+1.40%) |
Aug 03, 2017 | 17.53 | 17.62 | 17.19 | 17.38 | 270,376 | -0.10(-0.56%) |
Aug 02, 2017 | 17.62 | 17.67 | 17.38 | 17.48 | 206,308 | -0.15(-0.83%) |
Aug 01, 2017 | 17.58 | 17.72 | 17.43 | 17.62 | 212,424 | +0.10(+0.55%) |
Jul 31, 2017 | 17.62 | 17.82 | 17.53 | 17.53 | 362,066 | +0.05(+0.28%) |
Jul 28, 2017 | 17.62 | 17.77 | 17.41 | 17.48 | 356,913 | -0.19(-1.10%) |
Jul 27, 2017 | 17.77 | 17.79 | 17.58 | 17.67 | 202,119 | -0.05(-0.27%) |
Jul 26, 2017 | 17.82 | 17.87 | 17.67 | 17.72 | 195,878 | -0.05(-0.27%) |
Jul 25, 2017 | 18.01 | 18.01 | 17.67 | 17.77 | 368,287 | -0.15(-0.81%) |
Jul 24, 2017 | 17.96 | 17.96 | 17.77 | 17.92 | 125,862 | -0.05(-0.27%) |
Jul 21, 2017 | 18.06 | 18.11 | 17.87 | 17.96 | 220,221 | +0.05(+0.27%) |
Jul 20, 2017 | 17.96 | 18.07 | 17.87 | 17.92 | 115,586 | -0.05(-0.27%) |
Jul 19, 2017 | 17.96 | 18.06 | 17.62 | 17.96 | 320,045 | +0.05(+0.27%) |
Jul 18, 2017 | 18.16 | 18.26 | 17.87 | 17.92 | 199,186 | -0.19(-1.07%) |
Jul 17, 2017 | 17.96 | 18.28 | 17.96 | 18.11 | 189,542 | +0.10(+0.54%) |
Jul 14, 2017 | 17.96 | 18.21 | 17.92 | 18.01 | 315,321 | +0.00(+0.00%) |
Jul 13, 2017 | 17.92 | 18.06 | 17.77 | 18.01 | 196,211 | +0.05(+0.27%) |
Jul 12, 2017 | 17.72 | 18.01 | 17.72 | 17.96 | 139,129 | +0.29(+1.65%) |
Jul 11, 2017 | 17.58 | 17.72 | 17.43 | 17.67 | 117,986 | +0.10(+0.55%) |
Jul 10, 2017 | 17.87 | 17.87 | 17.58 | 17.58 | 138,645 | -0.39(-2.16%) |
Jul 07, 2017 | 17.67 | 17.96 | 17.62 | 17.96 | 93,748 | +0.29(+1.65%) |
Jul 06, 2017 | 18.06 | 18.06 | 17.59 | 17.67 | 182,277 | -0.44(-2.41%) |
Jul 05, 2017 | 18.16 | 18.26 | 17.96 | 18.11 | 233,232 | -0.15(-0.80%) |
Jul 03, 2017 | 18.26 | 18.40 | 18.11 | 18.26 | 108,505 | +0.05(+0.27%) |
Jun 30, 2017 | 18.21 | 18.30 | 18.06 | 18.21 | 195,265 | +0.05(+0.27%) |
Jun 29, 2017 | 18.30 | 18.35 | 17.96 | 18.16 | 131,396 | -0.19(-1.06%) |
Jun 28, 2017 | 18.01 | 18.55 | 17.96 | 18.35 | 188,140 | +0.29(+1.61%) |
Jun 27, 2017 | 18.30 | 18.35 | 17.92 | 18.06 | 470,991 | -0.24(-1.33%) |
Jun 26, 2017 | 18.94 | 18.94 | 18.21 | 18.30 | 216,555 | -0.68(-3.58%) |
Jun 23, 2017 | 18.50 | 18.98 | 18.45 | 18.98 | 453,198 | +0.53(+2.89%) |
Jun 22, 2017 | 18.11 | 18.79 | 18.11 | 18.45 | 368,770 | +0.29(+1.60%) |
Jun 21, 2017 | 17.96 | 18.30 | 17.62 | 18.16 | 295,124 | +0.24(+1.35%) |
Jun 20, 2017 | 17.77 | 17.92 | 17.53 | 17.92 | 156,774 | +0.10(+0.54%) |
Jun 19, 2017 | 17.09 | 17.89 | 16.99 | 17.82 | 345,111 | +0.78(+4.56%) |
Jun 16, 2017 | 17.19 | 17.19 | 16.85 | 17.04 | 591,114 | -0.24(-1.40%) |
Jun 15, 2017 | 17.24 | 17.38 | 17.24 | 17.29 | 119,216 | -0.10(-0.56%) |
Jun 14, 2017 | 17.29 | 17.38 | 17.14 | 17.38 | 319,375 | +0.10(+0.56%) |
Jun 13, 2017 | 17.48 | 17.53 | 17.24 | 17.29 | 368,458 | -0.19(-1.11%) |
Jun 12, 2017 | 17.38 | 17.72 | 17.24 | 17.48 | 668,547 | +0.24(+1.41%) |
Jun 09, 2017 | 17.24 | 17.48 | 17.19 | 17.24 | 325,212 | +0.00(+0.00%) |
Jun 08, 2017 | 17.29 | 17.48 | 17.19 | 17.24 | 234,515 | -0.10(-0.56%) |
Jun 07, 2017 | 17.33 | 17.62 | 17.19 | 17.33 | 203,440 | +0.00(+0.00%) |
Jun 06, 2017 | 17.19 | 17.43 | 17.12 | 17.33 | 168,858 | +0.10(+0.56%) |
Jun 05, 2017 | 17.19 | 17.41 | 17.14 | 17.24 | 197,165 | +0.05(+0.28%) |
Jun 02, 2017 | 17.38 | 17.53 | 17.19 | 17.19 | 275,139 | -0.15(-0.84%) |
Jun 01, 2017 | 17.14 | 17.38 | 17.04 | 17.33 | 220,405 | +0.19(+1.13%) |
May 31, 2017 | 17.09 | 17.14 | 17.02 | 17.14 | 142,566 | +0.10(+0.57%) |
May 30, 2017 | 17.04 | 17.19 | 16.95 | 17.04 | 172,325 | -0.05(-0.28%) |
May 26, 2017 | 16.99 | 17.14 | 16.95 | 17.09 | 149,081 | +0.10(+0.57%) |
May 25, 2017 | 16.95 | 17.14 | 16.82 | 16.99 | 206,201 | +0.34(+2.04%) |
May 24, 2017 | 16.99 | 17.09 | 16.61 | 16.65 | 365,727 | -0.34(-2.00%) |
May 23, 2017 | 16.95 | 17.04 | 16.80 | 16.99 | 296,716 | +0.10(+0.57%) |
May 22, 2017 | 16.99 | 17.14 | 16.85 | 16.90 | 215,073 | -0.15(-0.85%) |
May 19, 2017 | 16.85 | 17.10 | 16.82 | 17.04 | 287,365 | +0.15(+0.86%) |
May 18, 2017 | 17.19 | 17.19 | 16.75 | 16.90 | 263,982 | -0.29(-1.70%) |
May 17, 2017 | 17.19 | 17.33 | 16.99 | 17.19 | 256,621 | -0.15(-0.84%) |
May 16, 2017 | 17.24 | 17.33 | 17.04 | 17.33 | 151,817 | +0.05(+0.28%) |
May 15, 2017 | 17.09 | 17.33 | 17.04 | 17.29 | 144,126 | +0.19(+1.14%) |
May 12, 2017 | 17.19 | 17.24 | 16.85 | 17.09 | 194,134 | -0.15(-0.85%) |
May 11, 2017 | 17.04 | 17.29 | 16.90 | 17.24 | 183,464 | +0.10(+0.57%) |
May 10, 2017 | 16.95 | 17.14 | 16.85 | 17.14 | 133,079 | +0.15(+0.86%) |
May 09, 2017 | 16.75 | 17.09 | 16.70 | 16.99 | 183,346 | +0.24(+1.45%) |
May 08, 2017 | 16.56 | 17.87 | 16.36 | 16.75 | 423,219 | +0.15(+0.88%) |
May 05, 2017 | 16.75 | 16.95 | 15.97 | 16.61 | 262,229 | -0.15(-0.87%) |
May 04, 2017 | 16.75 | 16.90 | 16.41 | 16.75 | 192,207 | +0.10(+0.58%) |
May 03, 2017 | 17.09 | 17.09 | 16.63 | 16.65 | 122,071 | -0.44(-2.56%) |
May 02, 2017 | 16.99 | 17.24 | 16.85 | 17.09 | 129,546 | +0.05(+0.28%) |
May 01, 2017 | 17.04 | 17.04 | 16.80 | 17.04 | 169,901 | +0.05(+0.29%) |
Apr 28, 2017 | 17.92 | 17.92 | 16.99 | 16.99 | 208,141 | -0.97(-5.41%) |
Apr 27, 2017 | 17.77 | 18.01 | 17.67 | 17.96 | 205,688 | +0.24(+1.37%) |
Apr 26, 2017 | 17.43 | 17.87 | 17.33 | 17.72 | 188,864 | +0.29(+1.67%) |
Apr 25, 2017 | 17.38 | 17.67 | 17.28 | 17.43 | 171,172 | +0.15(+0.84%) |
Apr 24, 2017 | 17.14 | 17.29 | 16.97 | 17.29 | 123,670 | +0.34(+2.01%) |
Apr 21, 2017 | 17.04 | 17.04 | 16.75 | 16.95 | 128,059 | -0.10(-0.57%) |
Apr 20, 2017 | 17.19 | 17.19 | 16.70 | 17.04 | 163,735 | +0.00(+0.00%) |
Apr 19, 2017 | 16.90 | 17.29 | 16.90 | 17.04 | 149,344 | +0.15(+0.86%) |
Apr 18, 2017 | 16.65 | 16.90 | 16.65 | 16.90 | 96,843 | +0.19(+1.16%) |
Apr 17, 2017 | 16.51 | 16.70 | 16.41 | 16.70 | 118,365 | +0.24(+1.47%) |
Apr 13, 2017 | 16.36 | 16.61 | 16.31 | 16.46 | 142,790 | +0.05(+0.30%) |
Apr 12, 2017 | 16.70 | 16.70 | 16.31 | 16.41 | 193,689 | -0.34(-2.03%) |
Apr 11, 2017 | 16.51 | 16.80 | 16.51 | 16.75 | 258,197 | +0.15(+0.88%) |
Apr 10, 2017 | 16.51 | 16.65 | 16.41 | 16.61 | 243,536 | +0.10(+0.59%) |
Apr 07, 2017 | 16.36 | 16.61 | 16.31 | 16.51 | 133,864 | +0.10(+0.59%) |
Apr 06, 2017 | 16.27 | 16.56 | 16.22 | 16.41 | 151,671 | +0.15(+0.90%) |
Apr 05, 2017 | 16.61 | 16.61 | 16.27 | 16.27 | 216,964 | -0.29(-1.76%) |
Apr 04, 2017 | 16.36 | 16.56 | 16.31 | 16.56 | 136,906 | +0.15(+0.89%) |
Apr 03, 2017 | 16.61 | 16.61 | 16.27 | 16.41 | 204,987 | -0.15(-0.88%) |
Mar 31, 2017 | 16.56 | 16.61 | 16.46 | 16.56 | 351,833 | +0.00(+0.00%) |
Mar 30, 2017 | 16.61 | 16.80 | 16.41 | 16.56 | 403,141 | -0.05(-0.29%) |
Mar 29, 2017 | 16.46 | 16.70 | 16.41 | 16.61 | 339,270 | +0.10(+0.59%) |
Mar 28, 2017 | 16.51 | 16.61 | 16.27 | 16.51 | 179,452 | +0.00(+0.00%) |
Mar 27, 2017 | 16.36 | 16.65 | 16.27 | 16.51 | 202,625 | -0.05(-0.29%) |
Mar 24, 2017 | 16.56 | 16.65 | 16.46 | 16.56 | 101,390 | +0.05(+0.29%) |
Mar 23, 2017 | 16.36 | 16.80 | 16.22 | 16.51 | 456,398 | +0.15(+0.89%) |
Mar 22, 2017 | 16.36 | 16.41 | 16.07 | 16.36 | 308,306 | +0.00(+0.00%) |
Mar 21, 2017 | 16.65 | 16.70 | 16.36 | 16.36 | 201,754 | -0.24(-1.46%) |
Mar 20, 2017 | 16.80 | 16.95 | 16.56 | 16.61 | 162,396 | -0.24(-1.44%) |
Mar 17, 2017 | 16.65 | 16.90 | 16.51 | 16.85 | 371,624 | +0.19(+1.17%) |
Mar 16, 2017 | 16.27 | 16.70 | 16.22 | 16.65 | 296,600 | +0.34(+2.08%) |
Mar 15, 2017 | 16.31 | 16.51 | 16.27 | 16.31 | 422,942 | +0.15(+0.90%) |
Mar 14, 2017 | 16.31 | 16.48 | 16.12 | 16.17 | 182,581 | -0.19(-1.19%) |
Mar 13, 2017 | 16.63 | 16.22 | 16.36 | 205,439 | +0.00(+0.00%) | |
Mar 10, 2017 | 16.27 | 16.46 | 16.07 | 16.36 | 206,378 | +0.19(+1.20%) |
Mar 09, 2017 | 15.88 | 16.56 | 15.88 | 16.17 | 270,262 | +0.29(+1.83%) |
Mar 08, 2017 | 16.12 | 16.31 | 15.88 | 15.88 | 245,827 | -0.24(-1.51%) |
Mar 07, 2017 | 16.31 | 16.51 | 16.07 | 16.12 | 252,849 | -0.24(-1.48%) |
Mar 06, 2017 | 16.65 | 16.70 | 16.07 | 16.36 | 250,052 | -0.34(-2.04%) |
Mar 03, 2017 | 16.17 | 17.14 | 16.17 | 16.70 | 559,800 | +0.83(+5.20%) |
Mar 02, 2017 | 16.17 | 16.17 | 15.83 | 15.88 | 250,991 | -0.29(-1.80%) |
Mar 01, 2017 | 16.17 | 16.31 | 16.02 | 16.17 | 232,376 | +0.10(+0.60%) |
Feb 28, 2017 | 16.22 | 16.31 | 15.97 | 16.07 | 231,563 | -0.29(-1.78%) |
Feb 27, 2017 | 16.17 | 16.46 | 16.11 | 16.36 | 151,389 | +0.19(+1.20%) |
Feb 24, 2017 | 16.27 | 16.36 | 16.07 | 16.17 | 155,828 | -0.15(-0.89%) |
Feb 23, 2017 | 16.41 | 16.46 | 16.27 | 16.31 | 154,438 | -0.05(-0.30%) |
Feb 22, 2017 | 16.51 | 16.51 | 16.24 | 16.36 | 234,579 | -0.15(-0.88%) |
Feb 21, 2017 | 16.70 | 16.70 | 16.31 | 16.51 | 184,340 | -0.15(-0.87%) |
Feb 17, 2017 | 16.65 | 16.65 | 16.65 | 0 | -0.05(-0.29%) | |
Feb 16, 2017 | 16.46 | 16.75 | 16.31 | 16.70 | 245,166 | +0.29(+1.78%) |
Feb 15, 2017 | 16.31 | 16.61 | 16.27 | 16.41 | 195,350 | +0.10(+0.60%) |
Feb 14, 2017 | 16.70 | 16.70 | 16.27 | 16.31 | 150,945 | -0.39(-2.33%) |
Feb 13, 2017 | 16.75 | 16.85 | 16.51 | 16.70 | 127,822 | -0.05(-0.29%) |
Feb 10, 2017 | 16.56 | 16.85 | 16.52 | 16.75 | 125,806 | +0.34(+2.07%) |
Feb 09, 2017 | 16.27 | 16.44 | 16.22 | 16.41 | 135,935 | +0.15(+0.90%) |
Feb 08, 2017 | 16.80 | 16.80 | 16.22 | 16.27 | 163,156 | -0.53(-3.18%) |
Feb 07, 2017 | 16.90 | 17.19 | 16.70 | 16.80 | 262,559 | -0.10(-0.57%) |
Feb 06, 2017 | 16.61 | 16.99 | 16.61 | 16.90 | 218,441 | +0.15(+0.87%) |
Feb 03, 2017 | 16.36 | 16.78 | 16.27 | 16.75 | 215,482 | +0.53(+3.29%) |
Feb 02, 2017 | 16.31 | 16.36 | 16.07 | 16.22 | 176,765 | -0.05(-0.30%) |