Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.48 | 17.53 | 17.04 | 17.09 | 472,801 | -0.39(-2.22%) |
Feb 27, 2018 | 17.72 | 17.84 | 17.43 | 17.48 | 236,253 | -0.19(-1.10%) |
Feb 26, 2018 | 17.77 | 17.87 | 17.60 | 17.67 | 267,653 | -0.10(-0.55%) |
Feb 23, 2018 | 17.67 | 17.87 | 17.64 | 17.77 | 123,656 | +0.15(+0.83%) |
Feb 22, 2018 | 17.62 | 235,229 | +0.10(+0.55%) | |||
Feb 21, 2018 | 17.82 | 18.06 | 17.53 | 17.53 | 233,160 | -0.29(-1.63%) |
Feb 20, 2018 | 18.26 | 18.26 | 17.67 | 17.82 | 233,484 | -0.44(-2.39%) |
Feb 16, 2018 | 18.26 | 18.26 | 18.26 | 0 | +0.58(+3.30%) | |
Feb 15, 2018 | 18.06 | 18.06 | 17.62 | 17.67 | 592,994 | -0.34(-1.89%) |
Feb 14, 2018 | 17.53 | 18.06 | 17.43 | 18.01 | 264,635 | +0.39(+2.20%) |
Feb 13, 2018 | 17.58 | 17.72 | 17.43 | 17.62 | 126,061 | +0.05(+0.28%) |
Feb 12, 2018 | 17.48 | 17.58 | 17.21 | 17.58 | 241,966 | +0.10(+0.56%) |
Feb 09, 2018 | 17.28 | 17.67 | 17.14 | 17.48 | 591,754 | +0.19(+1.12%) |
Feb 08, 2018 | 17.43 | 17.58 | 17.24 | 17.28 | 349,245 | -0.10(-0.56%) |
Feb 07, 2018 | 17.19 | 17.48 | 17.14 | 17.38 | 363,295 | +0.19(+1.13%) |
Feb 06, 2018 | 17.14 | 17.48 | 16.88 | 17.19 | 481,412 | -0.29(-1.67%) |
Feb 05, 2018 | 17.58 | 17.67 | 17.38 | 17.48 | 360,740 | -0.19(-1.10%) |
Feb 02, 2018 | 17.96 | 17.96 | 17.53 | 17.67 | 223,949 | -0.34(-1.89%) |
Feb 01, 2018 | 18.26 | 18.35 | 18.01 | 18.01 | 419,561 | -0.24(-1.33%) |
Jan 31, 2018 | 18.16 | 18.35 | 17.92 | 18.26 | 351,049 | +0.19(+1.08%) |
Jan 30, 2018 | 18.01 | 18.11 | 17.96 | 18.06 | 191,221 | +0.00(+0.00%) |
Jan 29, 2018 | 17.82 | 18.16 | 17.65 | 18.06 | 279,155 | +0.24(+1.36%) |
Jan 26, 2018 | 17.48 | 17.92 | 17.43 | 17.82 | 267,307 | +0.39(+2.23%) |
Jan 25, 2018 | 17.58 | 17.62 | 17.38 | 17.43 | 164,928 | -0.10(-0.55%) |
Jan 24, 2018 | 17.62 | 17.72 | 17.43 | 17.53 | 239,791 | -0.10(-0.55%) |
Jan 23, 2018 | 17.67 | 17.77 | 17.58 | 17.62 | 149,522 | -0.10(-0.55%) |
Jan 22, 2018 | 17.67 | 17.82 | 17.58 | 17.72 | 134,396 | -0.02(-0.11%) |
Jan 19, 2018 | 17.38 | 17.79 | 17.37 | 17.74 | 295,746 | +0.31(+1.78%) |
Jan 18, 2018 | 17.58 | 17.62 | 17.33 | 17.43 | 308,739 | -0.15(-0.83%) |
Jan 17, 2018 | 17.43 | 17.67 | 17.43 | 17.58 | 170,325 | +0.15(+0.84%) |
Jan 16, 2018 | 17.53 | 17.77 | 17.38 | 17.43 | 397,840 | +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 | 380,946 | +0.05(+0.28%) |
Jan 10, 2018 | 17.82 | 17.92 | 17.43 | 17.43 | 505,237 | -0.39(-2.18%) |
Jan 09, 2018 | 17.96 | 18.11 | 17.77 | 17.82 | 176,846 | -0.19(-1.08%) |
Jan 08, 2018 | 17.72 | 18.01 | 17.67 | 18.01 | 385,002 | +0.29(+1.64%) |
Jan 05, 2018 | 17.58 | 17.82 | 17.53 | 17.72 | 177,823 | +0.15(+0.83%) |
Jan 04, 2018 | 17.77 | 17.87 | 17.58 | 17.58 | 190,362 | -0.15(-0.82%) |
Jan 03, 2018 | 17.58 | 17.77 | 17.43 | 17.72 | 245,551 | +0.10(+0.55%) |
Jan 02, 2018 | 17.48 | 17.67 | 17.45 | 17.62 | 188,648 | +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 | 126,636 | +0.00(+0.00%) |
Dec 27, 2017 | 17.72 | 17.84 | 17.72 | 17.77 | 203,596 | +0.00(+0.00%) |
Dec 26, 2017 | 17.72 | 17.82 | 17.67 | 17.77 | 156,079 | +0.05(+0.27%) |
Dec 22, 2017 | 17.92 | 17.92 | 17.72 | 17.72 | 165,654 | -0.10(-0.54%) |
Dec 21, 2017 | 17.77 | 17.92 | 17.77 | 17.82 | 124,174 | +0.05(+0.27%) |
Dec 20, 2017 | 18.01 | 18.11 | 17.77 | 17.77 | 141,533 | -0.24(-1.35%) |
Dec 19, 2017 | 18.06 | 18.16 | 17.96 | 18.01 | 341,573 | -0.05(-0.27%) |
Dec 18, 2017 | 18.01 | 18.30 | 18.01 | 18.06 | 371,548 | +0.10(+0.54%) |
Dec 15, 2017 | 17.92 | 18.11 | 17.92 | 17.96 | 875,435 | +0.15(+0.82%) |
Dec 14, 2017 | 18.30 | 18.35 | 17.77 | 17.82 | 395,741 | -0.49(-2.65%) |
Dec 13, 2017 | 18.40 | 18.55 | 18.30 | 18.30 | 329,701 | +0.05(+0.27%) |
Dec 12, 2017 | 18.11 | 18.35 | 18.11 | 18.26 | 592,736 | +0.19(+1.08%) |
Dec 11, 2017 | 18.06 | 18.35 | 17.96 | 18.06 | 283,910 | +0.10(+0.54%) |
Dec 08, 2017 | 18.01 | 18.06 | 17.94 | 17.96 | 225,316 | +0.00(+0.00%) |
Dec 07, 2017 | 18.01 | 18.06 | 17.84 | 283,348 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.06 | 18.16 | 17.92 | 18.01 | 311,452 | +0.05(+0.27%) |
Dec 05, 2017 | 18.01 | 18.01 | 17.92 | 17.96 | 292,729 | -0.05(-0.27%) |
Dec 04, 2017 | 18.16 | 18.45 | 17.94 | 18.01 | 451,586 | +0.00(+0.00%) |
Dec 01, 2017 | 18.26 | 18.26 | 17.96 | 18.01 | 450,660 | -0.24(-1.33%) |
Nov 30, 2017 | 18.45 | 18.60 | 18.26 | 18.26 | 378,928 | -0.10(-0.53%) |
Nov 29, 2017 | 18.21 | 18.40 | 18.16 | 18.35 | 395,334 | +0.15(+0.80%) |
Nov 28, 2017 | 18.55 | 18.55 | 18.11 | 18.21 | 292,240 | -0.29(-1.57%) |
Nov 27, 2017 | 18.45 | 18.55 | 18.40 | 18.50 | 439,281 | +0.05(+0.26%) |
Nov 24, 2017 | 18.60 | 18.60 | 18.30 | 18.45 | 370,188 | +0.05(+0.26%) |
Nov 22, 2017 | 18.55 | 18.64 | 18.38 | 18.40 | 356,503 | -0.15(-0.79%) |
Nov 21, 2017 | 18.40 | 18.60 | 18.35 | 18.55 | 292,445 | +0.24(+1.33%) |
Nov 20, 2017 | 18.16 | 18.38 | 18.06 | 18.30 | 266,238 | +0.24(+1.34%) |
Nov 17, 2017 | 18.06 | 18.17 | 18.01 | 18.06 | 187,479 | -0.10(-0.53%) |
Nov 16, 2017 | 17.87 | 18.18 | 17.87 | 18.16 | 275,065 | +0.34(+1.91%) |
Nov 15, 2017 | 17.96 | 17.96 | 17.77 | 17.82 | 300,472 | -0.24(-1.34%) |
Nov 14, 2017 | 18.01 | 18.30 | 17.96 | 18.06 | 221,898 | +0.10(+0.54%) |
Nov 13, 2017 | 17.82 | 18.01 | 17.72 | 17.96 | 147,379 | +0.05(+0.27%) |
Nov 10, 2017 | 17.58 | 18.01 | 17.58 | 17.92 | 187,274 | +0.34(+1.93%) |
Nov 09, 2017 | 17.33 | 17.62 | 17.28 | 17.58 | 284,775 | +0.24(+1.40%) |
Nov 08, 2017 | 17.43 | 17.48 | 17.21 | 17.33 | 557,333 | -0.10(-0.56%) |
Nov 07, 2017 | 17.33 | 17.56 | 17.33 | 17.43 | 618,333 | +0.10(+0.56%) |
Nov 06, 2017 | 17.38 | 17.53 | 17.28 | 17.33 | 228,699 | -0.10(-0.56%) |
Nov 03, 2017 | 17.48 | 17.77 | 17.18 | 17.43 | 324,859 | +0.15(+0.84%) |
Nov 02, 2017 | 17.04 | 17.38 | 17.04 | 17.28 | 375,430 | +0.15(+0.85%) |
Nov 01, 2017 | 17.38 | 17.38 | 16.92 | 17.14 | 764,781 | -0.15(-0.84%) |
Oct 31, 2017 | 17.53 | 17.53 | 17.28 | 17.28 | 338,480 | -0.19(-1.11%) |
Oct 30, 2017 | 17.53 | 17.58 | 17.41 | 17.48 | 187,167 | -0.10(-0.55%) |
Oct 27, 2017 | 17.48 | 17.58 | 17.43 | 17.58 | 204,044 | +0.10(+0.56%) |
Oct 26, 2017 | 17.43 | 17.53 | 17.38 | 17.48 | 235,739 | +0.10(+0.56%) |
Oct 25, 2017 | 17.28 | 17.53 | 17.28 | 17.38 | 317,767 | +0.05(+0.28%) |
Oct 24, 2017 | 17.28 | 17.43 | 17.28 | 17.33 | 493,094 | +0.10(+0.56%) |
Oct 23, 2017 | 17.58 | 17.72 | 17.24 | 17.24 | 505,581 | -0.39(-2.20%) |
Oct 20, 2017 | 17.72 | 17.72 | 17.48 | 17.62 | 390,049 | +0.00(+0.00%) |
Oct 19, 2017 | 17.87 | 18.01 | 17.58 | 17.62 | 254,415 | -0.24(-1.36%) |
Oct 18, 2017 | 18.11 | 18.26 | 17.82 | 17.87 | 402,373 | -0.24(-1.34%) |
Oct 17, 2017 | 18.40 | 18.55 | 17.96 | 18.11 | 459,254 | -0.24(-1.32%) |
Oct 16, 2017 | 18.60 | 18.69 | 18.26 | 18.35 | 265,506 | -0.19(-1.05%) |
Oct 13, 2017 | 18.64 | 18.69 | 18.50 | 18.55 | 73,655 | +0.00(+0.00%) |
Oct 12, 2017 | 18.74 | 18.74 | 18.55 | 18.55 | 96,162 | -0.19(-1.04%) |
Oct 11, 2017 | 18.74 | 18.89 | 18.64 | 18.74 | 103,113 | +0.10(+0.52%) |
Oct 10, 2017 | 18.50 | 18.69 | 18.50 | 18.64 | 148,630 | +0.19(+1.05%) |
Oct 09, 2017 | 18.64 | 18.79 | 18.35 | 18.45 | 156,156 | -0.24(-1.30%) |
Oct 06, 2017 | 18.74 | 18.84 | 18.60 | 18.69 | 96,068 | -0.05(-0.26%) |
Oct 05, 2017 | 18.55 | 18.89 | 18.55 | 18.74 | 258,868 | +0.19(+1.05%) |
Oct 04, 2017 | 18.50 | 18.69 | 18.45 | 18.55 | 271,640 | +0.00(+0.00%) |
Oct 03, 2017 | 18.45 | 18.74 | 18.45 | 18.55 | 279,388 | +0.10(+0.53%) |
Oct 02, 2017 | 18.40 | 18.55 | 18.26 | 18.45 | 269,934 | +0.15(+0.80%) |
Sep 29, 2017 | 18.74 | 18.79 | 18.26 | 18.30 | 266,257 | -0.39(-2.08%) |
Sep 28, 2017 | 18.45 | 18.74 | 18.45 | 18.69 | 211,644 | +0.24(+1.32%) |
Sep 27, 2017 | 18.26 | 18.55 | 18.16 | 18.45 | 386,383 | +0.19(+1.06%) |
Sep 26, 2017 | 17.96 | 18.35 | 17.82 | 18.26 | 293,592 | +0.34(+1.90%) |
Sep 25, 2017 | 18.16 | 18.16 | 17.87 | 17.92 | 129,636 | -0.15(-0.81%) |
Sep 22, 2017 | 17.67 | 18.55 | 17.67 | 18.06 | 606,279 | +0.44(+2.48%) |
Sep 21, 2017 | 17.72 | 17.77 | 17.50 | 17.62 | 185,844 | +0.00(+0.00%) |
Sep 20, 2017 | 17.53 | 17.67 | 17.48 | 17.62 | 202,188 | +0.10(+0.55%) |
Sep 19, 2017 | 17.53 | 17.65 | 17.28 | 17.53 | 383,150 | +0.05(+0.28%) |
Sep 18, 2017 | 17.48 | 17.58 | 17.38 | 17.48 | 380,613 | -0.05(-0.28%) |
Sep 15, 2017 | 17.77 | 17.77 | 17.43 | 17.53 | 973,610 | -0.29(-1.63%) |
Sep 14, 2017 | 17.48 | 17.92 | 17.43 | 17.82 | 232,630 | +0.29(+1.66%) |
Sep 13, 2017 | 17.58 | 17.72 | 17.43 | 17.53 | 437,188 | -0.05(-0.28%) |
Sep 12, 2017 | 18.01 | 18.06 | 17.48 | 17.58 | 409,203 | -0.44(-2.43%) |
Sep 11, 2017 | 17.82 | 18.06 | 17.77 | 18.01 | 274,306 | +0.19(+1.09%) |
Sep 08, 2017 | 18.01 | 18.11 | 17.62 | 17.82 | 433,814 | -0.19(-1.08%) |
Sep 07, 2017 | 17.87 | 18.06 | 17.72 | 18.01 | 300,177 | +0.10(+0.54%) |
Sep 06, 2017 | 17.96 | 18.06 | 17.87 | 17.92 | 273,807 | -0.05(-0.27%) |
Sep 05, 2017 | 18.21 | 18.26 | 17.89 | 17.96 | 386,705 | -0.19(-1.07%) |
Sep 01, 2017 | 18.30 | 18.50 | 18.06 | 18.16 | 543,344 | -0.15(-0.80%) |
Aug 31, 2017 | 18.55 | 18.79 | 18.30 | 18.30 | 277,058 | -0.24(-1.31%) |
Aug 30, 2017 | 18.40 | 18.60 | 18.26 | 18.55 | 275,152 | +0.19(+1.06%) |
Aug 29, 2017 | 18.45 | 18.45 | 18.11 | 18.35 | 1,273,623 | -0.05(-0.26%) |
Aug 28, 2017 | 18.45 | 18.50 | 18.18 | 18.40 | 464,564 | -0.05(-0.26%) |
Aug 25, 2017 | 18.40 | 18.50 | 18.35 | 18.45 | 325,207 | +0.05(+0.26%) |
Aug 24, 2017 | 18.45 | 18.60 | 18.38 | 18.40 | 375,576 | -0.05(-0.26%) |
Aug 23, 2017 | 18.40 | 18.64 | 18.30 | 18.45 | 416,675 | -0.05(-0.26%) |
Aug 22, 2017 | 18.60 | 18.69 | 18.50 | 18.50 | 268,814 | -0.05(-0.26%) |
Aug 21, 2017 | 18.50 | 18.67 | 18.35 | 18.55 | 235,482 | +0.00(+0.00%) |
Aug 18, 2017 | 18.55 | 18.64 | 18.40 | 18.55 | 527,467 | -0.10(-0.52%) |
Aug 17, 2017 | 18.60 | 18.93 | 18.55 | 18.64 | 866,416 | +0.05(+0.26%) |
Aug 16, 2017 | 18.64 | 18.79 | 18.55 | 18.60 | 534,849 | +0.00(+0.00%) |
Aug 15, 2017 | 18.93 | 18.98 | 18.55 | 18.60 | 306,052 | -0.29(-1.54%) |
Aug 14, 2017 | 18.89 | 19.23 | 18.84 | 18.89 | 206,496 | +0.05(+0.26%) |
Aug 11, 2017 | 18.69 | 19.32 | 18.16 | 18.84 | 436,789 | -0.05(-0.26%) |
Aug 10, 2017 | 17.96 | 19.03 | 17.88 | 18.89 | 337,223 | +0.92(+5.14%) |
Aug 09, 2017 | 17.92 | 18.06 | 17.87 | 17.96 | 348,070 | +0.00(+0.00%) |
Aug 08, 2017 | 17.96 | 18.01 | 17.77 | 17.96 | 184,931 | +0.00(+0.00%) |
Aug 07, 2017 | 17.58 | 18.01 | 17.57 | 17.96 | 278,075 | +0.34(+1.93%) |
Aug 04, 2017 | 17.38 | 17.87 | 17.33 | 17.62 | 348,048 | +0.24(+1.40%) |
Aug 03, 2017 | 17.53 | 17.62 | 17.19 | 17.38 | 270,390 | -0.10(-0.56%) |
Aug 02, 2017 | 17.62 | 17.67 | 17.38 | 17.48 | 206,318 | -0.15(-0.83%) |
Aug 01, 2017 | 17.58 | 17.72 | 17.43 | 17.62 | 212,435 | +0.10(+0.55%) |
Jul 31, 2017 | 17.62 | 17.82 | 17.53 | 17.53 | 362,084 | +0.05(+0.28%) |
Jul 28, 2017 | 17.62 | 17.77 | 17.41 | 17.48 | 356,931 | -0.19(-1.10%) |
Jul 27, 2017 | 17.77 | 17.79 | 17.58 | 17.67 | 202,129 | -0.05(-0.27%) |
Jul 26, 2017 | 17.82 | 17.87 | 17.67 | 17.72 | 195,888 | -0.05(-0.27%) |
Jul 25, 2017 | 18.01 | 18.01 | 17.67 | 17.77 | 368,306 | -0.15(-0.81%) |
Jul 24, 2017 | 17.96 | 17.96 | 17.77 | 17.92 | 125,868 | -0.05(-0.27%) |
Jul 21, 2017 | 18.06 | 18.11 | 17.87 | 17.96 | 220,233 | +0.05(+0.27%) |
Jul 20, 2017 | 17.96 | 18.06 | 17.87 | 17.92 | 115,592 | -0.05(-0.27%) |
Jul 19, 2017 | 17.96 | 18.06 | 17.62 | 17.96 | 320,061 | +0.05(+0.27%) |
Jul 18, 2017 | 18.16 | 18.26 | 17.87 | 17.92 | 199,196 | -0.19(-1.07%) |
Jul 17, 2017 | 17.96 | 18.28 | 17.96 | 18.11 | 189,551 | +0.10(+0.54%) |
Jul 14, 2017 | 17.96 | 18.21 | 17.92 | 18.01 | 315,338 | +0.00(+0.00%) |
Jul 13, 2017 | 17.92 | 18.06 | 17.77 | 18.01 | 196,221 | +0.05(+0.27%) |
Jul 12, 2017 | 17.72 | 18.01 | 17.72 | 17.96 | 139,137 | +0.29(+1.65%) |
Jul 11, 2017 | 17.58 | 17.72 | 17.43 | 17.67 | 117,992 | +0.10(+0.55%) |
Jul 10, 2017 | 17.87 | 17.87 | 17.58 | 17.58 | 138,652 | -0.39(-2.16%) |
Jul 07, 2017 | 17.67 | 17.96 | 17.62 | 17.96 | 93,752 | +0.29(+1.65%) |
Jul 06, 2017 | 18.06 | 18.06 | 17.59 | 17.67 | 182,286 | -0.44(-2.41%) |
Jul 05, 2017 | 18.16 | 18.26 | 17.96 | 18.11 | 233,244 | -0.15(-0.80%) |
Jul 03, 2017 | 18.26 | 18.40 | 18.11 | 18.26 | 108,511 | +0.05(+0.27%) |
Jun 30, 2017 | 18.21 | 18.30 | 18.06 | 18.21 | 195,275 | +0.05(+0.27%) |
Jun 29, 2017 | 18.30 | 18.35 | 17.96 | 18.16 | 131,402 | -0.19(-1.06%) |
Jun 28, 2017 | 18.01 | 18.55 | 17.96 | 18.35 | 188,150 | +0.29(+1.61%) |
Jun 27, 2017 | 18.30 | 18.35 | 17.92 | 18.06 | 471,015 | -0.24(-1.33%) |
Jun 26, 2017 | 18.93 | 18.93 | 18.21 | 18.30 | 216,566 | -0.68(-3.58%) |
Jun 23, 2017 | 18.50 | 18.98 | 18.45 | 18.98 | 453,221 | +0.53(+2.89%) |
Jun 22, 2017 | 18.11 | 18.79 | 18.11 | 18.45 | 368,788 | +0.29(+1.60%) |
Jun 21, 2017 | 17.96 | 18.30 | 17.62 | 18.16 | 295,139 | +0.24(+1.36%) |
Jun 20, 2017 | 17.77 | 17.92 | 17.53 | 17.92 | 156,782 | +0.10(+0.54%) |
Jun 19, 2017 | 17.09 | 17.89 | 16.99 | 17.82 | 345,129 | +0.78(+4.56%) |
Jun 16, 2017 | 17.19 | 17.19 | 16.85 | 17.04 | 591,144 | -0.24(-1.40%) |
Jun 15, 2017 | 17.24 | 17.38 | 17.24 | 17.28 | 119,222 | -0.10(-0.56%) |
Jun 14, 2017 | 17.28 | 17.38 | 17.14 | 17.38 | 319,391 | +0.10(+0.56%) |
Jun 13, 2017 | 17.48 | 17.53 | 17.24 | 17.28 | 368,476 | -0.19(-1.11%) |
Jun 12, 2017 | 17.38 | 17.72 | 17.24 | 17.48 | 668,581 | +0.24(+1.41%) |
Jun 09, 2017 | 17.24 | 17.48 | 17.19 | 17.24 | 325,228 | +0.00(+0.00%) |
Jun 08, 2017 | 17.28 | 17.48 | 17.19 | 17.24 | 234,527 | -0.10(-0.56%) |
Jun 07, 2017 | 17.33 | 17.62 | 17.19 | 17.33 | 203,450 | +0.00(+0.00%) |
Jun 06, 2017 | 17.19 | 17.43 | 17.11 | 17.33 | 168,867 | +0.10(+0.56%) |
Jun 05, 2017 | 17.19 | 17.41 | 17.14 | 17.24 | 197,175 | +0.05(+0.28%) |
Jun 02, 2017 | 17.38 | 17.53 | 17.19 | 17.19 | 275,153 | -0.15(-0.84%) |
Jun 01, 2017 | 17.14 | 17.38 | 17.04 | 17.33 | 220,416 | +0.19(+1.13%) |
May 31, 2017 | 17.09 | 17.14 | 17.02 | 17.14 | 142,573 | +0.10(+0.57%) |
May 30, 2017 | 17.04 | 17.19 | 16.94 | 17.04 | 172,334 | -0.05(-0.28%) |
May 26, 2017 | 16.99 | 17.14 | 16.94 | 17.09 | 149,089 | +0.10(+0.57%) |
May 25, 2017 | 16.94 | 17.14 | 16.82 | 16.99 | 206,211 | +0.34(+2.04%) |
May 24, 2017 | 16.99 | 17.09 | 16.60 | 16.65 | 365,745 | -0.34(-2.00%) |
May 23, 2017 | 16.94 | 17.04 | 16.80 | 16.99 | 296,731 | +0.10(+0.57%) |
May 22, 2017 | 16.99 | 17.14 | 16.85 | 16.90 | 215,084 | -0.15(-0.85%) |
May 19, 2017 | 16.85 | 17.10 | 16.82 | 17.04 | 287,379 | +0.15(+0.86%) |
May 18, 2017 | 17.19 | 17.19 | 16.75 | 16.90 | 263,996 | -0.29(-1.69%) |
May 17, 2017 | 17.19 | 17.33 | 16.99 | 17.19 | 256,634 | -0.15(-0.84%) |
May 16, 2017 | 17.24 | 17.33 | 17.04 | 17.33 | 151,825 | +0.05(+0.28%) |
May 15, 2017 | 17.09 | 17.33 | 17.04 | 17.28 | 144,133 | +0.19(+1.14%) |
May 12, 2017 | 17.19 | 17.24 | 16.85 | 17.09 | 194,144 | -0.15(-0.84%) |
May 11, 2017 | 17.04 | 17.28 | 16.90 | 17.24 | 183,473 | +0.10(+0.57%) |
May 10, 2017 | 16.94 | 17.14 | 16.85 | 17.14 | 133,086 | +0.15(+0.86%) |
May 09, 2017 | 16.75 | 17.09 | 16.70 | 16.99 | 183,355 | +0.24(+1.45%) |
May 08, 2017 | 16.56 | 17.87 | 16.36 | 16.75 | 423,240 | +0.15(+0.88%) |
May 05, 2017 | 16.75 | 16.94 | 15.97 | 16.60 | 262,242 | -0.15(-0.87%) |
May 04, 2017 | 16.75 | 16.90 | 16.41 | 16.75 | 192,217 | +0.10(+0.58%) |
May 03, 2017 | 17.09 | 17.09 | 16.63 | 16.65 | 122,077 | -0.44(-2.56%) |
May 02, 2017 | 16.99 | 17.24 | 16.85 | 17.09 | 129,553 | +0.05(+0.29%) |
May 01, 2017 | 17.04 | 17.04 | 16.80 | 17.04 | 169,909 | +0.05(+0.29%) |
Apr 28, 2017 | 17.92 | 17.92 | 16.99 | 16.99 | 208,151 | -0.97(-5.41%) |
Apr 27, 2017 | 17.77 | 18.01 | 17.67 | 17.96 | 205,698 | +0.24(+1.37%) |
Apr 26, 2017 | 17.43 | 17.87 | 17.33 | 17.72 | 188,874 | +0.29(+1.67%) |
Apr 25, 2017 | 17.38 | 17.67 | 17.28 | 17.43 | 171,181 | +0.15(+0.84%) |
Apr 24, 2017 | 17.14 | 17.28 | 16.97 | 17.28 | 123,676 | +0.34(+2.01%) |
Apr 21, 2017 | 17.04 | 17.04 | 16.75 | 16.94 | 128,066 | -0.10(-0.57%) |
Apr 20, 2017 | 17.19 | 17.19 | 16.70 | 17.04 | 163,744 | +0.00(+0.00%) |
Apr 19, 2017 | 16.90 | 17.28 | 16.90 | 17.04 | 149,352 | +0.15(+0.86%) |
Apr 18, 2017 | 16.65 | 16.90 | 16.65 | 16.90 | 96,848 | +0.19(+1.16%) |
Apr 17, 2017 | 16.51 | 16.70 | 16.41 | 16.70 | 118,371 | +0.24(+1.48%) |
Apr 13, 2017 | 16.36 | 16.60 | 16.31 | 16.46 | 142,798 | +0.05(+0.30%) |
Apr 12, 2017 | 16.70 | 16.70 | 16.31 | 16.41 | 193,699 | -0.34(-2.03%) |
Apr 11, 2017 | 16.51 | 16.80 | 16.51 | 16.75 | 258,210 | +0.15(+0.88%) |
Apr 10, 2017 | 16.51 | 16.65 | 16.41 | 16.60 | 243,548 | +0.10(+0.59%) |
Apr 07, 2017 | 16.36 | 16.60 | 16.31 | 16.51 | 133,871 | +0.10(+0.59%) |
Apr 06, 2017 | 16.26 | 16.56 | 16.22 | 16.41 | 151,679 | +0.15(+0.90%) |
Apr 05, 2017 | 16.60 | 16.60 | 16.26 | 16.26 | 216,975 | -0.29(-1.76%) |
Apr 04, 2017 | 16.36 | 16.56 | 16.31 | 16.56 | 136,913 | +0.15(+0.89%) |
Apr 03, 2017 | 16.60 | 16.60 | 16.26 | 16.41 | 204,997 | -0.15(-0.88%) |
Mar 31, 2017 | 16.56 | 16.60 | 16.46 | 16.56 | 351,851 | +0.00(+0.00%) |
Mar 30, 2017 | 16.60 | 16.80 | 16.41 | 16.56 | 403,162 | -0.05(-0.29%) |
Mar 29, 2017 | 16.46 | 16.70 | 16.41 | 16.60 | 339,288 | +0.10(+0.59%) |
Mar 28, 2017 | 16.51 | 16.60 | 16.26 | 16.51 | 179,461 | +0.00(+0.00%) |
Mar 27, 2017 | 16.36 | 16.65 | 16.26 | 16.51 | 202,636 | -0.05(-0.29%) |
Mar 24, 2017 | 16.56 | 16.65 | 16.46 | 16.56 | 101,395 | +0.05(+0.29%) |
Mar 23, 2017 | 16.36 | 16.80 | 16.22 | 16.51 | 456,421 | +0.15(+0.89%) |
Mar 22, 2017 | 16.36 | 16.41 | 16.07 | 16.36 | 308,321 | +0.00(+0.00%) |
Mar 21, 2017 | 16.65 | 16.70 | 16.36 | 16.36 | 201,764 | -0.24(-1.46%) |
Mar 20, 2017 | 16.80 | 16.94 | 16.56 | 16.60 | 162,405 | -0.24(-1.44%) |
Mar 17, 2017 | 16.65 | 16.90 | 16.51 | 16.85 | 371,643 | +0.19(+1.17%) |
Mar 16, 2017 | 16.26 | 16.70 | 16.22 | 16.65 | 296,615 | +0.34(+2.08%) |
Mar 15, 2017 | 16.31 | 16.51 | 16.26 | 16.31 | 422,963 | +0.15(+0.90%) |
Mar 14, 2017 | 16.31 | 16.48 | 16.12 | 16.17 | 182,591 | -0.19(-1.19%) |
Mar 13, 2017 | 16.63 | 16.22 | 16.36 | 205,449 | +0.00(+0.00%) | |
Mar 10, 2017 | 16.26 | 16.46 | 16.07 | 16.36 | 206,388 | +0.19(+1.20%) |
Mar 09, 2017 | 15.88 | 16.56 | 15.88 | 16.17 | 270,276 | +0.29(+1.83%) |
Mar 08, 2017 | 16.12 | 16.31 | 15.88 | 15.88 | 245,840 | -0.24(-1.51%) |
Mar 07, 2017 | 16.31 | 16.51 | 16.07 | 16.12 | 252,862 | -0.24(-1.48%) |
Mar 06, 2017 | 16.65 | 16.70 | 16.07 | 16.36 | 250,065 | -0.34(-2.04%) |
Mar 03, 2017 | 16.17 | 17.14 | 16.17 | 16.70 | 559,829 | +0.83(+5.20%) |
Mar 02, 2017 | 16.17 | 16.17 | 15.83 | 15.88 | 251,004 | -0.29(-1.80%) |