Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.34(+1.71%) | |
Mar 28, 2018 | 19.87 | 20.12 | 19.87 | 19.92 | 7,304 | +0.08(+0.42%) |
Mar 27, 2018 | 20.11 | 20.12 | 19.78 | 19.83 | 41,172 | -0.22(-1.08%) |
Mar 26, 2018 | 20.53 | 21.04 | 19.92 | 20.05 | 32,619 | -0.30(-1.48%) |
Mar 23, 2018 | 20.19 | 20.70 | 20.14 | 20.35 | 17,816 | +0.28(+1.38%) |
Mar 22, 2018 | 20.23 | 20.30 | 20.07 | 20.07 | 7,909 | -0.40(-1.97%) |
Mar 21, 2018 | 20.20 | 20.48 | 20.16 | 20.48 | 18,100 | +0.43(+2.16%) |
Mar 20, 2018 | 20.04 | 20.21 | 20.04 | 20.04 | 8,344 | +0.03(+0.16%) |
Mar 19, 2018 | 20.00 | 20.07 | 19.93 | 20.01 | 14,313 | -0.20(-0.99%) |
Mar 16, 2018 | 20.16 | 20.21 | 20.11 | 20.21 | 15,185 | +0.10(+0.48%) |
Mar 15, 2018 | 20.29 | 20.29 | 20.11 | 20.11 | 10,901 | -0.15(-0.73%) |
Mar 14, 2018 | 20.41 | 20.41 | 20.23 | 20.26 | 44,047 | -0.11(-0.56%) |
Mar 13, 2018 | 20.55 | 20.71 | 20.35 | 20.38 | 19,717 | -0.27(-1.30%) |
Mar 12, 2018 | 20.71 | 20.76 | 20.64 | 20.64 | 11,950 | -0.06(-0.31%) |
Mar 09, 2018 | 20.51 | 20.73 | 20.51 | 20.71 | 13,382 | +0.28(+1.35%) |
Mar 08, 2018 | 20.54 | 20.56 | 20.29 | 20.43 | 41,642 | -0.14(-0.69%) |
Mar 07, 2018 | 20.61 | 20.57 | 6,933 | -0.09(-0.46%) | ||
Mar 06, 2018 | 20.93 | 20.93 | 20.62 | 20.67 | 4,538 | -0.24(-1.13%) |
Mar 05, 2018 | 20.79 | 20.95 | 20.55 | 20.90 | 25,664 | -0.08(-0.38%) |
Mar 02, 2018 | 20.83 | 20.98 | 20.60 | 20.98 | 12,947 | +0.02(+0.11%) |
Mar 01, 2018 | 20.96 | 21.13 | 20.87 | 20.96 | 8,720 | +0.01(+0.04%) |
Feb 28, 2018 | 21.25 | 21.28 | 20.95 | 20.95 | 16,015 | -0.29(-1.38%) |
Feb 27, 2018 | 21.46 | 21.46 | 21.24 | 21.24 | 12,952 | -0.38(-1.75%) |
Feb 26, 2018 | 21.38 | 21.66 | 21.38 | 21.62 | 16,838 | +0.32(+1.48%) |
Feb 23, 2018 | 21.39 | 21.39 | 21.27 | 21.31 | 14,886 | +0.03(+0.15%) |
Feb 22, 2018 | 21.06 | 21.33 | 21.06 | 21.28 | 10,429 | +0.30(+1.43%) |
Feb 21, 2018 | 20.86 | 21.83 | 20.79 | 20.98 | 42,322 | +0.22(+1.07%) |
Feb 20, 2018 | 20.64 | 20.75 | 20.57 | 20.75 | 9,375 | +0.22(+1.08%) |
Feb 16, 2018 | 20.53 | 20.53 | 20.53 | 0 | -0.31(-1.48%) | |
Feb 15, 2018 | 20.44 | 20.90 | 20.44 | 20.84 | 22,802 | +0.05(+0.23%) |
Feb 14, 2018 | 20.07 | 20.79 | 20.00 | 20.79 | 53,683 | +0.71(+3.54%) |
Feb 13, 2018 | 20.04 | 20.26 | 19.98 | 20.08 | 40,932 | -0.03(-0.16%) |
Feb 12, 2018 | 20.28 | 20.97 | 19.94 | 20.11 | 32,801 | -0.20(-0.97%) |
Feb 09, 2018 | 20.53 | 20.60 | 19.92 | 20.31 | 17,756 | -0.15(-0.73%) |
Feb 08, 2018 | 20.94 | 20.94 | 20.45 | 20.46 | 17,765 | -0.28(-1.37%) |
Feb 07, 2018 | 21.21 | 21.34 | 20.75 | 20.75 | 20,179 | -0.63(-2.96%) |
Feb 06, 2018 | 21.17 | 21.38 | 21.17 | 21.38 | 23,159 | +0.28(+1.35%) |
Feb 05, 2018 | 21.43 | 21.59 | 21.06 | 21.09 | 17,742 | -0.48(-2.23%) |
Feb 02, 2018 | 21.73 | 21.85 | 21.35 | 21.58 | 33,291 | -0.40(-1.80%) |
Feb 01, 2018 | 22.03 | 22.11 | 21.94 | 21.97 | 14,840 | +0.09(+0.43%) |
Jan 31, 2018 | 21.93 | 22.00 | 21.43 | 21.88 | 4,928 | -0.09(-0.43%) |
Jan 30, 2018 | 21.99 | 21.99 | 21.38 | 21.97 | 33,000 | +0.03(+0.14%) |
Jan 29, 2018 | 22.00 | 22.06 | 21.89 | 21.94 | 9,340 | -0.27(-1.21%) |
Jan 26, 2018 | 22.11 | 22.22 | 22.07 | 22.21 | 10,036 | +0.02(+0.11%) |
Jan 25, 2018 | 22.17 | 22.38 | 22.15 | 22.19 | 10,592 | +0.02(+0.11%) |
Jan 24, 2018 | 22.10 | 22.31 | 21.95 | 22.16 | 13,044 | +0.37(+1.70%) |
Jan 23, 2018 | 21.76 | 21.98 | 21.74 | 21.79 | 14,800 | +0.00(+0.00%) |
Jan 22, 2018 | 21.81 | 22.03 | 21.73 | 21.79 | 18,288 | -0.33(-1.50%) |
Jan 19, 2018 | 21.40 | 22.12 | 21.40 | 22.12 | 15,070 | +0.78(+3.67%) |
Jan 18, 2018 | 21.28 | 21.79 | 21.21 | 21.34 | 4,953 | +0.08(+0.37%) |
Jan 17, 2018 | 20.93 | 21.27 | 20.93 | 21.26 | 12,504 | +0.46(+2.20%) |
Jan 16, 2018 | 21.18 | 21.26 | 20.16 | 20.80 | 28,284 | -0.34(-1.61%) |
Jan 12, 2018 | 21.14 | 21.14 | 21.14 | 0 | +0.36(+1.71%) | |
Jan 11, 2018 | 20.60 | 20.90 | 20.53 | 20.79 | 60,679 | +0.21(+1.04%) |
Jan 10, 2018 | 20.31 | 20.61 | 20.31 | 20.57 | 16,076 | +0.06(+0.31%) |
Jan 09, 2018 | 20.23 | 20.53 | 20.19 | 20.51 | 58,194 | +0.32(+1.57%) |
Jan 08, 2018 | 20.03 | 20.21 | 20.03 | 20.19 | 37,731 | +0.17(+0.83%) |
Jan 05, 2018 | 19.76 | 20.06 | 19.74 | 20.03 | 15,200 | +0.30(+1.52%) |
Jan 04, 2018 | 19.67 | 19.73 | 19.06 | 19.73 | 63,428 | +0.28(+1.42%) |
Jan 03, 2018 | 19.38 | 19.61 | 19.38 | 19.45 | 31,248 | +0.02(+0.08%) |
Jan 02, 2018 | 19.28 | 19.36 | 19.43 | 11,417 | +0.16(+0.82%) | |
Dec 29, 2017 | 19.28 | 19.28 | 19.28 | 0 | +0.30(+1.58%) | |
Dec 28, 2017 | 19.04 | 19.25 | 18.92 | 18.98 | 21,404 | +0.01(+0.05%) |
Dec 27, 2017 | 19.24 | 19.26 | 18.94 | 18.97 | 6,792 | -0.21(-1.09%) |
Dec 26, 2017 | 18.98 | 20.06 | 18.98 | 19.18 | 5,518 | +0.25(+1.35%) |
Dec 22, 2017 | 19.13 | 19.14 | 18.92 | 18.92 | 9,449 | -0.16(-0.85%) |
Dec 21, 2017 | 18.88 | 19.15 | 18.88 | 19.08 | 14,839 | +0.22(+1.15%) |
Dec 20, 2017 | 18.84 | 18.87 | 18.84 | 18.87 | 1,880 | +0.06(+0.33%) |
Dec 19, 2017 | 18.79 | 18.84 | 18.79 | 18.81 | 7,583 | +0.05(+0.25%) |
Dec 18, 2017 | 18.86 | 18.86 | 18.74 | 18.76 | 7,806 | -0.05(-0.25%) |
Dec 15, 2017 | 18.88 | 18.90 | 18.74 | 18.81 | 15,999 | -0.02(-0.12%) |
Dec 14, 2017 | 18.74 | 18.87 | 18.74 | 18.83 | 19,649 | +0.02(+0.08%) |
Dec 13, 2017 | 18.82 | 18.84 | 18.81 | 18.81 | 15,069 | +0.00(+0.00%) |
Dec 12, 2017 | 18.90 | 18.90 | 18.81 | 18.81 | 7,163 | -0.05(-0.29%) |
Dec 11, 2017 | 18.82 | 18.90 | 18.77 | 18.87 | 11,871 | +0.08(+0.43%) |
Dec 08, 2017 | 18.94 | 18.96 | 18.79 | 18.79 | 6,702 | +0.04(+0.23%) |
Dec 07, 2017 | 18.96 | 18.98 | 18.74 | 18.74 | 4,269 | -0.39(-2.06%) |
Dec 06, 2017 | 18.98 | 19.15 | 18.97 | 19.14 | 10,889 | +0.13(+0.69%) |
Dec 05, 2017 | 18.83 | 19.02 | 18.83 | 19.01 | 4,169 | +0.28(+1.48%) |
Dec 04, 2017 | 19.26 | 19.31 | 18.73 | 18.73 | 16,242 | -0.36(-1.90%) |
Dec 01, 2017 | 19.13 | 19.23 | 18.95 | 19.09 | 23,892 | -0.06(-0.32%) |
Nov 30, 2017 | 19.09 | 19.59 | 18.92 | 19.15 | 29,123 | +0.11(+0.57%) |
Nov 29, 2017 | 19.14 | 19.14 | 18.92 | 19.04 | 28,719 | -0.15(-0.76%) |
Nov 28, 2017 | 19.11 | 19.30 | 18.92 | 19.19 | 16,180 | -0.12(-0.64%) |
Nov 27, 2017 | 19.43 | 19.43 | 19.24 | 19.31 | 34,668 | -0.11(-0.56%) |
Nov 24, 2017 | 19.41 | 19.42 | 19.32 | 19.42 | 8,688 | +0.11(+0.56%) |
Nov 22, 2017 | 19.13 | 19.36 | 19.11 | 19.31 | 12,152 | +0.08(+0.44%) |
Nov 21, 2017 | 18.93 | 19.23 | 18.92 | 19.23 | 12,404 | +0.53(+2.85%) |
Nov 20, 2017 | 18.68 | 18.76 | 18.67 | 18.70 | 19,047 | +0.02(+0.08%) |
Nov 17, 2017 | 18.99 | 19.01 | 18.57 | 18.68 | 8,833 | -0.31(-1.63%) |
Nov 16, 2017 | 18.54 | 18.99 | 18.50 | 18.99 | 13,649 | +0.53(+2.89%) |
Nov 15, 2017 | 18.68 | 18.68 | 18.21 | 18.46 | 22,073 | -0.24(-1.28%) |
Nov 14, 2017 | 18.98 | 18.98 | 18.70 | 18.70 | 15,101 | -0.36(-1.91%) |
Nov 13, 2017 | 19.14 | 19.14 | 19.04 | 19.06 | 4,358 | -0.14(-0.72%) |
Nov 10, 2017 | 19.20 | 19.20 | 19.00 | 19.20 | 9,436 | +0.01(+0.04%) |
Nov 09, 2017 | 19.17 | 19.19 | 19.13 | 19.19 | 8,841 | +0.05(+0.24%) |
Nov 08, 2017 | 19.35 | 19.35 | 19.08 | 19.14 | 20,100 | -0.18(-0.92%) |
Nov 07, 2017 | 19.08 | 19.48 | 19.08 | 19.32 | 33,257 | +0.25(+1.30%) |
Nov 06, 2017 | 18.99 | 19.09 | 18.71 | 19.08 | 12,327 | +0.05(+0.28%) |
Nov 03, 2017 | 19.01 | 19.02 | 18.86 | 19.02 | 63,240 | +0.01(+0.04%) |
Nov 02, 2017 | 19.10 | 19.10 | 18.97 | 19.01 | 6,225 | -0.09(-0.48%) |
Nov 01, 2017 | 19.08 | 19.15 | 19.04 | 19.11 | 23,804 | +0.17(+0.90%) |
Oct 31, 2017 | 19.12 | 19.12 | 18.85 | 18.94 | 11,658 | -0.16(-0.85%) |
Oct 30, 2017 | 19.08 | 19.10 | 19.00 | 19.10 | 3,756 | +0.07(+0.37%) |
Oct 27, 2017 | 18.81 | 19.03 | 18.81 | 19.03 | 12,016 | +0.00(+0.00%) |
Oct 26, 2017 | 19.14 | 19.14 | 18.85 | 19.03 | 12,565 | +0.06(+0.33%) |
Oct 25, 2017 | 19.06 | 19.06 | 18.83 | 18.97 | 14,598 | -0.14(-0.73%) |
Oct 24, 2017 | 19.19 | 19.19 | 19.00 | 19.11 | 19,042 | -0.01(-0.04%) |
Oct 23, 2017 | 19.22 | 19.22 | 18.81 | 19.11 | 8,090 | -0.11(-0.56%) |
Oct 20, 2017 | 19.15 | 19.23 | 19.12 | 19.22 | 8,210 | +0.08(+0.40%) |
Oct 19, 2017 | 19.30 | 19.30 | 19.14 | 19.14 | 8,446 | -0.26(-1.35%) |
Oct 18, 2017 | 19.29 | 19.44 | 19.25 | 19.41 | 14,146 | +0.22(+1.17%) |
Oct 17, 2017 | 19.30 | 19.38 | 19.15 | 19.18 | 14,947 | -0.11(-0.56%) |
Oct 16, 2017 | 19.25 | 19.29 | 19.21 | 19.29 | 55,497 | +0.04(+0.20%) |
Oct 13, 2017 | 19.26 | 19.35 | 19.23 | 19.25 | 40,104 | +0.16(+0.85%) |
Oct 12, 2017 | 19.34 | 19.34 | 19.09 | 19.09 | 6,018 | -0.25(-1.32%) |
Oct 11, 2017 | 19.08 | 19.35 | 19.05 | 19.35 | 8,634 | +0.32(+1.66%) |
Oct 10, 2017 | 19.06 | 19.07 | 19.00 | 19.03 | 7,146 | +0.03(+0.14%) |
Oct 09, 2017 | 19.10 | 19.10 | 19.00 | 19.00 | 9,763 | -0.02(-0.10%) |
Oct 06, 2017 | 19.01 | 19.03 | 18.94 | 19.02 | 14,125 | -0.06(-0.32%) |
Oct 05, 2017 | 18.96 | 19.11 | 18.96 | 19.08 | 3,290 | +0.12(+0.65%) |
Oct 04, 2017 | 18.96 | 18.98 | 18.95 | 18.96 | 9,973 | -0.04(-0.20%) |
Oct 03, 2017 | 19.01 | 19.03 | 18.93 | 19.00 | 13,952 | +0.15(+0.78%) |
Oct 02, 2017 | 19.07 | 19.07 | 18.85 | 18.85 | 3,936 | -0.24(-1.25%) |
Sep 29, 2017 | 18.96 | 19.74 | 18.96 | 19.09 | 6,550 | +0.15(+0.78%) |
Sep 28, 2017 | 19.04 | 19.04 | 18.92 | 18.94 | 3,659 | -0.09(-0.48%) |
Sep 27, 2017 | 19.01 | 19.04 | 18.98 | 19.04 | 5,106 | -0.06(-0.33%) |
Sep 26, 2017 | 19.25 | 19.25 | 19.00 | 19.10 | 4,744 | -0.21(-1.08%) |
Sep 25, 2017 | 19.06 | 19.31 | 19.06 | 19.31 | 37,891 | +0.27(+1.43%) |
Sep 22, 2017 | 19.01 | 19.04 | 19.01 | 19.04 | 1,781 | -0.02(-0.10%) |
Sep 21, 2017 | 19.03 | 19.05 | 19.03 | 19.05 | 1,143 | +0.09(+0.46%) |
Sep 20, 2017 | 18.87 | 19.11 | 18.77 | 18.97 | 26,532 | +0.18(+0.95%) |
Sep 19, 2017 | 18.79 | 18.79 | 18.79 | 18.79 | 233 | -0.02(-0.09%) |
Sep 18, 2017 | 18.85 | 18.85 | 18.71 | 18.81 | 16,777 | -0.02(-0.12%) |
Sep 15, 2017 | 18.86 | 18.89 | 18.77 | 18.83 | 13,693 | +0.02(+0.08%) |
Sep 14, 2017 | 18.80 | 18.82 | 18.80 | 18.81 | 2,365 | +0.02(+0.12%) |
Sep 13, 2017 | 18.87 | 18.87 | 18.79 | 18.79 | 5,582 | -0.06(-0.33%) |
Sep 12, 2017 | 18.97 | 18.97 | 18.85 | 18.85 | 6,329 | -0.11(-0.57%) |
Sep 11, 2017 | 18.82 | 19.76 | 18.68 | 18.96 | 11,153 | +0.26(+1.41%) |
Sep 08, 2017 | 18.81 | 18.86 | 18.70 | 18.70 | 3,689 | -0.05(-0.29%) |
Sep 07, 2017 | 18.67 | 18.75 | 18.67 | 18.75 | 5,908 | +0.20(+1.08%) |
Sep 06, 2017 | 18.50 | 18.55 | 18.49 | 18.55 | 21,581 | +0.05(+0.25%) |
Sep 05, 2017 | 18.49 | 18.55 | 18.35 | 18.50 | 23,084 | -0.10(-0.54%) |
Sep 01, 2017 | 18.70 | 18.70 | 18.60 | 18.60 | 31,241 | -0.02(-0.08%) |
Aug 31, 2017 | 18.29 | 18.62 | 18.29 | 18.62 | 18,032 | +0.21(+1.13%) |
Aug 30, 2017 | 18.32 | 18.41 | 18.14 | 18.41 | 12,114 | +0.15(+0.85%) |
Aug 29, 2017 | 18.20 | 18.30 | 18.16 | 18.26 | 6,087 | -0.05(-0.28%) |
Aug 28, 2017 | 18.19 | 18.31 | 18.16 | 18.31 | 12,496 | +0.21(+1.18%) |
Aug 25, 2017 | 17.92 | 18.14 | 17.91 | 18.09 | 10,085 | +0.24(+1.34%) |
Aug 24, 2017 | 17.71 | 17.86 | 17.71 | 17.86 | 11,394 | +0.12(+0.67%) |
Aug 23, 2017 | 17.75 | 17.75 | 17.63 | 17.74 | 1,614 | +0.00(+0.02%) |
Aug 22, 2017 | 17.53 | 17.73 | 17.53 | 17.73 | 11,227 | +0.13(+0.71%) |
Aug 21, 2017 | 17.62 | 17.62 | 17.48 | 17.61 | 10,320 | -0.07(-0.41%) |
Aug 18, 2017 | 17.48 | 17.68 | 17.48 | 17.68 | 3,177 | +0.14(+0.77%) |
Aug 17, 2017 | 17.59 | 17.68 | 17.52 | 17.54 | 18,695 | -0.11(-0.63%) |
Aug 16, 2017 | 17.65 | 17.72 | 17.61 | 17.65 | 4,662 | +0.16(+0.93%) |
Aug 15, 2017 | 17.55 | 17.69 | 17.45 | 17.49 | 14,520 | -0.18(-1.01%) |
Aug 14, 2017 | 17.80 | 17.80 | 17.52 | 17.67 | 14,767 | +0.08(+0.48%) |
Aug 11, 2017 | 17.41 | 17.75 | 17.38 | 17.58 | 13,546 | +0.15(+0.89%) |
Aug 10, 2017 | 17.77 | 17.82 | 17.43 | 17.43 | 22,559 | -0.43(-2.42%) |
Aug 09, 2017 | 17.88 | 17.88 | 17.69 | 17.86 | 16,307 | -0.09(-0.52%) |
Aug 08, 2017 | 17.95 | 17.99 | 17.95 | 17.96 | 9,658 | +0.00(+0.00%) |
Aug 07, 2017 | 17.95 | 17.97 | 17.94 | 17.96 | 18,006 | +0.09(+0.52%) |
Aug 04, 2017 | 17.77 | 17.87 | 17.77 | 17.86 | 4,836 | +0.15(+0.87%) |
Aug 03, 2017 | 17.76 | 17.76 | 17.57 | 17.71 | 25,664 | +0.04(+0.22%) |
Aug 02, 2017 | 17.41 | 17.69 | 17.41 | 17.67 | 7,725 | +0.16(+0.93%) |
Aug 01, 2017 | 17.56 | 17.57 | 17.49 | 17.51 | 9,938 | +0.07(+0.40%) |
Jul 31, 2017 | 17.45 | 17.52 | 17.09 | 17.44 | 21,984 | -0.03(-0.18%) |
Jul 28, 2017 | 17.45 | 17.48 | 17.37 | 17.47 | 21,106 | +0.04(+0.22%) |
Jul 27, 2017 | 17.62 | 17.62 | 17.42 | 17.43 | 11,855 | -0.16(-0.92%) |
Jul 26, 2017 | 17.40 | 17.59 | 17.40 | 17.59 | 9,901 | +0.28(+1.61%) |
Jul 25, 2017 | 17.45 | 17.45 | 17.31 | 17.31 | 1,997 | -0.11(-0.62%) |
Jul 24, 2017 | 17.47 | 17.47 | 17.31 | 17.42 | 7,744 | -0.07(-0.40%) |
Jul 21, 2017 | 17.62 | 17.62 | 17.48 | 17.49 | 1,452 | -0.12(-0.70%) |
Jul 20, 2017 | 17.54 | 17.65 | 17.54 | 17.62 | 10,727 | -0.07(-0.39%) |
Jul 19, 2017 | 17.62 | 17.76 | 17.62 | 17.69 | 17,853 | +0.20(+1.15%) |
Jul 18, 2017 | 17.47 | 17.48 | 17.35 | 17.48 | 8,320 | +0.15(+0.85%) |
Jul 17, 2017 | 17.36 | 17.55 | 17.34 | 17.34 | 10,448 | -0.18(-1.01%) |
Jul 14, 2017 | 17.37 | 17.52 | 16.62 | 17.52 | 10,445 | +0.26(+1.52%) |
Jul 13, 2017 | 17.14 | 17.34 | 17.14 | 17.25 | 22,533 | +0.11(+0.63%) |
Jul 12, 2017 | 16.91 | 17.14 | 16.91 | 17.14 | 12,150 | +0.38(+2.26%) |
Jul 11, 2017 | 16.75 | 16.80 | 16.74 | 16.77 | 16,676 | -0.01(-0.05%) |
Jul 10, 2017 | 16.76 | 16.79 | 16.66 | 16.77 | 30,069 | +0.04(+0.23%) |
Jul 07, 2017 | 16.73 | 16.77 | 16.73 | 16.74 | 13,554 | -0.03(-0.18%) |
Jul 06, 2017 | 16.84 | 16.87 | 16.63 | 16.77 | 15,491 | -0.10(-0.60%) |
Jul 05, 2017 | 16.79 | 16.89 | 16.79 | 16.87 | 3,813 | -0.04(-0.23%) |
Jul 03, 2017 | 16.91 | 16.91 | 16.89 | 16.91 | 3,301 | -0.01(-0.05%) |
Jun 30, 2017 | 16.92 | 16.93 | 16.82 | 16.91 | 6,482 | +0.12(+0.74%) |
Jun 29, 2017 | 16.87 | 16.87 | 16.76 | 16.79 | 15,728 | -0.14(-0.82%) |
Jun 28, 2017 | 16.72 | 16.95 | 16.72 | 16.93 | 13,647 | +0.25(+1.53%) |
Jun 27, 2017 | 16.74 | 16.77 | 16.66 | 16.67 | 6,561 | +0.08(+0.47%) |
Jun 26, 2017 | 16.67 | 16.74 | 16.58 | 16.60 | 7,653 | -0.04(-0.23%) |
Jun 23, 2017 | 16.49 | 16.64 | 16.44 | 16.64 | 3,160 | +0.19(+1.17%) |
Jun 22, 2017 | 16.37 | 16.48 | 16.35 | 16.44 | 15,983 | +0.27(+1.67%) |
Jun 21, 2017 | 16.24 | 16.45 | 16.13 | 16.17 | 13,664 | -0.07(-0.43%) |
Jun 20, 2017 | 16.30 | 16.34 | 16.24 | 16.24 | 13,570 | -0.25(-1.55%) |
Jun 19, 2017 | 16.42 | 16.56 | 16.42 | 16.50 | 8,430 | +0.12(+0.75%) |
Jun 16, 2017 | 16.49 | 16.49 | 16.35 | 16.37 | 6,258 | -0.09(-0.52%) |
Jun 15, 2017 | 16.41 | 16.46 | 16.19 | 16.46 | 14,436 | -0.02(-0.14%) |
Jun 14, 2017 | 16.78 | 16.78 | 16.46 | 16.48 | 19,760 | -0.31(-1.84%) |
Jun 13, 2017 | 16.77 | 16.80 | 16.77 | 16.79 | 3,976 | +0.10(+0.60%) |
Jun 12, 2017 | 16.69 | 16.72 | 16.58 | 16.69 | 20,922 | -0.03(-0.18%) |
Jun 09, 2017 | 16.65 | 16.74 | 16.65 | 16.72 | 11,746 | +0.00(+0.01%) |
Jun 08, 2017 | 16.66 | 16.72 | 16.66 | 16.72 | 5,490 | +0.08(+0.51%) |
Jun 07, 2017 | 16.66 | 16.70 | 16.64 | 16.64 | 4,543 | -0.11(-0.65%) |
Jun 06, 2017 | 16.78 | 16.81 | 16.74 | 16.74 | 22,311 | -0.11(-0.64%) |
Jun 05, 2017 | 16.72 | 16.91 | 16.72 | 16.85 | 6,971 | +0.01(+0.05%) |
Jun 02, 2017 | 16.77 | 16.84 | 16.74 | 16.84 | 4,709 | +0.13(+0.79%) |
Jun 01, 2017 | 16.64 | 16.76 | 16.64 | 16.71 | 30,167 | -0.03(-0.18%) |
May 31, 2017 | 16.83 | 16.83 | 16.73 | 16.74 | 8,946 | -0.21(-1.23%) |
May 30, 2017 | 16.80 | 16.97 | 16.80 | 16.95 | 13,315 | -0.02(-0.14%) |
May 26, 2017 | 16.88 | 16.97 | 16.87 | 16.97 | 10,064 | +0.11(+0.64%) |
May 25, 2017 | 16.93 | 17.01 | 16.87 | 16.87 | 10,309 | -0.01(-0.05%) |
May 24, 2017 | 16.88 | 16.92 | 16.82 | 16.87 | 26,469 | -0.08(-0.50%) |
May 23, 2017 | 17.05 | 17.06 | 16.81 | 16.96 | 35,668 | -0.02(-0.09%) |
May 22, 2017 | 17.03 | 17.03 | 16.94 | 16.97 | 14,133 | -0.01(-0.05%) |
May 19, 2017 | 16.82 | 16.99 | 16.82 | 16.98 | 14,010 | +0.26(+1.57%) |
May 18, 2017 | 16.68 | 16.74 | 16.54 | 16.72 | 14,857 | -0.15(-0.87%) |
May 17, 2017 | 16.84 | 16.94 | 16.81 | 16.87 | 17,112 | -0.11(-0.64%) |
May 16, 2017 | 17.03 | 17.03 | 16.96 | 16.97 | 21,306 | -0.02(-0.14%) |
May 15, 2017 | 16.88 | 17.00 | 16.87 | 17.00 | 11,113 | +0.22(+1.34%) |
May 12, 2017 | 16.76 | 16.78 | 16.72 | 16.77 | 6,542 | -0.01(-0.05%) |
May 11, 2017 | 16.89 | 16.90 | 16.78 | 16.78 | 35,868 | -0.12(-0.69%) |
May 10, 2017 | 16.78 | 16.90 | 16.78 | 16.90 | 40,494 | +0.12(+0.69%) |
May 09, 2017 | 16.73 | 16.81 | 16.71 | 16.78 | 20,713 | +0.10(+0.58%) |
May 08, 2017 | 16.77 | 16.77 | 16.68 | 16.68 | 12,170 | -0.08(-0.49%) |
May 05, 2017 | 16.55 | 16.77 | 16.55 | 16.77 | 3,467 | +0.15(+0.93%) |
May 04, 2017 | 16.84 | 16.84 | 16.55 | 16.61 | 13,686 | -0.27(-1.60%) |
May 03, 2017 | 16.87 | 16.88 | 16.82 | 16.88 | 6,941 | -0.08(-0.50%) |
May 02, 2017 | 16.87 | 16.97 | 16.86 | 16.97 | 32,416 | +0.09(+0.55%) |
May 01, 2017 | 16.66 | 16.91 | 16.64 | 16.87 | 9,210 | +0.11(+0.64%) |
Apr 28, 2017 | 16.74 | 16.77 | 16.66 | 16.77 | 21,644 | +0.03(+0.18%) |
Apr 27, 2017 | 16.71 | 16.74 | 16.70 | 16.74 | 12,838 | +0.08(+0.46%) |
Apr 26, 2017 | 16.60 | 16.71 | 16.60 | 16.66 | 20,333 | +0.02(+0.09%) |
Apr 25, 2017 | 16.46 | 16.67 | 16.46 | 16.64 | 46,389 | +0.19(+1.17%) |
Apr 24, 2017 | 16.33 | 16.47 | 16.33 | 16.45 | 34,449 | +0.25(+1.57%) |
Apr 21, 2017 | 16.18 | 16.20 | 16.17 | 16.19 | 6,656 | +0.06(+0.38%) |
Apr 20, 2017 | 16.26 | 16.26 | 16.13 | 16.13 | 45,748 | +0.02(+0.14%) |
Apr 19, 2017 | 16.28 | 16.34 | 16.08 | 16.11 | 29,000 | -0.10(-0.62%) |
Apr 18, 2017 | 16.26 | 16.30 | 16.21 | 16.21 | 9,370 | -0.15(-0.90%) |
Apr 17, 2017 | 16.19 | 16.36 | 16.19 | 16.36 | 60,740 | +0.23(+1.44%) |
Apr 13, 2017 | 16.27 | 16.29 | 16.11 | 16.13 | 5,499 | -0.19(-1.18%) |
Apr 12, 2017 | 16.26 | 16.32 | 16.16 | 16.32 | 47,777 | +0.03(+0.19%) |
Apr 11, 2017 | 16.32 | 16.37 | 16.27 | 16.29 | 32,897 | -0.01(-0.05%) |
Apr 10, 2017 | 16.35 | 16.35 | 16.19 | 16.30 | 76,180 | -0.14(-0.85%) |
Apr 07, 2017 | 16.50 | 16.50 | 16.21 | 16.43 | 36,784 | -0.19(-1.12%) |
Apr 06, 2017 | 16.41 | 16.64 | 16.41 | 16.62 | 26,094 | +0.23(+1.41%) |
Apr 05, 2017 | 16.56 | 16.59 | 16.36 | 16.39 | 36,199 | +0.01(+0.05%) |
Apr 04, 2017 | 16.29 | 16.43 | 16.29 | 16.38 | 6,040 | +0.11(+0.66%) |