Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.90 | 17.20 | 16.52 | 16.79 | 91,405 | -0.03(-0.18%) |
Jan 30, 2018 | 16.65 | 16.93 | 16.61 | 16.82 | 61,678 | +0.01(+0.06%) |
Jan 29, 2018 | 17.15 | 17.15 | 16.52 | 16.81 | 77,280 | -0.39(-2.27%) |
Jan 26, 2018 | 16.87 | 17.35 | 16.87 | 17.20 | 46,903 | +0.36(+2.14%) |
Jan 25, 2018 | 17.35 | 17.37 | 16.75 | 16.84 | 43,575 | -0.43(-2.49%) |
Jan 24, 2018 | 17.64 | 17.71 | 17.22 | 17.27 | 73,166 | -0.38(-2.15%) |
Jan 23, 2018 | 17.51 | 17.67 | 17.34 | 17.65 | 53,701 | +0.05(+0.28%) |
Jan 22, 2018 | 17.60 | 17.65 | 17.36 | 17.60 | 76,018 | -0.03(-0.17%) |
Jan 19, 2018 | 17.51 | 17.70 | 17.18 | 17.63 | 37,814 | +0.11(+0.63%) |
Jan 18, 2018 | 17.61 | 17.71 | 17.43 | 17.52 | 42,284 | -0.13(-0.74%) |
Jan 17, 2018 | 17.45 | 17.66 | 17.44 | 17.65 | 47,752 | +0.25(+1.44%) |
Jan 16, 2018 | 17.47 | 17.61 | 17.23 | 17.40 | 80,205 | -0.07(-0.40%) |
Jan 12, 2018 | 17.47 | 17.47 | 17.47 | 0 | +0.09(+0.52%) | |
Jan 11, 2018 | 17.35 | 17.46 | 17.16 | 17.38 | 94,217 | +0.03(+0.17%) |
Jan 10, 2018 | 17.25 | 17.42 | 17.15 | 17.35 | 48,561 | -0.02(-0.12%) |
Jan 09, 2018 | 17.74 | 17.75 | 17.30 | 17.37 | 47,857 | -0.37(-2.09%) |
Jan 08, 2018 | 17.50 | 17.82 | 17.31 | 17.74 | 101,234 | +0.23(+1.31%) |
Jan 05, 2018 | 17.43 | 17.54 | 17.34 | 17.51 | 73,632 | +0.17(+0.98%) |
Jan 04, 2018 | 17.50 | 17.59 | 17.16 | 17.34 | 66,483 | -0.11(-0.63%) |
Jan 03, 2018 | 16.83 | 17.50 | 16.83 | 17.45 | 75,858 | +0.61(+3.62%) |
Jan 02, 2018 | 16.52 | 16.91 | 16.36 | 16.84 | 92,866 | +0.48(+2.93%) |
Dec 29, 2017 | 16.36 | 16.36 | 16.36 | 0 | -0.26(-1.56%) | |
Dec 28, 2017 | 16.67 | 16.74 | 16.52 | 16.62 | 23,047 | -0.01(-0.06%) |
Dec 27, 2017 | 16.95 | 17.08 | 16.59 | 16.63 | 28,950 | -0.32(-1.89%) |
Dec 26, 2017 | 17.22 | 17.22 | 16.84 | 16.95 | 29,322 | -0.35(-2.02%) |
Dec 22, 2017 | 17.32 | 17.33 | 17.04 | 17.30 | 42,715 | -0.01(-0.06%) |
Dec 21, 2017 | 17.41 | 17.56 | 17.29 | 17.31 | 59,048 | -0.05(-0.29%) |
Dec 20, 2017 | 17.57 | 17.57 | 17.26 | 17.36 | 59,554 | -0.15(-0.86%) |
Dec 19, 2017 | 17.50 | 17.73 | 17.41 | 17.51 | 45,817 | -0.01(-0.06%) |
Dec 18, 2017 | 17.28 | 17.96 | 17.28 | 17.52 | 94,812 | +0.32(+1.86%) |
Dec 15, 2017 | 17.18 | 17.56 | 17.01 | 17.20 | 173,939 | +0.02(+0.12%) |
Dec 14, 2017 | 17.55 | 17.63 | 17.15 | 17.18 | 66,216 | -0.30(-1.72%) |
Dec 13, 2017 | 17.46 | 17.75 | 17.43 | 17.48 | 66,793 | +0.02(+0.11%) |
Dec 12, 2017 | 17.51 | 17.63 | 17.40 | 17.46 | 49,150 | -0.04(-0.23%) |
Dec 11, 2017 | 17.42 | 17.54 | 17.20 | 17.50 | 67,217 | +0.07(+0.40%) |
Dec 08, 2017 | 17.57 | 17.78 | 17.41 | 17.43 | 41,572 | -0.06(-0.34%) |
Dec 07, 2017 | 17.14 | 17.59 | 17.14 | 17.49 | 76,894 | +0.34(+1.98%) |
Dec 06, 2017 | 17.20 | 17.33 | 17.01 | 17.15 | 99,449 | -0.18(-1.04%) |
Dec 05, 2017 | 17.33 | 17.50 | 17.17 | 17.33 | 91,123 | -0.01(-0.06%) |
Dec 04, 2017 | 17.64 | 17.64 | 17.18 | 17.34 | 88,621 | -0.19(-1.08%) |
Dec 01, 2017 | 17.60 | 17.60 | 17.03 | 17.53 | 80,199 | -0.08(-0.45%) |
Nov 30, 2017 | 17.81 | 17.82 | 17.47 | 17.61 | 116,416 | -0.05(-0.28%) |
Nov 29, 2017 | 18.00 | 18.17 | 17.50 | 17.66 | 99,599 | -0.34(-1.89%) |
Nov 28, 2017 | 18.04 | 18.25 | 17.78 | 18.00 | 67,682 | -0.01(-0.06%) |
Nov 27, 2017 | 17.89 | 18.15 | 17.78 | 18.01 | 56,708 | +0.08(+0.45%) |
Nov 24, 2017 | 18.00 | 18.17 | 17.88 | 17.93 | 29,575 | -0.04(-0.22%) |
Nov 22, 2017 | 17.99 | 18.25 | 17.94 | 17.97 | 41,567 | -0.02(-0.11%) |
Nov 21, 2017 | 17.91 | 18.21 | 17.85 | 17.99 | 100,742 | +0.15(+0.84%) |
Nov 20, 2017 | 17.58 | 17.86 | 17.48 | 17.84 | 52,167 | +0.27(+1.54%) |
Nov 17, 2017 | 17.66 | 17.80 | 17.47 | 17.57 | 69,650 | -0.12(-0.68%) |
Nov 16, 2017 | 17.49 | 17.93 | 17.42 | 17.69 | 71,223 | +0.27(+1.55%) |
Nov 15, 2017 | 17.41 | 17.57 | 17.28 | 17.42 | 100,041 | -0.29(-1.64%) |
Nov 14, 2017 | 17.61 | 17.74 | 17.50 | 17.71 | 54,944 | +0.00(+0.00%) |
Nov 13, 2017 | 17.69 | 17.72 | 17.45 | 17.71 | 38,117 | -0.03(-0.17%) |
Nov 10, 2017 | 17.70 | 17.92 | 17.63 | 17.74 | 39,117 | +0.03(+0.17%) |
Nov 09, 2017 | 17.39 | 17.75 | 17.25 | 17.71 | 84,153 | +0.15(+0.85%) |
Nov 08, 2017 | 17.50 | 17.72 | 17.33 | 17.56 | 59,424 | +0.04(+0.23%) |
Nov 07, 2017 | 17.65 | 17.70 | 17.45 | 17.52 | 62,699 | -0.12(-0.68%) |
Nov 06, 2017 | 17.45 | 17.98 | 17.45 | 17.64 | 90,669 | +0.23(+1.32%) |
Nov 03, 2017 | 18.26 | 18.59 | 16.67 | 17.41 | 190,459 | -1.21(-6.50%) |
Nov 02, 2017 | 18.31 | 18.72 | 17.79 | 18.62 | 126,325 | +0.30(+1.64%) |
Nov 01, 2017 | 18.50 | 18.50 | 17.85 | 18.32 | 96,135 | -0.11(-0.60%) |
Oct 31, 2017 | 17.73 | 18.50 | 17.62 | 18.43 | 119,249 | +0.78(+4.42%) |
Oct 30, 2017 | 17.70 | 17.76 | 17.36 | 17.65 | 58,398 | -0.10(-0.56%) |
Oct 27, 2017 | 17.60 | 17.90 | 17.49 | 17.75 | 41,532 | +0.29(+1.66%) |
Oct 26, 2017 | 17.64 | 17.65 | 17.41 | 17.46 | 40,378 | -0.17(-0.96%) |
Oct 25, 2017 | 17.48 | 17.79 | 17.08 | 17.63 | 71,775 | +0.09(+0.51%) |
Oct 24, 2017 | 17.56 | 17.84 | 17.50 | 17.54 | 37,752 | -0.02(-0.11%) |
Oct 23, 2017 | 17.85 | 17.93 | 17.51 | 17.56 | 51,796 | -0.23(-1.29%) |
Oct 20, 2017 | 17.66 | 17.87 | 17.47 | 17.79 | 88,839 | +0.35(+2.01%) |
Oct 19, 2017 | 17.31 | 17.69 | 16.57 | 17.44 | 188,939 | -0.03(-0.17%) |
Oct 18, 2017 | 17.49 | 17.61 | 17.26 | 17.47 | 65,592 | +0.11(+0.63%) |
Oct 17, 2017 | 17.43 | 17.57 | 17.33 | 17.36 | 67,408 | -0.08(-0.46%) |
Oct 16, 2017 | 17.24 | 17.59 | 17.01 | 17.44 | 82,145 | +0.00(+0.00%) |
Oct 13, 2017 | 17.44 | 17.50 | 17.26 | 17.44 | 47,109 | +0.13(+0.75%) |
Oct 12, 2017 | 17.38 | 17.56 | 17.30 | 17.31 | 54,381 | -0.11(-0.63%) |
Oct 11, 2017 | 17.49 | 17.60 | 17.32 | 17.42 | 71,127 | -0.08(-0.46%) |
Oct 10, 2017 | 17.60 | 17.60 | 17.28 | 17.50 | 84,438 | +0.05(+0.29%) |
Oct 09, 2017 | 17.23 | 17.51 | 17.12 | 17.45 | 62,252 | +0.30(+1.75%) |
Oct 06, 2017 | 17.00 | 17.24 | 17.00 | 17.15 | 53,071 | +0.00(+0.00%) |
Oct 05, 2017 | 17.16 | 17.20 | 16.92 | 17.15 | 64,339 | +0.02(+0.12%) |
Oct 04, 2017 | 17.21 | 17.26 | 17.06 | 17.13 | 63,719 | -0.05(-0.29%) |
Oct 03, 2017 | 17.15 | 17.20 | 16.95 | 17.18 | 76,812 | +0.11(+0.64%) |
Oct 02, 2017 | 16.49 | 17.10 | 16.30 | 17.07 | 89,195 | +0.58(+3.52%) |
Sep 29, 2017 | 16.66 | 16.67 | 16.33 | 16.49 | 74,941 | -0.14(-0.84%) |
Sep 28, 2017 | 16.44 | 16.88 | 16.30 | 16.63 | 96,174 | +0.20(+1.22%) |
Sep 27, 2017 | 15.99 | 16.64 | 15.78 | 16.43 | 115,637 | +0.62(+3.92%) |
Sep 26, 2017 | 15.49 | 15.86 | 15.45 | 15.81 | 90,807 | +0.40(+2.60%) |
Sep 25, 2017 | 15.63 | 15.69 | 15.32 | 15.41 | 75,609 | -0.29(-1.85%) |
Sep 22, 2017 | 15.54 | 15.85 | 15.10 | 15.70 | 52,520 | +0.12(+0.77%) |
Sep 21, 2017 | 15.42 | 15.78 | 15.34 | 15.58 | 52,722 | +0.15(+0.97%) |
Sep 20, 2017 | 15.64 | 15.66 | 15.25 | 15.43 | 141,231 | -0.18(-1.15%) |
Sep 19, 2017 | 15.96 | 16.07 | 15.50 | 15.61 | 92,904 | -0.24(-1.51%) |
Sep 18, 2017 | 15.21 | 15.97 | 15.19 | 15.85 | 105,065 | +0.75(+4.97%) |
Sep 15, 2017 | 15.15 | 15.31 | 15.00 | 15.10 | 155,994 | -0.06(-0.40%) |
Sep 14, 2017 | 15.10 | 15.25 | 15.05 | 15.16 | 57,426 | +0.00(+0.00%) |
Sep 13, 2017 | 15.13 | 15.32 | 15.10 | 15.16 | 64,917 | -0.01(-0.07%) |
Sep 12, 2017 | 15.21 | 15.45 | 15.01 | 15.17 | 96,293 | -0.05(-0.33%) |
Sep 11, 2017 | 15.26 | 15.45 | 15.07 | 15.22 | 85,872 | +0.14(+0.93%) |
Sep 08, 2017 | 15.41 | 15.85 | 15.00 | 15.08 | 78,003 | -0.44(-2.84%) |
Sep 07, 2017 | 15.98 | 15.98 | 15.36 | 15.52 | 59,390 | -0.53(-3.30%) |
Sep 06, 2017 | 16.10 | 16.55 | 15.89 | 16.05 | 180,530 | +0.09(+0.56%) |
Sep 05, 2017 | 15.94 | 16.17 | 15.78 | 15.96 | 94,433 | -0.03(-0.19%) |
Sep 01, 2017 | 15.98 | 16.06 | 15.88 | 15.99 | 40,017 | +0.11(+0.69%) |
Aug 31, 2017 | 15.80 | 16.13 | 15.72 | 15.88 | 75,113 | +0.15(+0.95%) |
Aug 30, 2017 | 15.63 | 15.85 | 15.63 | 15.73 | 36,417 | +0.10(+0.64%) |
Aug 29, 2017 | 15.35 | 15.70 | 15.09 | 15.63 | 52,637 | +0.05(+0.32%) |
Aug 28, 2017 | 15.53 | 15.80 | 15.38 | 15.58 | 58,132 | +0.22(+1.43%) |
Aug 25, 2017 | 15.58 | 15.67 | 15.24 | 15.36 | 43,408 | -0.20(-1.29%) |
Aug 24, 2017 | 15.56 | 15.96 | 15.46 | 15.56 | 67,833 | +0.16(+1.04%) |
Aug 23, 2017 | 14.81 | 15.62 | 14.81 | 15.40 | 85,096 | +0.34(+2.26%) |
Aug 22, 2017 | 14.94 | 15.40 | 14.87 | 15.06 | 94,590 | +0.14(+0.94%) |
Aug 21, 2017 | 15.30 | 15.34 | 14.85 | 14.92 | 47,574 | -0.43(-2.80%) |
Aug 18, 2017 | 14.87 | 15.48 | 14.87 | 15.35 | 109,451 | +0.39(+2.61%) |
Aug 17, 2017 | 15.49 | 15.68 | 14.92 | 14.96 | 140,226 | -0.65(-4.16%) |
Aug 16, 2017 | 15.48 | 15.84 | 15.41 | 15.61 | 90,529 | +0.15(+0.97%) |
Aug 15, 2017 | 16.08 | 16.09 | 15.44 | 15.46 | 75,066 | -0.58(-3.62%) |
Aug 14, 2017 | 15.95 | 16.50 | 15.86 | 16.04 | 133,228 | +0.26(+1.65%) |
Aug 11, 2017 | 15.41 | 16.55 | 15.41 | 15.78 | 175,313 | +0.42(+2.73%) |
Aug 10, 2017 | 17.99 | 17.99 | 15.00 | 15.36 | 303,989 | -1.75(-10.23%) |
Aug 09, 2017 | 17.00 | 17.22 | 16.78 | 17.11 | 117,569 | -0.12(-0.70%) |
Aug 08, 2017 | 17.31 | 17.62 | 16.97 | 17.23 | 71,652 | -0.10(-0.58%) |
Aug 07, 2017 | 16.63 | 17.35 | 16.63 | 17.33 | 88,062 | +0.86(+5.22%) |
Aug 04, 2017 | 16.69 | 17.02 | 16.39 | 16.47 | 139,733 | -0.26(-1.55%) |
Aug 03, 2017 | 17.25 | 17.27 | 16.61 | 16.73 | 67,848 | -0.56(-3.24%) |
Aug 02, 2017 | 17.84 | 17.84 | 17.02 | 17.29 | 101,770 | -0.49(-2.76%) |
Aug 01, 2017 | 17.74 | 17.83 | 17.36 | 17.78 | 64,254 | +0.08(+0.45%) |
Jul 31, 2017 | 17.96 | 17.96 | 17.62 | 17.70 | 52,858 | -0.24(-1.34%) |
Jul 28, 2017 | 17.95 | 18.29 | 17.45 | 17.94 | 55,427 | -0.10(-0.55%) |
Jul 27, 2017 | 18.26 | 18.38 | 17.80 | 18.04 | 50,219 | -0.23(-1.26%) |
Jul 26, 2017 | 18.24 | 18.31 | 18.03 | 18.27 | 59,149 | +0.06(+0.33%) |
Jul 25, 2017 | 17.77 | 18.23 | 17.59 | 18.21 | 59,527 | +0.48(+2.71%) |
Jul 24, 2017 | 18.21 | 18.21 | 17.61 | 17.73 | 79,950 | -0.49(-2.69%) |
Jul 21, 2017 | 18.51 | 18.51 | 17.79 | 18.22 | 104,669 | -0.15(-0.82%) |
Jul 20, 2017 | 18.41 | 18.02 | 18.37 | 39,232 | +0.14(+0.77%) | |
Jul 19, 2017 | 17.81 | 18.35 | 17.81 | 18.23 | 89,586 | +0.54(+3.05%) |
Jul 18, 2017 | 17.79 | 18.20 | 17.60 | 17.69 | 78,446 | -0.23(-1.28%) |
Jul 17, 2017 | 17.69 | 18.10 | 17.45 | 17.92 | 82,503 | +0.24(+1.36%) |
Jul 14, 2017 | 17.90 | 18.71 | 17.58 | 17.68 | 122,046 | -0.15(-0.84%) |
Jul 13, 2017 | 17.33 | 17.99 | 16.80 | 17.83 | 188,734 | +0.51(+2.94%) |
Jul 12, 2017 | 16.97 | 17.68 | 16.97 | 17.32 | 102,976 | +0.56(+3.34%) |
Jul 11, 2017 | 16.83 | 16.98 | 16.51 | 16.76 | 93,650 | -0.08(-0.48%) |
Jul 10, 2017 | 16.92 | 17.01 | 16.50 | 16.84 | 94,656 | -0.06(-0.36%) |
Jul 07, 2017 | 16.49 | 16.96 | 16.49 | 16.90 | 88,035 | +0.56(+3.43%) |
Jul 06, 2017 | 16.42 | 16.67 | 16.26 | 16.34 | 96,390 | -0.31(-1.86%) |
Jul 05, 2017 | 16.48 | 16.76 | 16.47 | 16.65 | 68,662 | +0.22(+1.34%) |
Jul 03, 2017 | 16.70 | 16.92 | 16.28 | 16.43 | 109,557 | -0.24(-1.44%) |
Jun 30, 2017 | 17.24 | 17.24 | 16.65 | 16.67 | 118,585 | -0.42(-2.46%) |
Jun 29, 2017 | 17.47 | 17.79 | 16.80 | 17.09 | 69,273 | -0.39(-2.23%) |
Jun 28, 2017 | 16.92 | 17.49 | 16.90 | 17.48 | 70,197 | +0.64(+3.80%) |
Jun 27, 2017 | 17.25 | 17.30 | 16.71 | 16.84 | 116,346 | -0.43(-2.49%) |
Jun 26, 2017 | 17.45 | 17.56 | 17.06 | 17.27 | 102,358 | -0.06(-0.35%) |
Jun 23, 2017 | 17.13 | 17.33 | 245,917 | +0.04(+0.23%) | ||
Jun 22, 2017 | 17.25 | 17.52 | 17.18 | 17.29 | 75,896 | +0.09(+0.52%) |
Jun 21, 2017 | 18.27 | 18.27 | 17.10 | 17.20 | 102,165 | -0.11(-0.64%) |
Jun 20, 2017 | 17.75 | 17.81 | 17.27 | 17.31 | 72,222 | -0.45(-2.53%) |
Jun 19, 2017 | 17.68 | 18.00 | 17.65 | 17.76 | 64,657 | +0.10(+0.57%) |
Jun 16, 2017 | 17.68 | 17.98 | 17.48 | 17.66 | 168,615 | -0.04(-0.23%) |
Jun 15, 2017 | 18.15 | 18.54 | 17.39 | 17.70 | 145,896 | -0.54(-2.96%) |
Jun 14, 2017 | 18.61 | 18.76 | 18.03 | 18.24 | 108,529 | -0.28(-1.51%) |
Jun 13, 2017 | 18.78 | 19.27 | 18.31 | 18.52 | 116,505 | -0.12(-0.64%) |
Jun 12, 2017 | 19.14 | 19.28 | 18.21 | 18.64 | 173,681 | -0.51(-2.66%) |
Jun 09, 2017 | 19.92 | 20.32 | 18.82 | 19.15 | 122,397 | -0.86(-4.30%) |
Jun 08, 2017 | 19.50 | 20.40 | 19.06 | 20.01 | 136,560 | +0.53(+2.72%) |
Jun 07, 2017 | 19.42 | 19.92 | 19.22 | 19.48 | 129,151 | +0.17(+0.88%) |
Jun 06, 2017 | 19.00 | 19.50 | 18.88 | 19.31 | 127,286 | +0.22(+1.15%) |
Jun 05, 2017 | 19.05 | 19.44 | 18.99 | 19.09 | 109,600 | +0.07(+0.37%) |
Jun 02, 2017 | 18.98 | 19.35 | 18.90 | 19.02 | 75,514 | +0.06(+0.32%) |
Jun 01, 2017 | 18.72 | 19.00 | 18.55 | 18.96 | 117,571 | +0.34(+1.83%) |
May 31, 2017 | 18.92 | 19.09 | 18.54 | 18.62 | 140,022 | -0.21(-1.12%) |
May 30, 2017 | 19.21 | 19.40 | 18.68 | 18.83 | 165,106 | -0.32(-1.67%) |
May 26, 2017 | 18.64 | 19.35 | 18.49 | 19.15 | 141,351 | +0.52(+2.79%) |
May 25, 2017 | 18.77 | 19.26 | 18.46 | 18.63 | 137,681 | -0.04(-0.21%) |
May 24, 2017 | 18.64 | 19.00 | 18.62 | 18.67 | 88,426 | +0.04(+0.21%) |
May 23, 2017 | 18.72 | 18.99 | 18.47 | 18.63 | 87,607 | -0.06(-0.32%) |
May 22, 2017 | 18.52 | 19.37 | 18.45 | 18.69 | 192,751 | +0.27(+1.47%) |
May 19, 2017 | 18.48 | 18.65 | 18.17 | 18.42 | 73,232 | +0.04(+0.22%) |
May 18, 2017 | 18.05 | 18.86 | 18.01 | 18.38 | 165,209 | +0.32(+1.77%) |
May 17, 2017 | 18.85 | 19.17 | 18.05 | 18.06 | 198,932 | -1.02(-5.35%) |
May 16, 2017 | 19.07 | 19.15 | 18.81 | 19.08 | 164,800 | -0.01(-0.05%) |
May 15, 2017 | 18.85 | 19.34 | 18.79 | 19.09 | 169,148 | +0.37(+1.98%) |
May 12, 2017 | 19.04 | 19.04 | 18.61 | 18.72 | 56,676 | -0.32(-1.68%) |
May 11, 2017 | 18.93 | 19.20 | 18.70 | 19.04 | 108,872 | +0.06(+0.32%) |
May 10, 2017 | 18.56 | 19.00 | 18.52 | 18.98 | 229,344 | +0.47(+2.54%) |
May 09, 2017 | 18.63 | 18.77 | 18.20 | 18.51 | 134,818 | -0.17(-0.91%) |
May 08, 2017 | 18.74 | 18.91 | 18.48 | 18.68 | 125,092 | -0.08(-0.43%) |
May 05, 2017 | 20.03 | 20.18 | 18.68 | 18.76 | 247,513 | -1.26(-6.29%) |
May 04, 2017 | 17.50 | 20.48 | 17.50 | 20.02 | 452,710 | +3.81(+23.50%) |
May 03, 2017 | 16.10 | 16.42 | 15.83 | 16.21 | 158,406 | +0.07(+0.43%) |
May 02, 2017 | 16.73 | 16.88 | 15.94 | 16.14 | 137,861 | -0.60(-3.58%) |
May 01, 2017 | 16.68 | 17.27 | 16.64 | 16.74 | 178,903 | +0.19(+1.15%) |
Apr 28, 2017 | 16.81 | 16.81 | 16.44 | 16.55 | 90,359 | -0.28(-1.66%) |
Apr 27, 2017 | 16.83 | 17.15 | 16.68 | 16.83 | 107,576 | +0.07(+0.42%) |
Apr 26, 2017 | 16.70 | 16.94 | 16.40 | 16.76 | 118,779 | +0.04(+0.24%) |
Apr 25, 2017 | 17.63 | 16.69 | 16.72 | 165,617 | -0.18(-1.07%) | |
Apr 24, 2017 | 16.58 | 16.95 | 16.30 | 16.90 | 135,128 | +0.63(+3.87%) |
Apr 21, 2017 | 16.71 | 16.98 | 16.23 | 16.27 | 139,427 | -0.47(-2.81%) |
Apr 20, 2017 | 16.27 | 16.82 | 16.26 | 16.74 | 145,991 | +0.57(+3.53%) |
Apr 19, 2017 | 16.41 | 16.50 | 16.07 | 16.17 | 122,770 | -0.21(-1.28%) |
Apr 18, 2017 | 15.98 | 16.45 | 15.97 | 16.38 | 75,559 | +0.31(+1.93%) |
Apr 17, 2017 | 16.11 | 16.26 | 15.76 | 16.07 | 82,193 | -0.05(-0.31%) |
Apr 13, 2017 | 16.35 | 16.56 | 16.08 | 16.12 | 46,751 | -0.26(-1.59%) |
Apr 12, 2017 | 16.68 | 16.68 | 16.22 | 16.38 | 81,430 | -0.31(-1.86%) |
Apr 11, 2017 | 16.20 | 16.73 | 16.14 | 16.69 | 98,684 | +0.42(+2.58%) |
Apr 10, 2017 | 16.63 | 16.95 | 16.19 | 16.27 | 93,221 | -0.47(-2.81%) |
Apr 07, 2017 | 16.58 | 16.87 | 16.34 | 16.74 | 99,033 | +0.09(+0.54%) |
Apr 06, 2017 | 16.41 | 16.78 | 16.35 | 16.65 | 91,489 | +0.19(+1.15%) |
Apr 05, 2017 | 16.96 | 17.08 | 16.38 | 16.46 | 131,299 | -0.38(-2.26%) |
Apr 04, 2017 | 16.81 | 17.06 | 16.80 | 16.84 | 76,422 | +0.00(+0.00%) |
Apr 03, 2017 | 17.23 | 17.40 | 16.82 | 16.84 | 107,252 | -0.35(-2.04%) |
Mar 31, 2017 | 16.90 | 17.31 | 16.85 | 17.19 | 136,704 | +0.31(+1.84%) |
Mar 30, 2017 | 17.25 | 17.43 | 16.76 | 16.88 | 132,996 | -0.41(-2.37%) |
Mar 29, 2017 | 17.00 | 17.41 | 16.91 | 17.29 | 123,844 | +0.25(+1.47%) |
Mar 28, 2017 | 17.05 | 17.21 | 16.97 | 17.04 | 43,349 | -0.06(-0.35%) |
Mar 27, 2017 | 16.77 | 17.25 | 16.58 | 17.10 | 60,846 | +0.06(+0.35%) |
Mar 24, 2017 | 17.28 | 17.57 | 16.97 | 17.04 | 64,547 | -0.14(-0.81%) |
Mar 23, 2017 | 16.91 | 17.40 | 16.82 | 17.18 | 75,916 | +0.28(+1.66%) |
Mar 22, 2017 | 16.83 | 17.01 | 16.35 | 16.90 | 207,966 | +0.13(+0.78%) |
Mar 21, 2017 | 17.38 | 17.60 | 16.73 | 16.77 | 185,585 | -0.66(-3.79%) |
Mar 20, 2017 | 17.62 | 17.90 | 17.42 | 17.43 | 102,978 | -0.29(-1.64%) |
Mar 17, 2017 | 17.59 | 18.00 | 17.55 | 17.72 | 139,815 | +0.05(+0.28%) |
Mar 16, 2017 | 17.63 | 17.96 | 17.50 | 17.67 | 81,249 | +0.09(+0.51%) |
Mar 15, 2017 | 17.17 | 17.63 | 17.10 | 17.58 | 120,907 | +0.43(+2.51%) |
Mar 14, 2017 | 17.35 | 17.46 | 17.09 | 17.15 | 67,306 | -0.25(-1.44%) |
Mar 13, 2017 | 17.65 | 17.91 | 17.36 | 17.40 | 111,724 | -0.30(-1.69%) |
Mar 10, 2017 | 17.70 | 17.95 | 17.47 | 17.70 | 139,028 | +0.12(+0.68%) |
Mar 09, 2017 | 17.70 | 17.90 | 17.43 | 17.58 | 120,573 | -0.13(-0.73%) |
Mar 08, 2017 | 17.65 | 18.15 | 17.60 | 17.71 | 176,946 | +0.16(+0.91%) |
Mar 07, 2017 | 17.20 | 18.10 | 17.20 | 17.55 | 221,898 | +0.32(+1.86%) |
Mar 06, 2017 | 18.07 | 18.26 | 17.04 | 17.23 | 401,972 | -1.06(-5.80%) |
Mar 03, 2017 | 18.72 | 18.97 | 18.22 | 18.29 | 176,897 | -0.46(-2.45%) |
Mar 02, 2017 | 19.20 | 19.46 | 18.55 | 18.75 | 172,782 | -0.79(-4.04%) |
Mar 01, 2017 | 19.54 | 19.82 | 19.03 | 19.54 | 152,149 | +0.28(+1.45%) |
Feb 28, 2017 | 20.61 | 20.64 | 19.15 | 19.26 | 235,533 | -1.35(-6.55%) |
Feb 27, 2017 | 20.62 | 21.25 | 20.58 | 20.61 | 113,461 | -0.05(-0.24%) |
Feb 24, 2017 | 20.77 | 21.03 | 20.77 | 20.66 | 64,946 | -0.31(-1.48%) |
Feb 23, 2017 | 21.28 | 21.33 | 20.85 | 20.97 | 54,080 | -0.32(-1.50%) |
Feb 22, 2017 | 21.39 | 21.47 | 21.09 | 21.29 | 67,830 | -0.03(-0.14%) |
Feb 21, 2017 | 21.35 | 21.70 | 21.03 | 21.32 | 100,910 | -0.12(-0.56%) |
Feb 17, 2017 | 21.44 | 21.44 | 21.44 | 0 | +0.10(+0.47%) | |
Feb 16, 2017 | 21.50 | 21.52 | 21.00 | 21.34 | 152,823 | -0.25(-1.16%) |
Feb 15, 2017 | 21.34 | 21.68 | 21.28 | 21.59 | 70,404 | +0.11(+0.51%) |
Feb 14, 2017 | 21.09 | 21.71 | 21.05 | 21.48 | 111,347 | +0.40(+1.90%) |
Feb 13, 2017 | 21.90 | 22.20 | 21.08 | 21.08 | 149,434 | -0.79(-3.61%) |
Feb 10, 2017 | 21.08 | 21.94 | 21.06 | 21.87 | 204,708 | +0.83(+3.94%) |
Feb 09, 2017 | 22.00 | 22.38 | 20.74 | 21.04 | 242,728 | +0.21(+1.01%) |
Feb 08, 2017 | 20.71 | 20.89 | 20.30 | 20.83 | 109,679 | +0.09(+0.43%) |
Feb 07, 2017 | 20.88 | 21.08 | 20.65 | 20.74 | 93,484 | -0.12(-0.58%) |
Feb 06, 2017 | 21.38 | 21.52 | 20.79 | 20.86 | 75,496 | -0.62(-2.89%) |
Feb 03, 2017 | 20.87 | 21.52 | 20.79 | 21.48 | 106,632 | +0.73(+3.52%) |
Feb 02, 2017 | 20.56 | 21.20 | 20.53 | 20.75 | 84,126 | +0.05(+0.24%) |