Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.34 | 17.44 | 17.17 | 17.41 | 443,697 | +0.16(+0.93%) |
Jan 30, 2018 | 16.99 | 17.28 | 16.99 | 17.25 | 255,523 | +0.15(+0.88%) |
Jan 29, 2018 | 17.26 | 17.30 | 16.97 | 17.10 | 184,167 | -0.11(-0.64%) |
Jan 26, 2018 | 17.21 | 17.30 | 16.94 | 17.21 | 172,266 | +0.01(+0.06%) |
Jan 25, 2018 | 16.75 | 17.36 | 16.65 | 17.20 | 890,178 | +0.68(+4.12%) |
Jan 24, 2018 | 16.45 | 16.68 | 16.23 | 16.52 | 151,615 | +0.12(+0.73%) |
Jan 23, 2018 | 16.55 | 16.67 | 16.31 | 16.40 | 144,532 | -0.12(-0.73%) |
Jan 22, 2018 | 16.71 | 16.88 | 16.41 | 16.52 | 155,616 | -0.25(-1.49%) |
Jan 19, 2018 | 16.42 | 16.79 | 16.33 | 16.77 | 372,688 | +0.34(+2.07%) |
Jan 18, 2018 | 16.41 | 16.54 | 16.15 | 16.43 | 133,440 | +0.05(+0.31%) |
Jan 17, 2018 | 16.57 | 16.57 | 16.19 | 16.38 | 154,311 | -0.08(-0.49%) |
Jan 16, 2018 | 16.36 | 16.56 | 16.32 | 16.46 | 193,595 | +0.11(+0.67%) |
Jan 12, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.07(+0.43%) | |
Jan 11, 2018 | 15.85 | 16.28 | 15.85 | 16.28 | 220,743 | +0.25(+1.56%) |
Jan 10, 2018 | 16.30 | 16.63 | 15.98 | 16.03 | 482,825 | -0.37(-2.26%) |
Jan 09, 2018 | 16.73 | 16.73 | 16.30 | 16.40 | 230,106 | -0.25(-1.50%) |
Jan 08, 2018 | 16.05 | 16.68 | 15.92 | 16.65 | 440,746 | +0.54(+3.35%) |
Jan 05, 2018 | 15.49 | 16.16 | 15.28 | 16.11 | 540,975 | +0.40(+2.55%) |
Jan 04, 2018 | 15.92 | 16.39 | 15.16 | 15.71 | 802,174 | -0.70(-4.27%) |
Jan 03, 2018 | 16.75 | 16.80 | 16.34 | 16.41 | 351,827 | -0.35(-2.09%) |
Jan 02, 2018 | 16.65 | 16.96 | 16.65 | 16.76 | 135,688 | +0.13(+0.78%) |
Dec 29, 2017 | 16.63 | 16.63 | 16.63 | 0 | -0.11(-0.66%) | |
Dec 28, 2017 | 16.68 | 16.89 | 16.62 | 16.74 | 233,759 | +0.12(+0.72%) |
Dec 27, 2017 | 16.70 | 16.94 | 16.60 | 16.62 | 108,866 | -0.03(-0.18%) |
Dec 26, 2017 | 16.46 | 16.90 | 16.17 | 16.65 | 96,127 | +0.02(+0.12%) |
Dec 22, 2017 | 16.72 | 16.85 | 16.60 | 16.63 | 112,615 | -0.10(-0.60%) |
Dec 21, 2017 | 16.86 | 17.09 | 16.72 | 16.73 | 113,410 | -0.06(-0.36%) |
Dec 20, 2017 | 16.91 | 16.99 | 16.63 | 16.79 | 114,867 | -0.07(-0.42%) |
Dec 19, 2017 | 17.23 | 17.70 | 16.83 | 16.86 | 165,053 | -0.34(-1.98%) |
Dec 18, 2017 | 17.34 | 17.51 | 17.16 | 17.20 | 117,239 | -0.05(-0.29%) |
Dec 15, 2017 | 17.02 | 17.68 | 17.02 | 17.25 | 601,148 | +0.26(+1.53%) |
Dec 14, 2017 | 17.20 | 17.41 | 16.96 | 16.99 | 270,457 | -0.23(-1.34%) |
Dec 13, 2017 | 17.11 | 17.46 | 17.11 | 17.22 | 168,134 | +0.08(+0.47%) |
Dec 12, 2017 | 17.29 | 17.39 | 17.09 | 17.14 | 147,534 | -0.07(-0.41%) |
Dec 11, 2017 | 17.03 | 17.33 | 16.96 | 17.21 | 241,604 | +0.18(+1.06%) |
Dec 08, 2017 | 17.00 | 17.14 | 16.94 | 17.03 | 398,775 | -0.01(-0.06%) |
Dec 07, 2017 | 16.97 | 17.25 | 16.96 | 17.04 | 201,188 | +0.03(+0.18%) |
Dec 06, 2017 | 17.16 | 17.16 | 16.87 | 17.01 | 122,390 | -0.16(-0.93%) |
Dec 05, 2017 | 16.90 | 17.23 | 16.90 | 17.17 | 192,942 | +0.28(+1.66%) |
Dec 04, 2017 | 17.38 | 17.41 | 16.85 | 16.89 | 140,365 | -0.35(-2.03%) |
Dec 01, 2017 | 17.11 | 17.36 | 16.90 | 17.24 | 202,676 | +0.06(+0.35%) |
Nov 30, 2017 | 17.70 | 17.85 | 17.11 | 17.18 | 232,778 | -0.48(-2.72%) |
Nov 29, 2017 | 17.80 | 18.21 | 17.50 | 17.66 | 162,654 | -0.14(-0.79%) |
Nov 28, 2017 | 17.48 | 17.83 | 17.24 | 17.80 | 118,241 | +0.40(+2.30%) |
Nov 27, 2017 | 17.37 | 17.51 | 17.33 | 17.40 | 64,662 | +0.05(+0.29%) |
Nov 24, 2017 | 17.41 | 17.41 | 17.19 | 17.35 | 35,520 | +0.01(+0.06%) |
Nov 22, 2017 | 17.43 | 17.67 | 17.29 | 17.34 | 72,654 | -0.08(-0.46%) |
Nov 21, 2017 | 17.10 | 17.68 | 17.00 | 17.42 | 131,698 | +0.38(+2.23%) |
Nov 20, 2017 | 17.01 | 17.08 | 16.86 | 17.04 | 261,139 | +0.04(+0.24%) |
Nov 17, 2017 | 16.99 | 17.16 | 16.71 | 17.00 | 103,406 | -0.11(-0.64%) |
Nov 16, 2017 | 16.85 | 17.27 | 16.70 | 17.11 | 125,746 | +0.32(+1.91%) |
Nov 15, 2017 | 16.29 | 16.93 | 16.29 | 16.79 | 156,431 | -0.07(-0.42%) |
Nov 14, 2017 | 16.58 | 16.94 | 16.52 | 16.86 | 98,469 | +0.20(+1.20%) |
Nov 13, 2017 | 16.55 | 16.78 | 16.06 | 16.66 | 129,571 | -0.04(-0.24%) |
Nov 10, 2017 | 16.95 | 17.17 | 16.69 | 16.70 | 132,371 | -0.30(-1.76%) |
Nov 09, 2017 | 16.89 | 17.13 | 16.80 | 17.00 | 119,013 | +0.05(+0.29%) |
Nov 08, 2017 | 16.70 | 16.96 | 16.57 | 16.95 | 158,463 | +0.17(+1.01%) |
Nov 07, 2017 | 17.09 | 17.09 | 16.66 | 16.78 | 91,185 | -0.32(-1.87%) |
Nov 06, 2017 | 17.12 | 17.29 | 16.98 | 17.10 | 118,572 | -0.13(-0.75%) |
Nov 03, 2017 | 16.95 | 17.26 | 16.87 | 17.23 | 156,714 | +0.25(+1.47%) |
Nov 02, 2017 | 16.90 | 17.23 | 16.87 | 16.98 | 124,448 | +0.11(+0.65%) |
Nov 01, 2017 | 17.05 | 17.10 | 16.59 | 16.87 | 151,976 | -0.10(-0.59%) |
Oct 31, 2017 | 16.88 | 17.15 | 16.88 | 16.97 | 192,681 | +0.10(+0.59%) |
Oct 30, 2017 | 17.14 | 17.14 | 16.67 | 16.87 | 105,399 | -0.31(-1.80%) |
Oct 27, 2017 | 17.23 | 17.39 | 16.96 | 17.18 | 109,201 | +0.03(+0.17%) |
Oct 26, 2017 | 17.29 | 17.43 | 17.03 | 17.15 | 130,219 | -0.11(-0.64%) |
Oct 25, 2017 | 17.50 | 17.55 | 16.92 | 17.26 | 179,911 | -0.28(-1.60%) |
Oct 24, 2017 | 17.67 | 17.91 | 17.50 | 17.54 | 175,324 | -0.01(-0.06%) |
Oct 23, 2017 | 17.56 | 17.80 | 17.45 | 17.55 | 141,416 | -0.07(-0.40%) |
Oct 20, 2017 | 17.83 | 17.97 | 17.57 | 17.62 | 145,865 | -0.07(-0.40%) |
Oct 19, 2017 | 17.52 | 17.70 | 17.33 | 17.69 | 196,985 | +0.23(+1.32%) |
Oct 18, 2017 | 17.23 | 17.54 | 17.19 | 17.46 | 217,665 | +0.24(+1.39%) |
Oct 17, 2017 | 17.14 | 17.31 | 17.10 | 17.22 | 202,152 | -0.03(-0.17%) |
Oct 16, 2017 | 17.18 | 17.27 | 16.98 | 17.25 | 246,985 | +0.19(+1.11%) |
Oct 13, 2017 | 16.57 | 17.07 | 16.55 | 17.06 | 224,502 | +0.50(+3.02%) |
Oct 12, 2017 | 16.53 | 16.71 | 16.47 | 16.56 | 210,319 | -0.01(-0.06%) |
Oct 11, 2017 | 16.80 | 16.85 | 16.57 | 16.57 | 176,120 | -0.17(-1.02%) |
Oct 10, 2017 | 16.80 | 16.83 | 16.60 | 16.74 | 129,622 | -0.06(-0.36%) |
Oct 09, 2017 | 17.05 | 17.16 | 16.78 | 16.80 | 157,869 | -0.23(-1.35%) |
Oct 06, 2017 | 17.00 | 17.06 | 16.85 | 17.03 | 158,305 | +0.02(+0.12%) |
Oct 05, 2017 | 17.00 | 17.07 | 16.86 | 17.01 | 210,231 | +0.02(+0.12%) |
Oct 04, 2017 | 17.12 | 17.20 | 16.89 | 16.99 | 283,374 | -0.06(-0.35%) |
Oct 03, 2017 | 17.19 | 17.32 | 16.90 | 17.05 | 309,800 | -0.15(-0.87%) |
Oct 02, 2017 | 17.05 | 17.33 | 16.82 | 17.20 | 344,478 | +0.11(+0.64%) |
Sep 29, 2017 | 16.40 | 17.13 | 16.18 | 17.09 | 912,216 | +0.80(+4.91%) |
Sep 28, 2017 | 16.05 | 16.65 | 15.20 | 16.29 | 1,460,986 | -2.47(-13.17%) |
Sep 27, 2017 | 18.04 | 18.85 | 18.04 | 18.76 | 333,671 | +0.82(+4.57%) |
Sep 26, 2017 | 17.99 | 18.29 | 17.93 | 17.94 | 266,777 | -0.01(-0.06%) |
Sep 25, 2017 | 17.78 | 18.07 | 17.75 | 17.95 | 126,998 | +0.09(+0.50%) |
Sep 22, 2017 | 17.82 | 17.98 | 17.80 | 17.86 | 106,136 | +0.03(+0.17%) |
Sep 21, 2017 | 17.92 | 18.14 | 17.78 | 17.83 | 165,015 | -0.12(-0.67%) |
Sep 20, 2017 | 17.84 | 17.99 | 17.75 | 17.95 | 156,926 | +0.07(+0.39%) |
Sep 19, 2017 | 18.06 | 18.06 | 17.77 | 17.88 | 158,854 | -0.07(-0.39%) |
Sep 18, 2017 | 17.95 | 18.16 | 17.84 | 17.95 | 160,607 | -0.01(-0.06%) |
Sep 15, 2017 | 17.99 | 18.06 | 17.51 | 17.96 | 481,998 | +0.01(+0.06%) |
Sep 14, 2017 | 17.80 | 17.97 | 17.11 | 17.95 | 184,123 | +0.03(+0.17%) |
Sep 13, 2017 | 18.08 | 18.08 | 17.79 | 17.92 | 109,604 | -0.17(-0.94%) |
Sep 12, 2017 | 17.71 | 18.17 | 17.69 | 18.09 | 252,478 | +0.37(+2.09%) |
Sep 11, 2017 | 17.50 | 17.84 | 17.50 | 17.72 | 125,724 | +0.25(+1.43%) |
Sep 08, 2017 | 17.33 | 17.59 | 17.28 | 17.47 | 149,226 | +0.14(+0.81%) |
Sep 07, 2017 | 17.39 | 17.40 | 17.19 | 17.33 | 151,706 | -0.11(-0.63%) |
Sep 06, 2017 | 17.45 | 17.52 | 17.33 | 17.44 | 224,759 | +0.05(+0.29%) |
Sep 05, 2017 | 17.61 | 17.77 | 17.28 | 17.39 | 331,812 | -0.26(-1.47%) |
Sep 01, 2017 | 17.30 | 18.35 | 17.16 | 17.65 | 928,857 | +0.62(+3.64%) |
Aug 31, 2017 | 16.74 | 17.03 | 16.60 | 17.03 | 135,692 | +0.34(+2.04%) |
Aug 30, 2017 | 16.48 | 16.75 | 16.35 | 16.69 | 236,778 | +0.27(+1.64%) |
Aug 29, 2017 | 16.51 | 16.58 | 16.29 | 16.42 | 137,682 | -0.14(-0.85%) |
Aug 28, 2017 | 16.47 | 16.62 | 16.39 | 16.56 | 202,970 | +0.10(+0.61%) |
Aug 25, 2017 | 16.70 | 16.87 | 16.45 | 16.46 | 96,607 | -0.23(-1.38%) |
Aug 24, 2017 | 16.53 | 16.74 | 16.53 | 16.69 | 101,424 | +0.24(+1.46%) |
Aug 23, 2017 | 16.79 | 16.86 | 16.43 | 16.45 | 116,825 | -0.39(-2.32%) |
Aug 22, 2017 | 17.02 | 17.10 | 16.82 | 16.84 | 116,185 | -0.17(-1.00%) |
Aug 21, 2017 | 17.15 | 17.18 | 16.91 | 17.01 | 128,575 | -0.09(-0.53%) |
Aug 18, 2017 | 16.90 | 17.17 | 16.89 | 17.10 | 459,833 | +0.05(+0.29%) |
Aug 17, 2017 | 16.81 | 17.10 | 16.81 | 17.05 | 241,813 | +0.15(+0.89%) |
Aug 16, 2017 | 16.75 | 17.11 | 16.70 | 16.90 | 219,839 | +0.26(+1.56%) |
Aug 15, 2017 | 16.66 | 16.83 | 16.58 | 16.64 | 133,886 | -0.05(-0.30%) |
Aug 14, 2017 | 16.50 | 16.72 | 16.44 | 16.69 | 143,598 | +0.33(+2.02%) |
Aug 11, 2017 | 16.33 | 16.93 | 16.18 | 16.36 | 157,969 | +0.09(+0.55%) |
Aug 10, 2017 | 16.38 | 16.49 | 16.16 | 16.27 | 152,603 | -0.13(-0.79%) |
Aug 09, 2017 | 16.30 | 16.43 | 16.24 | 16.40 | 104,319 | -0.06(-0.36%) |
Aug 08, 2017 | 16.56 | 16.78 | 16.43 | 16.46 | 91,725 | -0.10(-0.60%) |
Aug 07, 2017 | 16.91 | 16.92 | 16.49 | 16.56 | 198,433 | -0.38(-2.24%) |
Aug 04, 2017 | 16.26 | 16.95 | 16.26 | 16.94 | 266,066 | +0.78(+4.83%) |
Aug 03, 2017 | 16.02 | 16.43 | 15.92 | 16.16 | 151,806 | +0.07(+0.44%) |
Aug 02, 2017 | 16.27 | 16.27 | 15.99 | 16.09 | 106,471 | -0.28(-1.71%) |
Aug 01, 2017 | 16.30 | 16.39 | 16.21 | 16.37 | 114,550 | +0.12(+0.74%) |
Jul 31, 2017 | 16.47 | 16.49 | 16.23 | 16.25 | 221,411 | -0.13(-0.79%) |
Jul 28, 2017 | 16.26 | 16.42 | 16.25 | 16.38 | 138,964 | +0.02(+0.12%) |
Jul 27, 2017 | 16.55 | 16.65 | 16.20 | 16.36 | 151,428 | -0.19(-1.15%) |
Jul 26, 2017 | 16.97 | 17.07 | 16.53 | 16.55 | 255,392 | -0.57(-3.33%) |
Jul 25, 2017 | 16.74 | 17.13 | 16.74 | 17.12 | 286,830 | +0.32(+1.90%) |
Jul 24, 2017 | 16.00 | 16.91 | 16.00 | 16.80 | 462,268 | +1.15(+7.35%) |
Jul 21, 2017 | 15.89 | 15.93 | 15.58 | 15.65 | 325,430 | -0.10(-0.63%) |
Jul 20, 2017 | 15.28 | 15.81 | 15.19 | 15.75 | 265,161 | +0.49(+3.21%) |
Jul 19, 2017 | 15.03 | 15.53 | 14.97 | 15.26 | 343,223 | +0.14(+0.93%) |
Jul 18, 2017 | 15.71 | 16.24 | 14.96 | 15.12 | 463,325 | -1.10(-6.78%) |
Jul 17, 2017 | 15.98 | 16.36 | 15.98 | 16.22 | 198,624 | +0.23(+1.44%) |
Jul 14, 2017 | 16.07 | 16.11 | 15.90 | 15.99 | 135,580 | -0.13(-0.81%) |
Jul 13, 2017 | 16.01 | 16.29 | 15.87 | 16.12 | 173,947 | +0.05(+0.31%) |
Jul 12, 2017 | 16.13 | 16.59 | 16.05 | 16.07 | 191,671 | +0.00(+0.00%) |
Jul 11, 2017 | 15.89 | 16.10 | 15.64 | 16.07 | 162,978 | +0.22(+1.39%) |
Jul 10, 2017 | 16.03 | 16.09 | 15.81 | 15.85 | 82,068 | -0.23(-1.43%) |
Jul 07, 2017 | 15.86 | 16.13 | 15.77 | 16.08 | 109,829 | +0.25(+1.58%) |
Jul 06, 2017 | 16.08 | 16.08 | 15.79 | 15.83 | 135,960 | -0.34(-2.10%) |
Jul 05, 2017 | 16.20 | 16.20 | 15.88 | 16.17 | 125,996 | +0.06(+0.37%) |
Jul 03, 2017 | 16.33 | 16.52 | 16.02 | 16.11 | 97,589 | -0.10(-0.62%) |
Jun 30, 2017 | 16.39 | 16.41 | 16.19 | 16.21 | 118,473 | -0.17(-1.04%) |
Jun 29, 2017 | 16.48 | 16.48 | 16.11 | 16.38 | 154,909 | -0.06(-0.36%) |
Jun 28, 2017 | 16.38 | 16.46 | 16.22 | 16.44 | 141,786 | +0.12(+0.74%) |
Jun 27, 2017 | 16.27 | 16.39 | 16.07 | 16.32 | 187,027 | +0.09(+0.55%) |
Jun 26, 2017 | 16.52 | 16.68 | 16.20 | 16.23 | 188,063 | -0.33(-1.99%) |
Jun 23, 2017 | 16.59 | 16.23 | 16.56 | 1,253,872 | +0.14(+0.85%) | |
Jun 22, 2017 | 16.25 | 16.46 | 16.11 | 16.42 | 153,439 | +0.20(+1.23%) |
Jun 21, 2017 | 16.20 | 16.31 | 16.09 | 16.22 | 127,549 | +0.05(+0.31%) |
Jun 20, 2017 | 16.31 | 16.41 | 15.97 | 16.17 | 189,802 | -0.11(-0.68%) |
Jun 19, 2017 | 16.00 | 16.37 | 15.94 | 16.28 | 187,884 | +0.31(+1.94%) |
Jun 16, 2017 | 15.63 | 15.98 | 15.62 | 15.97 | 308,029 | +0.24(+1.53%) |
Jun 15, 2017 | 15.64 | 15.76 | 15.56 | 15.73 | 112,788 | +0.02(+0.13%) |
Jun 14, 2017 | 15.85 | 15.86 | 15.61 | 15.71 | 125,818 | -0.15(-0.95%) |
Jun 13, 2017 | 15.45 | 15.88 | 15.44 | 15.86 | 181,691 | +0.44(+2.85%) |
Jun 12, 2017 | 15.44 | 15.55 | 15.18 | 15.42 | 142,513 | -0.03(-0.19%) |
Jun 09, 2017 | 15.42 | 15.57 | 15.22 | 15.45 | 173,942 | +0.05(+0.32%) |
Jun 08, 2017 | 15.22 | 15.44 | 15.13 | 15.40 | 113,639 | +0.17(+1.12%) |
Jun 07, 2017 | 15.17 | 15.52 | 15.17 | 15.23 | 119,419 | +0.08(+0.53%) |
Jun 06, 2017 | 15.18 | 15.25 | 14.99 | 15.15 | 142,992 | -0.11(-0.72%) |
Jun 05, 2017 | 15.43 | 15.47 | 15.19 | 15.26 | 88,469 | -0.20(-1.29%) |
Jun 02, 2017 | 15.30 | 15.62 | 15.30 | 15.46 | 127,679 | +0.12(+0.78%) |
Jun 01, 2017 | 15.10 | 15.42 | 14.98 | 15.34 | 152,450 | +0.26(+1.72%) |
May 31, 2017 | 15.60 | 15.72 | 15.01 | 15.08 | 190,782 | -0.53(-3.40%) |
May 30, 2017 | 15.68 | 15.74 | 15.44 | 15.61 | 234,106 | -0.09(-0.57%) |
May 26, 2017 | 15.76 | 15.83 | 15.53 | 15.70 | 99,526 | -0.07(-0.44%) |
May 25, 2017 | 15.91 | 15.97 | 15.76 | 15.77 | 194,310 | -0.11(-0.69%) |
May 24, 2017 | 15.80 | 15.99 | 15.76 | 15.88 | 202,898 | +0.06(+0.38%) |
May 23, 2017 | 16.51 | 16.51 | 15.54 | 15.82 | 152,490 | +0.16(+1.02%) |
May 22, 2017 | 15.52 | 15.71 | 15.52 | 15.66 | 122,943 | +0.16(+1.03%) |
May 19, 2017 | 15.40 | 15.62 | 15.34 | 15.50 | 400,859 | +0.08(+0.52%) |
May 18, 2017 | 15.49 | 15.63 | 15.35 | 15.42 | 373,304 | -0.13(-0.84%) |
May 17, 2017 | 15.46 | 15.66 | 15.36 | 15.55 | 175,109 | -0.12(-0.77%) |
May 16, 2017 | 15.69 | 15.78 | 15.56 | 15.67 | 221,886 | -0.04(-0.29%) |
May 15, 2017 | 15.61 | 15.83 | 15.56 | 15.71 | 186,155 | +0.04(+0.29%) |
May 12, 2017 | 15.67 | 15.70 | 15.50 | 15.67 | 122,984 | -0.06(-0.38%) |
May 11, 2017 | 15.88 | 15.88 | 15.62 | 15.73 | 206,094 | -0.15(-0.94%) |
May 10, 2017 | 15.82 | 15.98 | 15.61 | 15.88 | 180,685 | +0.06(+0.38%) |
May 09, 2017 | 15.77 | 15.99 | 15.66 | 15.82 | 285,647 | +0.12(+0.76%) |
May 08, 2017 | 15.63 | 15.71 | 15.54 | 15.70 | 346,003 | +0.06(+0.38%) |
May 05, 2017 | 15.60 | 15.71 | 15.51 | 15.64 | 369,524 | +0.02(+0.13%) |
May 04, 2017 | 15.58 | 15.73 | 15.43 | 15.62 | 292,415 | +0.10(+0.64%) |
May 03, 2017 | 15.92 | 15.92 | 15.47 | 15.52 | 324,192 | -0.37(-2.33%) |
May 02, 2017 | 15.78 | 15.89 | 15.62 | 15.89 | 423,515 | +0.11(+0.70%) |
May 01, 2017 | 15.55 | 15.85 | 15.55 | 15.78 | 469,326 | +0.26(+1.68%) |
Apr 28, 2017 | 15.28 | 15.64 | 15.28 | 15.52 | 382,762 | +0.24(+1.57%) |
Apr 27, 2017 | 15.42 | 15.44 | 14.80 | 15.28 | 853,115 | -0.11(-0.71%) |
Apr 26, 2017 | 15.66 | 15.80 | 15.25 | 15.39 | 535,356 | -0.37(-2.32%) |
Apr 25, 2017 | 15.88 | 16.05 | 15.75 | 15.76 | 124,529 | -0.02(-0.16%) |
Apr 24, 2017 | 15.72 | 15.91 | 15.61 | 15.78 | 222,865 | +0.28(+1.81%) |
Apr 21, 2017 | 15.73 | 15.77 | 15.45 | 15.50 | 203,089 | -0.23(-1.46%) |
Apr 20, 2017 | 15.55 | 15.79 | 15.54 | 15.73 | 223,836 | +0.22(+1.42%) |
Apr 19, 2017 | 15.36 | 15.72 | 15.36 | 15.51 | 302,770 | +0.11(+0.71%) |
Apr 18, 2017 | 15.37 | 15.44 | 15.06 | 15.40 | 407,583 | +0.05(+0.33%) |
Apr 17, 2017 | 15.17 | 15.51 | 15.17 | 15.35 | 398,274 | +0.16(+1.05%) |
Apr 13, 2017 | 15.50 | 15.57 | 15.13 | 15.19 | 589,390 | -0.32(-2.06%) |
Apr 12, 2017 | 15.71 | 15.82 | 15.47 | 15.51 | 402,916 | -0.30(-1.90%) |
Apr 11, 2017 | 16.23 | 16.33 | 15.61 | 15.81 | 453,590 | -0.44(-2.71%) |
Apr 10, 2017 | 16.21 | 16.34 | 15.97 | 16.25 | 405,808 | +0.04(+0.25%) |
Apr 07, 2017 | 16.20 | 16.45 | 16.05 | 16.21 | 2,246,165 | -0.68(-4.03%) |
Apr 06, 2017 | 16.80 | 16.94 | 16.61 | 16.89 | 196,893 | +0.08(+0.48%) |
Apr 05, 2017 | 17.15 | 17.28 | 16.76 | 16.81 | 211,989 | -0.25(-1.47%) |
Apr 04, 2017 | 17.09 | 17.29 | 16.99 | 17.06 | 221,034 | -0.14(-0.81%) |
Apr 03, 2017 | 17.38 | 17.48 | 16.94 | 17.20 | 251,423 | -0.15(-0.86%) |
Mar 31, 2017 | 17.65 | 17.90 | 17.30 | 17.35 | 518,720 | -0.23(-1.31%) |
Mar 30, 2017 | 17.50 | 18.11 | 17.48 | 17.58 | 936,199 | +0.29(+1.68%) |
Mar 29, 2017 | 17.08 | 17.31 | 16.93 | 17.29 | 191,362 | +0.24(+1.41%) |
Mar 28, 2017 | 16.91 | 17.06 | 16.82 | 17.05 | 93,862 | +0.06(+0.35%) |
Mar 27, 2017 | 16.77 | 17.06 | 16.63 | 16.99 | 102,089 | +0.02(+0.12%) |
Mar 24, 2017 | 16.98 | 17.29 | 16.87 | 16.97 | 118,129 | +0.05(+0.30%) |
Mar 23, 2017 | 16.91 | 17.15 | 16.84 | 16.92 | 120,355 | +0.02(+0.12%) |
Mar 22, 2017 | 16.79 | 16.94 | 16.67 | 16.90 | 191,659 | +0.08(+0.48%) |
Mar 21, 2017 | 16.95 | 17.07 | 16.79 | 16.82 | 142,339 | -0.04(-0.24%) |
Mar 20, 2017 | 17.12 | 17.25 | 16.81 | 16.86 | 107,599 | -0.28(-1.63%) |
Mar 17, 2017 | 17.03 | 17.40 | 17.01 | 17.14 | 329,180 | +0.05(+0.29%) |
Mar 16, 2017 | 17.21 | 17.21 | 16.95 | 17.09 | 109,476 | -0.04(-0.23%) |
Mar 15, 2017 | 16.80 | 17.26 | 16.75 | 17.13 | 180,115 | +0.37(+2.21%) |
Mar 14, 2017 | 16.85 | 16.88 | 16.61 | 16.76 | 75,287 | -0.13(-0.77%) |
Mar 13, 2017 | 16.72 | 16.91 | 16.65 | 16.89 | 74,601 | +0.11(+0.66%) |
Mar 10, 2017 | 16.67 | 16.84 | 16.60 | 16.78 | 98,257 | +0.17(+1.02%) |
Mar 09, 2017 | 16.59 | 16.86 | 16.52 | 16.61 | 73,985 | +0.01(+0.06%) |
Mar 08, 2017 | 16.47 | 16.72 | 16.38 | 16.60 | 342,926 | +0.19(+1.16%) |
Mar 07, 2017 | 16.56 | 16.57 | 16.33 | 16.41 | 92,569 | -0.13(-0.79%) |
Mar 06, 2017 | 16.62 | 16.75 | 16.40 | 16.54 | 131,196 | -0.12(-0.72%) |
Mar 03, 2017 | 16.66 | 16.75 | 16.46 | 16.66 | 167,486 | -0.01(-0.06%) |
Mar 02, 2017 | 16.69 | 16.84 | 16.43 | 16.67 | 99,389 | -0.01(-0.06%) |
Mar 01, 2017 | 16.49 | 16.70 | 16.35 | 16.68 | 108,554 | +0.33(+2.02%) |
Feb 28, 2017 | 16.43 | 16.56 | 16.25 | 16.35 | 146,411 | -0.15(-0.91%) |
Feb 27, 2017 | 16.51 | 16.71 | 16.27 | 16.50 | 153,275 | -0.04(-0.24%) |
Feb 24, 2017 | 16.32 | 16.57 | 16.31 | 16.54 | 99,124 | +0.07(+0.43%) |
Feb 23, 2017 | 16.63 | 16.63 | 16.23 | 16.47 | 125,078 | -0.05(-0.30%) |
Feb 22, 2017 | 16.35 | 16.54 | 16.14 | 16.52 | 131,267 | +0.17(+1.04%) |
Feb 21, 2017 | 16.56 | 16.75 | 16.31 | 16.35 | 135,248 | -0.18(-1.09%) |
Feb 17, 2017 | 16.53 | 16.53 | 16.53 | 0 | +0.04(+0.24%) | |
Feb 16, 2017 | 16.30 | 16.53 | 16.12 | 16.49 | 158,730 | +0.17(+1.04%) |
Feb 15, 2017 | 16.52 | 16.70 | 16.24 | 16.32 | 183,962 | -0.28(-1.69%) |
Feb 14, 2017 | 16.65 | 16.84 | 16.58 | 16.60 | 152,169 | -0.13(-0.78%) |
Feb 13, 2017 | 16.79 | 16.96 | 16.64 | 16.73 | 214,970 | +0.09(+0.54%) |
Feb 10, 2017 | 16.01 | 16.64 | 16.01 | 16.64 | 189,201 | +0.53(+3.29%) |
Feb 09, 2017 | 16.06 | 16.20 | 15.64 | 16.11 | 435,152 | -0.02(-0.12%) |
Feb 08, 2017 | 16.23 | 16.41 | 15.91 | 16.13 | 250,100 | -0.09(-0.55%) |
Feb 07, 2017 | 16.29 | 16.43 | 16.14 | 16.22 | 113,046 | +0.00(+0.00%) |
Feb 06, 2017 | 16.20 | 16.32 | 16.09 | 16.22 | 92,421 | -0.08(-0.49%) |
Feb 03, 2017 | 16.22 | 16.30 | 16.15 | 16.30 | 96,502 | +0.15(+0.93%) |
Feb 02, 2017 | 16.05 | 16.27 | 16.01 | 16.15 | 140,111 | +0.02(+0.12%) |