Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.77 | 18.79 | 18.51 | 18.51 | 2,412,414 | -0.17(-0.91%) |
Feb 27, 2018 | 18.80 | 18.88 | 18.68 | 18.68 | 1,485,631 | -0.26(-1.35%) |
Feb 26, 2018 | 18.84 | 18.93 | 18.75 | 18.93 | 1,509,032 | +0.07(+0.37%) |
Feb 23, 2018 | 18.79 | 18.87 | 18.72 | 18.86 | 3,935,903 | +0.08(+0.41%) |
Feb 22, 2018 | 18.80 | 18.89 | 18.74 | 18.79 | 940,125 | +0.04(+0.21%) |
Feb 21, 2018 | 18.85 | 19.01 | 18.74 | 18.75 | 1,450,955 | -0.01(-0.04%) |
Feb 20, 2018 | 18.82 | 18.85 | 18.70 | 18.75 | 4,378,796 | -0.18(-0.94%) |
Feb 16, 2018 | 18.93 | 18.93 | 18.93 | 0 | -0.04(-0.20%) | |
Feb 15, 2018 | 18.97 | 18.99 | 18.82 | 18.97 | 3,232,465 | +0.10(+0.53%) |
Feb 14, 2018 | 18.37 | 18.88 | 18.35 | 18.87 | 1,740,850 | +0.36(+1.96%) |
Feb 13, 2018 | 18.45 | 18.51 | 18.38 | 18.51 | 6,658,251 | -0.02(-0.13%) |
Feb 12, 2018 | 18.37 | 18.57 | 18.29 | 18.53 | 7,974,020 | +0.22(+1.23%) |
Feb 09, 2018 | 18.25 | 18.39 | 17.82 | 18.31 | 3,905,422 | +0.08(+0.42%) |
Feb 08, 2018 | 18.65 | 18.23 | 18.23 | 2,863,258 | -0.42(-2.24%) | |
Feb 07, 2018 | 18.66 | 18.83 | 18.58 | 18.65 | 2,443,778 | -0.19(-0.99%) |
Feb 06, 2018 | 18.44 | 18.84 | 18.42 | 18.83 | 4,662,810 | +0.12(+0.66%) |
Feb 05, 2018 | 19.09 | 19.20 | 18.46 | 18.71 | 4,449,396 | -0.56(-2.93%) |
Feb 02, 2018 | 19.55 | 19.55 | 19.27 | 19.27 | 2,229,673 | -0.47(-2.39%) |
Feb 01, 2018 | 19.57 | 19.76 | 19.57 | 19.74 | 6,235,502 | +0.15(+0.79%) |
Jan 31, 2018 | 19.64 | 19.67 | 19.55 | 19.59 | 2,343,700 | +0.01(+0.04%) |
Jan 30, 2018 | 19.69 | 19.71 | 19.57 | 19.58 | 3,140,591 | -0.23(-1.17%) |
Jan 29, 2018 | 19.81 | 19.84 | 19.71 | 19.81 | 4,408,806 | -0.16(-0.81%) |
Jan 26, 2018 | 19.91 | 19.98 | 19.86 | 19.98 | 7,745,809 | +0.13(+0.66%) |
Jan 25, 2018 | 19.99 | 19.99 | 19.81 | 19.84 | 5,309,786 | +0.00(+0.00%) |
Jan 24, 2018 | 19.91 | 19.94 | 19.76 | 19.84 | 4,051,776 | +0.16(+0.83%) |
Jan 23, 2018 | 19.67 | 19.70 | 19.63 | 19.68 | 4,348,015 | -0.05(-0.24%) |
Jan 22, 2018 | 19.61 | 19.74 | 19.59 | 19.73 | 2,442,774 | +0.23(+1.19%) |
Jan 19, 2018 | 19.46 | 19.50 | 19.40 | 19.50 | 1,731,452 | +0.08(+0.40%) |
Jan 18, 2018 | 19.35 | 19.46 | 19.34 | 19.42 | 2,048,498 | +0.05(+0.28%) |
Jan 17, 2018 | 19.28 | 19.43 | 19.18 | 19.36 | 1,966,923 | +0.11(+0.56%) |
Jan 16, 2018 | 19.33 | 19.33 | 19.21 | 19.26 | 2,754,177 | -0.02(-0.12%) |
Jan 12, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.24(+1.26%) | |
Jan 11, 2018 | 18.99 | 19.04 | 18.96 | 19.04 | 2,399,071 | +0.24(+1.27%) |
Jan 10, 2018 | 18.80 | 7,019,754 | +0.29(+1.59%) | |||
Jan 09, 2018 | 18.39 | 18.52 | 18.39 | 18.51 | 2,518,358 | +0.09(+0.46%) |
Jan 08, 2018 | 18.41 | 18.44 | 18.38 | 18.42 | 1,948,027 | -0.05(-0.29%) |
Jan 05, 2018 | 18.48 | 18.49 | 18.38 | 18.48 | 1,415,952 | +0.02(+0.08%) |
Jan 04, 2018 | 18.41 | 18.51 | 18.40 | 18.46 | 2,102,752 | +0.31(+1.70%) |
Jan 03, 2018 | 18.07 | 18.17 | 18.04 | 18.15 | 5,819,817 | -0.02(-0.13%) |
Jan 02, 2018 | 18.12 | 18.17 | 18.08 | 18.17 | 984,637 | +0.15(+0.81%) |
Dec 29, 2017 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 18.06 | 18.07 | 18.00 | 18.03 | 349,489 | +0.04(+0.22%) |
Dec 27, 2017 | 18.00 | 18.01 | 17.97 | 17.99 | 540,901 | -0.03(-0.17%) |
Dec 26, 2017 | 18.00 | 18.04 | 17.99 | 18.02 | 868,676 | +0.02(+0.09%) |
Dec 22, 2017 | 17.99 | 18.02 | 17.93 | 18.00 | 2,879,895 | -0.05(-0.30%) |
Dec 21, 2017 | 17.96 | 18.10 | 17.94 | 18.06 | 3,531,914 | +0.12(+0.65%) |
Dec 20, 2017 | 18.03 | 18.03 | 17.93 | 17.94 | 1,315,117 | -0.08(-0.43%) |
Dec 19, 2017 | 18.07 | 18.08 | 17.95 | 18.02 | 8,793,602 | -0.00(-0.02%) |
Dec 18, 2017 | 18.02 | 18.07 | 17.98 | 18.02 | 1,142,688 | +0.25(+1.43%) |
Dec 15, 2017 | 17.78 | 17.81 | 17.72 | 17.77 | 1,051,143 | -0.05(-0.30%) |
Dec 14, 2017 | 17.97 | 17.98 | 17.82 | 17.82 | 776,693 | -0.09(-0.51%) |
Dec 13, 2017 | 17.95 | 17.97 | 17.88 | 17.91 | 1,329,834 | +0.05(+0.26%) |
Dec 12, 2017 | 17.83 | 17.88 | 17.80 | 17.87 | 4,768,802 | +0.02(+0.09%) |
Dec 11, 2017 | 17.91 | 17.91 | 17.84 | 17.85 | 1,298,643 | +0.04(+0.22%) |
Dec 08, 2017 | 17.87 | 17.87 | 17.77 | 17.82 | 1,510,635 | +0.26(+1.49%) |
Dec 07, 2017 | 17.49 | 17.61 | 17.49 | 17.55 | 626,749 | +0.11(+0.62%) |
Dec 06, 2017 | 17.46 | 17.52 | 17.44 | 17.45 | 1,006,190 | -0.18(-1.00%) |
Dec 05, 2017 | 17.68 | 17.70 | 17.59 | 17.62 | 645,103 | -0.12(-0.65%) |
Dec 04, 2017 | 17.82 | 17.82 | 17.72 | 17.74 | 869,090 | +0.02(+0.09%) |
Dec 01, 2017 | 17.78 | 17.80 | 17.68 | 17.72 | 3,025,537 | -0.13(-0.73%) |
Nov 30, 2017 | 17.95 | 17.97 | 17.84 | 17.85 | 1,331,254 | +0.00(+0.00%) |
Nov 29, 2017 | 17.88 | 17.97 | 17.83 | 17.85 | 1,335,521 | +0.10(+0.56%) |
Nov 28, 2017 | 17.66 | 17.79 | 17.61 | 17.75 | 4,397,451 | +0.11(+0.61%) |
Nov 27, 2017 | 17.72 | 17.75 | 17.63 | 17.65 | 2,771,828 | -0.13(-0.73%) |
Nov 24, 2017 | 17.79 | 17.82 | 17.77 | 17.78 | 605,784 | +0.18(+1.05%) |
Nov 22, 2017 | 17.62 | 17.65 | 17.53 | 17.59 | 978,510 | +0.10(+0.57%) |
Nov 21, 2017 | 17.55 | 17.57 | 17.49 | 17.49 | 649,666 | +0.03(+0.18%) |
Nov 20, 2017 | 17.45 | 17.48 | 17.42 | 17.46 | 6,576,186 | -0.04(-0.22%) |
Nov 17, 2017 | 17.47 | 17.54 | 17.45 | 17.50 | 974,330 | -0.05(-0.26%) |
Nov 16, 2017 | 17.56 | 17.57 | 17.49 | 17.55 | 2,561,822 | +0.06(+0.35%) |
Nov 15, 2017 | 17.35 | 17.51 | 17.33 | 17.48 | 750,861 | +0.02(+0.09%) |
Nov 14, 2017 | 17.40 | 17.47 | 17.36 | 17.47 | 947,514 | +0.03(+0.18%) |
Nov 13, 2017 | 17.32 | 17.45 | 17.29 | 17.44 | 908,391 | -0.11(-0.61%) |
Nov 10, 2017 | 17.56 | 17.59 | 17.52 | 17.55 | 1,549,889 | +0.03(+0.18%) |
Nov 09, 2017 | 17.48 | 17.52 | 17.39 | 17.52 | 1,183,929 | +0.03(+0.18%) |
Nov 08, 2017 | 17.44 | 17.52 | 17.40 | 17.48 | 5,109,368 | +0.04(+0.22%) |
Nov 07, 2017 | 17.59 | 17.60 | 17.42 | 17.45 | 3,336,490 | -0.14(-0.79%) |
Nov 06, 2017 | 17.51 | 17.58 | 17.48 | 17.58 | 2,128,456 | -0.02(-0.13%) |
Nov 03, 2017 | 17.66 | 17.68 | 17.57 | 17.61 | 965,011 | -0.22(-1.21%) |
Nov 02, 2017 | 17.75 | 17.84 | 17.73 | 17.82 | 1,392,619 | +0.08(+0.48%) |
Nov 01, 2017 | 17.78 | 17.83 | 17.74 | 17.74 | 954,455 | -0.05(-0.26%) |
Oct 31, 2017 | 17.81 | 17.83 | 17.76 | 17.78 | 1,181,966 | +0.02(+0.13%) |
Oct 30, 2017 | 17.72 | 17.78 | 17.72 | 17.76 | 576,859 | +0.05(+0.30%) |
Oct 27, 2017 | 17.71 | 17.74 | 17.64 | 17.71 | 1,008,692 | -0.18(-1.03%) |
Oct 26, 2017 | 18.00 | 18.00 | 17.88 | 17.89 | 853,458 | -0.07(-0.38%) |
Oct 25, 2017 | 18.02 | 18.02 | 17.85 | 17.96 | 1,862,932 | +0.07(+0.39%) |
Oct 24, 2017 | 17.91 | 17.96 | 17.88 | 17.89 | 4,224,152 | +0.11(+0.61%) |
Oct 23, 2017 | 17.87 | 17.89 | 17.78 | 17.78 | 1,228,060 | -0.17(-0.94%) |
Oct 20, 2017 | 18.03 | 18.04 | 17.95 | 17.95 | 1,323,263 | +0.06(+0.34%) |
Oct 19, 2017 | 17.83 | 17.89 | 17.82 | 17.89 | 1,160,325 | -0.02(-0.13%) |
Oct 18, 2017 | 17.84 | 17.93 | 17.82 | 17.91 | 799,601 | +0.13(+0.73%) |
Oct 17, 2017 | 17.83 | 17.84 | 17.77 | 17.78 | 1,137,204 | -0.09(-0.52%) |
Oct 16, 2017 | 17.86 | 17.88 | 17.81 | 17.88 | 1,418,504 | -0.02(-0.09%) |
Oct 13, 2017 | 17.96 | 17.96 | 17.88 | 17.89 | 968,933 | -0.07(-0.38%) |
Oct 12, 2017 | 17.97 | 17.99 | 17.92 | 17.96 | 1,026,351 | -0.08(-0.47%) |
Oct 11, 2017 | 17.98 | 18.05 | 17.95 | 18.05 | 2,817,995 | -0.03(-0.17%) |
Oct 10, 2017 | 17.94 | 18.08 | 17.90 | 18.08 | 1,542,010 | +0.22(+1.20%) |
Oct 09, 2017 | 17.93 | 17.93 | 17.85 | 17.86 | 987,225 | -0.08(-0.43%) |
Oct 06, 2017 | 17.86 | 17.94 | 17.82 | 17.94 | 1,442,419 | +0.08(+0.47%) |
Oct 05, 2017 | 17.80 | 17.91 | 17.79 | 17.85 | 2,103,828 | +0.06(+0.35%) |
Oct 04, 2017 | 17.84 | 17.84 | 17.78 | 17.79 | 927,102 | -0.19(-1.07%) |
Oct 03, 2017 | 17.92 | 17.98 | 17.90 | 17.98 | 1,218,398 | +0.09(+0.51%) |
Oct 02, 2017 | 17.95 | 17.95 | 17.84 | 17.89 | 1,734,444 | -0.15(-0.81%) |
Sep 29, 2017 | 17.90 | 18.07 | 17.90 | 18.04 | 2,224,335 | +0.14(+0.77%) |
Sep 28, 2017 | 17.86 | 17.91 | 17.83 | 17.90 | 1,234,631 | +0.10(+0.56%) |
Sep 27, 2017 | 17.80 | 17.84 | 17.75 | 17.80 | 1,705,766 | +0.29(+1.67%) |
Sep 26, 2017 | 17.62 | 17.62 | 17.48 | 17.51 | 1,475,669 | -0.15(-0.83%) |
Sep 25, 2017 | 17.75 | 17.75 | 17.59 | 17.65 | 2,404,330 | -0.28(-1.58%) |
Sep 22, 2017 | 17.93 | 17.97 | 17.89 | 17.94 | 8,790,294 | +0.04(+0.22%) |
Sep 21, 2017 | 17.90 | 17.92 | 17.85 | 17.90 | 2,354,374 | +0.15(+0.82%) |
Sep 20, 2017 | 17.80 | 17.82 | 17.68 | 17.75 | 2,421,283 | -0.08(-0.47%) |
Sep 19, 2017 | 17.80 | 17.85 | 17.78 | 17.84 | 1,893,823 | +0.09(+0.52%) |
Sep 18, 2017 | 17.78 | 17.79 | 17.72 | 17.75 | 2,126,611 | +0.05(+0.30%) |
Sep 15, 2017 | 17.68 | 17.72 | 17.65 | 17.69 | 4,029,487 | -0.01(-0.04%) |
Sep 14, 2017 | 17.64 | 17.72 | 17.64 | 17.70 | 923,670 | +0.05(+0.26%) |
Sep 13, 2017 | 17.75 | 17.75 | 17.62 | 17.65 | 1,552,973 | -0.04(-0.22%) |
Sep 12, 2017 | 17.75 | 17.67 | 17.69 | 1,237,591 | +0.17(+0.96%) | |
Sep 11, 2017 | 17.43 | 17.55 | 17.43 | 17.52 | 821,346 | +0.28(+1.65%) |
Sep 08, 2017 | 17.29 | 17.32 | 17.23 | 17.24 | 3,750,041 | +0.10(+0.58%) |
Sep 07, 2017 | 17.28 | 17.32 | 17.12 | 17.14 | 565,683 | -0.07(-0.40%) |
Sep 06, 2017 | 17.12 | 17.22 | 17.10 | 17.21 | 2,394,993 | +0.18(+1.04%) |
Sep 05, 2017 | 17.25 | 17.26 | 17.02 | 17.03 | 1,654,347 | -0.41(-2.33%) |
Sep 01, 2017 | 17.45 | 17.47 | 17.42 | 17.44 | 479,051 | +0.02(+0.13%) |
Aug 31, 2017 | 17.38 | 17.43 | 17.33 | 17.42 | 643,654 | +0.11(+0.62%) |
Aug 30, 2017 | 17.34 | 17.38 | 17.30 | 17.31 | 2,721,334 | -0.07(-0.40%) |
Aug 29, 2017 | 17.34 | 17.41 | 17.30 | 17.38 | 4,343,091 | -0.13(-0.75%) |
Aug 28, 2017 | 17.55 | 17.56 | 17.50 | 17.51 | 509,824 | -0.01(-0.04%) |
Aug 25, 2017 | 17.46 | 17.57 | 17.46 | 17.52 | 890,826 | +0.15(+0.84%) |
Aug 24, 2017 | 17.48 | 17.48 | 17.37 | 17.37 | 693,082 | +0.05(+0.27%) |
Aug 23, 2017 | 17.32 | 17.35 | 17.26 | 17.32 | 530,851 | -0.06(-0.35%) |
Aug 22, 2017 | 17.32 | 17.39 | 17.32 | 17.38 | 1,081,612 | +0.02(+0.09%) |
Aug 21, 2017 | 17.33 | 17.40 | 17.30 | 17.37 | 413,163 | -0.05(-0.26%) |
Aug 18, 2017 | 17.30 | 17.45 | 17.30 | 17.42 | 806,222 | +0.12(+0.67%) |
Aug 17, 2017 | 17.46 | 17.49 | 17.30 | 17.30 | 1,159,978 | -0.35(-1.96%) |
Aug 16, 2017 | 17.68 | 17.70 | 17.62 | 17.65 | 700,987 | +0.05(+0.26%) |
Aug 15, 2017 | 17.61 | 17.61 | 17.52 | 17.60 | 408,065 | -0.01(-0.04%) |
Aug 14, 2017 | 17.64 | 17.67 | 17.59 | 17.61 | 703,309 | +0.22(+1.24%) |
Aug 11, 2017 | 17.45 | 17.46 | 17.34 | 17.39 | 2,044,326 | -0.08(-0.44%) |
Aug 10, 2017 | 17.68 | 17.68 | 17.47 | 17.47 | 1,509,077 | -0.37(-2.07%) |
Aug 09, 2017 | 17.73 | 17.86 | 17.68 | 17.84 | 1,754,654 | -0.15(-0.85%) |
Aug 08, 2017 | 18.08 | 18.10 | 17.96 | 17.99 | 3,168,649 | -0.12(-0.64%) |
Aug 07, 2017 | 18.08 | 18.11 | 18.05 | 18.11 | 900,211 | +0.04(+0.21%) |
Aug 04, 2017 | 18.10 | 18.12 | 18.02 | 18.07 | 1,125,826 | +0.03(+0.17%) |
Aug 03, 2017 | 17.99 | 18.05 | 17.94 | 18.04 | 1,418,148 | +0.05(+0.30%) |
Aug 02, 2017 | 17.98 | 18.00 | 17.91 | 17.98 | 1,796,831 | -0.02(-0.09%) |
Aug 01, 2017 | 18.01 | 18.04 | 17.95 | 18.00 | 1,247,698 | +0.16(+0.90%) |
Jul 31, 2017 | 17.78 | 17.86 | 17.72 | 17.84 | 2,039,763 | +0.06(+0.35%) |
Jul 28, 2017 | 17.65 | 17.78 | 17.64 | 17.78 | 2,665,557 | +0.08(+0.43%) |
Jul 27, 2017 | 17.80 | 17.80 | 17.65 | 17.70 | 4,301,351 | -0.08(-0.48%) |
Jul 26, 2017 | 17.72 | 17.85 | 17.66 | 17.78 | 6,713,880 | +0.10(+0.56%) |
Jul 25, 2017 | 17.75 | 17.76 | 17.65 | 17.68 | 836,334 | +0.21(+1.19%) |
Jul 24, 2017 | 17.42 | 17.48 | 17.37 | 17.48 | 1,272,599 | +0.09(+0.53%) |
Jul 21, 2017 | 17.38 | 17.40 | 17.29 | 17.38 | 1,885,843 | -0.11(-0.62%) |
Jul 20, 2017 | 17.47 | 17.51 | 17.42 | 17.49 | 1,746,460 | +0.07(+0.40%) |
Jul 19, 2017 | 17.37 | 17.42 | 17.34 | 17.42 | 795,093 | +0.02(+0.13%) |
Jul 18, 2017 | 17.35 | 17.40 | 17.30 | 17.40 | 585,702 | -0.05(-0.26%) |
Jul 17, 2017 | 17.46 | 17.47 | 17.42 | 17.45 | 2,138,559 | -0.08(-0.44%) |
Jul 14, 2017 | 17.43 | 17.55 | 17.38 | 17.52 | 1,270,365 | -0.02(-0.09%) |
Jul 13, 2017 | 17.44 | 17.55 | 17.43 | 17.54 | 3,201,140 | +0.18(+1.06%) |
Jul 12, 2017 | 17.36 | 17.36 | 17.29 | 17.35 | 1,571,335 | +0.05(+0.27%) |
Jul 11, 2017 | 17.30 | 17.32 | 17.19 | 17.31 | 3,927,992 | -0.01(-0.04%) |
Jul 10, 2017 | 17.29 | 17.33 | 17.23 | 17.32 | 1,478,397 | +0.02(+0.13%) |
Jul 07, 2017 | 17.23 | 17.30 | 17.16 | 17.29 | 6,313,063 | +0.04(+0.22%) |
Jul 06, 2017 | 17.15 | 17.32 | 17.13 | 17.25 | 5,458,341 | +0.12(+0.72%) |
Jul 05, 2017 | 17.09 | 17.14 | 17.01 | 17.13 | 2,155,643 | +0.04(+0.22%) |
Jul 03, 2017 | 17.05 | 17.12 | 16.99 | 17.09 | 853,057 | +0.24(+1.41%) |
Jun 30, 2017 | 16.98 | 16.98 | 16.74 | 16.85 | 1,699,951 | -0.08(-0.50%) |
Jun 29, 2017 | 17.15 | 17.15 | 16.83 | 16.94 | 2,724,479 | +0.05(+0.27%) |
Jun 28, 2017 | 16.65 | 16.91 | 16.65 | 16.89 | 1,137,014 | +0.35(+2.09%) |
Jun 27, 2017 | 16.52 | 16.61 | 16.49 | 16.55 | 919,948 | +0.15(+0.94%) |
Jun 26, 2017 | 16.50 | 16.52 | 16.37 | 16.39 | 359,864 | +0.13(+0.80%) |
Jun 23, 2017 | 16.32 | 16.26 | 719,855 | +0.02(+0.14%) | ||
Jun 22, 2017 | 16.26 | 16.29 | 16.19 | 16.24 | 670,812 | -0.08(-0.47%) |
Jun 21, 2017 | 16.30 | 16.36 | 16.27 | 16.32 | 728,216 | -0.05(-0.33%) |
Jun 20, 2017 | 16.55 | 16.55 | 16.32 | 16.37 | 1,000,501 | -0.20(-1.23%) |
Jun 19, 2017 | 16.61 | 16.66 | 16.57 | 16.58 | 1,364,733 | +0.07(+0.41%) |
Jun 16, 2017 | 16.38 | 16.51 | 16.36 | 16.51 | 485,801 | +0.18(+1.10%) |
Jun 15, 2017 | 16.25 | 16.35 | 16.21 | 16.33 | 624,284 | -0.16(-0.95%) |
Jun 14, 2017 | 16.60 | 16.60 | 16.44 | 16.49 | 644,299 | -0.11(-0.68%) |
Jun 13, 2017 | 16.56 | 16.60 | 16.52 | 16.60 | 583,501 | +0.12(+0.73%) |
Jun 12, 2017 | 16.52 | 16.54 | 16.41 | 16.48 | 925,234 | -0.10(-0.59%) |
Jun 09, 2017 | 16.52 | 16.63 | 16.49 | 16.58 | 1,256,415 | -0.01(-0.09%) |
Jun 08, 2017 | 16.47 | 16.59 | 16.45 | 16.59 | 657,991 | +0.07(+0.45%) |
Jun 07, 2017 | 16.52 | 16.55 | 16.43 | 16.52 | 1,220,593 | +0.16(+1.01%) |
Jun 06, 2017 | 16.41 | 16.42 | 16.33 | 16.35 | 1,829,872 | -0.15(-0.91%) |
Jun 05, 2017 | 16.50 | 16.54 | 16.46 | 16.50 | 908,816 | -0.07(-0.41%) |
Jun 02, 2017 | 16.53 | 16.58 | 16.49 | 16.57 | 1,076,606 | +0.05(+0.32%) |
Jun 01, 2017 | 16.43 | 16.52 | 16.38 | 16.52 | 1,852,102 | +0.11(+0.68%) |
May 31, 2017 | 16.54 | 16.57 | 16.37 | 16.40 | 4,870,388 | +0.01(+0.05%) |
May 30, 2017 | 16.44 | 16.46 | 16.38 | 16.40 | 1,040,041 | -0.10(-0.64%) |
May 26, 2017 | 16.52 | 16.52 | 16.46 | 16.50 | 665,475 | -0.13(-0.81%) |
May 25, 2017 | 16.67 | 16.69 | 16.61 | 16.64 | 875,223 | -0.04(-0.22%) |
May 24, 2017 | 16.62 | 16.68 | 16.60 | 16.67 | 1,249,721 | -0.02(-0.09%) |
May 23, 2017 | 16.70 | 16.71 | 16.61 | 16.69 | 812,295 | +0.07(+0.45%) |
May 22, 2017 | 16.67 | 16.67 | 16.56 | 16.61 | 2,144,914 | +0.01(+0.05%) |
May 19, 2017 | 16.51 | 16.62 | 16.50 | 16.61 | 961,661 | +0.26(+1.60%) |
May 18, 2017 | 16.28 | 16.39 | 16.23 | 16.34 | 3,048,499 | +0.04(+0.23%) |
May 17, 2017 | 16.51 | 16.53 | 16.30 | 16.31 | 2,144,675 | -0.39(-2.33%) |
May 16, 2017 | 16.70 | 16.74 | 16.63 | 16.70 | 1,917,527 | +0.10(+0.59%) |
May 15, 2017 | 16.55 | 16.61 | 16.52 | 16.60 | 1,201,849 | +0.16(+0.96%) |
May 12, 2017 | 16.41 | 16.44 | 16.37 | 16.44 | 806,102 | +0.05(+0.32%) |
May 11, 2017 | 16.40 | 16.40 | 16.30 | 16.39 | 1,112,773 | -0.10(-0.59%) |
May 10, 2017 | 16.43 | 16.49 | 16.38 | 16.49 | 1,163,070 | +0.13(+0.78%) |
May 09, 2017 | 16.46 | 16.47 | 16.35 | 16.36 | 3,414,684 | -0.08(-0.50%) |
May 08, 2017 | 16.49 | 16.51 | 16.41 | 16.44 | 2,571,412 | -0.31(-1.83%) |
May 05, 2017 | 16.57 | 16.79 | 16.53 | 16.75 | 9,042,971 | +0.20(+1.22%) |
May 04, 2017 | 16.34 | 16.55 | 16.34 | 16.55 | 3,597,541 | +0.37(+2.27%) |
May 03, 2017 | 16.14 | 16.23 | 16.13 | 16.18 | 2,271,621 | +0.04(+0.23%) |
May 02, 2017 | 16.07 | 16.20 | 16.04 | 16.14 | 1,909,823 | +0.11(+0.70%) |
May 01, 2017 | 16.01 | 16.07 | 15.96 | 16.03 | 739,860 | +0.09(+0.56%) |
Apr 28, 2017 | 16.04 | 16.05 | 15.94 | 15.94 | 766,751 | -0.02(-0.09%) |
Apr 27, 2017 | 15.96 | 15.97 | 15.89 | 15.95 | 595,770 | -0.02(-0.14%) |
Apr 26, 2017 | 16.01 | 16.05 | 15.96 | 15.98 | 3,040,143 | -0.10(-0.65%) |
Apr 25, 2017 | 16.02 | 16.10 | 15.98 | 16.08 | 4,731,336 | +0.16(+1.04%) |
Apr 24, 2017 | 15.84 | 15.92 | 15.81 | 15.92 | 2,017,985 | +0.87(+5.77%) |
Apr 21, 2017 | 15.08 | 15.09 | 15.02 | 15.05 | 6,799,823 | +0.05(+0.35%) |
Apr 20, 2017 | 15.04 | 15.08 | 15.00 | 15.00 | 3,808,967 | +0.16(+1.06%) |
Apr 19, 2017 | 14.91 | 14.93 | 14.80 | 14.84 | 1,524,972 | +0.07(+0.51%) |
Apr 18, 2017 | 14.74 | 14.76 | 14.65 | 14.76 | 590,465 | -0.12(-0.81%) |
Apr 17, 2017 | 14.68 | 14.88 | 14.68 | 14.88 | 1,377,432 | +0.23(+1.58%) |
Apr 13, 2017 | 14.75 | 14.79 | 14.65 | 14.65 | 1,747,354 | -0.24(-1.61%) |
Apr 12, 2017 | 14.92 | 14.92 | 14.82 | 14.89 | 638,113 | -0.09(-0.60%) |
Apr 11, 2017 | 14.97 | 14.98 | 14.83 | 14.98 | 875,054 | +0.06(+0.40%) |
Apr 10, 2017 | 14.93 | 14.97 | 14.91 | 14.92 | 464,885 | -0.04(-0.30%) |
Apr 07, 2017 | 14.98 | 15.01 | 14.95 | 14.97 | 529,601 | -0.09(-0.60%) |
Apr 06, 2017 | 15.01 | 15.09 | 14.97 | 15.06 | 1,191,751 | +0.10(+0.70%) |
Apr 05, 2017 | 15.10 | 15.13 | 14.94 | 14.95 | 707,602 | -0.07(-0.45%) |
Apr 04, 2017 | 15.00 | 15.03 | 14.92 | 15.02 | 587,383 | -0.03(-0.20%) |
Apr 03, 2017 | 15.09 | 15.14 | 14.93 | 15.05 | 740,047 | -0.17(-1.13%) |
Mar 31, 2017 | 15.18 | 15.26 | 15.14 | 15.22 | 673,026 | +0.02(+0.15%) |
Mar 30, 2017 | 15.20 | 15.25 | 15.17 | 15.20 | 737,562 | -0.01(-0.05%) |
Mar 29, 2017 | 15.20 | 15.23 | 15.14 | 15.20 | 1,752,461 | -0.12(-0.78%) |
Mar 28, 2017 | 15.26 | 15.36 | 15.26 | 15.32 | 2,094,189 | +0.07(+0.44%) |
Mar 27, 2017 | 15.09 | 15.26 | 15.09 | 15.26 | 966,904 | +0.06(+0.39%) |
Mar 24, 2017 | 15.18 | 15.20 | 15.12 | 15.20 | 1,255,255 | +0.04(+0.25%) |
Mar 23, 2017 | 15.16 | 15.22 | 15.12 | 15.16 | 1,056,956 | +0.00(+0.00%) |
Mar 22, 2017 | 15.12 | 15.22 | 15.06 | 15.16 | 1,287,073 | -0.10(-0.69%) |
Mar 21, 2017 | 15.49 | 15.53 | 15.20 | 15.26 | 2,383,250 | +0.10(+0.64%) |
Mar 20, 2017 | 15.26 | 15.29 | 15.17 | 15.17 | 1,833,568 | -0.08(-0.54%) |
Mar 17, 2017 | 15.35 | 15.35 | 15.22 | 15.25 | 1,041,292 | -0.13(-0.83%) |
Mar 16, 2017 | 15.27 | 15.38 | 15.24 | 15.38 | 2,709,967 | +0.28(+1.84%) |
Mar 15, 2017 | 14.98 | 15.13 | 14.95 | 15.10 | 2,665,499 | +0.24(+1.61%) |
Mar 14, 2017 | 14.91 | 14.91 | 14.83 | 14.86 | 1,000,956 | -0.22(-1.44%) |
Mar 13, 2017 | 15.08 | 15.10 | 15.06 | 15.08 | 808,555 | -0.08(-0.54%) |
Mar 10, 2017 | 14.99 | 15.16 | 14.97 | 15.16 | 1,407,835 | +0.25(+1.71%) |
Mar 09, 2017 | 14.87 | 14.91 | 14.82 | 14.91 | 1,691,569 | +0.31(+2.10%) |
Mar 08, 2017 | 14.74 | 14.76 | 14.60 | 14.60 | 1,108,705 | -0.01(-0.10%) |
Mar 07, 2017 | 14.62 | 14.65 | 14.57 | 14.61 | 2,295,695 | -0.09(-0.61%) |
Mar 06, 2017 | 14.76 | 14.76 | 14.67 | 14.70 | 1,131,546 | -0.12(-0.81%) |
Mar 03, 2017 | 14.77 | 14.87 | 14.72 | 14.82 | 2,543,703 | +0.27(+1.85%) |
Mar 02, 2017 | 14.61 | 14.65 | 14.55 | 14.55 | 993,836 | -0.12(-0.82%) |