Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.85 | 15.89 | 15.75 | 15.76 | 575,709 | -0.08(-0.53%) |
Apr 27, 2018 | 15.91 | 15.98 | 15.83 | 15.84 | 610,978 | -0.08(-0.53%) |
Apr 26, 2018 | 16.00 | 16.09 | 15.91 | 15.93 | 691,224 | -0.05(-0.29%) |
Apr 25, 2018 | 16.01 | 16.03 | 15.87 | 15.97 | 805,399 | -0.05(-0.33%) |
Apr 24, 2018 | 16.10 | 16.13 | 15.90 | 16.03 | 829,484 | -0.06(-0.38%) |
Apr 23, 2018 | 15.98 | 16.13 | 15.92 | 16.09 | 930,230 | +0.09(+0.57%) |
Apr 20, 2018 | 15.87 | 16.03 | 15.81 | 16.00 | 797,593 | +0.09(+0.58%) |
Apr 19, 2018 | 16.16 | 16.20 | 15.87 | 15.90 | 866,622 | -0.24(-1.47%) |
Apr 18, 2018 | 16.13 | 16.27 | 16.06 | 16.14 | 764,598 | +0.02(+0.14%) |
Apr 17, 2018 | 16.07 | 16.13 | 15.97 | 16.12 | 822,809 | +0.08(+0.48%) |
Apr 16, 2018 | 16.04 | 16.14 | 15.90 | 16.04 | 1,255,461 | +0.07(+0.43%) |
Apr 13, 2018 | 16.44 | 16.47 | 15.67 | 15.97 | 1,939,238 | -0.09(-0.57%) |
Apr 12, 2018 | 15.41 | 16.21 | 15.41 | 16.06 | 3,994,154 | +1.36(+9.27%) |
Apr 11, 2018 | 14.54 | 14.71 | 14.47 | 14.70 | 1,020,002 | +0.09(+0.63%) |
Apr 10, 2018 | 14.79 | 14.82 | 14.56 | 14.61 | 669,166 | -0.14(-0.93%) |
Apr 09, 2018 | 14.72 | 14.76 | 14.50 | 14.75 | 1,081,108 | +0.15(+1.04%) |
Apr 06, 2018 | 14.76 | 14.83 | 14.59 | 14.60 | 826,987 | -0.21(-1.44%) |
Apr 05, 2018 | 14.67 | 14.85 | 14.60 | 14.81 | 1,047,310 | +0.17(+1.15%) |
Apr 04, 2018 | 14.44 | 14.66 | 14.27 | 14.64 | 900,671 | +0.14(+1.00%) |
Apr 03, 2018 | 14.63 | 14.72 | 14.44 | 14.50 | 1,013,644 | -0.08(-0.52%) |
Apr 02, 2018 | 14.69 | 14.69 | 14.50 | 14.57 | 877,631 | -0.11(-0.73%) |
Mar 29, 2018 | 14.68 | 14.68 | 14.68 | 0 | +0.02(+0.16%) | |
Mar 28, 2018 | 14.45 | 14.83 | 14.43 | 14.66 | 1,627,066 | +0.24(+1.69%) |
Mar 27, 2018 | 14.48 | 14.50 | 14.36 | 14.41 | 1,029,928 | -0.03(-0.21%) |
Mar 26, 2018 | 14.25 | 14.47 | 14.17 | 14.44 | 980,107 | +0.24(+1.72%) |
Mar 23, 2018 | 14.32 | 14.55 | 14.16 | 14.20 | 1,493,008 | +0.02(+0.16%) |
Mar 22, 2018 | 14.22 | 14.31 | 14.10 | 14.18 | 1,304,746 | -0.11(-0.80%) |
Mar 21, 2018 | 14.39 | 14.53 | 14.27 | 14.29 | 1,338,270 | -0.04(-0.27%) |
Mar 20, 2018 | 14.40 | 14.40 | 14.18 | 14.33 | 1,530,417 | -0.02(-0.11%) |
Mar 19, 2018 | 14.37 | 14.43 | 14.31 | 14.34 | 828,557 | -0.03(-0.21%) |
Mar 16, 2018 | 14.50 | 14.58 | 14.31 | 14.37 | 2,894,110 | -0.14(-1.00%) |
Mar 15, 2018 | 14.31 | 14.53 | 14.30 | 14.52 | 1,005,414 | +0.19(+1.33%) |
Mar 14, 2018 | 14.50 | 14.56 | 14.32 | 14.33 | 959,070 | -0.12(-0.80%) |
Mar 13, 2018 | 14.78 | 14.87 | 14.42 | 14.44 | 894,003 | -0.33(-2.21%) |
Mar 12, 2018 | 14.69 | 14.81 | 14.66 | 14.77 | 964,579 | +0.05(+0.36%) |
Mar 09, 2018 | 14.78 | 14.79 | 14.58 | 14.72 | 769,122 | +0.01(+0.05%) |
Mar 08, 2018 | 14.57 | 14.77 | 14.53 | 14.71 | 690,523 | +0.17(+1.20%) |
Mar 07, 2018 | 14.72 | 14.52 | 14.53 | 931,295 | -0.20(-1.34%) | |
Mar 06, 2018 | 14.75 | 14.78 | 14.52 | 14.73 | 653,759 | +0.05(+0.36%) |
Mar 05, 2018 | 14.53 | 14.69 | 14.50 | 14.68 | 685,357 | +0.02(+0.10%) |
Mar 02, 2018 | 14.54 | 14.74 | 14.54 | 14.66 | 649,803 | +0.04(+0.26%) |
Mar 01, 2018 | 14.61 | 14.72 | 14.44 | 14.63 | 911,003 | -0.05(-0.31%) |
Feb 28, 2018 | 15.05 | 15.05 | 14.65 | 14.67 | 940,230 | -0.33(-2.17%) |
Feb 27, 2018 | 14.97 | 15.16 | 14.96 | 15.00 | 789,617 | -0.01(-0.05%) |
Feb 26, 2018 | 15.01 | 15.06 | 14.94 | 15.01 | 832,247 | -0.02(-0.15%) |
Feb 23, 2018 | 15.08 | 15.08 | 14.92 | 15.03 | 576,849 | +0.02(+0.10%) |
Feb 22, 2018 | 15.21 | 14.97 | 15.01 | 989,697 | -0.07(-0.45%) | |
Feb 21, 2018 | 15.16 | 15.25 | 15.01 | 15.08 | 731,437 | -0.06(-0.40%) |
Feb 20, 2018 | 15.16 | 15.16 | 14.93 | 15.14 | 1,026,423 | -0.03(-0.20%) |
Feb 16, 2018 | 15.17 | 15.17 | 15.17 | 0 | -0.41(-2.63%) | |
Feb 15, 2018 | 15.53 | 15.60 | 15.18 | 15.58 | 939,791 | +0.09(+0.59%) |
Feb 14, 2018 | 15.30 | 15.51 | 15.26 | 15.49 | 569,873 | +0.15(+0.98%) |
Feb 13, 2018 | 15.46 | 15.49 | 15.27 | 15.34 | 710,421 | -0.16(-1.02%) |
Feb 12, 2018 | 15.57 | 15.69 | 15.47 | 15.50 | 625,203 | -0.06(-0.39%) |
Feb 09, 2018 | 15.48 | 15.61 | 15.36 | 15.56 | 1,299,317 | +0.19(+1.23%) |
Feb 08, 2018 | 15.51 | 15.70 | 15.37 | 15.37 | 1,140,384 | -0.18(-1.16%) |
Feb 07, 2018 | 15.55 | 15.55 | 15.32 | 15.55 | 1,002,868 | -0.02(-0.15%) |
Feb 06, 2018 | 15.45 | 15.65 | 15.25 | 15.57 | 1,200,763 | -0.17(-1.05%) |
Feb 05, 2018 | 15.83 | 16.01 | 15.71 | 15.74 | 1,035,454 | -0.18(-1.14%) |
Feb 02, 2018 | 16.22 | 16.30 | 15.91 | 15.92 | 718,792 | -0.44(-2.68%) |
Feb 01, 2018 | 16.43 | 16.49 | 16.35 | 16.36 | 902,454 | -0.11(-0.69%) |
Jan 31, 2018 | 16.55 | 16.58 | 16.41 | 16.47 | 574,322 | -0.03(-0.18%) |
Jan 30, 2018 | 16.39 | 16.55 | 16.38 | 16.50 | 850,385 | +0.13(+0.78%) |
Jan 29, 2018 | 16.55 | 16.56 | 16.36 | 16.37 | 599,500 | -0.23(-1.36%) |
Jan 26, 2018 | 16.57 | 16.60 | 16.43 | 16.60 | 571,669 | +0.05(+0.32%) |
Jan 25, 2018 | 16.68 | 16.69 | 16.46 | 16.55 | 748,227 | -0.08(-0.45%) |
Jan 24, 2018 | 16.58 | 16.63 | 16.48 | 16.62 | 808,392 | +0.15(+0.92%) |
Jan 23, 2018 | 16.43 | 16.49 | 16.23 | 16.47 | 795,197 | +0.04(+0.23%) |
Jan 22, 2018 | 16.32 | 16.45 | 16.21 | 16.43 | 777,772 | +0.14(+0.88%) |
Jan 19, 2018 | 16.37 | 16.43 | 16.27 | 16.29 | 700,006 | -0.05(-0.28%) |
Jan 18, 2018 | 16.40 | 16.40 | 16.25 | 16.34 | 688,354 | -0.07(-0.41%) |
Jan 17, 2018 | 16.41 | 16.46 | 16.28 | 16.40 | 853,096 | +0.02(+0.09%) |
Jan 16, 2018 | 16.41 | 16.47 | 16.37 | 16.39 | 735,686 | -0.05(-0.28%) |
Jan 12, 2018 | 16.43 | 16.43 | 16.43 | 0 | +0.23(+1.44%) | |
Jan 11, 2018 | 16.46 | 16.64 | 16.06 | 16.20 | 1,766,092 | -0.51(-3.06%) |
Jan 10, 2018 | 17.07 | 17.07 | 16.61 | 16.71 | 1,214,536 | -0.37(-2.15%) |
Jan 09, 2018 | 17.26 | 17.30 | 17.07 | 17.08 | 774,175 | -0.21(-1.22%) |
Jan 08, 2018 | 17.30 | 17.40 | 17.15 | 17.29 | 870,716 | -0.06(-0.35%) |
Jan 05, 2018 | 17.34 | 17.42 | 17.32 | 17.35 | 595,195 | +0.10(+0.57%) |
Jan 04, 2018 | 17.23 | 17.31 | 17.12 | 17.25 | 724,448 | +0.10(+0.57%) |
Jan 03, 2018 | 17.14 | 17.25 | 17.05 | 17.15 | 780,056 | +0.00(+0.00%) |
Jan 02, 2018 | 17.16 | 17.21 | 17.15 | 17.15 | 596,705 | +0.01(+0.04%) |
Dec 29, 2017 | 17.15 | 17.15 | 17.15 | 0 | +0.09(+0.53%) | |
Dec 28, 2017 | 17.12 | 17.16 | 17.01 | 17.06 | 640,533 | -0.03(-0.18%) |
Dec 27, 2017 | 17.30 | 17.30 | 17.06 | 17.09 | 612,240 | -0.19(-1.09%) |
Dec 26, 2017 | 17.15 | 17.35 | 17.11 | 17.27 | 205,980 | +0.15(+0.88%) |
Dec 22, 2017 | 17.01 | 17.12 | 17.01 | 17.12 | 497,004 | +0.04(+0.22%) |
Dec 21, 2017 | 17.01 | 17.22 | 16.96 | 17.09 | 718,555 | +0.15(+0.89%) |
Dec 20, 2017 | 17.12 | 17.12 | 16.84 | 16.94 | 570,240 | -0.12(-0.70%) |
Dec 19, 2017 | 17.12 | 17.17 | 17.05 | 17.06 | 579,691 | -0.10(-0.57%) |
Dec 18, 2017 | 17.10 | 17.26 | 17.09 | 17.15 | 704,151 | +0.12(+0.71%) |
Dec 15, 2017 | 17.38 | 17.41 | 17.03 | 17.03 | 787,974 | -0.34(-1.95%) |
Dec 14, 2017 | 17.52 | 17.58 | 17.35 | 17.37 | 541,646 | -0.08(-0.48%) |
Dec 13, 2017 | 17.34 | 17.53 | 17.32 | 17.46 | 880,666 | +0.13(+0.73%) |
Dec 12, 2017 | 17.16 | 17.34 | 17.15 | 17.33 | 444,844 | +0.16(+0.91%) |
Dec 11, 2017 | 17.06 | 17.20 | 17.04 | 17.17 | 491,495 | +0.10(+0.57%) |
Dec 08, 2017 | 17.06 | 17.16 | 17.05 | 17.07 | 815,279 | +0.01(+0.09%) |
Dec 07, 2017 | 17.11 | 16.90 | 17.06 | 680,959 | +0.04(+0.26%) | |
Dec 06, 2017 | 17.18 | 17.25 | 17.01 | 17.01 | 630,100 | -0.12(-0.70%) |
Dec 05, 2017 | 17.17 | 17.27 | 17.11 | 17.13 | 478,587 | -0.01(-0.04%) |
Dec 04, 2017 | 17.22 | 17.24 | 17.11 | 17.14 | 469,336 | -0.08(-0.48%) |
Dec 01, 2017 | 16.72 | 17.36 | 16.72 | 17.22 | 595,166 | +0.55(+3.32%) |
Nov 30, 2017 | 16.84 | 16.92 | 16.54 | 16.67 | 1,366,791 | -0.20(-1.20%) |
Nov 29, 2017 | 16.59 | 16.90 | 16.54 | 16.87 | 812,649 | +0.29(+1.76%) |
Nov 28, 2017 | 16.64 | 16.64 | 16.49 | 16.58 | 378,490 | -0.04(-0.27%) |
Nov 27, 2017 | 16.72 | 16.72 | 16.60 | 16.63 | 439,605 | -0.06(-0.36%) |
Nov 24, 2017 | 16.60 | 16.72 | 16.57 | 16.69 | 348,438 | +0.07(+0.40%) |
Nov 22, 2017 | 16.69 | 16.80 | 16.54 | 16.62 | 786,332 | -0.05(-0.31%) |
Nov 21, 2017 | 16.61 | 16.74 | 16.60 | 16.67 | 714,799 | +0.07(+0.41%) |
Nov 20, 2017 | 16.55 | 16.74 | 16.54 | 16.60 | 741,866 | +0.02(+0.09%) |
Nov 17, 2017 | 16.45 | 16.60 | 16.38 | 16.59 | 457,722 | +0.12(+0.73%) |
Nov 16, 2017 | 16.66 | 16.69 | 16.45 | 16.47 | 1,055,407 | -0.13(-0.81%) |
Nov 15, 2017 | 16.72 | 16.72 | 16.51 | 16.60 | 680,836 | -0.17(-1.03%) |
Nov 14, 2017 | 16.86 | 16.90 | 16.72 | 16.78 | 815,133 | -0.10(-0.58%) |
Nov 13, 2017 | 16.92 | 16.94 | 16.79 | 16.87 | 646,655 | -0.11(-0.66%) |
Nov 10, 2017 | 16.96 | 17.00 | 16.82 | 16.99 | 965,293 | +0.04(+0.26%) |
Nov 09, 2017 | 16.69 | 17.09 | 16.58 | 16.94 | 721,129 | +0.19(+1.11%) |
Nov 08, 2017 | 16.90 | 16.95 | 16.71 | 16.75 | 716,776 | -0.09(-0.53%) |
Nov 07, 2017 | 16.96 | 17.01 | 16.84 | 16.84 | 889,166 | -0.16(-0.96%) |
Nov 06, 2017 | 17.04 | 17.07 | 16.79 | 17.01 | 1,525,425 | -0.10(-0.61%) |
Nov 03, 2017 | 17.25 | 17.25 | 17.05 | 17.11 | 972,433 | -0.12(-0.69%) |
Nov 02, 2017 | 17.13 | 17.33 | 17.08 | 17.23 | 1,106,183 | +0.16(+0.92%) |
Nov 01, 2017 | 16.92 | 17.10 | 16.80 | 17.07 | 1,311,681 | +0.07(+0.39%) |
Oct 31, 2017 | 16.76 | 17.20 | 16.74 | 17.01 | 1,845,959 | +0.19(+1.15%) |
Oct 30, 2017 | 16.46 | 16.84 | 16.43 | 16.81 | 1,158,232 | +0.38(+2.31%) |
Oct 27, 2017 | 15.99 | 16.58 | 15.90 | 16.43 | 1,576,742 | +0.49(+3.08%) |
Oct 26, 2017 | 16.02 | 16.02 | 15.38 | 15.94 | 1,511,997 | +0.11(+0.70%) |
Oct 25, 2017 | 15.99 | 16.08 | 15.73 | 15.83 | 1,528,687 | -0.18(-1.12%) |
Oct 24, 2017 | 16.20 | 16.20 | 15.97 | 16.01 | 768,524 | -0.16(-0.97%) |
Oct 23, 2017 | 16.21 | 16.24 | 16.15 | 16.17 | 521,865 | -0.01(-0.09%) |
Oct 20, 2017 | 16.21 | 16.23 | 16.12 | 16.18 | 540,025 | -0.09(-0.55%) |
Oct 19, 2017 | 16.32 | 16.37 | 16.20 | 16.27 | 672,512 | -0.10(-0.59%) |
Oct 18, 2017 | 16.51 | 16.52 | 16.29 | 16.37 | 609,285 | -0.10(-0.59%) |
Oct 17, 2017 | 16.38 | 16.49 | 16.32 | 16.46 | 595,336 | +0.09(+0.55%) |
Oct 16, 2017 | 16.27 | 16.37 | 16.10 | 16.37 | 620,130 | +0.10(+0.64%) |
Oct 13, 2017 | 16.43 | 16.43 | 16.17 | 16.27 | 741,437 | -0.14(-0.86%) |
Oct 12, 2017 | 16.75 | 16.85 | 16.37 | 16.41 | 1,355,346 | -0.61(-3.59%) |
Oct 11, 2017 | 17.05 | 17.07 | 16.91 | 17.02 | 470,548 | -0.02(-0.13%) |
Oct 10, 2017 | 16.99 | 17.06 | 16.93 | 17.05 | 543,964 | +0.17(+1.01%) |
Oct 09, 2017 | 16.95 | 16.99 | 16.88 | 16.88 | 199,117 | -0.05(-0.31%) |
Oct 06, 2017 | 16.93 | 16.95 | 16.85 | 16.93 | 466,584 | +0.00(+0.00%) |
Oct 05, 2017 | 17.07 | 17.11 | 16.90 | 16.93 | 512,833 | -0.21(-1.25%) |
Oct 04, 2017 | 17.16 | 17.22 | 17.10 | 17.14 | 529,573 | +0.01(+0.04%) |
Oct 03, 2017 | 17.05 | 17.16 | 17.05 | 17.13 | 355,431 | +0.11(+0.65%) |
Oct 02, 2017 | 17.07 | 17.11 | 16.96 | 17.02 | 406,071 | -0.04(-0.22%) |
Sep 29, 2017 | 17.13 | 17.15 | 16.94 | 17.06 | 514,891 | -0.06(-0.35%) |
Sep 28, 2017 | 17.07 | 17.16 | 17.06 | 17.12 | 499,587 | +0.01(+0.09%) |
Sep 27, 2017 | 17.03 | 17.16 | 17.02 | 17.10 | 544,067 | +0.07(+0.39%) |
Sep 26, 2017 | 17.12 | 17.12 | 16.97 | 17.04 | 467,872 | -0.07(-0.43%) |
Sep 25, 2017 | 17.19 | 17.20 | 17.10 | 17.11 | 421,073 | -0.06(-0.35%) |
Sep 22, 2017 | 17.10 | 17.28 | 17.10 | 17.17 | 480,697 | +0.11(+0.65%) |
Sep 21, 2017 | 16.97 | 17.10 | 16.93 | 17.06 | 349,533 | +0.08(+0.48%) |
Sep 20, 2017 | 16.93 | 17.13 | 16.88 | 16.98 | 406,037 | +0.09(+0.53%) |
Sep 19, 2017 | 16.79 | 16.94 | 16.78 | 16.89 | 509,948 | +0.13(+0.75%) |
Sep 18, 2017 | 16.84 | 16.87 | 16.67 | 16.76 | 488,343 | -0.09(-0.53%) |
Sep 15, 2017 | 16.82 | 16.87 | 16.76 | 16.85 | 779,661 | +0.07(+0.44%) |
Sep 14, 2017 | 16.67 | 16.80 | 16.67 | 16.78 | 535,508 | +0.12(+0.71%) |
Sep 13, 2017 | 16.78 | 16.79 | 16.63 | 16.66 | 652,894 | -0.12(-0.70%) |
Sep 12, 2017 | 16.84 | 16.90 | 16.78 | 16.78 | 356,835 | -0.04(-0.22%) |
Sep 11, 2017 | 16.79 | 16.89 | 16.76 | 16.82 | 511,945 | +0.06(+0.35%) |
Sep 08, 2017 | 16.73 | 16.85 | 16.70 | 16.76 | 862,843 | +0.01(+0.04%) |
Sep 07, 2017 | 16.73 | 16.94 | 16.71 | 16.75 | 848,115 | +0.10(+0.58%) |
Sep 06, 2017 | 16.51 | 16.80 | 16.49 | 16.65 | 433,242 | +0.11(+0.67%) |
Sep 05, 2017 | 16.62 | 16.65 | 16.48 | 16.54 | 555,491 | -0.09(-0.53%) |
Sep 01, 2017 | 16.54 | 16.64 | 16.51 | 16.63 | 368,007 | +0.16(+0.99%) |
Aug 31, 2017 | 16.42 | 16.48 | 16.32 | 16.47 | 445,357 | +0.09(+0.54%) |
Aug 30, 2017 | 16.25 | 16.42 | 16.20 | 16.38 | 424,620 | +0.09(+0.54%) |
Aug 29, 2017 | 16.22 | 16.30 | 16.19 | 16.29 | 439,591 | +0.04(+0.23%) |
Aug 28, 2017 | 16.33 | 16.37 | 16.23 | 16.25 | 458,992 | -0.06(-0.36%) |
Aug 25, 2017 | 16.29 | 16.35 | 16.23 | 16.31 | 273,996 | +0.08(+0.50%) |
Aug 24, 2017 | 16.28 | 16.31 | 16.23 | 16.23 | 419,699 | +0.00(+0.00%) |
Aug 23, 2017 | 16.16 | 16.28 | 16.15 | 16.23 | 614,017 | +0.02(+0.14%) |
Aug 22, 2017 | 16.29 | 16.33 | 16.21 | 16.21 | 355,949 | -0.04(-0.27%) |
Aug 21, 2017 | 16.19 | 16.31 | 16.14 | 16.25 | 534,597 | +0.07(+0.46%) |
Aug 18, 2017 | 16.25 | 16.31 | 16.16 | 16.18 | 751,995 | +0.00(+0.00%) |
Aug 17, 2017 | 16.25 | 16.36 | 16.17 | 16.18 | 435,817 | -0.10(-0.63%) |
Aug 16, 2017 | 16.18 | 16.31 | 16.14 | 16.28 | 547,229 | +0.11(+0.69%) |
Aug 15, 2017 | 16.24 | 16.27 | 16.13 | 16.17 | 462,739 | -0.07(-0.45%) |
Aug 14, 2017 | 16.26 | 16.38 | 16.23 | 16.25 | 595,799 | +0.01(+0.04%) |
Aug 11, 2017 | 15.87 | 16.27 | 15.86 | 16.24 | 909,894 | +0.30(+1.89%) |
Aug 10, 2017 | 15.94 | 15.99 | 15.91 | 15.94 | 589,903 | -0.01(-0.09%) |
Aug 09, 2017 | 15.92 | 16.03 | 15.91 | 15.95 | 439,581 | -0.07(-0.41%) |
Aug 08, 2017 | 16.08 | 16.13 | 15.92 | 16.02 | 957,626 | -0.03(-0.18%) |
Aug 07, 2017 | 16.00 | 16.06 | 15.95 | 16.05 | 303,464 | +0.04(+0.23%) |
Aug 04, 2017 | 16.09 | 16.11 | 15.98 | 16.01 | 531,483 | -0.09(-0.55%) |
Aug 03, 2017 | 16.31 | 16.32 | 16.08 | 16.10 | 838,981 | -0.21(-1.26%) |
Aug 02, 2017 | 16.20 | 16.32 | 16.17 | 16.31 | 693,890 | +0.03(+0.18%) |
Aug 01, 2017 | 16.36 | 16.42 | 16.21 | 16.28 | 371,541 | -0.09(-0.54%) |
Jul 31, 2017 | 16.31 | 16.40 | 16.18 | 16.36 | 721,978 | +0.07(+0.41%) |
Jul 28, 2017 | 16.28 | 16.37 | 16.28 | 16.30 | 422,444 | +0.05(+0.32%) |
Jul 27, 2017 | 16.33 | 16.34 | 16.14 | 16.25 | 626,609 | -0.04(-0.23%) |
Jul 26, 2017 | 16.25 | 16.37 | 16.23 | 16.28 | 655,904 | +0.01(+0.09%) |
Jul 25, 2017 | 16.45 | 16.45 | 16.20 | 16.27 | 638,909 | -0.09(-0.54%) |
Jul 24, 2017 | 16.31 | 16.44 | 16.22 | 16.36 | 629,379 | +0.06(+0.36%) |
Jul 21, 2017 | 16.28 | 16.31 | 16.16 | 16.30 | 477,522 | +0.04(+0.27%) |
Jul 20, 2017 | 16.34 | 16.19 | 16.25 | 585,636 | -0.01(-0.04%) | |
Jul 19, 2017 | 16.20 | 16.36 | 16.20 | 16.26 | 554,399 | +0.15(+0.96%) |
Jul 18, 2017 | 16.06 | 16.14 | 16.00 | 16.11 | 828,844 | +0.07(+0.46%) |
Jul 17, 2017 | 16.03 | 16.07 | 15.98 | 16.03 | 528,959 | -0.03(-0.18%) |
Jul 14, 2017 | 15.94 | 16.13 | 15.94 | 16.06 | 607,155 | +0.15(+0.97%) |
Jul 13, 2017 | 15.91 | 15.92 | 15.86 | 15.91 | 757,796 | -0.01(-0.09%) |
Jul 12, 2017 | 15.74 | 16.01 | 15.73 | 15.92 | 847,671 | +0.28(+1.78%) |
Jul 11, 2017 | 15.71 | 15.73 | 15.61 | 15.65 | 825,581 | -0.10(-0.60%) |
Jul 10, 2017 | 15.86 | 15.95 | 15.74 | 15.74 | 756,991 | -0.12(-0.78%) |
Jul 07, 2017 | 15.74 | 15.92 | 15.66 | 15.86 | 1,010,050 | +0.19(+1.21%) |
Jul 06, 2017 | 15.70 | 15.71 | 15.59 | 15.67 | 1,105,235 | -0.02(-0.14%) |
Jul 05, 2017 | 15.81 | 15.81 | 15.67 | 15.70 | 1,134,427 | -0.11(-0.69%) |
Jul 03, 2017 | 15.92 | 15.98 | 15.79 | 15.81 | 214,534 | -0.13(-0.83%) |
Jun 30, 2017 | 16.14 | 16.16 | 15.73 | 15.94 | 1,471,676 | -0.16(-1.00%) |
Jun 29, 2017 | 16.92 | 16.93 | 16.04 | 16.10 | 1,603,123 | -0.82(-4.84%) |
Jun 28, 2017 | 16.90 | 17.05 | 16.75 | 16.92 | 2,001,017 | +0.12(+0.70%) |
Jun 27, 2017 | 16.71 | 16.89 | 16.68 | 16.80 | 1,426,436 | +0.12(+0.75%) |
Jun 26, 2017 | 16.71 | 16.80 | 16.64 | 16.68 | 679,355 | -0.03(-0.18%) |
Jun 23, 2017 | 16.59 | 16.74 | 16.54 | 16.71 | 575,357 | +0.03(+0.18%) |
Jun 22, 2017 | 16.65 | 16.71 | 16.60 | 16.68 | 615,358 | +0.07(+0.44%) |
Jun 21, 2017 | 16.60 | 16.68 | 16.53 | 16.60 | 571,127 | -0.04(-0.22%) |
Jun 20, 2017 | 16.64 | 16.74 | 16.54 | 16.64 | 655,160 | -0.10(-0.57%) |
Jun 19, 2017 | 16.63 | 16.82 | 16.57 | 16.74 | 519,337 | +0.07(+0.40%) |
Jun 16, 2017 | 16.58 | 16.68 | 16.54 | 16.67 | 656,699 | +0.14(+0.84%) |
Jun 15, 2017 | 16.49 | 16.63 | 16.39 | 16.53 | 858,382 | -0.15(-0.92%) |
Jun 14, 2017 | 16.36 | 16.82 | 16.33 | 16.68 | 1,582,735 | +0.42(+2.61%) |
Jun 13, 2017 | 16.16 | 16.49 | 16.03 | 16.26 | 1,239,233 | +0.61(+3.92%) |
Jun 12, 2017 | 15.54 | 15.65 | 15.45 | 15.65 | 861,295 | +0.10(+0.66%) |
Jun 09, 2017 | 15.54 | 15.64 | 15.42 | 15.54 | 475,967 | +0.04(+0.23%) |
Jun 08, 2017 | 15.51 | 15.59 | 15.45 | 15.51 | 390,539 | -0.03(-0.19%) |
Jun 07, 2017 | 15.71 | 15.78 | 15.51 | 15.54 | 569,588 | -0.18(-1.16%) |
Jun 06, 2017 | 15.68 | 15.77 | 15.65 | 15.72 | 399,557 | +0.00(+0.00%) |
Jun 05, 2017 | 15.65 | 15.78 | 15.52 | 15.72 | 635,451 | +0.07(+0.42%) |
Jun 02, 2017 | 15.63 | 15.71 | 15.60 | 15.65 | 613,776 | +0.03(+0.19%) |
Jun 01, 2017 | 15.58 | 15.68 | 15.54 | 15.62 | 608,678 | +0.06(+0.37%) |
May 31, 2017 | 15.59 | 15.62 | 15.49 | 15.57 | 1,040,596 | -0.03(-0.19%) |
May 30, 2017 | 15.44 | 15.64 | 15.44 | 15.60 | 417,727 | +0.14(+0.90%) |
May 26, 2017 | 15.51 | 15.53 | 15.42 | 15.46 | 730,359 | -0.06(-0.38%) |
May 25, 2017 | 15.62 | 15.63 | 15.43 | 15.52 | 415,394 | -0.07(-0.42%) |
May 24, 2017 | 15.38 | 15.59 | 15.38 | 15.58 | 636,849 | +0.17(+1.13%) |
May 23, 2017 | 15.46 | 15.54 | 15.38 | 15.41 | 802,914 | -0.07(-0.47%) |
May 22, 2017 | 15.45 | 15.56 | 15.43 | 15.48 | 208,072 | +0.05(+0.33%) |
May 19, 2017 | 15.25 | 15.43 | 15.19 | 15.43 | 394,182 | +0.24(+1.58%) |
May 18, 2017 | 15.07 | 15.29 | 15.03 | 15.19 | 484,186 | +0.11(+0.72%) |
May 17, 2017 | 15.21 | 15.21 | 15.06 | 15.08 | 524,357 | -0.23(-1.47%) |
May 16, 2017 | 15.35 | 15.45 | 15.25 | 15.30 | 594,965 | -0.03(-0.19%) |
May 15, 2017 | 15.40 | 15.44 | 15.30 | 15.33 | 478,387 | +0.08(+0.53%) |
May 12, 2017 | 15.22 | 15.28 | 15.17 | 15.25 | 357,140 | -0.01(-0.09%) |
May 11, 2017 | 15.38 | 15.38 | 15.20 | 15.27 | 810,705 | -0.17(-1.09%) |
May 10, 2017 | 15.41 | 15.49 | 15.36 | 15.44 | 425,985 | +0.06(+0.38%) |
May 09, 2017 | 15.46 | 15.46 | 15.30 | 15.38 | 482,859 | -0.11(-0.70%) |
May 08, 2017 | 15.44 | 15.52 | 15.37 | 15.49 | 567,512 | +0.04(+0.23%) |
May 05, 2017 | 15.25 | 15.49 | 15.25 | 15.45 | 603,948 | +0.20(+1.33%) |
May 04, 2017 | 15.33 | 15.37 | 15.23 | 15.25 | 611,370 | -0.12(-0.80%) |
May 03, 2017 | 15.57 | 15.57 | 15.33 | 15.37 | 611,695 | -0.19(-1.21%) |
May 02, 2017 | 15.36 | 15.57 | 15.33 | 15.56 | 840,819 | +0.18(+1.18%) |