Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.21 | 18.27 | 18.15 | 18.15 | 889,104 | -0.11(-0.59%) |
Apr 27, 2018 | 18.26 | 18.28 | 18.17 | 18.26 | 1,821,768 | -0.02(-0.13%) |
Apr 26, 2018 | 18.30 | 18.32 | 18.23 | 18.28 | 363,156 | -0.02(-0.08%) |
Apr 25, 2018 | 18.26 | 18.34 | 18.19 | 18.30 | 2,337,457 | -0.08(-0.46%) |
Apr 24, 2018 | 18.48 | 18.54 | 18.33 | 18.38 | 926,328 | -0.13(-0.71%) |
Apr 23, 2018 | 18.48 | 18.54 | 18.44 | 18.51 | 601,230 | +0.06(+0.33%) |
Apr 20, 2018 | 18.43 | 18.49 | 18.41 | 18.45 | 254,978 | -0.04(-0.21%) |
Apr 19, 2018 | 18.47 | 18.55 | 18.45 | 18.49 | 776,794 | +0.08(+0.42%) |
Apr 18, 2018 | 18.41 | 18.48 | 18.40 | 18.41 | 1,189,538 | +0.05(+0.29%) |
Apr 17, 2018 | 18.37 | 18.39 | 18.33 | 18.36 | 506,157 | +0.06(+0.34%) |
Apr 16, 2018 | 18.29 | 18.32 | 18.25 | 18.30 | 595,970 | +0.09(+0.51%) |
Apr 13, 2018 | 18.39 | 18.39 | 18.16 | 18.20 | 2,719,034 | +0.01(+0.04%) |
Apr 12, 2018 | 18.12 | 18.22 | 18.12 | 18.20 | 2,331,303 | +0.17(+0.94%) |
Apr 11, 2018 | 18.12 | 18.13 | 18.02 | 18.03 | 895,384 | -0.10(-0.55%) |
Apr 10, 2018 | 18.13 | 18.18 | 18.06 | 18.13 | 1,631,834 | +0.21(+1.16%) |
Apr 09, 2018 | 17.96 | 18.06 | 17.89 | 17.92 | 1,326,394 | +0.17(+0.96%) |
Apr 06, 2018 | 17.88 | 17.92 | 17.70 | 17.75 | 1,578,381 | -0.12(-0.69%) |
Apr 05, 2018 | 17.83 | 17.92 | 17.83 | 17.87 | 933,038 | +0.12(+0.70%) |
Apr 04, 2018 | 17.45 | 17.76 | 17.45 | 17.75 | 1,853,290 | +0.03(+0.17%) |
Apr 03, 2018 | 17.68 | 17.74 | 17.59 | 17.72 | 1,435,336 | +0.12(+0.70%) |
Apr 02, 2018 | 17.89 | 17.89 | 17.47 | 17.59 | 2,230,510 | -0.26(-1.47%) |
Mar 29, 2018 | 17.86 | 17.86 | 17.86 | 0 | +0.07(+0.39%) | |
Mar 28, 2018 | 17.75 | 17.93 | 17.69 | 17.79 | 1,999,192 | +0.14(+0.79%) |
Mar 27, 2018 | 17.97 | 17.97 | 17.59 | 17.65 | 1,496,240 | -0.32(-1.76%) |
Mar 26, 2018 | 17.88 | 17.96 | 17.71 | 17.96 | 2,002,605 | +0.43(+2.47%) |
Mar 23, 2018 | 17.78 | 17.80 | 17.53 | 17.53 | 1,788,646 | -0.22(-1.26%) |
Mar 22, 2018 | 17.96 | 17.97 | 17.75 | 17.76 | 1,496,300 | -0.53(-2.88%) |
Mar 21, 2018 | 18.27 | 18.37 | 18.19 | 18.28 | 835,358 | -0.07(-0.38%) |
Mar 20, 2018 | 18.34 | 18.42 | 18.30 | 18.35 | 716,122 | +0.03(+0.17%) |
Mar 19, 2018 | 18.47 | 18.47 | 18.24 | 18.32 | 2,642,943 | -0.09(-0.46%) |
Mar 16, 2018 | 18.44 | 18.51 | 18.39 | 18.41 | 2,134,285 | +0.07(+0.38%) |
Mar 15, 2018 | 18.30 | 18.41 | 18.26 | 18.34 | 3,084,086 | +0.04(+0.21%) |
Mar 14, 2018 | 18.44 | 18.44 | 18.26 | 18.30 | 1,145,817 | -0.02(-0.08%) |
Mar 13, 2018 | 18.52 | 18.53 | 18.29 | 18.31 | 1,283,653 | -0.20(-1.09%) |
Mar 12, 2018 | 18.46 | 18.53 | 18.43 | 18.51 | 3,027,115 | +0.06(+0.33%) |
Mar 09, 2018 | 18.40 | 18.46 | 18.35 | 18.45 | 784,937 | +0.05(+0.29%) |
Mar 08, 2018 | 18.50 | 18.55 | 18.34 | 18.40 | 747,645 | -0.03(-0.17%) |
Mar 07, 2018 | 18.46 | 18.30 | 18.43 | 803,367 | +0.01(+0.04%) | |
Mar 06, 2018 | 18.43 | 18.45 | 18.32 | 18.42 | 4,684,479 | +0.17(+0.93%) |
Mar 05, 2018 | 18.07 | 18.27 | 18.03 | 18.25 | 656,256 | -0.02(-0.13%) |
Mar 02, 2018 | 18.17 | 18.29 | 18.07 | 18.27 | 4,023,692 | -0.06(-0.34%) |
Mar 01, 2018 | 18.46 | 18.53 | 18.19 | 18.34 | 3,021,949 | -0.16(-0.88%) |
Feb 28, 2018 | 18.76 | 18.78 | 18.50 | 18.50 | 2,413,562 | -0.17(-0.91%) |
Feb 27, 2018 | 18.79 | 18.87 | 18.67 | 18.67 | 1,486,338 | -0.26(-1.35%) |
Feb 26, 2018 | 18.83 | 18.92 | 18.74 | 18.92 | 1,509,751 | +0.07(+0.37%) |
Feb 23, 2018 | 18.78 | 18.86 | 18.71 | 18.85 | 3,937,777 | +0.08(+0.41%) |
Feb 22, 2018 | 18.79 | 18.88 | 18.73 | 18.78 | 940,572 | +0.04(+0.21%) |
Feb 21, 2018 | 18.84 | 19.00 | 18.73 | 18.74 | 1,451,645 | -0.01(-0.04%) |
Feb 20, 2018 | 18.81 | 18.85 | 18.69 | 18.75 | 4,380,881 | -0.18(-0.94%) |
Feb 16, 2018 | 18.92 | 18.92 | 18.92 | 0 | -0.04(-0.20%) | |
Feb 15, 2018 | 18.96 | 18.98 | 18.81 | 18.96 | 3,234,004 | +0.10(+0.53%) |
Feb 14, 2018 | 18.36 | 18.87 | 18.34 | 18.86 | 1,741,678 | +0.36(+1.96%) |
Feb 13, 2018 | 18.44 | 18.50 | 18.37 | 18.50 | 6,661,421 | -0.02(-0.13%) |
Feb 12, 2018 | 18.36 | 18.56 | 18.28 | 18.52 | 7,977,816 | +0.22(+1.23%) |
Feb 09, 2018 | 18.24 | 18.38 | 17.81 | 18.30 | 3,907,281 | +0.08(+0.42%) |
Feb 08, 2018 | 18.64 | 18.22 | 18.22 | 2,864,621 | -0.42(-2.24%) | |
Feb 07, 2018 | 18.65 | 18.82 | 18.58 | 18.64 | 2,444,942 | -0.19(-0.99%) |
Feb 06, 2018 | 18.43 | 18.83 | 18.41 | 18.82 | 4,665,030 | +0.12(+0.66%) |
Feb 05, 2018 | 19.09 | 19.19 | 18.45 | 18.70 | 4,451,514 | -0.56(-2.93%) |
Feb 02, 2018 | 19.54 | 19.54 | 19.26 | 19.26 | 2,230,735 | -0.47(-2.39%) |
Feb 01, 2018 | 19.56 | 19.75 | 19.56 | 19.73 | 6,238,470 | +0.15(+0.79%) |
Jan 31, 2018 | 19.63 | 19.66 | 19.54 | 19.58 | 2,344,816 | +0.01(+0.04%) |
Jan 30, 2018 | 19.68 | 19.70 | 19.56 | 19.57 | 3,142,086 | -0.23(-1.17%) |
Jan 29, 2018 | 19.80 | 19.84 | 19.70 | 19.80 | 4,410,904 | -0.16(-0.81%) |
Jan 26, 2018 | 19.90 | 19.97 | 19.85 | 19.97 | 7,749,496 | +0.13(+0.66%) |
Jan 25, 2018 | 19.98 | 19.98 | 19.80 | 19.84 | 5,312,314 | +0.00(+0.00%) |
Jan 24, 2018 | 19.90 | 19.93 | 19.75 | 19.84 | 4,053,705 | +0.16(+0.83%) |
Jan 23, 2018 | 19.66 | 19.69 | 19.62 | 19.67 | 4,350,085 | -0.05(-0.24%) |
Jan 22, 2018 | 19.60 | 19.73 | 19.58 | 19.72 | 2,443,937 | +0.23(+1.19%) |
Jan 19, 2018 | 19.45 | 19.49 | 19.39 | 19.49 | 1,732,276 | +0.08(+0.40%) |
Jan 18, 2018 | 19.34 | 19.45 | 19.33 | 19.41 | 2,049,473 | +0.05(+0.28%) |
Jan 17, 2018 | 19.27 | 19.42 | 19.17 | 19.36 | 1,967,860 | +0.11(+0.56%) |
Jan 16, 2018 | 19.32 | 19.32 | 19.20 | 19.25 | 2,755,488 | -0.02(-0.12%) |
Jan 12, 2018 | 19.27 | 19.27 | 19.27 | 0 | +0.24(+1.26%) | |
Jan 11, 2018 | 18.98 | 19.03 | 18.95 | 19.03 | 2,400,213 | +0.24(+1.28%) |
Jan 10, 2018 | 18.79 | 7,023,096 | +0.29(+1.59%) | |||
Jan 09, 2018 | 18.38 | 18.51 | 18.38 | 18.50 | 2,519,557 | +0.09(+0.46%) |
Jan 08, 2018 | 18.40 | 18.43 | 18.37 | 18.41 | 1,948,954 | -0.05(-0.29%) |
Jan 05, 2018 | 18.47 | 18.48 | 18.37 | 18.47 | 1,416,626 | +0.02(+0.08%) |
Jan 04, 2018 | 18.41 | 18.50 | 18.39 | 18.45 | 2,103,753 | +0.31(+1.70%) |
Jan 03, 2018 | 18.06 | 18.16 | 18.03 | 18.14 | 5,822,587 | -0.02(-0.13%) |
Jan 02, 2018 | 18.11 | 18.17 | 18.07 | 18.17 | 985,106 | +0.15(+0.82%) |
Dec 29, 2017 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 18.05 | 18.06 | 18.00 | 18.02 | 349,655 | +0.04(+0.21%) |
Dec 27, 2017 | 17.99 | 18.00 | 17.96 | 17.98 | 541,158 | -0.03(-0.17%) |
Dec 26, 2017 | 17.99 | 18.03 | 17.99 | 18.01 | 869,089 | +0.02(+0.09%) |
Dec 22, 2017 | 17.98 | 18.01 | 17.93 | 18.00 | 2,881,265 | -0.05(-0.30%) |
Dec 21, 2017 | 17.95 | 18.10 | 17.93 | 18.05 | 3,533,596 | +0.12(+0.65%) |
Dec 20, 2017 | 18.02 | 18.03 | 17.92 | 17.93 | 1,315,743 | -0.08(-0.43%) |
Dec 19, 2017 | 18.06 | 18.07 | 17.95 | 18.01 | 8,797,788 | -0.00(-0.02%) |
Dec 18, 2017 | 18.01 | 18.06 | 17.98 | 18.01 | 1,143,232 | +0.25(+1.43%) |
Dec 15, 2017 | 17.77 | 17.80 | 17.71 | 17.76 | 1,051,643 | -0.05(-0.30%) |
Dec 14, 2017 | 17.96 | 17.98 | 17.81 | 17.81 | 777,063 | -0.09(-0.51%) |
Dec 13, 2017 | 17.94 | 17.96 | 17.88 | 17.91 | 1,330,467 | +0.05(+0.26%) |
Dec 12, 2017 | 17.82 | 17.88 | 17.80 | 17.86 | 4,771,072 | +0.02(+0.09%) |
Dec 11, 2017 | 17.90 | 17.90 | 17.83 | 17.84 | 1,299,262 | +0.04(+0.22%) |
Dec 08, 2017 | 17.86 | 17.86 | 17.76 | 17.81 | 1,511,354 | +0.26(+1.49%) |
Dec 07, 2017 | 17.48 | 17.60 | 17.48 | 17.55 | 627,048 | +0.11(+0.62%) |
Dec 06, 2017 | 17.45 | 17.51 | 17.43 | 17.44 | 1,006,669 | -0.18(-1.00%) |
Dec 05, 2017 | 17.67 | 17.69 | 17.58 | 17.61 | 645,410 | -0.12(-0.65%) |
Dec 04, 2017 | 17.81 | 17.81 | 17.71 | 17.73 | 869,503 | +0.02(+0.09%) |
Dec 01, 2017 | 17.78 | 17.79 | 17.68 | 17.71 | 3,026,977 | -0.13(-0.73%) |
Nov 30, 2017 | 17.94 | 17.96 | 17.83 | 17.84 | 1,331,888 | +0.00(+0.00%) |
Nov 29, 2017 | 17.88 | 17.96 | 17.82 | 17.84 | 1,336,157 | +0.10(+0.56%) |
Nov 28, 2017 | 17.65 | 17.78 | 17.60 | 17.75 | 4,399,545 | +0.11(+0.61%) |
Nov 27, 2017 | 17.71 | 17.75 | 17.62 | 17.64 | 2,773,148 | -0.13(-0.74%) |
Nov 24, 2017 | 17.78 | 17.81 | 17.76 | 17.77 | 606,072 | +0.18(+1.05%) |
Nov 22, 2017 | 17.61 | 17.65 | 17.52 | 17.58 | 978,976 | +0.10(+0.57%) |
Nov 21, 2017 | 17.54 | 17.56 | 17.48 | 17.48 | 649,975 | +0.03(+0.18%) |
Nov 20, 2017 | 17.45 | 17.48 | 17.41 | 17.45 | 6,579,317 | -0.04(-0.22%) |
Nov 17, 2017 | 17.46 | 17.53 | 17.45 | 17.49 | 974,794 | -0.05(-0.26%) |
Nov 16, 2017 | 17.55 | 17.56 | 17.48 | 17.54 | 2,563,042 | +0.06(+0.35%) |
Nov 15, 2017 | 17.35 | 17.51 | 17.32 | 17.48 | 751,218 | +0.02(+0.09%) |
Nov 14, 2017 | 17.39 | 17.46 | 17.36 | 17.46 | 947,965 | +0.03(+0.18%) |
Nov 13, 2017 | 17.31 | 17.45 | 17.28 | 17.43 | 908,823 | -0.11(-0.61%) |
Nov 10, 2017 | 17.55 | 17.58 | 17.51 | 17.54 | 1,550,627 | +0.03(+0.18%) |
Nov 09, 2017 | 17.48 | 17.51 | 17.38 | 17.51 | 1,184,493 | +0.03(+0.18%) |
Nov 08, 2017 | 17.43 | 17.51 | 17.39 | 17.48 | 5,111,800 | +0.04(+0.22%) |
Nov 07, 2017 | 17.58 | 17.59 | 17.41 | 17.44 | 3,338,079 | -0.14(-0.79%) |
Nov 06, 2017 | 17.50 | 17.58 | 17.47 | 17.58 | 2,129,469 | -0.02(-0.13%) |
Nov 03, 2017 | 17.65 | 17.68 | 17.56 | 17.60 | 965,471 | -0.21(-1.21%) |
Nov 02, 2017 | 17.74 | 17.83 | 17.72 | 17.81 | 1,393,282 | +0.08(+0.48%) |
Nov 01, 2017 | 17.77 | 17.82 | 17.73 | 17.73 | 954,909 | -0.05(-0.26%) |
Oct 31, 2017 | 17.80 | 17.83 | 17.75 | 17.78 | 1,182,529 | +0.02(+0.13%) |
Oct 30, 2017 | 17.71 | 17.77 | 17.71 | 17.75 | 577,133 | +0.05(+0.30%) |
Oct 27, 2017 | 17.70 | 17.73 | 17.63 | 17.70 | 1,009,172 | -0.18(-1.03%) |
Oct 26, 2017 | 17.99 | 17.99 | 17.87 | 17.88 | 853,864 | -0.07(-0.39%) |
Oct 25, 2017 | 18.01 | 18.01 | 17.84 | 17.95 | 1,863,819 | +0.07(+0.39%) |
Oct 24, 2017 | 17.91 | 17.95 | 17.87 | 17.88 | 4,226,163 | +0.11(+0.60%) |
Oct 23, 2017 | 17.86 | 17.88 | 17.78 | 17.78 | 1,228,644 | -0.17(-0.94%) |
Oct 20, 2017 | 18.02 | 18.03 | 17.94 | 17.94 | 1,323,893 | +0.06(+0.34%) |
Oct 19, 2017 | 17.82 | 17.88 | 17.81 | 17.88 | 1,160,877 | -0.02(-0.13%) |
Oct 18, 2017 | 17.83 | 17.92 | 17.81 | 17.91 | 799,981 | +0.13(+0.73%) |
Oct 17, 2017 | 17.83 | 17.83 | 17.76 | 17.78 | 1,137,745 | -0.09(-0.52%) |
Oct 16, 2017 | 17.85 | 17.87 | 17.80 | 17.87 | 1,419,179 | -0.02(-0.09%) |
Oct 13, 2017 | 17.95 | 17.95 | 17.87 | 17.88 | 969,395 | -0.07(-0.39%) |
Oct 12, 2017 | 17.96 | 17.98 | 17.91 | 17.95 | 1,026,839 | -0.08(-0.47%) |
Oct 11, 2017 | 17.97 | 18.04 | 17.94 | 18.04 | 2,819,336 | -0.03(-0.17%) |
Oct 10, 2017 | 17.93 | 18.07 | 17.89 | 18.07 | 1,542,744 | +0.21(+1.20%) |
Oct 09, 2017 | 17.92 | 17.92 | 17.84 | 17.85 | 987,695 | -0.08(-0.43%) |
Oct 06, 2017 | 17.85 | 17.93 | 17.81 | 17.93 | 1,443,105 | +0.08(+0.47%) |
Oct 05, 2017 | 17.79 | 17.91 | 17.78 | 17.84 | 2,104,829 | +0.06(+0.35%) |
Oct 04, 2017 | 17.83 | 17.83 | 17.78 | 17.78 | 927,543 | -0.19(-1.07%) |
Oct 03, 2017 | 17.91 | 17.98 | 17.89 | 17.98 | 1,218,978 | +0.09(+0.52%) |
Oct 02, 2017 | 17.94 | 17.94 | 17.83 | 17.88 | 1,735,270 | -0.15(-0.81%) |
Sep 29, 2017 | 17.89 | 18.06 | 17.89 | 18.03 | 2,225,393 | +0.14(+0.77%) |
Sep 28, 2017 | 17.85 | 17.91 | 17.82 | 17.89 | 1,235,218 | +0.10(+0.56%) |
Sep 27, 2017 | 17.79 | 17.83 | 17.74 | 17.79 | 1,706,578 | +0.29(+1.67%) |
Sep 26, 2017 | 17.61 | 17.61 | 17.47 | 17.50 | 1,476,372 | -0.15(-0.83%) |
Sep 25, 2017 | 17.74 | 17.75 | 17.58 | 17.65 | 2,405,474 | -0.28(-1.58%) |
Sep 22, 2017 | 17.92 | 17.96 | 17.88 | 17.93 | 8,794,478 | +0.04(+0.21%) |
Sep 21, 2017 | 17.89 | 17.91 | 17.84 | 17.89 | 2,355,495 | +0.15(+0.82%) |
Sep 20, 2017 | 17.79 | 17.81 | 17.67 | 17.75 | 2,422,436 | -0.08(-0.47%) |
Sep 19, 2017 | 17.79 | 17.84 | 17.77 | 17.83 | 1,894,724 | +0.09(+0.52%) |
Sep 18, 2017 | 17.78 | 17.78 | 17.71 | 17.74 | 2,127,624 | +0.05(+0.30%) |
Sep 15, 2017 | 17.67 | 17.71 | 17.64 | 17.68 | 4,031,405 | -0.01(-0.04%) |
Sep 14, 2017 | 17.63 | 17.71 | 17.63 | 17.69 | 924,110 | +0.05(+0.26%) |
Sep 13, 2017 | 17.75 | 17.75 | 17.61 | 17.65 | 1,553,712 | -0.04(-0.22%) |
Sep 12, 2017 | 17.75 | 17.67 | 17.68 | 1,238,180 | +0.17(+0.96%) | |
Sep 11, 2017 | 17.42 | 17.55 | 17.42 | 17.51 | 821,737 | +0.28(+1.65%) |
Sep 08, 2017 | 17.28 | 17.31 | 17.22 | 17.23 | 3,751,826 | +0.10(+0.58%) |
Sep 07, 2017 | 17.27 | 17.31 | 17.11 | 17.13 | 565,953 | -0.07(-0.40%) |
Sep 06, 2017 | 17.12 | 17.21 | 17.09 | 17.20 | 2,396,133 | +0.18(+1.04%) |
Sep 05, 2017 | 17.25 | 17.25 | 17.01 | 17.02 | 1,655,135 | -0.41(-2.34%) |
Sep 01, 2017 | 17.44 | 17.46 | 17.41 | 17.43 | 479,279 | +0.02(+0.13%) |
Aug 31, 2017 | 17.37 | 17.42 | 17.32 | 17.41 | 643,961 | +0.11(+0.62%) |
Aug 30, 2017 | 17.33 | 17.37 | 17.29 | 17.30 | 2,722,629 | -0.07(-0.40%) |
Aug 29, 2017 | 17.33 | 17.40 | 17.29 | 17.37 | 4,345,158 | -0.13(-0.75%) |
Aug 28, 2017 | 17.54 | 17.55 | 17.49 | 17.50 | 510,067 | -0.01(-0.04%) |
Aug 25, 2017 | 17.45 | 17.56 | 17.45 | 17.51 | 891,250 | +0.15(+0.84%) |
Aug 24, 2017 | 17.47 | 17.47 | 17.36 | 17.36 | 693,412 | +0.05(+0.27%) |
Aug 23, 2017 | 17.32 | 17.35 | 17.25 | 17.32 | 531,104 | -0.06(-0.35%) |
Aug 22, 2017 | 17.31 | 17.38 | 17.31 | 17.38 | 1,082,127 | +0.02(+0.09%) |
Aug 21, 2017 | 17.32 | 17.39 | 17.29 | 17.36 | 413,360 | -0.05(-0.26%) |
Aug 18, 2017 | 17.29 | 17.44 | 17.29 | 17.41 | 806,606 | +0.12(+0.67%) |
Aug 17, 2017 | 17.45 | 17.48 | 17.29 | 17.29 | 1,160,530 | -0.35(-1.96%) |
Aug 16, 2017 | 17.67 | 17.69 | 17.61 | 17.64 | 701,321 | +0.05(+0.26%) |
Aug 15, 2017 | 17.60 | 17.60 | 17.51 | 17.59 | 408,259 | -0.01(-0.04%) |
Aug 14, 2017 | 17.63 | 17.66 | 17.58 | 17.60 | 703,644 | +0.21(+1.24%) |
Aug 11, 2017 | 17.45 | 17.45 | 17.33 | 17.38 | 2,045,299 | -0.08(-0.44%) |
Aug 10, 2017 | 17.68 | 17.68 | 17.46 | 17.46 | 1,509,795 | -0.37(-2.07%) |
Aug 09, 2017 | 17.72 | 17.85 | 17.68 | 17.83 | 1,755,490 | -0.15(-0.85%) |
Aug 08, 2017 | 18.08 | 18.09 | 17.95 | 17.98 | 3,170,158 | -0.12(-0.64%) |
Aug 07, 2017 | 18.07 | 18.10 | 18.04 | 18.10 | 900,639 | +0.04(+0.21%) |
Aug 04, 2017 | 18.09 | 18.11 | 18.01 | 18.06 | 1,126,362 | +0.03(+0.17%) |
Aug 03, 2017 | 17.98 | 18.04 | 17.93 | 18.03 | 1,418,823 | +0.05(+0.30%) |
Aug 02, 2017 | 17.97 | 17.99 | 17.91 | 17.98 | 1,797,686 | -0.02(-0.09%) |
Aug 01, 2017 | 18.00 | 18.03 | 17.94 | 17.99 | 1,248,292 | +0.16(+0.90%) |
Jul 31, 2017 | 17.77 | 17.85 | 17.71 | 17.83 | 2,040,734 | +0.06(+0.35%) |
Jul 28, 2017 | 17.65 | 17.78 | 17.63 | 17.77 | 2,666,826 | +0.08(+0.43%) |
Jul 27, 2017 | 17.79 | 17.79 | 17.65 | 17.69 | 4,303,399 | -0.08(-0.47%) |
Jul 26, 2017 | 17.71 | 17.84 | 17.65 | 17.78 | 6,717,076 | +0.10(+0.56%) |
Jul 25, 2017 | 17.74 | 17.75 | 17.65 | 17.68 | 836,732 | +0.21(+1.19%) |
Jul 24, 2017 | 17.41 | 17.48 | 17.36 | 17.47 | 1,273,205 | +0.09(+0.53%) |
Jul 21, 2017 | 17.38 | 17.39 | 17.28 | 17.38 | 1,886,741 | -0.11(-0.61%) |
Jul 20, 2017 | 17.46 | 17.50 | 17.41 | 17.48 | 1,747,291 | +0.07(+0.40%) |
Jul 19, 2017 | 17.36 | 17.41 | 17.33 | 17.41 | 795,471 | +0.02(+0.13%) |
Jul 18, 2017 | 17.34 | 17.39 | 17.29 | 17.39 | 585,981 | -0.05(-0.26%) |
Jul 17, 2017 | 17.45 | 17.46 | 17.41 | 17.44 | 2,139,576 | -0.08(-0.44%) |
Jul 14, 2017 | 17.42 | 17.55 | 17.38 | 17.51 | 1,270,970 | -0.02(-0.09%) |
Jul 13, 2017 | 17.43 | 17.54 | 17.42 | 17.53 | 3,202,664 | +0.18(+1.06%) |
Jul 12, 2017 | 17.35 | 17.35 | 17.28 | 17.35 | 1,572,083 | +0.05(+0.27%) |
Jul 11, 2017 | 17.29 | 17.32 | 17.18 | 17.30 | 3,929,862 | -0.01(-0.04%) |
Jul 10, 2017 | 17.28 | 17.32 | 17.22 | 17.31 | 1,479,100 | +0.02(+0.13%) |
Jul 07, 2017 | 17.22 | 17.29 | 17.15 | 17.28 | 6,316,068 | +0.04(+0.22%) |
Jul 06, 2017 | 17.15 | 17.31 | 17.12 | 17.25 | 5,460,939 | +0.12(+0.72%) |
Jul 05, 2017 | 17.08 | 17.13 | 17.00 | 17.12 | 2,156,670 | +0.04(+0.22%) |
Jul 03, 2017 | 17.04 | 17.11 | 16.98 | 17.08 | 853,463 | +0.24(+1.41%) |
Jun 30, 2017 | 16.97 | 16.97 | 16.73 | 16.85 | 1,700,761 | -0.08(-0.50%) |
Jun 29, 2017 | 17.14 | 17.14 | 16.82 | 16.93 | 2,725,776 | +0.05(+0.27%) |
Jun 28, 2017 | 16.64 | 16.90 | 16.64 | 16.89 | 1,137,555 | +0.35(+2.09%) |
Jun 27, 2017 | 16.51 | 16.60 | 16.48 | 16.54 | 920,385 | +0.15(+0.94%) |
Jun 26, 2017 | 16.49 | 16.51 | 16.36 | 16.39 | 360,035 | +0.13(+0.80%) |
Jun 23, 2017 | 16.31 | 16.26 | 720,198 | +0.02(+0.14%) | ||
Jun 22, 2017 | 16.25 | 16.28 | 16.19 | 16.23 | 671,131 | -0.08(-0.47%) |
Jun 21, 2017 | 16.29 | 16.36 | 16.27 | 16.31 | 728,563 | -0.05(-0.33%) |
Jun 20, 2017 | 16.54 | 16.54 | 16.32 | 16.36 | 1,000,977 | -0.20(-1.24%) |
Jun 19, 2017 | 16.60 | 16.65 | 16.56 | 16.57 | 1,365,383 | +0.07(+0.41%) |
Jun 16, 2017 | 16.37 | 16.50 | 16.35 | 16.50 | 486,032 | +0.18(+1.10%) |
Jun 15, 2017 | 16.24 | 16.34 | 16.20 | 16.32 | 624,581 | -0.16(-0.95%) |
Jun 14, 2017 | 16.59 | 16.59 | 16.43 | 16.48 | 644,605 | -0.11(-0.68%) |
Jun 13, 2017 | 16.55 | 16.59 | 16.51 | 16.59 | 583,778 | +0.12(+0.73%) |
Jun 12, 2017 | 16.52 | 16.53 | 16.40 | 16.47 | 925,675 | -0.10(-0.59%) |
Jun 09, 2017 | 16.52 | 16.62 | 16.48 | 16.57 | 1,257,013 | -0.01(-0.09%) |
Jun 08, 2017 | 16.46 | 16.58 | 16.44 | 16.58 | 658,304 | +0.07(+0.45%) |
Jun 07, 2017 | 16.51 | 16.55 | 16.42 | 16.51 | 1,221,174 | +0.16(+1.01%) |
Jun 06, 2017 | 16.40 | 16.41 | 16.32 | 16.34 | 1,830,743 | -0.15(-0.91%) |
Jun 05, 2017 | 16.49 | 16.53 | 16.46 | 16.49 | 909,249 | -0.07(-0.41%) |
Jun 02, 2017 | 16.52 | 16.58 | 16.49 | 16.56 | 1,077,119 | +0.05(+0.32%) |
Jun 01, 2017 | 16.42 | 16.51 | 16.38 | 16.51 | 1,852,983 | +0.11(+0.68%) |
May 31, 2017 | 16.53 | 16.56 | 16.37 | 16.40 | 4,872,706 | +0.01(+0.05%) |
May 30, 2017 | 16.43 | 16.45 | 16.37 | 16.39 | 1,040,536 | -0.10(-0.64%) |
May 26, 2017 | 16.51 | 16.52 | 16.46 | 16.49 | 665,791 | -0.13(-0.81%) |
May 25, 2017 | 16.66 | 16.68 | 16.60 | 16.63 | 875,639 | -0.04(-0.22%) |
May 24, 2017 | 16.61 | 16.67 | 16.59 | 16.66 | 1,250,316 | -0.02(-0.09%) |
May 23, 2017 | 16.69 | 16.70 | 16.60 | 16.68 | 812,682 | +0.07(+0.45%) |
May 22, 2017 | 16.66 | 16.66 | 16.55 | 16.61 | 2,145,935 | +0.01(+0.05%) |
May 19, 2017 | 16.50 | 16.61 | 16.49 | 16.60 | 962,119 | +0.26(+1.60%) |
May 18, 2017 | 16.27 | 16.39 | 16.22 | 16.34 | 3,049,950 | +0.04(+0.23%) |
May 17, 2017 | 16.50 | 16.52 | 16.29 | 16.30 | 2,145,696 | -0.39(-2.33%) |
May 16, 2017 | 16.69 | 16.73 | 16.62 | 16.69 | 1,918,440 | +0.10(+0.59%) |
May 15, 2017 | 16.55 | 16.60 | 16.52 | 16.59 | 1,202,422 | +0.16(+0.96%) |
May 12, 2017 | 16.40 | 16.43 | 16.36 | 16.43 | 806,486 | +0.05(+0.32%) |
May 11, 2017 | 16.39 | 16.40 | 16.29 | 16.38 | 1,113,303 | -0.10(-0.59%) |
May 10, 2017 | 16.42 | 16.48 | 16.37 | 16.48 | 1,163,624 | +0.13(+0.78%) |
May 09, 2017 | 16.45 | 16.46 | 16.34 | 16.35 | 3,416,309 | -0.08(-0.50%) |
May 08, 2017 | 16.49 | 16.50 | 16.40 | 16.43 | 2,572,636 | -0.31(-1.83%) |
May 05, 2017 | 16.56 | 16.78 | 16.52 | 16.74 | 9,047,275 | +0.20(+1.22%) |
May 04, 2017 | 16.33 | 16.54 | 16.33 | 16.54 | 3,599,254 | +0.37(+2.27%) |
May 03, 2017 | 16.13 | 16.22 | 16.12 | 16.17 | 2,272,702 | +0.04(+0.23%) |
May 02, 2017 | 16.07 | 16.19 | 16.04 | 16.13 | 1,910,732 | +0.11(+0.70%) |