Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.13 | 19.20 | 19.06 | 19.10 | 116,706 | -0.03(-0.18%) |
Apr 27, 2018 | 19.14 | 19.15 | 19.04 | 19.13 | 85,835 | +0.09(+0.45%) |
Apr 26, 2018 | 18.94 | 19.06 | 18.90 | 19.05 | 187,537 | +0.22(+1.15%) |
Apr 25, 2018 | 18.87 | 18.89 | 18.72 | 18.83 | 122,800 | -0.18(-0.96%) |
Apr 24, 2018 | 19.21 | 19.24 | 18.93 | 19.01 | 96,478 | -0.12(-0.63%) |
Apr 23, 2018 | 19.25 | 19.25 | 19.08 | 19.13 | 76,492 | -0.09(-0.45%) |
Apr 20, 2018 | 19.26 | 19.26 | 19.18 | 19.22 | 62,880 | -0.16(-0.85%) |
Apr 19, 2018 | 19.46 | 19.48 | 19.29 | 19.38 | 1,262,043 | -0.06(-0.31%) |
Apr 18, 2018 | 19.36 | 19.47 | 19.36 | 19.44 | 161,900 | +0.11(+0.58%) |
Apr 17, 2018 | 19.19 | 19.37 | 19.14 | 19.33 | 136,967 | +0.16(+0.81%) |
Apr 16, 2018 | 19.18 | 19.22 | 19.10 | 19.18 | 95,015 | -0.01(-0.04%) |
Apr 13, 2018 | 19.51 | 19.51 | 19.11 | 19.18 | 67,453 | -0.13(-0.67%) |
Apr 12, 2018 | 19.30 | 19.37 | 19.26 | 19.31 | 81,645 | +0.10(+0.49%) |
Apr 11, 2018 | 19.05 | 19.32 | 19.05 | 19.22 | 385,897 | -0.03(-0.13%) |
Apr 10, 2018 | 19.20 | 19.31 | 19.16 | 19.25 | 95,504 | +0.26(+1.37%) |
Apr 09, 2018 | 19.00 | 19.12 | 18.95 | 18.99 | 87,535 | +0.13(+0.71%) |
Apr 06, 2018 | 18.93 | 19.12 | 18.80 | 18.85 | 188,647 | -0.20(-1.02%) |
Apr 05, 2018 | 19.08 | 19.17 | 19.03 | 19.05 | 274,712 | +0.10(+0.55%) |
Apr 04, 2018 | 18.59 | 18.94 | 18.39 | 18.94 | 571,510 | +0.00(+0.00%) |
Apr 03, 2018 | 18.95 | 19.11 | 18.84 | 18.94 | 217,528 | +0.10(+0.55%) |
Apr 02, 2018 | 19.06 | 19.19 | 18.75 | 18.84 | 141,792 | -0.37(-1.93%) |
Mar 29, 2018 | 19.21 | 19.21 | 19.21 | 0 | +0.31(+1.65%) | |
Mar 28, 2018 | 18.93 | 19.00 | 18.81 | 18.90 | 104,564 | -0.07(-0.34%) |
Mar 27, 2018 | 19.19 | 19.30 | 18.91 | 18.96 | 102,083 | -0.28(-1.46%) |
Mar 26, 2018 | 19.17 | 19.27 | 18.96 | 19.25 | 165,304 | +0.41(+2.16%) |
Mar 23, 2018 | 19.13 | 19.13 | 18.84 | 18.84 | 156,810 | -0.29(-1.49%) |
Mar 22, 2018 | 19.57 | 19.57 | 19.12 | 19.12 | 79,753 | -0.47(-2.38%) |
Mar 21, 2018 | 19.53 | 19.65 | 19.45 | 19.59 | 87,656 | -0.02(-0.09%) |
Mar 20, 2018 | 19.63 | 19.63 | 19.51 | 19.61 | 71,299 | +0.16(+0.80%) |
Mar 19, 2018 | 19.68 | 19.68 | 19.39 | 19.45 | 119,098 | -0.18(-0.92%) |
Mar 16, 2018 | 19.63 | 19.67 | 19.58 | 19.63 | 58,873 | -0.04(-0.22%) |
Mar 15, 2018 | 19.72 | 19.77 | 19.65 | 19.68 | 81,867 | +0.03(+0.18%) |
Mar 14, 2018 | 19.76 | 19.78 | 19.59 | 19.64 | 145,653 | +0.01(+0.04%) |
Mar 13, 2018 | 19.93 | 19.93 | 19.57 | 19.63 | 408,599 | -0.16(-0.83%) |
Mar 12, 2018 | 19.71 | 19.81 | 19.71 | 19.80 | 103,184 | +0.13(+0.65%) |
Mar 09, 2018 | 19.56 | 19.83 | 19.55 | 19.67 | 132,669 | +0.17(+0.86%) |
Mar 08, 2018 | 19.51 | 19.55 | 19.43 | 19.50 | 127,902 | +0.04(+0.22%) |
Mar 07, 2018 | 19.37 | 19.49 | 19.29 | 19.46 | 83,978 | -0.03(-0.18%) |
Mar 06, 2018 | 19.31 | 19.55 | 19.31 | 19.50 | 102,104 | +0.17(+0.90%) |
Mar 05, 2018 | 19.12 | 19.33 | 19.04 | 19.32 | 203,687 | +0.11(+0.59%) |
Mar 02, 2018 | 18.93 | 19.24 | 18.88 | 19.21 | 148,524 | +0.02(+0.09%) |
Mar 01, 2018 | 19.38 | 19.38 | 19.02 | 19.19 | 160,991 | -0.25(-1.29%) |
Feb 28, 2018 | 19.65 | 19.72 | 19.44 | 19.44 | 155,572 | -0.21(-1.06%) |
Feb 27, 2018 | 19.87 | 19.87 | 19.64 | 19.65 | 111,529 | -0.32(-1.58%) |
Feb 26, 2018 | 19.95 | 19.99 | 19.82 | 19.97 | 167,577 | +0.09(+0.46%) |
Feb 23, 2018 | 19.76 | 19.89 | 19.69 | 19.88 | 110,045 | +0.21(+1.05%) |
Feb 22, 2018 | 19.69 | 19.76 | 19.63 | 19.67 | 100,083 | +0.03(+0.18%) |
Feb 21, 2018 | 19.70 | 19.89 | 19.63 | 19.63 | 122,752 | +0.03(+0.13%) |
Feb 20, 2018 | 19.62 | 19.75 | 19.53 | 19.61 | 98,590 | -0.19(-0.96%) |
Feb 16, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 19.74 | 19.82 | 19.67 | 19.80 | 273,814 | +0.23(+1.19%) |
Feb 14, 2018 | 19.10 | 19.61 | 19.09 | 19.57 | 86,172 | +0.39(+2.03%) |
Feb 13, 2018 | 19.10 | 19.18 | 19.04 | 19.18 | 141,284 | +0.03(+0.18%) |
Feb 12, 2018 | 19.12 | 19.19 | 18.84 | 19.14 | 325,124 | +0.24(+1.28%) |
Feb 09, 2018 | 18.88 | 19.02 | 18.38 | 18.90 | 315,729 | +0.22(+1.16%) |
Feb 08, 2018 | 19.34 | 18.68 | 18.68 | 500,005 | -0.66(-3.40%) | |
Feb 07, 2018 | 19.76 | 19.87 | 19.32 | 19.34 | 347,842 | -0.31(-1.58%) |
Feb 06, 2018 | 19.01 | 19.74 | 18.98 | 19.65 | 490,951 | +0.21(+1.07%) |
Feb 05, 2018 | 19.82 | 19.87 | 19.16 | 19.44 | 348,223 | -0.54(-2.68%) |
Feb 02, 2018 | 20.44 | 20.44 | 19.94 | 19.98 | 211,741 | -0.54(-2.61%) |
Feb 01, 2018 | 20.46 | 20.59 | 20.38 | 20.52 | 163,402 | -0.03(-0.13%) |
Jan 31, 2018 | 20.51 | 20.72 | 20.49 | 20.54 | 136,777 | +0.03(+0.17%) |
Jan 30, 2018 | 20.54 | 20.58 | 20.46 | 20.51 | 122,945 | -0.20(-0.96%) |
Jan 29, 2018 | 20.82 | 20.84 | 20.70 | 20.71 | 126,764 | -0.23(-1.11%) |
Jan 26, 2018 | 20.78 | 20.96 | 20.73 | 20.94 | 183,098 | +0.21(+1.00%) |
Jan 25, 2018 | 20.94 | 20.94 | 20.62 | 20.73 | 264,791 | +0.01(+0.04%) |
Jan 24, 2018 | 20.78 | 20.83 | 20.60 | 20.72 | 282,847 | +0.13(+0.63%) |
Jan 23, 2018 | 20.65 | 20.65 | 20.54 | 20.59 | 215,997 | +0.03(+0.13%) |
Jan 22, 2018 | 20.54 | 20.58 | 20.44 | 20.57 | 162,444 | +0.01(+0.04%) |
Jan 19, 2018 | 20.54 | 20.57 | 20.46 | 20.56 | 190,770 | +0.18(+0.89%) |
Jan 18, 2018 | 20.43 | 20.47 | 20.37 | 20.38 | 155,540 | -0.08(-0.38%) |
Jan 17, 2018 | 20.37 | 20.51 | 20.25 | 20.46 | 263,500 | +0.16(+0.81%) |
Jan 16, 2018 | 20.57 | 20.57 | 20.28 | 20.29 | 638,182 | +0.00(+0.00%) |
Jan 12, 2018 | 20.29 | 20.29 | 20.29 | 0 | +0.19(+0.95%) | |
Jan 11, 2018 | 20.04 | 20.23 | 19.91 | 20.10 | 315,097 | +0.15(+0.74%) |
Jan 10, 2018 | 19.95 | 358,272 | -0.11(-0.56%) | |||
Jan 09, 2018 | 20.03 | 20.08 | 19.98 | 20.07 | 158,859 | +0.05(+0.26%) |
Jan 08, 2018 | 19.97 | 20.04 | 19.80 | 20.02 | 96,478 | +0.03(+0.13%) |
Jan 05, 2018 | 19.87 | 19.99 | 19.85 | 19.99 | 242,670 | +0.18(+0.93%) |
Jan 04, 2018 | 19.80 | 19.89 | 19.73 | 19.81 | 212,508 | +0.14(+0.74%) |
Jan 03, 2018 | 19.65 | 19.72 | 19.55 | 19.66 | 403,508 | +0.10(+0.49%) |
Jan 02, 2018 | 19.37 | 19.57 | 19.24 | 19.57 | 138,847 | +0.33(+1.71%) |
Dec 29, 2017 | 19.24 | 19.24 | 19.24 | 0 | -0.01(-0.04%) | |
Dec 28, 2017 | 19.13 | 19.30 | 19.13 | 19.25 | 94,005 | +0.09(+0.45%) |
Dec 27, 2017 | 19.12 | 19.18 | 19.05 | 19.16 | 116,207 | +0.09(+0.45%) |
Dec 26, 2017 | 18.99 | 19.09 | 18.98 | 19.07 | 50,532 | +0.03(+0.14%) |
Dec 22, 2017 | 19.06 | 19.10 | 19.00 | 19.05 | 111,549 | +0.00(+0.00%) |
Dec 21, 2017 | 19.15 | 19.15 | 18.92 | 19.05 | 219,672 | +0.10(+0.52%) |
Dec 20, 2017 | 19.01 | 19.04 | 18.90 | 18.95 | 199,790 | -0.03(-0.14%) |
Dec 19, 2017 | 18.91 | 19.30 | 18.91 | 18.97 | 182,810 | -0.01(-0.06%) |
Dec 18, 2017 | 18.79 | 19.02 | 18.79 | 18.98 | 167,119 | +0.27(+1.43%) |
Dec 15, 2017 | 18.73 | 18.75 | 18.66 | 18.72 | 114,989 | +0.03(+0.18%) |
Dec 14, 2017 | 18.72 | 18.80 | 18.68 | 18.68 | 95,235 | -0.08(-0.41%) |
Dec 13, 2017 | 18.70 | 18.77 | 18.69 | 18.76 | 164,383 | +0.11(+0.60%) |
Dec 12, 2017 | 18.63 | 18.66 | 18.58 | 18.65 | 109,907 | -0.06(-0.32%) |
Dec 11, 2017 | 18.57 | 18.72 | 18.57 | 18.71 | 96,092 | +0.08(+0.41%) |
Dec 08, 2017 | 18.63 | 18.69 | 18.59 | 18.63 | 181,824 | +0.10(+0.56%) |
Dec 07, 2017 | 18.45 | 18.55 | 18.40 | 18.53 | 181,145 | +0.05(+0.28%) |
Dec 06, 2017 | 18.52 | 18.52 | 18.43 | 18.48 | 250,870 | -0.12(-0.65%) |
Dec 05, 2017 | 18.61 | 18.69 | 18.57 | 18.60 | 85,326 | -0.03(-0.18%) |
Dec 04, 2017 | 18.78 | 18.86 | 18.61 | 18.63 | 128,057 | -0.07(-0.37%) |
Dec 01, 2017 | 18.77 | 18.83 | 18.63 | 18.70 | 237,297 | -0.05(-0.25%) |
Nov 30, 2017 | 18.77 | 18.93 | 18.73 | 18.75 | 157,274 | -0.03(-0.16%) |
Nov 29, 2017 | 18.91 | 18.91 | 18.73 | 18.78 | 157,135 | -0.20(-1.04%) |
Nov 28, 2017 | 18.95 | 19.00 | 18.87 | 18.97 | 344,970 | +0.06(+0.32%) |
Nov 27, 2017 | 19.04 | 19.04 | 18.88 | 18.91 | 97,550 | -0.16(-0.85%) |
Nov 24, 2017 | 19.06 | 19.11 | 19.03 | 19.08 | 81,653 | +0.08(+0.41%) |
Nov 22, 2017 | 19.10 | 19.10 | 18.96 | 19.00 | 126,377 | +0.01(+0.05%) |
Nov 21, 2017 | 18.93 | 19.03 | 18.92 | 18.99 | 138,578 | +0.19(+1.00%) |
Nov 20, 2017 | 18.78 | 18.82 | 18.76 | 18.80 | 143,550 | +0.03(+0.18%) |
Nov 17, 2017 | 18.80 | 18.80 | 18.67 | 18.77 | 74,132 | +0.05(+0.28%) |
Nov 16, 2017 | 18.60 | 18.72 | 18.58 | 18.72 | 109,416 | +0.33(+1.82%) |
Nov 15, 2017 | 18.38 | 18.42 | 18.28 | 18.38 | 122,746 | -0.09(-0.46%) |
Nov 14, 2017 | 18.48 | 18.57 | 18.46 | 18.47 | 108,103 | -0.05(-0.28%) |
Nov 13, 2017 | 18.56 | 18.56 | 18.40 | 18.52 | 240,018 | -0.10(-0.55%) |
Nov 10, 2017 | 18.59 | 18.65 | 18.54 | 18.62 | 513,603 | +0.02(+0.09%) |
Nov 09, 2017 | 18.65 | 18.65 | 18.50 | 18.60 | 159,313 | -0.15(-0.82%) |
Nov 08, 2017 | 18.78 | 18.78 | 18.66 | 18.76 | 137,711 | +0.07(+0.37%) |
Nov 07, 2017 | 18.83 | 18.83 | 18.67 | 18.69 | 124,391 | -0.15(-0.82%) |
Nov 06, 2017 | 18.71 | 18.85 | 18.71 | 18.84 | 96,498 | +0.15(+0.83%) |
Nov 03, 2017 | 18.72 | 18.78 | 18.66 | 18.69 | 189,774 | -0.03(-0.18%) |
Nov 02, 2017 | 18.71 | 18.72 | 18.64 | 18.72 | 310,554 | +0.03(+0.18%) |
Nov 01, 2017 | 18.80 | 18.80 | 18.66 | 18.69 | 240,278 | +0.09(+0.51%) |
Oct 31, 2017 | 18.50 | 18.60 | 18.49 | 18.60 | 116,462 | +0.15(+0.79%) |
Oct 30, 2017 | 18.33 | 18.50 | 18.33 | 18.45 | 73,008 | +0.01(+0.05%) |
Oct 27, 2017 | 18.50 | 18.50 | 18.32 | 18.44 | 111,423 | +0.03(+0.19%) |
Oct 26, 2017 | 18.40 | 18.47 | 18.36 | 18.41 | 96,088 | +0.01(+0.07%) |
Oct 25, 2017 | 18.43 | 18.53 | 18.30 | 18.39 | 103,793 | -0.06(-0.30%) |
Oct 24, 2017 | 18.43 | 18.51 | 18.39 | 18.45 | 165,466 | +0.03(+0.14%) |
Oct 23, 2017 | 18.51 | 18.55 | 18.41 | 18.42 | 78,680 | -0.09(-0.46%) |
Oct 20, 2017 | 18.57 | 18.59 | 18.49 | 18.51 | 88,991 | -0.01(-0.05%) |
Oct 19, 2017 | 18.48 | 18.53 | 18.43 | 18.52 | 119,035 | -0.16(-0.87%) |
Oct 18, 2017 | 18.78 | 18.79 | 18.61 | 18.68 | 205,107 | +0.05(+0.28%) |
Oct 17, 2017 | 18.73 | 18.74 | 18.61 | 18.63 | 316,915 | -0.14(-0.76%) |
Oct 16, 2017 | 18.84 | 18.84 | 18.72 | 18.77 | 91,590 | +0.02(+0.13%) |
Oct 13, 2017 | 18.75 | 18.76 | 18.69 | 18.75 | 147,943 | +0.11(+0.60%) |
Oct 12, 2017 | 18.60 | 18.79 | 18.60 | 18.64 | 203,543 | -0.01(-0.05%) |
Oct 11, 2017 | 18.59 | 18.65 | 18.57 | 18.65 | 112,571 | +0.02(+0.09%) |
Oct 10, 2017 | 18.56 | 18.63 | 18.54 | 18.63 | 206,770 | +0.21(+1.12%) |
Oct 09, 2017 | 18.42 | 18.46 | 18.39 | 18.42 | 111,703 | -0.01(-0.05%) |
Oct 06, 2017 | 18.34 | 18.44 | 18.34 | 18.43 | 97,663 | -0.07(-0.37%) |
Oct 05, 2017 | 18.63 | 18.63 | 18.47 | 18.50 | 125,382 | +0.00(+0.00%) |
Oct 04, 2017 | 18.61 | 18.61 | 18.44 | 18.50 | 261,624 | +0.02(+0.09%) |
Oct 03, 2017 | 18.54 | 18.54 | 18.41 | 18.48 | 227,729 | +0.13(+0.70%) |
Oct 02, 2017 | 18.33 | 18.38 | 18.28 | 18.36 | 160,143 | +0.02(+0.09%) |
Sep 29, 2017 | 18.27 | 18.34 | 18.18 | 18.34 | 142,077 | +0.21(+1.13%) |
Sep 28, 2017 | 18.06 | 18.15 | 18.05 | 18.13 | 157,000 | +0.03(+0.19%) |
Sep 27, 2017 | 18.01 | 18.11 | 17.99 | 18.10 | 208,357 | +0.00(+0.00%) |
Sep 26, 2017 | 18.12 | 18.16 | 18.04 | 18.10 | 174,952 | -0.02(-0.09%) |
Sep 25, 2017 | 18.29 | 18.30 | 18.10 | 18.12 | 234,495 | -0.28(-1.54%) |
Sep 22, 2017 | 18.43 | 18.43 | 18.36 | 18.40 | 111,968 | -0.03(-0.14%) |
Sep 21, 2017 | 18.59 | 18.59 | 18.34 | 18.42 | 153,464 | -0.04(-0.24%) |
Sep 20, 2017 | 18.60 | 18.64 | 18.38 | 18.47 | 114,155 | -0.09(-0.51%) |
Sep 19, 2017 | 18.72 | 18.72 | 18.50 | 18.56 | 243,538 | +0.05(+0.28%) |
Sep 18, 2017 | 18.56 | 18.60 | 18.48 | 18.51 | 219,124 | +0.07(+0.37%) |
Sep 15, 2017 | 18.38 | 18.66 | 18.38 | 18.44 | 157,156 | +0.02(+0.09%) |
Sep 14, 2017 | 18.35 | 18.43 | 18.30 | 18.43 | 142,965 | +0.03(+0.19%) |
Sep 13, 2017 | 18.51 | 18.51 | 18.31 | 18.39 | 363,237 | -0.03(-0.14%) |
Sep 12, 2017 | 18.37 | 18.45 | 18.34 | 18.42 | 248,877 | +0.08(+0.42%) |
Sep 11, 2017 | 18.31 | 18.37 | 18.31 | 18.34 | 121,409 | +0.20(+1.08%) |
Sep 08, 2017 | 18.16 | 18.19 | 18.10 | 18.14 | 166,695 | -0.02(-0.09%) |
Sep 07, 2017 | 18.08 | 18.18 | 18.08 | 18.16 | 94,302 | +0.19(+1.04%) |
Sep 06, 2017 | 17.96 | 18.00 | 17.96 | 17.97 | 88,371 | +0.14(+0.81%) |
Sep 05, 2017 | 17.98 | 18.00 | 17.80 | 17.83 | 508,500 | -0.20(-1.13%) |
Sep 01, 2017 | 18.04 | 18.04 | 17.96 | 18.03 | 167,991 | +0.15(+0.86%) |
Aug 31, 2017 | 17.85 | 17.92 | 17.82 | 17.88 | 96,899 | +0.07(+0.38%) |
Aug 30, 2017 | 17.76 | 17.84 | 17.74 | 17.81 | 155,467 | +0.07(+0.38%) |
Aug 29, 2017 | 17.60 | 17.77 | 17.60 | 17.74 | 202,079 | -0.08(-0.43%) |
Aug 28, 2017 | 17.86 | 17.86 | 17.78 | 17.82 | 217,815 | -0.03(-0.19%) |
Aug 25, 2017 | 17.83 | 17.91 | 17.81 | 17.85 | 394,159 | +0.06(+0.34%) |
Aug 24, 2017 | 17.84 | 17.86 | 17.76 | 17.79 | 144,261 | +0.04(+0.24%) |
Aug 23, 2017 | 17.67 | 17.79 | 17.61 | 17.75 | 128,989 | +0.02(+0.10%) |
Aug 22, 2017 | 17.64 | 17.73 | 17.64 | 17.73 | 98,045 | +0.13(+0.73%) |
Aug 21, 2017 | 17.56 | 17.62 | 17.52 | 17.61 | 68,840 | +0.09(+0.54%) |
Aug 18, 2017 | 17.52 | 17.58 | 17.46 | 17.51 | 74,472 | +0.00(+0.00%) |
Aug 17, 2017 | 17.63 | 17.67 | 17.49 | 17.51 | 97,587 | -0.16(-0.92%) |
Aug 16, 2017 | 17.62 | 17.74 | 17.56 | 17.67 | 396,730 | +0.12(+0.68%) |
Aug 15, 2017 | 17.50 | 17.57 | 17.46 | 17.56 | 91,880 | +0.01(+0.05%) |
Aug 14, 2017 | 17.54 | 17.61 | 17.52 | 17.55 | 60,837 | +0.21(+1.23%) |
Aug 11, 2017 | 17.32 | 17.44 | 17.27 | 17.33 | 97,389 | -0.06(-0.34%) |
Aug 10, 2017 | 17.59 | 17.67 | 17.39 | 17.39 | 373,525 | -0.38(-2.11%) |
Aug 09, 2017 | 17.70 | 17.79 | 17.66 | 17.77 | 112,076 | -0.08(-0.43%) |
Aug 08, 2017 | 17.89 | 17.93 | 17.84 | 17.85 | 87,666 | -0.04(-0.24%) |
Aug 07, 2017 | 17.82 | 17.91 | 17.82 | 17.89 | 334,758 | +0.06(+0.33%) |
Aug 04, 2017 | 17.80 | 17.84 | 17.73 | 17.83 | 342,085 | +0.04(+0.24%) |
Aug 03, 2017 | 17.81 | 17.81 | 17.69 | 17.79 | 417,859 | -0.02(-0.10%) |
Aug 02, 2017 | 17.85 | 17.85 | 17.73 | 17.80 | 184,342 | -0.01(-0.05%) |
Aug 01, 2017 | 17.82 | 17.84 | 17.78 | 17.81 | 193,130 | +0.09(+0.53%) |
Jul 31, 2017 | 17.68 | 17.73 | 17.64 | 17.72 | 86,427 | +0.11(+0.63%) |
Jul 28, 2017 | 17.55 | 17.64 | 17.52 | 17.61 | 89,930 | -0.01(-0.05%) |
Jul 27, 2017 | 17.81 | 17.81 | 17.55 | 17.62 | 277,852 | -0.16(-0.91%) |
Jul 26, 2017 | 17.60 | 17.80 | 17.60 | 17.78 | 240,069 | +0.20(+1.16%) |
Jul 25, 2017 | 17.61 | 17.62 | 17.55 | 17.57 | 195,708 | +0.03(+0.15%) |
Jul 24, 2017 | 17.51 | 17.57 | 17.46 | 17.55 | 95,245 | +0.01(+0.05%) |
Jul 21, 2017 | 17.51 | 17.56 | 17.46 | 17.54 | 174,305 | -0.06(-0.34%) |
Jul 20, 2017 | 17.61 | 17.65 | 17.55 | 17.60 | 117,263 | +0.02(+0.10%) |
Jul 19, 2017 | 17.54 | 17.59 | 17.50 | 17.58 | 114,033 | +0.10(+0.59%) |
Jul 18, 2017 | 17.37 | 17.48 | 17.37 | 17.48 | 114,879 | +0.13(+0.74%) |
Jul 17, 2017 | 17.39 | 17.40 | 17.34 | 17.35 | 59,028 | -0.04(-0.25%) |
Jul 14, 2017 | 17.28 | 17.43 | 17.26 | 17.39 | 270,719 | +0.15(+0.89%) |
Jul 13, 2017 | 17.21 | 17.26 | 17.15 | 17.24 | 99,097 | +0.07(+0.40%) |
Jul 12, 2017 | 17.11 | 17.22 | 17.07 | 17.17 | 114,981 | +0.15(+0.90%) |
Jul 11, 2017 | 16.93 | 17.02 | 16.88 | 17.02 | 224,392 | +0.14(+0.86%) |
Jul 10, 2017 | 16.90 | 16.93 | 16.83 | 16.87 | 111,145 | +0.09(+0.56%) |
Jul 07, 2017 | 16.72 | 16.81 | 16.71 | 16.78 | 70,748 | +0.07(+0.41%) |
Jul 06, 2017 | 16.77 | 16.79 | 16.69 | 16.71 | 93,919 | -0.11(-0.66%) |
Jul 05, 2017 | 16.92 | 16.92 | 16.74 | 16.82 | 173,748 | +0.03(+0.15%) |
Jul 03, 2017 | 16.74 | 16.86 | 16.74 | 16.80 | 55,017 | +0.05(+0.31%) |
Jun 30, 2017 | 16.77 | 16.81 | 16.71 | 16.75 | 81,177 | +0.03(+0.15%) |
Jun 29, 2017 | 16.83 | 16.91 | 16.62 | 16.72 | 121,913 | -0.17(-1.01%) |
Jun 28, 2017 | 16.77 | 16.90 | 16.75 | 16.89 | 70,899 | +0.14(+0.87%) |
Jun 27, 2017 | 16.75 | 16.82 | 16.72 | 16.75 | 187,353 | -0.09(-0.56%) |
Jun 26, 2017 | 16.88 | 16.97 | 16.81 | 16.84 | 82,518 | +0.06(+0.36%) |
Jun 23, 2017 | 16.75 | 16.82 | 16.69 | 16.78 | 155,355 | +0.06(+0.36%) |
Jun 22, 2017 | 16.67 | 16.77 | 16.67 | 16.72 | 122,434 | +0.00(+0.03%) |
Jun 21, 2017 | 16.68 | 16.75 | 16.68 | 16.72 | 125,010 | +0.03(+0.15%) |
Jun 20, 2017 | 16.81 | 16.84 | 16.68 | 16.69 | 183,126 | -0.17(-1.01%) |
Jun 19, 2017 | 16.70 | 16.89 | 16.70 | 16.86 | 110,977 | +0.17(+1.02%) |
Jun 16, 2017 | 16.64 | 16.72 | 16.62 | 16.69 | 116,528 | +0.09(+0.51%) |
Jun 15, 2017 | 16.65 | 16.65 | 16.49 | 16.61 | 184,001 | -0.19(-1.12%) |
Jun 14, 2017 | 16.93 | 16.94 | 16.73 | 16.79 | 117,376 | -0.04(-0.25%) |
Jun 13, 2017 | 16.84 | 16.90 | 16.78 | 16.84 | 159,821 | +0.14(+0.85%) |
Jun 12, 2017 | 16.78 | 16.78 | 16.66 | 16.69 | 196,436 | -0.16(-0.94%) |
Jun 09, 2017 | 17.01 | 17.07 | 16.80 | 16.85 | 139,624 | -0.13(-0.75%) |
Jun 08, 2017 | 17.01 | 17.02 | 16.89 | 16.98 | 134,660 | -0.08(-0.45%) |
Jun 07, 2017 | 17.03 | 17.07 | 16.96 | 17.06 | 267,819 | +0.03(+0.20%) |
Jun 06, 2017 | 16.94 | 17.06 | 16.94 | 17.02 | 162,721 | +0.06(+0.35%) |
Jun 05, 2017 | 16.99 | 17.02 | 16.93 | 16.96 | 106,295 | -0.09(-0.55%) |
Jun 02, 2017 | 17.04 | 17.08 | 17.01 | 17.06 | 72,548 | +0.07(+0.40%) |
Jun 01, 2017 | 17.01 | 17.04 | 16.94 | 16.99 | 351,594 | +0.06(+0.35%) |
May 31, 2017 | 17.11 | 17.11 | 16.89 | 16.93 | 195,964 | -0.05(-0.30%) |
May 30, 2017 | 16.90 | 17.01 | 16.89 | 16.98 | 137,243 | +0.02(+0.10%) |
May 26, 2017 | 16.86 | 17.01 | 16.86 | 16.96 | 123,270 | +0.04(+0.25%) |
May 25, 2017 | 16.94 | 16.97 | 16.85 | 16.92 | 159,448 | +0.11(+0.66%) |
May 24, 2017 | 16.80 | 16.90 | 16.78 | 16.81 | 118,284 | -0.01(-0.05%) |
May 23, 2017 | 16.78 | 16.87 | 16.72 | 16.82 | 185,091 | +0.11(+0.66%) |
May 22, 2017 | 16.83 | 16.83 | 16.69 | 16.71 | 157,214 | -0.09(-0.56%) |
May 19, 2017 | 16.49 | 16.82 | 16.49 | 16.80 | 171,507 | +0.50(+3.08%) |
May 18, 2017 | 16.84 | 16.89 | 16.04 | 16.30 | 638,948 | -0.85(-4.97%) |
May 17, 2017 | 17.41 | 17.49 | 17.14 | 17.15 | 1,391,897 | -0.41(-2.33%) |
May 16, 2017 | 17.51 | 17.59 | 17.48 | 17.56 | 354,116 | +0.21(+1.23%) |
May 15, 2017 | 17.30 | 17.37 | 17.27 | 17.35 | 182,478 | +0.16(+0.94%) |
May 12, 2017 | 16.95 | 17.23 | 16.95 | 17.18 | 212,659 | +0.17(+1.00%) |
May 11, 2017 | 16.99 | 17.04 | 16.91 | 17.01 | 394,806 | +0.03(+0.15%) |
May 10, 2017 | 16.81 | 17.01 | 16.81 | 16.99 | 337,001 | +0.14(+0.81%) |
May 09, 2017 | 16.79 | 16.89 | 16.78 | 16.85 | 199,906 | +0.16(+0.97%) |
May 08, 2017 | 16.80 | 16.80 | 16.67 | 16.69 | 118,677 | -0.14(-0.86%) |
May 05, 2017 | 16.65 | 16.85 | 16.65 | 16.84 | 130,406 | +0.22(+1.33%) |
May 04, 2017 | 16.83 | 16.83 | 16.58 | 16.61 | 129,025 | -0.11(-0.66%) |
May 03, 2017 | 16.84 | 16.84 | 16.67 | 16.72 | 596,153 | -0.09(-0.56%) |
May 02, 2017 | 16.69 | 16.83 | 16.66 | 16.82 | 228,775 | +0.20(+1.18%) |