Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.91 | 18.91 | 18.91 | 0 | -0.08(-0.41%) | |
Dec 28, 2017 | 19.08 | 19.08 | 18.93 | 18.99 | 7,597 | -0.00(-0.01%) |
Dec 27, 2017 | 19.08 | 19.08 | 18.99 | 18.99 | 6,360 | -0.04(-0.18%) |
Dec 26, 2017 | 19.06 | 19.06 | 18.93 | 19.03 | 9,828 | +0.08(+0.41%) |
Dec 22, 2017 | 18.99 | 19.01 | 18.90 | 18.95 | 7,584 | -0.05(-0.26%) |
Dec 21, 2017 | 19.05 | 19.08 | 18.99 | 19.00 | 6,947 | -0.05(-0.25%) |
Dec 20, 2017 | 19.12 | 19.13 | 19.05 | 19.05 | 18,841 | -0.09(-0.46%) |
Dec 19, 2017 | 19.35 | 19.35 | 19.09 | 19.13 | 10,356 | -0.12(-0.64%) |
Dec 18, 2017 | 19.26 | 19.27 | 19.16 | 19.26 | 12,454 | +0.21(+1.10%) |
Dec 15, 2017 | 18.98 | 19.08 | 18.98 | 19.05 | 22,534 | +0.15(+0.77%) |
Dec 14, 2017 | 18.98 | 19.03 | 18.90 | 18.90 | 19,580 | +0.02(+0.10%) |
Dec 13, 2017 | 18.93 | 18.93 | 18.87 | 18.88 | 4,810 | +0.11(+0.57%) |
Dec 12, 2017 | 18.85 | 18.86 | 18.76 | 18.77 | 4,907 | -0.01(-0.05%) |
Dec 11, 2017 | 18.76 | 18.83 | 18.72 | 18.78 | 6,921 | +0.07(+0.39%) |
Dec 08, 2017 | 18.76 | 18.76 | 18.69 | 18.71 | 7,047 | +0.12(+0.65%) |
Dec 07, 2017 | 18.55 | 18.64 | 18.51 | 18.59 | 6,904 | +0.10(+0.52%) |
Dec 06, 2017 | 18.52 | 18.53 | 18.49 | 18.49 | 4,989 | -0.05(-0.26%) |
Dec 05, 2017 | 18.51 | 18.62 | 18.51 | 18.54 | 5,888 | -0.01(-0.05%) |
Dec 04, 2017 | 18.53 | 18.55 | 18.55 | 15,873 | +0.02(+0.11%) | |
Dec 01, 2017 | 18.55 | 18.57 | 18.39 | 18.53 | 10,418 | -0.01(-0.05%) |
Nov 30, 2017 | 18.61 | 18.66 | 18.54 | 18.54 | 4,252 | +0.06(+0.31%) |
Nov 29, 2017 | 18.75 | 18.75 | 18.48 | 18.48 | 7,505 | -0.13(-0.72%) |
Nov 28, 2017 | 18.50 | 18.66 | 18.50 | 18.62 | 6,142 | +0.11(+0.57%) |
Nov 27, 2017 | 18.65 | 18.66 | 18.51 | 18.51 | 12,921 | -0.11(-0.57%) |
Nov 24, 2017 | 18.59 | 18.62 | 18.57 | 18.62 | 3,971 | +0.07(+0.37%) |
Nov 22, 2017 | 18.41 | 18.56 | 18.41 | 18.55 | 6,131 | +0.12(+0.63%) |
Nov 21, 2017 | 18.43 | 18.49 | 18.43 | 18.43 | 7,725 | +0.05(+0.26%) |
Nov 20, 2017 | 18.38 | 18.39 | 18.32 | 18.39 | 10,538 | +0.06(+0.32%) |
Nov 17, 2017 | 18.34 | 18.36 | 18.29 | 18.33 | 9,529 | +0.08(+0.43%) |
Nov 16, 2017 | 18.13 | 18.28 | 18.08 | 18.25 | 5,085 | +0.20(+1.13%) |
Nov 15, 2017 | 18.01 | 18.12 | 17.97 | 18.05 | 5,718 | -0.06(-0.32%) |
Nov 14, 2017 | 18.06 | 18.14 | 18.03 | 18.10 | 4,627 | -0.01(-0.08%) |
Nov 13, 2017 | 18.08 | 18.12 | 18.04 | 18.12 | 7,669 | +0.03(+0.19%) |
Nov 10, 2017 | 18.03 | 18.08 | 18.03 | 18.08 | 3,093 | +0.10(+0.54%) |
Nov 09, 2017 | 17.95 | 17.99 | 17.80 | 17.99 | 7,712 | -0.01(-0.06%) |
Nov 08, 2017 | 18.00 | 18.03 | 17.92 | 18.00 | 3,955 | +0.00(+0.00%) |
Nov 07, 2017 | 18.25 | 18.25 | 17.95 | 18.00 | 8,043 | -0.23(-1.28%) |
Nov 06, 2017 | 18.18 | 18.25 | 18.16 | 18.23 | 7,770 | +0.12(+0.64%) |
Nov 03, 2017 | 18.00 | 18.15 | 18.00 | 18.11 | 11,178 | +0.12(+0.67%) |
Nov 02, 2017 | 18.02 | 18.05 | 17.98 | 17.99 | 6,974 | -0.06(-0.34%) |
Nov 01, 2017 | 18.12 | 18.12 | 18.04 | 18.05 | 25,142 | -0.03(-0.18%) |
Oct 31, 2017 | 18.10 | 18.10 | 18.10 | 18.09 | 17,977 | +0.03(+0.18%) |
Oct 30, 2017 | 18.13 | 18.13 | 18.05 | 18.05 | 7,000 | -0.06(-0.32%) |
Oct 27, 2017 | 18.00 | 18.15 | 17.93 | 18.11 | 23,939 | +0.09(+0.49%) |
Oct 26, 2017 | 17.97 | 18.06 | 17.93 | 18.03 | 6,367 | +0.17(+0.93%) |
Oct 25, 2017 | 17.91 | 17.91 | 17.76 | 17.86 | 3,977 | -0.04(-0.25%) |
Oct 24, 2017 | 17.86 | 17.94 | 17.86 | 17.90 | 4,019 | +0.05(+0.30%) |
Oct 23, 2017 | 17.95 | 18.07 | 17.85 | 17.85 | 9,947 | -0.13(-0.70%) |
Oct 20, 2017 | 18.11 | 18.11 | 17.98 | 17.98 | 5,865 | +0.12(+0.70%) |
Oct 19, 2017 | 17.79 | 17.88 | 17.76 | 17.85 | 4,414 | -0.06(-0.32%) |
Oct 18, 2017 | 17.89 | 17.95 | 17.89 | 17.91 | 5,381 | +0.02(+0.11%) |
Oct 17, 2017 | 17.86 | 17.94 | 17.86 | 17.89 | 5,385 | -0.01(-0.05%) |
Oct 16, 2017 | 17.96 | 17.96 | 17.86 | 17.90 | 9,284 | -0.07(-0.38%) |
Oct 13, 2017 | 18.00 | 18.00 | 17.93 | 17.97 | 10,886 | +0.07(+0.38%) |
Oct 12, 2017 | 17.85 | 17.90 | 17.78 | 17.90 | 4,780 | +0.04(+0.24%) |
Oct 11, 2017 | 17.80 | 17.88 | 17.80 | 17.86 | 3,622 | +0.02(+0.14%) |
Oct 10, 2017 | 17.84 | 17.91 | 17.83 | 17.83 | 6,562 | -0.03(-0.16%) |
Oct 09, 2017 | 17.89 | 17.94 | 17.86 | 17.86 | 3,731 | -0.07(-0.38%) |
Oct 06, 2017 | 17.91 | 17.93 | 17.86 | 17.93 | 3,638 | -0.02(-0.11%) |
Oct 05, 2017 | 17.86 | 17.95 | 17.80 | 17.95 | 3,906 | +0.17(+0.93%) |
Oct 04, 2017 | 17.83 | 17.83 | 17.72 | 17.78 | 5,297 | +0.05(+0.27%) |
Oct 03, 2017 | 17.72 | 17.75 | 17.72 | 17.73 | 3,769 | +0.09(+0.50%) |
Oct 02, 2017 | 17.61 | 17.69 | 17.61 | 17.65 | 7,780 | +0.07(+0.39%) |
Sep 29, 2017 | 17.61 | 17.66 | 17.57 | 17.58 | 3,125 | +0.02(+0.11%) |
Sep 28, 2017 | 17.60 | 17.60 | 17.55 | 17.56 | 2,298 | -0.10(-0.55%) |
Sep 27, 2017 | 17.58 | 17.66 | 17.52 | 17.66 | 3,232 | +0.17(+0.99%) |
Sep 26, 2017 | 17.52 | 17.54 | 17.48 | 17.48 | 2,821 | +0.03(+0.18%) |
Sep 25, 2017 | 17.53 | 17.53 | 17.36 | 17.45 | 5,152 | -0.14(-0.77%) |
Sep 22, 2017 | 17.53 | 17.61 | 17.53 | 17.59 | 4,466 | +0.06(+0.33%) |
Sep 21, 2017 | 17.50 | 17.56 | 17.47 | 17.53 | 2,105 | -0.02(-0.14%) |
Sep 20, 2017 | 17.59 | 17.59 | 17.51 | 17.55 | 3,524 | +0.01(+0.08%) |
Sep 19, 2017 | 17.54 | 17.57 | 17.52 | 17.54 | 5,169 | +0.04(+0.22%) |
Sep 18, 2017 | 17.62 | 17.66 | 17.50 | 17.50 | 6,034 | -0.03(-0.17%) |
Sep 15, 2017 | 17.57 | 17.61 | 17.52 | 17.53 | 6,981 | -0.06(-0.33%) |
Sep 14, 2017 | 17.57 | 17.59 | 17.52 | 17.59 | 3,881 | -0.02(-0.13%) |
Sep 13, 2017 | 17.66 | 17.66 | 17.58 | 17.61 | 4,996 | +0.00(+0.02%) |
Sep 12, 2017 | 17.54 | 17.61 | 17.54 | 17.61 | 4,327 | +0.05(+0.28%) |
Sep 11, 2017 | 17.51 | 17.56 | 17.45 | 17.56 | 27,729 | +0.19(+1.10%) |
Sep 08, 2017 | 17.51 | 17.51 | 17.35 | 17.37 | 10,149 | -0.08(-0.48%) |
Sep 07, 2017 | 17.38 | 17.46 | 17.38 | 17.45 | 31,617 | +0.13(+0.73%) |
Sep 06, 2017 | 17.35 | 17.38 | 17.28 | 17.32 | 12,708 | -0.01(-0.06%) |
Sep 05, 2017 | 17.30 | 17.38 | 17.21 | 17.33 | 8,404 | -0.02(-0.11%) |
Sep 01, 2017 | 17.41 | 17.42 | 17.35 | 17.35 | 4,567 | +0.08(+0.44%) |
Aug 31, 2017 | 17.31 | 17.32 | 17.23 | 17.28 | 3,937 | +0.11(+0.63%) |
Aug 30, 2017 | 17.09 | 17.17 | 17.05 | 17.17 | 12,484 | +0.09(+0.52%) |
Aug 29, 2017 | 16.98 | 17.08 | 16.92 | 17.08 | 4,776 | +0.09(+0.53%) |
Aug 28, 2017 | 17.06 | 17.06 | 16.98 | 16.99 | 4,666 | -0.10(-0.59%) |
Aug 25, 2017 | 17.05 | 17.13 | 17.02 | 17.09 | 6,193 | +0.05(+0.31%) |
Aug 24, 2017 | 17.12 | 17.12 | 17.02 | 17.04 | 2,692 | +0.01(+0.09%) |
Aug 23, 2017 | 17.03 | 17.10 | 17.01 | 17.02 | 3,663 | -0.14(-0.79%) |
Aug 22, 2017 | 17.03 | 17.16 | 16.99 | 17.16 | 6,417 | +0.20(+1.21%) |
Aug 21, 2017 | 16.88 | 16.95 | 16.84 | 16.95 | 6,248 | +0.00(+0.00%) |
Aug 18, 2017 | 17.03 | 17.03 | 16.91 | 16.95 | 7,257 | -0.14(-0.80%) |
Aug 17, 2017 | 17.27 | 17.27 | 17.03 | 17.09 | 11,016 | -0.22(-1.29%) |
Aug 16, 2017 | 17.33 | 17.33 | 17.26 | 17.31 | 2,553 | +0.08(+0.45%) |
Aug 15, 2017 | 17.22 | 17.22 | 17.22 | 17.24 | 2,833 | -0.11(-0.65%) |
Aug 14, 2017 | 17.27 | 17.37 | 17.27 | 17.35 | 5,068 | +0.17(+0.97%) |
Aug 11, 2017 | 17.12 | 17.24 | 17.12 | 17.18 | 9,160 | +0.03(+0.20%) |
Aug 10, 2017 | 17.48 | 17.48 | 17.15 | 17.15 | 7,239 | -0.24(-1.40%) |
Aug 09, 2017 | 17.41 | 17.46 | 17.33 | 17.39 | 5,086 | -0.18(-1.00%) |
Aug 08, 2017 | 17.64 | 17.67 | 17.52 | 17.57 | 5,533 | -0.06(-0.33%) |
Aug 07, 2017 | 17.62 | 17.63 | 17.53 | 17.63 | 5,607 | +0.12(+0.67%) |
Aug 04, 2017 | 17.60 | 17.60 | 17.51 | 17.51 | 8,215 | +0.05(+0.28%) |
Aug 03, 2017 | 17.47 | 17.57 | 17.43 | 17.46 | 16,142 | -0.04(-0.23%) |
Aug 02, 2017 | 17.56 | 17.56 | 17.42 | 17.50 | 5,715 | -0.05(-0.27%) |
Aug 01, 2017 | 17.55 | 17.57 | 17.49 | 17.55 | 4,074 | +0.02(+0.13%) |
Jul 31, 2017 | 17.62 | 17.62 | 17.47 | 17.53 | 8,575 | -0.04(-0.24%) |
Jul 28, 2017 | 17.53 | 17.60 | 17.53 | 17.57 | 4,344 | -0.05(-0.28%) |
Jul 27, 2017 | 17.75 | 17.75 | 17.47 | 17.62 | 7,823 | -0.03(-0.17%) |
Jul 26, 2017 | 17.67 | 17.67 | 17.57 | 17.65 | 4,914 | +0.06(+0.36%) |
Jul 25, 2017 | 17.60 | 17.62 | 17.45 | 17.58 | 12,685 | +0.04(+0.25%) |
Jul 24, 2017 | 17.53 | 17.54 | 17.46 | 17.54 | 5,923 | -0.04(-0.22%) |
Jul 21, 2017 | 17.53 | 17.58 | 17.47 | 17.58 | 13,577 | +0.05(+0.28%) |
Jul 20, 2017 | 17.60 | 17.64 | 17.53 | 17.53 | 5,774 | -0.08(-0.44%) |
Jul 19, 2017 | 17.52 | 17.63 | 17.49 | 17.61 | 4,999 | +0.12(+0.67%) |
Jul 18, 2017 | 17.37 | 17.49 | 17.36 | 17.49 | 4,240 | +0.17(+0.95%) |
Jul 17, 2017 | 17.33 | 17.41 | 17.32 | 17.32 | 7,430 | -0.04(-0.24%) |
Jul 14, 2017 | 17.37 | 17.25 | 17.37 | 4,325 | +0.11(+0.67%) | |
Jul 13, 2017 | 17.27 | 17.29 | 17.24 | 17.25 | 4,953 | +0.07(+0.42%) |
Jul 12, 2017 | 17.18 | 17.21 | 17.18 | 17.18 | 2,969 | +0.15(+0.87%) |
Jul 11, 2017 | 16.96 | 17.03 | 16.96 | 17.03 | 2,518 | +0.04(+0.21%) |
Jul 10, 2017 | 17.02 | 17.07 | 16.94 | 16.99 | 12,683 | -0.02(-0.15%) |
Jul 07, 2017 | 17.01 | 17.05 | 16.95 | 17.02 | 4,308 | +0.16(+0.96%) |
Jul 06, 2017 | 16.94 | 17.01 | 16.86 | 16.86 | 2,493 | -0.28(-1.65%) |
Jul 05, 2017 | 17.11 | 17.18 | 17.06 | 17.14 | 12,939 | +0.05(+0.28%) |
Jul 03, 2017 | 17.21 | 17.27 | 17.09 | 17.09 | 3,596 | -0.13(-0.73%) |
Jun 30, 2017 | 17.24 | 17.16 | 17.22 | 11,785 | +0.13(+0.74%) | |
Jun 29, 2017 | 17.23 | 17.23 | 16.92 | 17.09 | 6,302 | -0.16(-0.90%) |
Jun 28, 2017 | 17.10 | 17.25 | 17.10 | 17.25 | 5,381 | +0.17(+0.97%) |
Jun 27, 2017 | 17.25 | 17.28 | 17.08 | 17.08 | 5,730 | -0.18(-1.07%) |
Jun 26, 2017 | 17.39 | 17.39 | 17.24 | 17.27 | 6,099 | +0.07(+0.42%) |
Jun 23, 2017 | 17.10 | 17.27 | 17.10 | 17.19 | 2,810 | +0.05(+0.27%) |
Jun 22, 2017 | 17.16 | 17.18 | 17.08 | 17.15 | 3,795 | +0.07(+0.44%) |
Jun 21, 2017 | 17.13 | 17.14 | 17.07 | 17.07 | 2,751 | +0.05(+0.29%) |
Jun 20, 2017 | 17.17 | 17.19 | 17.02 | 17.02 | 5,022 | -0.21(-1.24%) |
Jun 19, 2017 | 17.13 | 17.24 | 17.09 | 17.24 | 8,133 | +0.25(+1.49%) |
Jun 16, 2017 | 17.14 | 17.14 | 16.97 | 16.98 | 2,958 | -0.01(-0.08%) |
Jun 15, 2017 | 16.89 | 17.04 | 16.89 | 17.00 | 6,081 | -0.14(-0.82%) |
Jun 14, 2017 | 17.17 | 17.20 | 17.09 | 17.14 | 3,071 | -0.01(-0.06%) |
Jun 13, 2017 | 17.06 | 17.15 | 17.04 | 17.15 | 4,290 | +0.13(+0.74%) |
Jun 12, 2017 | 16.96 | 17.05 | 16.91 | 17.02 | 6,259 | -0.08(-0.45%) |
Jun 09, 2017 | 17.32 | 17.32 | 17.03 | 17.10 | 14,926 | -0.16(-0.90%) |
Jun 08, 2017 | 17.19 | 17.29 | 17.19 | 17.26 | 9,275 | +0.07(+0.40%) |
Jun 07, 2017 | 17.26 | 17.26 | 17.19 | 17.19 | 6,580 | -0.03(-0.16%) |
Jun 06, 2017 | 17.28 | 17.30 | 17.19 | 17.22 | 7,988 | -0.13(-0.74%) |
Jun 05, 2017 | 17.38 | 17.38 | 17.24 | 17.34 | 8,392 | +0.02(+0.11%) |
Jun 02, 2017 | 17.29 | 17.32 | 17.20 | 17.32 | 7,161 | +0.13(+0.74%) |
Jun 01, 2017 | 17.06 | 17.20 | 17.06 | 17.20 | 5,743 | +0.12(+0.68%) |
May 31, 2017 | 17.14 | 17.14 | 17.02 | 17.08 | 6,103 | -0.02(-0.11%) |
May 30, 2017 | 17.07 | 17.13 | 17.03 | 17.10 | 10,145 | +0.02(+0.11%) |
May 26, 2017 | 17.08 | 17.08 | 17.01 | 17.08 | 4,980 | +0.00(+0.00%) |
May 25, 2017 | 17.04 | 17.10 | 17.00 | 17.08 | 10,021 | +0.11(+0.63%) |
May 24, 2017 | 16.96 | 16.97 | 16.85 | 16.97 | 3,209 | +0.12(+0.74%) |
May 23, 2017 | 16.90 | 16.90 | 16.85 | 16.85 | 4,322 | -0.04(-0.22%) |
May 22, 2017 | 16.81 | 16.93 | 16.81 | 16.89 | 6,838 | +0.05(+0.32%) |
May 19, 2017 | 16.75 | 16.87 | 16.75 | 16.83 | 3,341 | +0.12(+0.73%) |
May 18, 2017 | 16.70 | 16.77 | 16.63 | 16.71 | 3,017 | +0.04(+0.23%) |
May 17, 2017 | 16.87 | 16.87 | 16.67 | 16.67 | 4,895 | -0.27(-1.61%) |
May 16, 2017 | 16.98 | 17.01 | 16.94 | 16.94 | 3,200 | -0.02(-0.12%) |
May 15, 2017 | 16.98 | 17.06 | 16.94 | 16.97 | 7,352 | +0.02(+0.10%) |
May 12, 2017 | 16.96 | 16.97 | 16.92 | 16.95 | 2,929 | -0.06(-0.37%) |
May 11, 2017 | 17.18 | 17.18 | 16.84 | 17.01 | 10,583 | -0.09(-0.51%) |
May 10, 2017 | 17.03 | 17.10 | 17.02 | 17.10 | 5,981 | -0.01(-0.07%) |
May 09, 2017 | 17.12 | 17.13 | 17.04 | 17.11 | 4,333 | +0.09(+0.52%) |
May 08, 2017 | 17.12 | 17.12 | 16.98 | 17.02 | 5,600 | +0.06(+0.34%) |
May 05, 2017 | 16.88 | 17.01 | 16.88 | 16.96 | 5,489 | +0.09(+0.52%) |
May 04, 2017 | 16.91 | 16.92 | 16.82 | 16.88 | 3,231 | +0.01(+0.05%) |
May 03, 2017 | 17.00 | 17.00 | 16.86 | 16.87 | 10,364 | -0.04(-0.22%) |
May 02, 2017 | 16.93 | 16.97 | 16.79 | 16.91 | 4,648 | +0.04(+0.23%) |
May 01, 2017 | 16.85 | 16.87 | 16.67 | 16.87 | 4,127 | +0.12(+0.70%) |
Apr 28, 2017 | 16.91 | 16.91 | 16.69 | 16.75 | 4,479 | -0.08(-0.46%) |
Apr 27, 2017 | 16.74 | 16.83 | 16.74 | 16.83 | 4,880 | +0.20(+1.21%) |
Apr 26, 2017 | 16.60 | 16.66 | 16.57 | 16.63 | 5,993 | +0.07(+0.41%) |
Apr 25, 2017 | 16.52 | 16.57 | 16.46 | 16.56 | 2,928 | +0.12(+0.73%) |
Apr 24, 2017 | 16.46 | 16.46 | 16.38 | 16.44 | 6,220 | +0.12(+0.72%) |
Apr 21, 2017 | 16.32 | 16.32 | 16.25 | 16.32 | 3,629 | -0.01(-0.06%) |
Apr 20, 2017 | 16.30 | 16.35 | 16.23 | 16.33 | 2,928 | +0.18(+1.09%) |
Apr 19, 2017 | 16.21 | 16.25 | 16.16 | 16.16 | 2,702 | +0.05(+0.30%) |
Apr 18, 2017 | 16.15 | 16.18 | 16.11 | 16.11 | 1,813 | -0.03(-0.16%) |
Apr 17, 2017 | 16.07 | 16.19 | 16.00 | 16.13 | 3,334 | +0.10(+0.65%) |
Apr 13, 2017 | 16.10 | 16.10 | 16.01 | 16.03 | 3,618 | -0.07(-0.45%) |
Apr 12, 2017 | 16.12 | 16.14 | 16.08 | 16.10 | 1,926 | +0.03(+0.17%) |
Apr 11, 2017 | 16.08 | 16.10 | 16.02 | 16.08 | 1,478 | -0.03(-0.19%) |
Apr 10, 2017 | 16.11 | 16.15 | 16.07 | 16.11 | 5,682 | +0.11(+0.66%) |
Apr 07, 2017 | 15.98 | 16.05 | 15.98 | 16.00 | 1,831 | -0.01(-0.06%) |
Apr 06, 2017 | 16.05 | 16.05 | 15.96 | 16.01 | 1,344 | +0.09(+0.55%) |
Apr 05, 2017 | 16.03 | 16.09 | 15.92 | 15.92 | 2,466 | -0.01(-0.05%) |
Apr 04, 2017 | 16.03 | 16.03 | 15.93 | 15.93 | 1,382 | -0.07(-0.45%) |
Apr 03, 2017 | 16.05 | 16.09 | 16.00 | 16.00 | 2,408 | -0.07(-0.42%) |
Mar 31, 2017 | 16.08 | 16.14 | 16.05 | 16.07 | 2,782 | +0.01(+0.06%) |
Mar 30, 2017 | 16.12 | 16.12 | 16.04 | 16.06 | 1,928 | -0.13(-0.78%) |
Mar 29, 2017 | 16.07 | 16.18 | 16.03 | 16.18 | 1,741 | +0.11(+0.66%) |
Mar 28, 2017 | 15.90 | 16.08 | 15.90 | 16.08 | 3,090 | +0.12(+0.73%) |
Mar 27, 2017 | 15.79 | 15.98 | 15.78 | 15.96 | 4,083 | +0.00(+0.02%) |
Mar 24, 2017 | 16.04 | 16.04 | 15.96 | 15.96 | 2,064 | +0.00(+0.02%) |
Mar 23, 2017 | 15.94 | 15.99 | 15.92 | 15.96 | 1,137 | +0.04(+0.26%) |
Mar 22, 2017 | 15.90 | 15.96 | 15.85 | 15.91 | 1,412 | +0.01(+0.07%) |
Mar 21, 2017 | 16.13 | 16.19 | 15.90 | 15.90 | 1,788 | -0.19(-1.16%) |
Mar 20, 2017 | 16.16 | 16.16 | 16.09 | 16.09 | 5,268 | -0.04(-0.24%) |
Mar 17, 2017 | 16.14 | 16.17 | 16.10 | 16.13 | 1,318 | -0.01(-0.05%) |
Mar 16, 2017 | 16.16 | 16.16 | 16.10 | 16.14 | 3,391 | +0.03(+0.18%) |
Mar 15, 2017 | 16.00 | 16.12 | 15.96 | 16.11 | 2,080 | +0.16(+1.00%) |
Mar 14, 2017 | 15.96 | 15.97 | 15.89 | 15.95 | 1,293 | -0.02(-0.13%) |
Mar 13, 2017 | 15.99 | 16.00 | 15.94 | 15.97 | 1,812 | +0.01(+0.04%) |
Mar 10, 2017 | 15.95 | 16.00 | 15.94 | 15.96 | 1,420 | +0.01(+0.06%) |
Mar 09, 2017 | 16.05 | 16.05 | 15.90 | 15.95 | 3,474 | -0.04(-0.24%) |
Mar 08, 2017 | 15.94 | 16.02 | 15.94 | 15.99 | 3,459 | +0.06(+0.38%) |
Mar 07, 2017 | 16.05 | 16.05 | 15.91 | 15.93 | 3,203 | -0.07(-0.44%) |
Mar 06, 2017 | 16.03 | 16.03 | 15.97 | 16.00 | 5,055 | -0.06(-0.36%) |
Mar 03, 2017 | 16.09 | 16.09 | 16.02 | 16.06 | 2,470 | -0.03(-0.18%) |
Mar 02, 2017 | 16.15 | 16.19 | 16.07 | 16.09 | 3,617 | -0.10(-0.60%) |
Mar 01, 2017 | 16.08 | 16.19 | 16.08 | 16.19 | 4,779 | +0.21(+1.34%) |
Feb 28, 2017 | 16.11 | 16.11 | 15.97 | 15.97 | 3,508 | -0.12(-0.73%) |
Feb 27, 2017 | 16.07 | 16.15 | 16.06 | 16.09 | 2,219 | -0.01(-0.06%) |
Feb 24, 2017 | 16.00 | 16.10 | 15.94 | 16.10 | 2,008 | +0.06(+0.36%) |
Feb 23, 2017 | 16.15 | 16.15 | 16.04 | 16.04 | 1,638 | -0.12(-0.74%) |
Feb 22, 2017 | 16.17 | 16.18 | 16.09 | 16.16 | 2,296 | +0.04(+0.26%) |
Feb 21, 2017 | 16.01 | 16.18 | 16.01 | 16.12 | 3,231 | +0.11(+0.67%) |
Feb 17, 2017 | 16.01 | 16.01 | 16.01 | 0 | +0.03(+0.19%) | |
Feb 16, 2017 | 16.06 | 16.09 | 15.98 | 15.98 | 5,499 | -0.09(-0.55%) |
Feb 15, 2017 | 16.07 | 16.14 | 16.01 | 16.07 | 3,979 | +0.06(+0.37%) |
Feb 14, 2017 | 15.99 | 16.01 | 15.97 | 16.01 | 3,619 | +0.10(+0.61%) |
Feb 13, 2017 | 16.06 | 16.06 | 15.91 | 15.91 | 2,785 | +0.01(+0.06%) |
Feb 10, 2017 | 15.94 | 15.96 | 15.88 | 15.90 | 2,117 | +0.02(+0.12%) |
Feb 09, 2017 | 15.86 | 15.92 | 15.84 | 15.88 | 2,316 | +0.07(+0.43%) |
Feb 08, 2017 | 15.74 | 15.85 | 15.67 | 15.82 | 1,686 | +0.17(+1.06%) |
Feb 07, 2017 | 15.73 | 15.73 | 15.65 | 15.65 | 1,467 | -0.05(-0.31%) |
Feb 06, 2017 | 15.73 | 15.73 | 15.64 | 15.70 | 3,359 | +0.03(+0.19%) |
Feb 03, 2017 | 15.62 | 15.67 | 15.62 | 15.67 | 1,401 | -0.00(-0.00%) |
Feb 02, 2017 | 15.65 | 15.67 | 15.59 | 15.67 | 1,220 | +0.04(+0.27%) |
Feb 01, 2017 | 15.73 | 15.73 | 15.56 | 15.63 | 4,901 | +0.01(+0.04%) |
Jan 31, 2017 | 15.57 | 15.68 | 15.57 | 15.62 | 3,679 | -0.05(-0.31%) |
Jan 30, 2017 | 15.62 | 15.72 | 15.62 | 15.67 | 1,948 | -0.09(-0.56%) |
Jan 27, 2017 | 15.77 | 15.77 | 15.72 | 15.76 | 2,598 | -0.12(-0.74%) |
Jan 26, 2017 | 15.94 | 15.94 | 15.87 | 15.87 | 4,837 | +0.01(+0.06%) |
Jan 25, 2017 | 15.89 | 15.89 | 15.84 | 15.86 | 1,181 | +0.04(+0.25%) |
Jan 24, 2017 | 15.80 | 15.83 | 15.68 | 15.83 | 3,419 | +0.11(+0.68%) |
Jan 23, 2017 | 15.74 | 15.74 | 15.61 | 15.72 | 1,931 | +0.04(+0.25%) |
Jan 20, 2017 | 15.80 | 15.80 | 15.68 | 15.68 | 1,303 | +0.02(+0.16%) |
Jan 19, 2017 | 15.70 | 15.75 | 15.62 | 15.65 | 2,720 | -0.05(-0.34%) |
Jan 18, 2017 | 15.79 | 15.79 | 15.60 | 15.71 | 2,540 | +0.00(+0.00%) |
Jan 17, 2017 | 15.77 | 15.77 | 15.70 | 15.71 | 1,888 | +0.06(+0.37%) |
Jan 13, 2017 | 15.65 | 15.65 | 15.65 | 0 | +0.07(+0.44%) | |
Jan 12, 2017 | 15.59 | 15.64 | 15.57 | 15.58 | 1,326 | -0.07(-0.43%) |
Jan 11, 2017 | 15.66 | 15.66 | 15.57 | 15.65 | 1,192 | -0.02(-0.10%) |
Jan 10, 2017 | 15.64 | 15.67 | 15.64 | 15.67 | 1,207 | +0.03(+0.16%) |
Jan 09, 2017 | 15.74 | 15.74 | 15.57 | 15.64 | 1,661 | +0.04(+0.25%) |
Jan 06, 2017 | 15.53 | 15.66 | 15.47 | 15.60 | 2,166 | +0.07(+0.44%) |
Jan 05, 2017 | 15.45 | 15.53 | 15.40 | 15.53 | 2,021 | +0.09(+0.57%) |
Jan 04, 2017 | 15.37 | 15.51 | 15.36 | 15.45 | 1,752 | +0.19(+1.28%) |