Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.85 | 17.85 | 17.85 | 0 | +0.02(+0.11%) | |
Dec 28, 2017 | 17.82 | 17.83 | 17.70 | 17.83 | 12,030 | +0.15(+0.88%) |
Dec 27, 2017 | 17.68 | 17.72 | 17.65 | 17.68 | 13,262 | +0.12(+0.71%) |
Dec 26, 2017 | 17.34 | 17.55 | 17.29 | 17.55 | 3,983 | +0.21(+1.21%) |
Dec 22, 2017 | 17.20 | 17.40 | 17.18 | 17.34 | 11,522 | +0.22(+1.29%) |
Dec 21, 2017 | 17.07 | 17.17 | 17.07 | 17.12 | 9,228 | +0.01(+0.06%) |
Dec 20, 2017 | 16.71 | 17.14 | 16.71 | 17.11 | 15,672 | +0.23(+1.39%) |
Dec 19, 2017 | 16.58 | 16.90 | 16.58 | 16.88 | 14,613 | +0.07(+0.39%) |
Dec 18, 2017 | 16.51 | 16.86 | 16.51 | 16.81 | 28,663 | +0.18(+1.11%) |
Dec 15, 2017 | 16.70 | 16.72 | 16.56 | 16.62 | 29,255 | -0.01(-0.06%) |
Dec 14, 2017 | 16.85 | 16.85 | 16.53 | 16.64 | 22,548 | -0.54(-3.17%) |
Dec 13, 2017 | 16.85 | 17.27 | 16.85 | 17.18 | 44,999 | +0.25(+1.48%) |
Dec 12, 2017 | 16.97 | 16.98 | 16.73 | 16.93 | 15,361 | +0.03(+0.18%) |
Dec 11, 2017 | 16.81 | 16.98 | 16.81 | 16.90 | 19,556 | -0.08(-0.47%) |
Dec 08, 2017 | 17.00 | 17.00 | 16.95 | 16.98 | 17,240 | -0.10(-0.59%) |
Dec 07, 2017 | 17.15 | 17.25 | 16.85 | 17.08 | 30,969 | -0.14(-0.81%) |
Dec 06, 2017 | 17.32 | 17.33 | 17.16 | 17.22 | 12,797 | -0.17(-0.98%) |
Dec 05, 2017 | 17.50 | 17.65 | 17.35 | 17.39 | 36,805 | -0.34(-1.92%) |
Dec 04, 2017 | 17.73 | 17.75 | 17.73 | 13,475 | -0.02(-0.08%) | |
Dec 01, 2017 | 17.23 | 17.99 | 17.23 | 17.75 | 46,206 | +0.39(+2.28%) |
Nov 30, 2017 | 17.52 | 17.74 | 17.26 | 17.35 | 61,736 | -0.45(-2.50%) |
Nov 29, 2017 | 17.80 | 17.94 | 17.79 | 17.80 | 13,643 | -0.34(-1.87%) |
Nov 28, 2017 | 17.90 | 18.28 | 17.90 | 18.14 | 6,578 | +0.24(+1.31%) |
Nov 27, 2017 | 17.76 | 17.96 | 17.76 | 17.90 | 53,584 | -0.11(-0.60%) |
Nov 24, 2017 | 17.78 | 18.01 | 17.52 | 18.01 | 1,556 | -0.12(-0.67%) |
Nov 22, 2017 | 17.91 | 18.16 | 17.91 | 18.13 | 17,192 | +0.20(+1.12%) |
Nov 21, 2017 | 18.07 | 18.07 | 17.73 | 17.93 | 6,233 | +0.33(+1.87%) |
Nov 20, 2017 | 17.52 | 17.95 | 17.51 | 17.60 | 25,302 | -0.52(-2.87%) |
Nov 17, 2017 | 17.55 | 18.26 | 17.55 | 18.12 | 38,172 | +0.09(+0.50%) |
Nov 16, 2017 | 17.96 | 18.11 | 17.79 | 18.03 | 6,947 | +0.30(+1.69%) |
Nov 15, 2017 | 18.10 | 18.10 | 17.68 | 17.73 | 4,881 | -0.01(-0.06%) |
Nov 14, 2017 | 17.78 | 17.90 | 17.57 | 17.74 | 8,308 | -0.20(-1.11%) |
Nov 13, 2017 | 17.86 | 18.00 | 17.68 | 17.94 | 26,961 | +0.13(+0.73%) |
Nov 10, 2017 | 17.80 | 17.82 | 17.55 | 17.81 | 11,865 | -0.18(-1.00%) |
Nov 09, 2017 | 17.80 | 18.00 | 17.63 | 17.99 | 7,191 | +0.16(+0.90%) |
Nov 08, 2017 | 17.85 | 17.87 | 17.73 | 17.83 | 4,916 | +0.12(+0.68%) |
Nov 07, 2017 | 17.55 | 17.75 | 17.50 | 17.71 | 5,605 | -0.17(-0.95%) |
Nov 06, 2017 | 17.50 | 17.94 | 17.50 | 17.88 | 39,135 | +0.45(+2.58%) |
Nov 03, 2017 | 17.54 | 17.63 | 17.33 | 17.43 | 13,196 | -0.02(-0.11%) |
Nov 02, 2017 | 17.45 | 17.46 | 17.23 | 17.45 | 7,562 | -0.12(-0.68%) |
Nov 01, 2017 | 17.50 | 17.60 | 17.33 | 17.57 | 9,608 | +0.48(+2.81%) |
Oct 31, 2017 | 17.02 | 17.09 | 16.91 | 17.09 | 10,417 | -0.21(-1.21%) |
Oct 30, 2017 | 17.41 | 17.41 | 17.14 | 17.30 | 17,276 | +0.28(+1.65%) |
Oct 27, 2017 | 16.80 | 17.02 | 16.76 | 17.02 | 10,916 | +0.39(+2.38%) |
Oct 26, 2017 | 16.95 | 17.06 | 16.58 | 16.62 | 30,823 | -0.30(-1.74%) |
Oct 25, 2017 | 16.10 | 16.95 | 16.10 | 16.92 | 11,304 | +0.07(+0.42%) |
Oct 24, 2017 | 16.83 | 17.02 | 16.74 | 16.85 | 16,255 | -0.14(-0.82%) |
Oct 23, 2017 | 16.94 | 16.99 | 16.76 | 16.99 | 8,068 | +0.23(+1.37%) |
Oct 20, 2017 | 16.95 | 17.00 | 16.75 | 16.76 | 12,999 | -0.64(-3.68%) |
Oct 19, 2017 | 17.34 | 17.53 | 17.34 | 17.40 | 25,929 | +0.37(+2.17%) |
Oct 18, 2017 | 17.00 | 17.13 | 17.00 | 17.03 | 13,936 | -0.03(-0.18%) |
Oct 17, 2017 | 17.02 | 17.19 | 17.02 | 17.06 | 3,643 | +0.04(+0.24%) |
Oct 16, 2017 | 17.05 | 17.27 | 16.89 | 17.02 | 12,026 | -0.41(-2.35%) |
Oct 13, 2017 | 17.33 | 17.45 | 17.33 | 17.43 | 13,272 | +0.33(+1.93%) |
Oct 12, 2017 | 16.65 | 17.11 | 16.65 | 17.10 | 13,047 | -0.30(-1.72%) |
Oct 11, 2017 | 17.34 | 17.40 | 17.06 | 17.40 | 8,941 | +0.20(+1.16%) |
Oct 10, 2017 | 17.45 | 17.45 | 17.16 | 17.20 | 5,419 | +0.21(+1.24%) |
Oct 09, 2017 | 16.95 | 17.02 | 16.80 | 16.99 | 9,756 | +0.03(+0.18%) |
Oct 06, 2017 | 17.05 | 17.05 | 16.54 | 16.96 | 27,379 | +0.57(+3.45%) |
Oct 05, 2017 | 16.60 | 16.64 | 16.35 | 16.39 | 15,900 | -0.21(-1.29%) |
Oct 04, 2017 | 16.60 | 16.61 | 16.50 | 16.61 | 15,161 | -0.01(-0.06%) |
Oct 03, 2017 | 16.69 | 16.69 | 16.49 | 16.62 | 21,997 | -0.08(-0.48%) |
Oct 02, 2017 | 16.45 | 16.76 | 16.45 | 16.70 | 11,480 | +0.19(+1.15%) |
Sep 29, 2017 | 16.46 | 16.53 | 16.38 | 16.51 | 6,508 | -0.16(-0.96%) |
Sep 28, 2017 | 16.26 | 16.73 | 16.26 | 16.67 | 23,314 | +0.01(+0.06%) |
Sep 27, 2017 | 16.66 | 16.79 | 16.62 | 16.66 | 23,701 | -0.18(-1.07%) |
Sep 26, 2017 | 17.05 | 17.08 | 16.76 | 16.84 | 40,531 | -0.84(-4.75%) |
Sep 25, 2017 | 16.86 | 17.68 | 16.86 | 17.68 | 30,318 | +0.36(+2.08%) |
Sep 22, 2017 | 17.40 | 17.40 | 17.20 | 17.32 | 7,572 | +0.07(+0.41%) |
Sep 21, 2017 | 17.12 | 17.31 | 17.12 | 17.25 | 14,808 | -0.40(-2.27%) |
Sep 20, 2017 | 18.10 | 18.33 | 17.53 | 17.65 | 21,923 | -0.44(-2.43%) |
Sep 19, 2017 | 17.99 | 18.09 | 17.86 | 18.09 | 7,069 | +0.49(+2.78%) |
Sep 18, 2017 | 17.71 | 17.81 | 17.52 | 17.60 | 14,680 | -0.08(-0.45%) |
Sep 15, 2017 | 17.72 | 17.77 | 17.67 | 17.68 | 9,799 | -0.35(-1.94%) |
Sep 14, 2017 | 17.52 | 18.03 | 17.52 | 18.03 | 9,492 | +0.46(+2.62%) |
Sep 13, 2017 | 17.72 | 17.72 | 17.57 | 17.57 | 8,269 | -0.30(-1.68%) |
Sep 12, 2017 | 17.51 | 17.87 | 17.51 | 17.87 | 11,013 | -0.08(-0.45%) |
Sep 11, 2017 | 18.23 | 18.23 | 17.95 | 17.95 | 12,068 | -0.63(-3.39%) |
Sep 08, 2017 | 18.73 | 18.94 | 18.45 | 18.58 | 30,542 | -0.43(-2.26%) |
Sep 07, 2017 | 18.66 | 19.01 | 18.66 | 19.01 | 13,177 | +0.35(+1.88%) |
Sep 06, 2017 | 18.54 | 18.82 | 18.54 | 18.66 | 20,337 | -0.31(-1.63%) |
Sep 05, 2017 | 19.22 | 19.22 | 18.75 | 18.97 | 21,903 | +0.33(+1.77%) |
Sep 01, 2017 | 18.65 | 18.74 | 18.46 | 18.64 | 10,036 | +0.04(+0.22%) |
Aug 31, 2017 | 17.66 | 18.60 | 17.66 | 18.60 | 110,587 | +0.46(+2.54%) |
Aug 30, 2017 | 18.04 | 18.26 | 17.92 | 18.14 | 10,076 | +0.05(+0.29%) |
Aug 29, 2017 | 18.41 | 18.41 | 18.02 | 18.09 | 23,232 | -0.18(-1.00%) |
Aug 28, 2017 | 17.89 | 18.27 | 17.67 | 18.27 | 44,303 | +0.42(+2.35%) |
Aug 25, 2017 | 17.64 | 17.88 | 17.44 | 17.85 | 20,022 | +0.19(+1.08%) |
Aug 24, 2017 | 17.47 | 17.67 | 17.47 | 17.66 | 21,133 | +0.34(+1.96%) |
Aug 23, 2017 | 17.05 | 17.33 | 17.05 | 17.32 | 7,284 | -0.09(-0.52%) |
Aug 22, 2017 | 17.41 | 17.44 | 17.20 | 17.41 | 11,724 | +0.00(+0.00%) |
Aug 21, 2017 | 17.11 | 17.43 | 17.11 | 17.41 | 25,149 | +0.22(+1.28%) |
Aug 18, 2017 | 17.35 | 17.46 | 17.12 | 17.19 | 27,420 | +0.02(+0.12%) |
Aug 17, 2017 | 17.41 | 17.41 | 17.10 | 17.17 | 34,466 | +0.13(+0.76%) |
Aug 16, 2017 | 16.65 | 17.20 | 16.65 | 17.04 | 8,755 | +0.23(+1.37%) |
Aug 15, 2017 | 16.91 | 16.91 | 16.77 | 16.81 | 17,326 | -0.13(-0.74%) |
Aug 14, 2017 | 17.21 | 17.21 | 16.81 | 16.94 | 7,877 | -0.51(-2.95%) |
Aug 11, 2017 | 17.25 | 17.45 | 17.16 | 17.45 | 4,255 | +0.27(+1.57%) |
Aug 10, 2017 | 17.06 | 17.20 | 17.00 | 17.18 | 29,268 | +0.62(+3.74%) |
Aug 09, 2017 | 16.22 | 16.56 | 16.16 | 16.56 | 13,784 | +0.60(+3.76%) |
Aug 08, 2017 | 16.51 | 16.51 | 15.88 | 15.96 | 5,801 | -0.07(-0.44%) |
Aug 07, 2017 | 16.04 | 16.08 | 15.88 | 16.03 | 4,610 | +0.21(+1.33%) |
Aug 04, 2017 | 15.87 | 15.87 | 15.65 | 15.82 | 15,002 | -0.39(-2.41%) |
Aug 03, 2017 | 16.21 | 16.29 | 16.21 | 16.21 | 18,162 | -0.14(-0.83%) |
Aug 02, 2017 | 16.31 | 16.43 | 16.21 | 16.35 | 6,811 | +0.06(+0.37%) |
Aug 01, 2017 | 16.17 | 16.42 | 16.17 | 16.29 | 7,695 | +0.12(+0.77%) |
Jul 31, 2017 | 16.21 | 16.21 | 16.04 | 16.16 | 4,159 | +0.21(+1.32%) |
Jul 28, 2017 | 15.89 | 16.08 | 15.85 | 15.95 | 14,239 | +0.00(+0.00%) |
Jul 27, 2017 | 16.08 | 16.20 | 15.88 | 15.95 | 9,311 | -0.58(-3.51%) |
Jul 26, 2017 | 15.98 | 16.66 | 15.90 | 16.53 | 14,066 | +0.32(+1.97%) |
Jul 25, 2017 | 16.29 | 16.29 | 16.15 | 16.21 | 18,477 | +0.49(+3.12%) |
Jul 24, 2017 | 15.59 | 15.84 | 15.59 | 15.72 | 15,447 | +0.12(+0.77%) |
Jul 21, 2017 | 15.55 | 15.70 | 15.41 | 15.60 | 6,741 | -0.07(-0.45%) |
Jul 20, 2017 | 15.59 | 15.73 | 15.54 | 15.67 | 13,084 | +0.08(+0.51%) |
Jul 19, 2017 | 15.60 | 15.61 | 15.47 | 15.59 | 11,145 | -0.02(-0.13%) |
Jul 18, 2017 | 15.73 | 15.73 | 15.52 | 15.61 | 24,306 | +0.18(+1.20%) |
Jul 17, 2017 | 15.62 | 15.62 | 15.39 | 15.43 | 28,304 | -0.50(-3.17%) |
Jul 14, 2017 | 16.00 | 15.88 | 15.93 | 6,695 | +0.30(+1.92%) | |
Jul 13, 2017 | 15.90 | 15.90 | 15.60 | 15.63 | 25,539 | -0.02(-0.13%) |
Jul 12, 2017 | 15.37 | 15.66 | 15.37 | 15.65 | 15,387 | +0.33(+2.15%) |
Jul 11, 2017 | 15.10 | 15.32 | 15.00 | 15.32 | 14,132 | -0.01(-0.07%) |
Jul 10, 2017 | 14.76 | 15.35 | 14.76 | 15.33 | 25,388 | +0.37(+2.47%) |
Jul 07, 2017 | 15.01 | 15.01 | 14.90 | 14.96 | 11,879 | -0.23(-1.51%) |
Jul 06, 2017 | 15.32 | 15.32 | 15.04 | 15.19 | 38,105 | +0.22(+1.47%) |
Jul 05, 2017 | 15.13 | 14.88 | 14.97 | 6,555 | -0.11(-0.73%) | |
Jul 03, 2017 | 15.15 | 15.31 | 15.00 | 15.08 | 10,477 | -0.40(-2.58%) |
Jun 30, 2017 | 15.62 | 15.62 | 15.46 | 15.48 | 22,135 | -0.27(-1.71%) |
Jun 29, 2017 | 15.81 | 15.87 | 15.66 | 15.75 | 5,736 | +0.14(+0.90%) |
Jun 28, 2017 | 15.73 | 15.73 | 15.46 | 15.61 | 17,021 | -0.38(-2.38%) |
Jun 27, 2017 | 15.68 | 16.23 | 15.68 | 15.99 | 8,765 | +0.14(+0.88%) |
Jun 26, 2017 | 15.75 | 15.85 | 15.75 | 15.85 | 26,646 | -0.44(-2.70%) |
Jun 23, 2017 | 16.18 | 16.31 | 16.18 | 16.29 | 8,536 | +0.42(+2.68%) |
Jun 22, 2017 | 16.02 | 16.04 | 15.85 | 15.87 | 18,897 | +0.05(+0.35%) |
Jun 21, 2017 | 15.79 | 15.82 | 15.66 | 15.81 | 8,702 | -0.04(-0.25%) |
Jun 20, 2017 | 15.75 | 16.04 | 15.75 | 15.85 | 14,841 | -0.47(-2.85%) |
Jun 19, 2017 | 16.42 | 16.45 | 16.30 | 16.32 | 8,844 | +0.14(+0.83%) |
Jun 16, 2017 | 16.20 | 16.20 | 16.10 | 16.18 | 18,855 | +0.04(+0.25%) |
Jun 15, 2017 | 16.10 | 16.21 | 16.02 | 16.14 | 15,105 | -0.17(-1.04%) |
Jun 14, 2017 | 16.86 | 16.92 | 16.19 | 16.31 | 12,409 | -0.16(-0.97%) |
Jun 13, 2017 | 16.03 | 16.56 | 16.03 | 16.47 | 14,377 | +0.13(+0.80%) |
Jun 12, 2017 | 16.34 | 16.34 | 16.14 | 16.34 | 7,090 | +0.07(+0.43%) |
Jun 09, 2017 | 16.54 | 16.54 | 16.15 | 16.27 | 4,216 | +0.25(+1.59%) |
Jun 08, 2017 | 16.06 | 16.06 | 15.85 | 16.02 | 21,522 | -0.30(-1.87%) |
Jun 07, 2017 | 16.53 | 16.53 | 16.20 | 16.32 | 9,884 | -0.31(-1.86%) |
Jun 06, 2017 | 16.40 | 16.70 | 16.39 | 16.63 | 32,363 | +0.62(+3.91%) |
Jun 05, 2017 | 16.19 | 16.19 | 15.93 | 16.00 | 9,606 | -0.27(-1.68%) |
Jun 02, 2017 | 16.00 | 16.30 | 16.00 | 16.28 | 32,443 | +0.47(+2.99%) |
Jun 01, 2017 | 15.62 | 15.84 | 15.60 | 15.80 | 27,135 | +0.02(+0.13%) |
May 31, 2017 | 15.83 | 15.90 | 15.68 | 15.79 | 33,287 | +0.15(+0.96%) |
May 30, 2017 | 15.54 | 15.69 | 15.54 | 15.63 | 12,946 | -0.22(-1.42%) |
May 26, 2017 | 15.54 | 15.86 | 15.54 | 15.86 | 25,758 | +0.32(+2.06%) |
May 25, 2017 | 15.51 | 15.55 | 15.45 | 15.54 | 20,385 | -0.12(-0.77%) |
May 24, 2017 | 15.26 | 15.68 | 15.26 | 15.66 | 25,220 | -0.14(-0.89%) |
May 23, 2017 | 15.97 | 16.16 | 15.77 | 15.80 | 30,188 | -0.34(-2.11%) |
May 22, 2017 | 15.54 | 16.16 | 15.54 | 16.14 | 24,942 | +0.46(+2.93%) |
May 19, 2017 | 15.18 | 15.72 | 15.18 | 15.68 | 14,777 | +0.14(+0.90%) |
May 18, 2017 | 15.66 | 15.68 | 15.48 | 15.54 | 9,550 | -0.44(-2.75%) |
May 17, 2017 | 15.88 | 16.04 | 15.88 | 15.98 | 37,147 | +0.89(+5.90%) |
May 16, 2017 | 15.18 | 15.22 | 14.93 | 15.09 | 58,585 | -0.09(-0.59%) |
May 15, 2017 | 15.28 | 15.33 | 15.18 | 15.18 | 10,263 | -0.25(-1.62%) |
May 12, 2017 | 15.43 | 15.49 | 15.35 | 15.43 | 17,017 | +0.38(+2.49%) |
May 11, 2017 | 14.64 | 15.10 | 14.64 | 15.05 | 18,277 | +0.19(+1.28%) |
May 10, 2017 | 14.91 | 14.93 | 14.79 | 14.87 | 29,623 | +0.49(+3.41%) |
May 09, 2017 | 14.40 | 14.55 | 14.33 | 14.38 | 17,027 | -0.15(-1.07%) |
May 08, 2017 | 14.59 | 14.59 | 14.39 | 14.53 | 51,004 | -0.53(-3.52%) |
May 05, 2017 | 14.78 | 15.11 | 14.74 | 15.06 | 52,213 | -0.04(-0.26%) |
May 04, 2017 | 15.25 | 15.25 | 15.05 | 15.10 | 24,467 | -0.29(-1.88%) |
May 03, 2017 | 15.55 | 15.79 | 15.37 | 15.39 | 15,769 | -0.45(-2.84%) |
May 02, 2017 | 15.82 | 15.84 | 15.71 | 15.84 | 115,540 | +0.18(+1.15%) |
May 01, 2017 | 15.90 | 15.95 | 15.53 | 15.66 | 14,377 | -0.33(-2.06%) |
Apr 28, 2017 | 15.88 | 15.99 | 15.88 | 15.99 | 9,560 | -0.31(-1.90%) |
Apr 27, 2017 | 16.50 | 16.64 | 16.30 | 16.30 | 14,311 | -0.59(-3.49%) |
Apr 26, 2017 | 16.80 | 16.89 | 16.63 | 16.89 | 12,928 | -0.45(-2.60%) |
Apr 25, 2017 | 17.75 | 17.75 | 17.23 | 17.34 | 22,898 | -0.61(-3.40%) |
Apr 24, 2017 | 17.75 | 17.95 | 17.69 | 17.95 | 23,022 | +0.03(+0.15%) |
Apr 21, 2017 | 17.70 | 18.00 | 17.56 | 17.92 | 8,775 | +0.07(+0.41%) |
Apr 20, 2017 | 17.60 | 17.85 | 17.60 | 17.85 | 20,393 | +0.23(+1.31%) |
Apr 19, 2017 | 17.60 | 18.17 | 17.60 | 17.62 | 10,845 | -0.63(-3.48%) |
Apr 18, 2017 | 17.91 | 18.27 | 17.91 | 18.25 | 23,105 | -0.68(-3.57%) |
Apr 17, 2017 | 18.56 | 19.51 | 18.56 | 18.93 | 30,861 | -0.11(-0.55%) |
Apr 13, 2017 | 18.70 | 19.13 | 18.70 | 19.04 | 7,183 | +0.03(+0.16%) |
Apr 12, 2017 | 18.41 | 19.10 | 18.41 | 19.00 | 27,431 | +0.07(+0.40%) |
Apr 11, 2017 | 18.40 | 19.10 | 18.40 | 18.93 | 31,249 | +0.49(+2.66%) |
Apr 10, 2017 | 18.40 | 18.46 | 18.30 | 18.44 | 18,327 | +0.34(+1.88%) |
Apr 07, 2017 | 18.04 | 18.72 | 17.99 | 18.10 | 19,508 | +0.15(+0.84%) |
Apr 06, 2017 | 18.09 | 18.09 | 17.85 | 17.95 | 14,196 | +0.06(+0.34%) |
Apr 05, 2017 | 17.80 | 17.91 | 17.61 | 17.89 | 32,972 | +0.07(+0.38%) |
Apr 04, 2017 | 17.62 | 17.85 | 17.62 | 17.82 | 14,513 | +0.32(+1.84%) |
Apr 03, 2017 | 16.50 | 17.50 | 16.50 | 17.50 | 22,830 | +0.19(+1.10%) |
Mar 31, 2017 | 17.24 | 17.39 | 17.10 | 17.31 | 13,494 | +0.12(+0.70%) |
Mar 30, 2017 | 17.09 | 17.29 | 16.91 | 17.19 | 50,576 | -0.27(-1.55%) |
Mar 29, 2017 | 17.32 | 17.50 | 17.32 | 17.46 | 20,361 | +0.32(+1.87%) |
Mar 28, 2017 | 17.51 | 17.51 | 17.12 | 17.14 | 35,061 | -0.56(-3.16%) |
Mar 27, 2017 | 17.75 | 17.75 | 17.52 | 17.70 | 31,204 | +0.27(+1.55%) |
Mar 24, 2017 | 17.39 | 17.47 | 17.38 | 17.43 | 7,129 | +0.05(+0.29%) |
Mar 23, 2017 | 17.48 | 17.48 | 17.20 | 17.38 | 13,507 | -0.22(-1.25%) |
Mar 22, 2017 | 17.19 | 17.60 | 17.19 | 17.60 | 13,778 | +0.20(+1.12%) |
Mar 21, 2017 | 17.05 | 17.55 | 17.05 | 17.41 | 14,337 | +0.15(+0.87%) |
Mar 20, 2017 | 17.18 | 17.25 | 17.10 | 17.25 | 24,337 | +0.11(+0.67%) |
Mar 17, 2017 | 17.23 | 17.31 | 17.00 | 17.14 | 11,196 | +0.14(+0.82%) |
Mar 16, 2017 | 17.00 | 17.12 | 16.93 | 17.00 | 41,829 | -0.75(-4.23%) |
Mar 15, 2017 | 16.58 | 17.75 | 16.52 | 17.75 | 62,987 | +1.27(+7.71%) |
Mar 14, 2017 | 16.73 | 16.75 | 16.35 | 16.48 | 24,464 | -0.25(-1.49%) |
Mar 13, 2017 | 16.21 | 16.74 | 16.21 | 16.73 | 37,170 | +0.65(+4.04%) |
Mar 10, 2017 | 15.60 | 16.14 | 15.60 | 16.08 | 12,970 | +0.40(+2.55%) |
Mar 09, 2017 | 15.75 | 15.85 | 15.68 | 15.68 | 10,154 | -0.07(-0.44%) |
Mar 08, 2017 | 15.75 | 15.91 | 15.66 | 15.75 | 19,658 | -0.12(-0.76%) |
Mar 07, 2017 | 15.94 | 16.21 | 15.73 | 15.87 | 27,935 | +0.08(+0.54%) |
Mar 06, 2017 | 16.00 | 16.02 | 15.77 | 15.79 | 35,763 | -0.32(-2.02%) |
Mar 03, 2017 | 15.89 | 16.13 | 15.72 | 16.11 | 18,917 | +0.13(+0.81%) |
Mar 02, 2017 | 16.38 | 16.45 | 15.93 | 15.98 | 26,078 | -0.97(-5.72%) |
Mar 01, 2017 | 16.60 | 16.98 | 16.41 | 16.95 | 17,888 | +0.04(+0.21%) |
Feb 28, 2017 | 17.19 | 17.19 | 16.85 | 16.91 | 25,707 | -0.27(-1.54%) |
Feb 27, 2017 | 17.35 | 17.95 | 17.18 | 17.18 | 44,261 | -1.04(-5.71%) |
Feb 24, 2017 | 18.30 | 18.30 | 18.20 | 18.22 | 15,490 | -0.13(-0.71%) |
Feb 23, 2017 | 18.25 | 18.38 | 18.25 | 18.35 | 33,292 | +0.65(+3.67%) |
Feb 22, 2017 | 17.33 | 17.75 | 17.33 | 17.70 | 48,412 | +0.14(+0.80%) |
Feb 21, 2017 | 17.25 | 17.65 | 17.25 | 17.56 | 35,631 | -0.04(-0.23%) |
Feb 17, 2017 | 17.60 | 17.60 | 17.60 | 0 | -0.11(-0.62%) | |
Feb 16, 2017 | 17.66 | 17.74 | 17.50 | 17.71 | 7,707 | +0.19(+1.08%) |
Feb 15, 2017 | 17.46 | 17.56 | 17.46 | 17.52 | 14,399 | +0.34(+2.00%) |
Feb 14, 2017 | 17.37 | 17.37 | 16.87 | 17.18 | 14,803 | -0.19(-1.12%) |
Feb 13, 2017 | 17.25 | 17.71 | 17.20 | 17.37 | 11,612 | -0.33(-1.88%) |
Feb 10, 2017 | 16.83 | 17.72 | 16.83 | 17.70 | 25,161 | +0.17(+0.98%) |
Feb 09, 2017 | 17.69 | 17.93 | 17.46 | 17.53 | 22,112 | -0.76(-4.16%) |
Feb 08, 2017 | 17.86 | 18.39 | 17.80 | 18.29 | 38,724 | +0.09(+0.49%) |
Feb 07, 2017 | 17.56 | 18.20 | 17.56 | 18.20 | 42,906 | +0.29(+1.62%) |
Feb 06, 2017 | 17.89 | 17.91 | 16.97 | 17.91 | 14,148 | +0.53(+3.05%) |
Feb 03, 2017 | 17.10 | 17.45 | 16.65 | 17.38 | 10,213 | +0.33(+1.94%) |
Feb 02, 2017 | 16.81 | 17.19 | 16.81 | 17.05 | 75,968 | +0.47(+2.83%) |
Feb 01, 2017 | 16.06 | 16.61 | 16.06 | 16.58 | 15,852 | -0.10(-0.57%) |
Jan 31, 2017 | 16.44 | 16.81 | 16.44 | 16.68 | 29,697 | +0.25(+1.49%) |
Jan 30, 2017 | 16.65 | 16.65 | 16.24 | 16.43 | 28,497 | +0.24(+1.48%) |
Jan 27, 2017 | 16.10 | 16.20 | 16.02 | 16.19 | 15,949 | -0.01(-0.06%) |
Jan 26, 2017 | 16.30 | 16.44 | 15.94 | 16.20 | 8,339 | -0.24(-1.46%) |
Jan 25, 2017 | 16.60 | 16.60 | 16.20 | 16.44 | 50,714 | -0.33(-1.97%) |
Jan 24, 2017 | 16.95 | 17.10 | 16.66 | 16.77 | 19,259 | -0.01(-0.06%) |
Jan 23, 2017 | 16.58 | 16.90 | 16.58 | 16.78 | 94,411 | +0.18(+1.08%) |
Jan 20, 2017 | 16.65 | 16.65 | 16.15 | 16.60 | 72,174 | +0.15(+0.91%) |
Jan 19, 2017 | 16.12 | 16.45 | 16.12 | 16.45 | 50,370 | -0.18(-1.08%) |
Jan 18, 2017 | 16.89 | 16.91 | 16.11 | 16.63 | 83,122 | -0.23(-1.36%) |
Jan 17, 2017 | 16.70 | 16.90 | 16.70 | 16.86 | 62,892 | +0.82(+5.11%) |
Jan 13, 2017 | 16.04 | 16.04 | 16.04 | 0 | +0.26(+1.65%) | |
Jan 12, 2017 | 15.53 | 16.10 | 15.53 | 15.78 | 71,833 | +0.03(+0.22%) |
Jan 11, 2017 | 15.30 | 15.97 | 15.18 | 15.74 | 84,851 | +0.41(+2.71%) |
Jan 10, 2017 | 15.50 | 15.65 | 15.19 | 15.33 | 12,315 | -0.07(-0.45%) |
Jan 09, 2017 | 15.27 | 15.54 | 15.22 | 15.40 | 36,165 | +0.52(+3.49%) |
Jan 06, 2017 | 15.34 | 15.35 | 14.81 | 14.88 | 65,005 | -0.89(-5.64%) |
Jan 05, 2017 | 14.89 | 15.77 | 14.89 | 15.77 | 48,620 | +0.79(+5.27%) |
Jan 04, 2017 | 14.91 | 14.98 | 14.64 | 14.98 | 20,703 | +0.23(+1.56%) |