Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.50 | 16.65 | 16.30 | 16.30 | 445,163 | -0.10(-0.61%) |
Feb 27, 2018 | 16.95 | 17.00 | 16.35 | 16.40 | 323,190 | -0.50(-2.96%) |
Feb 26, 2018 | 17.00 | 17.00 | 16.75 | 16.90 | 296,271 | +0.05(+0.30%) |
Feb 23, 2018 | 16.85 | 16.93 | 16.60 | 16.85 | 238,381 | +0.10(+0.60%) |
Feb 22, 2018 | 16.95 | 17.10 | 16.70 | 16.75 | 256,310 | -0.15(-0.89%) |
Feb 21, 2018 | 16.80 | 17.12 | 16.80 | 16.90 | 220,440 | +0.05(+0.30%) |
Feb 20, 2018 | 16.85 | 17.05 | 16.75 | 16.85 | 312,224 | -0.15(-0.88%) |
Feb 16, 2018 | 17.00 | 17.00 | 17.00 | 0 | -0.05(-0.29%) | |
Feb 15, 2018 | 17.00 | 17.05 | 16.80 | 17.05 | 334,275 | +0.25(+1.49%) |
Feb 14, 2018 | 16.25 | 16.85 | 16.25 | 16.80 | 918,091 | +0.40(+2.44%) |
Feb 13, 2018 | 16.50 | 16.60 | 16.25 | 16.40 | 377,311 | -0.10(-0.61%) |
Feb 12, 2018 | 16.35 | 16.60 | 16.10 | 16.50 | 461,196 | +0.15(+0.92%) |
Feb 09, 2018 | 16.50 | 16.64 | 16.05 | 16.35 | 585,100 | -0.05(-0.30%) |
Feb 08, 2018 | 17.10 | 17.10 | 16.40 | 16.40 | 333,151 | -0.70(-4.09%) |
Feb 07, 2018 | 16.90 | 17.25 | 16.90 | 17.10 | 364,851 | +0.10(+0.59%) |
Feb 06, 2018 | 16.85 | 17.30 | 16.70 | 17.00 | 475,556 | -0.45(-2.58%) |
Feb 05, 2018 | 17.90 | 17.90 | 17.10 | 17.45 | 564,260 | -0.60(-3.32%) |
Feb 02, 2018 | 18.35 | 18.35 | 17.95 | 18.05 | 571,009 | -0.45(-2.43%) |
Feb 01, 2018 | 18.45 | 18.85 | 18.25 | 18.50 | 555,755 | +0.05(+0.27%) |
Jan 31, 2018 | 18.60 | 18.95 | 18.30 | 18.45 | 670,634 | -0.15(-0.81%) |
Jan 30, 2018 | 18.60 | 18.70 | 18.55 | 18.60 | 522,350 | -0.10(-0.53%) |
Jan 29, 2018 | 18.55 | 18.82 | 18.55 | 18.70 | 627,087 | +0.15(+0.81%) |
Jan 26, 2018 | 18.65 | 18.70 | 18.48 | 18.55 | 483,098 | +0.05(+0.27%) |
Jan 25, 2018 | 18.10 | 18.55 | 18.10 | 18.50 | 592,392 | +0.40(+2.21%) |
Jan 24, 2018 | 18.45 | 18.50 | 18.05 | 18.10 | 475,903 | -0.20(-1.09%) |
Jan 23, 2018 | 18.45 | 18.60 | 18.25 | 18.30 | 300,133 | -0.05(-0.27%) |
Jan 22, 2018 | 18.50 | 18.80 | 18.22 | 18.35 | 502,788 | -0.20(-1.08%) |
Jan 19, 2018 | 18.65 | 18.85 | 18.45 | 18.55 | 305,085 | -0.05(-0.27%) |
Jan 18, 2018 | 18.55 | 18.65 | 18.43 | 18.60 | 392,421 | +0.15(+0.81%) |
Jan 17, 2018 | 18.60 | 18.70 | 18.35 | 18.45 | 427,474 | -0.10(-0.54%) |
Jan 16, 2018 | 18.90 | 19.05 | 18.30 | 18.55 | 308,651 | -0.35(-1.85%) |
Jan 12, 2018 | 18.90 | 18.90 | 18.90 | 0 | -0.20(-1.05%) | |
Jan 11, 2018 | 18.80 | 19.15 | 18.70 | 19.10 | 985,391 | +0.30(+1.60%) |
Jan 10, 2018 | 19.00 | 19.05 | 18.65 | 18.80 | 343,506 | -0.35(-1.83%) |
Jan 09, 2018 | 19.45 | 19.45 | 18.95 | 19.15 | 451,340 | -0.25(-1.29%) |
Jan 08, 2018 | 19.40 | 19.50 | 19.15 | 19.40 | 783,026 | -0.05(-0.26%) |
Jan 05, 2018 | 19.60 | 19.60 | 19.35 | 19.45 | 370,941 | -0.05(-0.26%) |
Jan 04, 2018 | 19.45 | 19.65 | 19.35 | 19.50 | 456,885 | +0.20(+1.04%) |
Jan 03, 2018 | 19.50 | 19.65 | 19.15 | 19.30 | 585,491 | -0.25(-1.28%) |
Jan 02, 2018 | 19.30 | 19.45 | 19.30 | 19.55 | 615,037 | +0.25(+1.30%) |
Dec 29, 2017 | 19.30 | 19.30 | 19.30 | 0 | -0.10(-0.52%) | |
Dec 28, 2017 | 19.40 | 19.45 | 19.23 | 19.40 | 415,674 | +0.15(+0.78%) |
Dec 27, 2017 | 19.55 | 19.55 | 19.12 | 19.25 | 926,805 | -0.35(-1.79%) |
Dec 26, 2017 | 19.15 | 19.80 | 19.15 | 19.60 | 516,677 | +0.50(+2.62%) |
Dec 22, 2017 | 19.65 | 19.65 | 18.85 | 19.10 | 560,139 | -0.50(-2.55%) |
Dec 21, 2017 | 19.65 | 19.65 | 19.50 | 19.60 | 380,441 | +0.00(+0.00%) |
Dec 20, 2017 | 19.55 | 19.65 | 19.38 | 19.60 | 805,705 | +0.15(+0.77%) |
Dec 19, 2017 | 19.45 | 19.55 | 19.30 | 19.45 | 454,459 | +0.00(+0.00%) |
Dec 18, 2017 | 19.65 | 19.70 | 19.35 | 19.45 | 890,967 | -0.20(-1.02%) |
Dec 15, 2017 | 19.35 | 19.88 | 19.30 | 19.65 | 875,316 | +0.35(+1.81%) |
Dec 14, 2017 | 19.25 | 19.70 | 19.00 | 19.30 | 993,335 | +0.00(+0.00%) |
Dec 13, 2017 | 18.90 | 19.55 | 18.90 | 19.30 | 1,279,036 | +0.40(+2.12%) |
Dec 12, 2017 | 19.35 | 19.55 | 18.32 | 18.90 | 4,285,342 | -1.70(-8.25%) |
Dec 11, 2017 | 20.10 | 21.20 | 20.10 | 20.60 | 1,070,767 | +0.60(+3.00%) |
Dec 08, 2017 | 19.40 | 20.35 | 19.20 | 20.00 | 1,324,913 | +0.00(+0.00%) |
Dec 07, 2017 | 17.75 | 19.40 | 17.40 | 2,391,939 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.15 | 16.70 | 16.05 | 16.60 | 995,359 | +0.45(+2.79%) |
Dec 05, 2017 | 16.35 | 16.45 | 15.97 | 16.15 | 783,051 | -0.25(-1.52%) |
Dec 04, 2017 | 16.50 | 16.50 | 16.35 | 16.40 | 697,215 | -0.05(-0.30%) |
Dec 01, 2017 | 16.65 | 16.70 | 16.25 | 16.45 | 568,259 | -0.25(-1.50%) |
Nov 30, 2017 | 16.60 | 16.75 | 16.45 | 16.70 | 732,871 | +0.25(+1.52%) |
Nov 29, 2017 | 16.50 | 16.60 | 16.30 | 16.45 | 931,841 | +0.00(+0.00%) |
Nov 28, 2017 | 16.50 | 16.77 | 16.30 | 16.45 | 851,170 | +0.00(+0.00%) |
Nov 27, 2017 | 16.55 | 16.65 | 16.35 | 16.45 | 252,726 | -0.15(-0.90%) |
Nov 24, 2017 | 16.55 | 16.65 | 16.45 | 16.60 | 96,415 | +0.15(+0.91%) |
Nov 22, 2017 | 16.45 | 16.70 | 16.40 | 16.45 | 256,421 | +0.00(+0.00%) |
Nov 21, 2017 | 16.35 | 16.55 | 16.25 | 16.45 | 253,631 | +0.15(+0.92%) |
Nov 20, 2017 | 16.10 | 16.35 | 16.10 | 16.30 | 251,255 | +0.25(+1.56%) |
Nov 17, 2017 | 15.85 | 16.18 | 15.85 | 16.05 | 266,963 | +0.15(+0.94%) |
Nov 16, 2017 | 15.80 | 16.15 | 15.70 | 15.90 | 435,239 | +0.20(+1.27%) |
Nov 15, 2017 | 15.75 | 15.95 | 15.60 | 15.70 | 331,598 | -0.15(-0.95%) |
Nov 14, 2017 | 15.65 | 15.88 | 15.55 | 15.85 | 256,871 | +0.15(+0.96%) |
Nov 13, 2017 | 15.75 | 15.95 | 15.60 | 15.70 | 336,604 | -0.15(-0.95%) |
Nov 10, 2017 | 15.80 | 16.00 | 15.75 | 15.85 | 230,271 | +0.00(+0.00%) |
Nov 09, 2017 | 15.80 | 15.90 | 15.65 | 15.85 | 324,415 | -0.15(-0.94%) |
Nov 08, 2017 | 15.65 | 16.05 | 15.65 | 16.00 | 364,917 | +0.25(+1.59%) |
Nov 07, 2017 | 15.95 | 16.02 | 15.65 | 15.75 | 281,559 | -0.20(-1.25%) |
Nov 06, 2017 | 15.85 | 16.09 | 15.70 | 15.95 | 332,108 | +0.15(+0.95%) |
Nov 03, 2017 | 15.80 | 16.00 | 15.75 | 15.80 | 325,803 | +0.00(+0.00%) |
Nov 02, 2017 | 15.75 | 16.00 | 15.55 | 15.80 | 486,051 | -0.05(-0.32%) |
Nov 01, 2017 | 16.00 | 16.10 | 15.70 | 15.85 | 324,663 | -0.10(-0.63%) |
Oct 31, 2017 | 15.70 | 16.05 | 15.70 | 15.95 | 327,974 | +0.30(+1.92%) |
Oct 30, 2017 | 15.50 | 15.78 | 15.45 | 15.65 | 319,652 | +0.10(+0.64%) |
Oct 27, 2017 | 15.75 | 15.80 | 15.45 | 15.55 | 346,892 | -0.25(-1.58%) |
Oct 26, 2017 | 15.45 | 15.80 | 15.45 | 15.80 | 310,725 | +0.40(+2.60%) |
Oct 25, 2017 | 15.60 | 15.65 | 15.25 | 15.40 | 168,682 | -0.30(-1.91%) |
Oct 24, 2017 | 15.60 | 15.70 | 15.55 | 15.70 | 201,745 | +0.10(+0.64%) |
Oct 23, 2017 | 15.60 | 15.75 | 15.55 | 15.60 | 154,907 | -0.05(-0.32%) |
Oct 20, 2017 | 15.65 | 15.85 | 15.55 | 15.65 | 241,113 | +0.10(+0.64%) |
Oct 19, 2017 | 15.65 | 15.70 | 15.40 | 15.55 | 252,861 | -0.05(-0.32%) |
Oct 18, 2017 | 15.45 | 15.65 | 15.35 | 15.60 | 350,512 | +0.30(+1.96%) |
Oct 17, 2017 | 15.65 | 15.80 | 15.25 | 15.30 | 915,120 | -0.40(-2.55%) |
Oct 16, 2017 | 15.75 | 15.95 | 15.55 | 15.70 | 220,889 | -0.05(-0.32%) |
Oct 13, 2017 | 15.85 | 15.95 | 15.75 | 15.75 | 183,893 | +0.00(+0.00%) |
Oct 12, 2017 | 15.70 | 15.95 | 15.70 | 15.75 | 227,823 | -0.05(-0.32%) |
Oct 11, 2017 | 16.45 | 16.45 | 15.65 | 15.80 | 705,092 | +0.20(+1.28%) |
Oct 10, 2017 | 15.50 | 15.75 | 15.45 | 15.60 | 211,797 | +0.10(+0.65%) |
Oct 09, 2017 | 15.85 | 15.95 | 15.38 | 15.50 | 314,300 | -0.35(-2.21%) |
Oct 06, 2017 | 15.45 | 15.85 | 15.45 | 15.85 | 627,371 | +0.30(+1.93%) |
Oct 05, 2017 | 15.90 | 16.05 | 15.50 | 15.55 | 1,173,970 | -0.35(-2.20%) |
Oct 04, 2017 | 15.90 | 16.05 | 15.80 | 15.90 | 215,072 | +0.05(+0.32%) |
Oct 03, 2017 | 15.70 | 15.95 | 15.50 | 15.85 | 586,207 | +0.25(+1.60%) |
Oct 02, 2017 | 15.45 | 15.80 | 15.45 | 15.60 | 340,489 | +0.00(+0.00%) |
Sep 29, 2017 | 15.55 | 15.85 | 15.55 | 15.60 | 617,740 | +0.00(+0.00%) |
Sep 28, 2017 | 15.50 | 15.75 | 15.35 | 15.60 | 653,349 | +0.15(+0.97%) |
Sep 27, 2017 | 15.60 | 15.10 | 15.45 | 813,289 | +0.20(+1.31%) | |
Sep 26, 2017 | 15.00 | 15.55 | 14.95 | 15.25 | 719,045 | +0.25(+1.67%) |
Sep 25, 2017 | 15.05 | 15.25 | 14.95 | 15.00 | 705,023 | -0.05(-0.33%) |
Sep 22, 2017 | 14.80 | 15.15 | 14.70 | 15.05 | 469,724 | +0.20(+1.35%) |
Sep 21, 2017 | 14.35 | 15.03 | 14.35 | 14.85 | 745,244 | +0.45(+3.12%) |
Sep 20, 2017 | 14.00 | 14.60 | 13.93 | 14.40 | 1,021,763 | +0.40(+2.86%) |
Sep 19, 2017 | 14.10 | 14.20 | 13.85 | 14.00 | 981,987 | -0.20(-1.41%) |
Sep 18, 2017 | 14.25 | 14.35 | 14.15 | 14.20 | 891,326 | -0.05(-0.35%) |
Sep 15, 2017 | 14.45 | 14.45 | 14.20 | 14.25 | 1,096,824 | -0.20(-1.38%) |
Sep 14, 2017 | 14.30 | 14.65 | 14.20 | 14.45 | 893,006 | +0.00(+0.00%) |
Sep 13, 2017 | 14.25 | 14.65 | 14.00 | 14.45 | 1,435,067 | +0.75(+5.47%) |
Sep 12, 2017 | 13.20 | 13.75 | 13.10 | 13.70 | 1,373,518 | +0.45(+3.40%) |
Sep 11, 2017 | 13.75 | 13.82 | 13.25 | 13.25 | 1,156,683 | -0.60(-4.33%) |
Sep 08, 2017 | 13.60 | 13.95 | 13.35 | 13.85 | 1,640,628 | +0.50(+3.75%) |
Sep 07, 2017 | 13.45 | 14.20 | 13.05 | 13.35 | 4,981,041 | -3.45(-20.54%) |
Sep 06, 2017 | 16.75 | 17.15 | 16.57 | 16.80 | 267,920 | +0.15(+0.90%) |
Sep 05, 2017 | 16.75 | 16.85 | 16.55 | 16.65 | 442,465 | -0.10(-0.60%) |
Sep 01, 2017 | 16.85 | 16.95 | 16.52 | 16.75 | 421,538 | -0.05(-0.30%) |
Aug 31, 2017 | 16.85 | 17.07 | 16.75 | 16.80 | 285,418 | +0.00(+0.00%) |
Aug 30, 2017 | 16.55 | 17.00 | 16.50 | 16.80 | 433,002 | +0.25(+1.51%) |
Aug 29, 2017 | 16.60 | 16.70 | 16.25 | 16.55 | 585,873 | -0.10(-0.60%) |
Aug 28, 2017 | 16.55 | 16.85 | 16.50 | 16.65 | 379,430 | +0.00(+0.00%) |
Aug 25, 2017 | 16.80 | 16.80 | 16.60 | 16.65 | 206,132 | -0.05(-0.30%) |
Aug 24, 2017 | 16.70 | 16.80 | 16.60 | 16.70 | 192,134 | +0.05(+0.30%) |
Aug 23, 2017 | 16.55 | 16.85 | 16.50 | 16.65 | 612,747 | +0.00(+0.00%) |
Aug 22, 2017 | 16.40 | 16.85 | 16.40 | 16.65 | 217,580 | +0.25(+1.52%) |
Aug 21, 2017 | 16.35 | 16.45 | 16.10 | 16.40 | 253,734 | +0.00(+0.00%) |
Aug 18, 2017 | 16.50 | 16.55 | 16.20 | 16.40 | 369,929 | -0.20(-1.20%) |
Aug 17, 2017 | 16.90 | 16.95 | 16.60 | 16.60 | 349,827 | -0.30(-1.78%) |
Aug 16, 2017 | 17.10 | 17.35 | 16.90 | 16.90 | 379,922 | -0.25(-1.46%) |
Aug 15, 2017 | 17.50 | 17.50 | 17.05 | 17.15 | 429,639 | -0.35(-2.00%) |
Aug 14, 2017 | 17.60 | 17.65 | 17.35 | 17.50 | 389,204 | -0.05(-0.28%) |
Aug 11, 2017 | 17.20 | 17.60 | 16.75 | 17.55 | 580,719 | +0.15(+0.86%) |
Aug 10, 2017 | 17.50 | 17.55 | 17.30 | 17.40 | 642,747 | -0.25(-1.42%) |
Aug 09, 2017 | 17.65 | 17.80 | 17.55 | 17.65 | 420,959 | -0.10(-0.56%) |
Aug 08, 2017 | 17.75 | 17.95 | 17.65 | 17.75 | 468,636 | +0.00(+0.00%) |
Aug 07, 2017 | 17.75 | 17.85 | 17.52 | 17.75 | 236,314 | +0.00(+0.00%) |
Aug 04, 2017 | 17.70 | 17.90 | 17.60 | 17.75 | 253,840 | +0.05(+0.28%) |
Aug 03, 2017 | 17.75 | 17.80 | 17.55 | 17.70 | 518,498 | -0.05(-0.28%) |
Aug 02, 2017 | 18.00 | 18.00 | 17.65 | 17.75 | 245,845 | -0.25(-1.39%) |
Aug 01, 2017 | 18.00 | 18.12 | 17.85 | 18.00 | 346,113 | +0.00(+0.00%) |
Jul 31, 2017 | 17.85 | 18.02 | 17.70 | 18.00 | 352,722 | +0.15(+0.84%) |
Jul 28, 2017 | 18.15 | 18.30 | 17.85 | 17.85 | 604,704 | -0.30(-1.65%) |
Jul 27, 2017 | 18.00 | 18.60 | 17.90 | 18.15 | 959,818 | +0.20(+1.11%) |
Jul 26, 2017 | 17.70 | 17.98 | 17.62 | 17.95 | 975,734 | +0.25(+1.41%) |
Jul 25, 2017 | 17.65 | 17.77 | 17.57 | 17.70 | 283,862 | +0.15(+0.85%) |
Jul 24, 2017 | 17.50 | 17.70 | 17.35 | 17.55 | 360,309 | +0.00(+0.00%) |
Jul 21, 2017 | 17.95 | 17.95 | 17.50 | 17.55 | 308,766 | -0.35(-1.96%) |
Jul 20, 2017 | 17.85 | 17.95 | 17.65 | 17.90 | 400,887 | +0.00(+0.00%) |
Jul 19, 2017 | 17.55 | 17.95 | 17.50 | 17.90 | 334,118 | +0.30(+1.70%) |
Jul 18, 2017 | 17.50 | 17.65 | 17.45 | 17.60 | 238,178 | -0.05(-0.28%) |
Jul 17, 2017 | 17.55 | 17.75 | 17.45 | 17.65 | 396,542 | +0.15(+0.86%) |
Jul 14, 2017 | 17.40 | 17.65 | 17.35 | 17.50 | 455,019 | +0.05(+0.29%) |
Jul 13, 2017 | 17.50 | 17.55 | 17.25 | 17.45 | 346,949 | -0.15(-0.85%) |
Jul 12, 2017 | 17.55 | 17.75 | 17.40 | 17.60 | 430,304 | +0.25(+1.44%) |
Jul 11, 2017 | 17.10 | 17.38 | 17.10 | 17.35 | 455,952 | +0.15(+0.87%) |
Jul 10, 2017 | 17.00 | 17.30 | 16.70 | 17.20 | 505,823 | +0.20(+1.18%) |
Jul 07, 2017 | 16.85 | 17.05 | 16.85 | 17.00 | 350,531 | +0.10(+0.59%) |
Jul 06, 2017 | 17.10 | 17.35 | 16.80 | 16.90 | 438,596 | -0.30(-1.74%) |
Jul 05, 2017 | 17.35 | 17.38 | 17.05 | 17.20 | 521,118 | -0.15(-0.86%) |
Jul 03, 2017 | 16.80 | 17.35 | 16.70 | 17.35 | 571,103 | +0.65(+3.89%) |
Jun 30, 2017 | 16.50 | 16.95 | 16.50 | 16.70 | 359,704 | +0.20(+1.21%) |
Jun 29, 2017 | 16.80 | 16.85 | 16.25 | 16.50 | 378,632 | -0.40(-2.37%) |
Jun 28, 2017 | 16.75 | 17.00 | 16.75 | 16.90 | 285,037 | +0.25(+1.50%) |
Jun 27, 2017 | 17.00 | 17.20 | 16.65 | 16.65 | 415,373 | -0.35(-2.06%) |
Jun 26, 2017 | 17.15 | 17.15 | 16.95 | 17.00 | 401,218 | -0.05(-0.29%) |
Jun 23, 2017 | 16.70 | 17.10 | 16.55 | 17.05 | 1,682,606 | +0.40(+2.40%) |
Jun 22, 2017 | 16.65 | 16.80 | 16.50 | 16.65 | 311,352 | +0.00(+0.00%) |
Jun 21, 2017 | 17.00 | 17.10 | 16.65 | 16.65 | 220,626 | -0.35(-2.06%) |
Jun 20, 2017 | 17.10 | 17.25 | 16.90 | 17.00 | 269,720 | -0.20(-1.16%) |
Jun 19, 2017 | 17.00 | 17.25 | 16.85 | 17.20 | 393,550 | +0.20(+1.18%) |
Jun 16, 2017 | 17.10 | 17.32 | 16.85 | 17.00 | 451,806 | -0.25(-1.45%) |
Jun 15, 2017 | 17.30 | 17.50 | 17.10 | 17.25 | 243,509 | -0.20(-1.15%) |
Jun 14, 2017 | 17.60 | 17.60 | 17.27 | 17.45 | 272,793 | -0.15(-0.85%) |
Jun 13, 2017 | 17.30 | 17.85 | 17.17 | 17.60 | 341,748 | +0.40(+2.33%) |
Jun 12, 2017 | 17.50 | 17.58 | 17.05 | 17.20 | 399,263 | -0.20(-1.15%) |
Jun 09, 2017 | 17.30 | 17.48 | 17.25 | 17.40 | 454,650 | +0.15(+0.87%) |
Jun 08, 2017 | 16.65 | 17.40 | 16.50 | 17.25 | 710,456 | +0.70(+4.23%) |
Jun 07, 2017 | 17.60 | 17.70 | 16.40 | 16.55 | 1,043,374 | -0.75(-4.34%) |
Jun 06, 2017 | 17.15 | 17.35 | 16.95 | 17.30 | 616,161 | +0.05(+0.29%) |
Jun 05, 2017 | 17.20 | 17.25 | 17.00 | 17.25 | 217,604 | +0.00(+0.00%) |
Jun 02, 2017 | 16.95 | 17.35 | 16.85 | 17.25 | 287,791 | +0.30(+1.77%) |
Jun 01, 2017 | 16.65 | 16.95 | 16.50 | 16.95 | 244,999 | +0.30(+1.80%) |
May 31, 2017 | 16.65 | 16.75 | 16.35 | 16.65 | 283,849 | +0.00(+0.00%) |
May 30, 2017 | 16.70 | 16.90 | 16.50 | 16.65 | 285,008 | -0.10(-0.60%) |
May 26, 2017 | 16.60 | 16.80 | 16.45 | 16.75 | 220,193 | +0.15(+0.90%) |
May 25, 2017 | 16.55 | 16.70 | 16.43 | 16.60 | 209,684 | +0.10(+0.61%) |
May 24, 2017 | 16.90 | 16.90 | 16.25 | 16.50 | 602,866 | -0.40(-2.37%) |
May 23, 2017 | 16.80 | 17.25 | 16.75 | 16.90 | 378,708 | +0.20(+1.20%) |
May 22, 2017 | 17.00 | 17.10 | 16.70 | 16.70 | 256,410 | -0.30(-1.76%) |
May 19, 2017 | 16.65 | 17.10 | 16.65 | 17.00 | 238,475 | +0.35(+2.10%) |
May 18, 2017 | 16.75 | 16.85 | 16.55 | 16.65 | 283,700 | -0.10(-0.60%) |
May 17, 2017 | 16.70 | 16.95 | 16.55 | 16.75 | 478,806 | -0.20(-1.18%) |
May 16, 2017 | 17.05 | 17.10 | 16.80 | 16.95 | 190,894 | -0.15(-0.88%) |
May 15, 2017 | 16.95 | 17.15 | 16.70 | 17.10 | 334,711 | +0.20(+1.18%) |
May 12, 2017 | 17.15 | 17.20 | 16.77 | 16.90 | 319,590 | -0.35(-2.03%) |
May 11, 2017 | 17.15 | 17.30 | 16.90 | 17.25 | 215,167 | +0.00(+0.00%) |
May 10, 2017 | 17.30 | 17.40 | 17.00 | 17.25 | 298,644 | -0.10(-0.58%) |
May 09, 2017 | 17.05 | 17.40 | 17.05 | 17.35 | 424,746 | +0.25(+1.46%) |
May 08, 2017 | 17.35 | 17.45 | 17.10 | 17.10 | 205,825 | -0.30(-1.72%) |
May 05, 2017 | 17.55 | 17.65 | 17.30 | 17.40 | 200,769 | -0.10(-0.57%) |
May 04, 2017 | 17.70 | 17.75 | 17.40 | 17.50 | 217,705 | -0.15(-0.85%) |
May 03, 2017 | 17.60 | 17.75 | 17.45 | 17.65 | 222,958 | +0.00(+0.00%) |
May 02, 2017 | 17.60 | 17.90 | 17.60 | 17.65 | 193,210 | +0.05(+0.28%) |
May 01, 2017 | 17.60 | 17.95 | 17.60 | 17.60 | 244,194 | +0.10(+0.57%) |
Apr 28, 2017 | 17.45 | 17.55 | 17.15 | 17.50 | 571,275 | +0.05(+0.29%) |
Apr 27, 2017 | 17.70 | 17.75 | 17.35 | 17.45 | 264,954 | -0.25(-1.41%) |
Apr 26, 2017 | 17.70 | 17.85 | 17.55 | 17.70 | 353,471 | +0.00(+0.00%) |
Apr 25, 2017 | 17.45 | 17.75 | 17.20 | 17.70 | 1,059,839 | +0.90(+5.36%) |
Apr 24, 2017 | 17.15 | 17.18 | 16.77 | 16.80 | 379,188 | +0.00(+0.00%) |
Apr 21, 2017 | 16.85 | 17.10 | 16.50 | 16.80 | 399,496 | -0.10(-0.59%) |
Apr 20, 2017 | 16.70 | 17.00 | 16.57 | 16.90 | 256,861 | +0.35(+2.11%) |
Apr 19, 2017 | 16.15 | 16.65 | 16.15 | 16.55 | 399,418 | +0.45(+2.80%) |
Apr 18, 2017 | 16.15 | 16.35 | 16.00 | 16.10 | 228,580 | -0.15(-0.92%) |
Apr 17, 2017 | 16.15 | 16.35 | 16.00 | 16.25 | 259,780 | +0.15(+0.93%) |
Apr 13, 2017 | 16.30 | 16.30 | 15.95 | 16.10 | 282,684 | -0.25(-1.53%) |
Apr 12, 2017 | 16.60 | 16.60 | 16.10 | 16.35 | 207,209 | -0.20(-1.21%) |
Apr 11, 2017 | 16.35 | 16.60 | 16.30 | 16.55 | 189,470 | +0.10(+0.61%) |
Apr 10, 2017 | 16.55 | 16.80 | 16.30 | 16.45 | 264,429 | -0.15(-0.90%) |
Apr 07, 2017 | 16.40 | 16.70 | 16.30 | 16.60 | 359,788 | +0.10(+0.61%) |
Apr 06, 2017 | 16.15 | 16.60 | 16.15 | 16.50 | 266,427 | +0.30(+1.85%) |
Apr 05, 2017 | 16.50 | 16.85 | 16.15 | 16.20 | 494,558 | -0.15(-0.92%) |
Apr 04, 2017 | 16.65 | 16.75 | 16.30 | 16.35 | 570,756 | -0.30(-1.80%) |
Apr 03, 2017 | 17.20 | 17.25 | 16.50 | 16.65 | 630,014 | -0.50(-2.92%) |
Mar 31, 2017 | 17.30 | 17.35 | 16.90 | 17.15 | 608,658 | -0.15(-0.87%) |
Mar 30, 2017 | 16.35 | 17.40 | 16.35 | 17.30 | 647,426 | +0.95(+5.81%) |
Mar 29, 2017 | 16.15 | 16.50 | 16.00 | 16.35 | 447,942 | +0.20(+1.24%) |
Mar 28, 2017 | 16.00 | 16.40 | 16.00 | 16.15 | 336,659 | +0.05(+0.31%) |
Mar 27, 2017 | 15.95 | 16.20 | 15.70 | 16.10 | 318,552 | -0.10(-0.62%) |
Mar 24, 2017 | 16.20 | 16.27 | 16.10 | 16.20 | 307,319 | +0.00(+0.00%) |
Mar 23, 2017 | 16.05 | 16.40 | 15.90 | 16.20 | 325,455 | +0.15(+0.93%) |
Mar 22, 2017 | 16.00 | 16.18 | 15.80 | 16.05 | 365,787 | +0.00(+0.00%) |
Mar 21, 2017 | 16.20 | 16.20 | 15.80 | 16.05 | 533,218 | -0.10(-0.62%) |
Mar 20, 2017 | 16.40 | 16.40 | 16.05 | 16.15 | 172,030 | -0.25(-1.52%) |
Mar 17, 2017 | 16.40 | 16.55 | 16.20 | 16.40 | 563,974 | +0.10(+0.61%) |
Mar 16, 2017 | 16.25 | 16.40 | 16.05 | 16.30 | 379,003 | +0.20(+1.24%) |
Mar 15, 2017 | 16.15 | 16.30 | 15.95 | 16.10 | 456,759 | +0.00(+0.00%) |
Mar 14, 2017 | 16.10 | 16.30 | 15.85 | 16.10 | 397,367 | -0.15(-0.92%) |
Mar 13, 2017 | 16.20 | 16.35 | 16.00 | 16.25 | 419,662 | +0.05(+0.31%) |
Mar 10, 2017 | 16.10 | 16.40 | 15.97 | 16.20 | 542,414 | +0.20(+1.25%) |
Mar 09, 2017 | 16.40 | 16.40 | 15.90 | 16.00 | 548,419 | -0.30(-1.84%) |
Mar 08, 2017 | 16.60 | 16.80 | 15.85 | 16.30 | 1,125,194 | +0.25(+1.56%) |
Mar 07, 2017 | 16.05 | 16.30 | 15.95 | 16.05 | 421,162 | -0.10(-0.62%) |
Mar 06, 2017 | 16.15 | 16.25 | 15.90 | 16.15 | 535,891 | -0.25(-1.52%) |
Mar 03, 2017 | 15.90 | 16.40 | 15.90 | 16.40 | 412,991 | +0.40(+2.50%) |
Mar 02, 2017 | 16.40 | 16.45 | 15.85 | 16.00 | 274,169 | -0.45(-2.74%) |