Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.19 | 15.19 | 15.19 | 0 | -0.07(-0.47%) | |
Mar 28, 2018 | 14.86 | 15.29 | 14.86 | 15.26 | 2,541,114 | +0.46(+3.07%) |
Mar 27, 2018 | 14.68 | 14.99 | 14.48 | 14.81 | 1,705,164 | +0.14(+0.93%) |
Mar 26, 2018 | 14.64 | 14.72 | 14.51 | 14.67 | 1,658,570 | +0.10(+0.68%) |
Mar 23, 2018 | 14.83 | 14.88 | 14.52 | 14.57 | 2,370,240 | -0.26(-1.74%) |
Mar 22, 2018 | 14.75 | 15.08 | 14.70 | 14.83 | 2,279,125 | +0.10(+0.71%) |
Mar 21, 2018 | 14.86 | 14.91 | 14.63 | 14.73 | 2,072,149 | -0.14(-0.92%) |
Mar 20, 2018 | 15.11 | 15.22 | 14.79 | 14.86 | 1,553,421 | -0.27(-1.77%) |
Mar 19, 2018 | 15.19 | 15.23 | 14.99 | 15.13 | 933,868 | -0.10(-0.65%) |
Mar 16, 2018 | 15.22 | 15.26 | 15.02 | 15.23 | 1,913,658 | +0.05(+0.36%) |
Mar 15, 2018 | 15.14 | 15.20 | 15.05 | 15.18 | 826,045 | +0.06(+0.40%) |
Mar 14, 2018 | 15.16 | 15.24 | 15.01 | 15.12 | 1,275,396 | -0.05(-0.36%) |
Mar 13, 2018 | 15.30 | 15.41 | 15.07 | 15.17 | 1,797,989 | -0.05(-0.32%) |
Mar 12, 2018 | 15.08 | 15.27 | 15.08 | 15.22 | 1,117,368 | +0.11(+0.73%) |
Mar 09, 2018 | 15.11 | 15.14 | 14.94 | 15.11 | 1,662,689 | +0.04(+0.29%) |
Mar 08, 2018 | 15.23 | 15.25 | 15.03 | 15.07 | 1,032,699 | -0.15(-0.97%) |
Mar 07, 2018 | 15.24 | 14.93 | 15.22 | 1,455,774 | +0.22(+1.50%) | |
Mar 06, 2018 | 14.91 | 15.03 | 14.68 | 14.99 | 1,474,913 | +0.05(+0.37%) |
Mar 05, 2018 | 14.74 | 14.99 | 14.74 | 14.94 | 2,036,015 | +0.19(+1.26%) |
Mar 02, 2018 | 14.74 | 14.76 | 14.61 | 14.75 | 1,667,157 | +0.01(+0.07%) |
Mar 01, 2018 | 14.53 | 14.89 | 14.40 | 14.74 | 1,637,896 | +0.18(+1.24%) |
Feb 28, 2018 | 14.74 | 14.77 | 14.55 | 14.56 | 2,163,218 | -0.11(-0.75%) |
Feb 27, 2018 | 15.06 | 15.12 | 14.67 | 14.67 | 2,063,168 | -0.40(-2.66%) |
Feb 26, 2018 | 15.16 | 15.18 | 14.95 | 15.07 | 1,359,875 | -0.01(-0.07%) |
Feb 23, 2018 | 14.88 | 15.09 | 14.80 | 15.08 | 1,237,584 | +0.26(+1.78%) |
Feb 22, 2018 | 14.75 | 14.92 | 14.68 | 14.81 | 1,456,164 | +0.13(+0.90%) |
Feb 21, 2018 | 14.87 | 15.08 | 14.68 | 14.68 | 1,970,016 | -0.19(-1.28%) |
Feb 20, 2018 | 15.03 | 15.14 | 14.84 | 14.87 | 1,879,837 | -0.30(-1.97%) |
Feb 16, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.20(+1.34%) | |
Feb 15, 2018 | 15.02 | 15.37 | 14.93 | 14.97 | 1,963,377 | -0.05(-0.32%) |
Feb 14, 2018 | 15.09 | 15.17 | 14.97 | 15.02 | 1,338,991 | -0.28(-1.81%) |
Feb 13, 2018 | 15.31 | 15.36 | 15.04 | 15.30 | 2,730,100 | -0.05(-0.35%) |
Feb 12, 2018 | 15.43 | 15.45 | 14.90 | 15.35 | 2,272,365 | -0.05(-0.35%) |
Feb 09, 2018 | 15.08 | 15.50 | 14.98 | 15.40 | 3,038,259 | +0.41(+2.71%) |
Feb 08, 2018 | 15.29 | 15.45 | 14.99 | 15.00 | 3,086,964 | -0.31(-2.02%) |
Feb 07, 2018 | 15.41 | 15.49 | 15.29 | 15.31 | 1,887,471 | -0.09(-0.60%) |
Feb 06, 2018 | 15.17 | 15.46 | 14.92 | 15.40 | 3,383,095 | -0.27(-1.70%) |
Feb 05, 2018 | 15.90 | 15.95 | 15.43 | 15.66 | 1,354,184 | -0.25(-1.60%) |
Feb 02, 2018 | 15.69 | 16.00 | 15.53 | 15.92 | 1,437,068 | +0.10(+0.65%) |
Feb 01, 2018 | 16.21 | 16.35 | 15.77 | 15.82 | 1,331,407 | -0.38(-2.34%) |
Jan 31, 2018 | 16.00 | 16.20 | 15.98 | 16.20 | 1,579,779 | +0.24(+1.53%) |
Jan 30, 2018 | 16.19 | 16.25 | 15.95 | 15.95 | 1,016,406 | -0.25(-1.57%) |
Jan 29, 2018 | 16.34 | 16.35 | 16.08 | 16.21 | 768,730 | -0.20(-1.19%) |
Jan 26, 2018 | 16.64 | 16.66 | 16.35 | 16.40 | 922,712 | -0.22(-1.34%) |
Jan 25, 2018 | 16.61 | 16.67 | 16.52 | 16.62 | 1,308,778 | +0.04(+0.26%) |
Jan 24, 2018 | 16.61 | 16.62 | 16.49 | 16.58 | 926,582 | -0.04(-0.23%) |
Jan 23, 2018 | 16.44 | 16.62 | 16.40 | 16.62 | 1,270,322 | +0.21(+1.26%) |
Jan 22, 2018 | 16.22 | 16.45 | 16.17 | 16.41 | 1,464,326 | +0.16(+0.97%) |
Jan 19, 2018 | 16.06 | 16.27 | 16.06 | 16.26 | 1,505,992 | +0.14(+0.84%) |
Jan 18, 2018 | 16.19 | 16.21 | 15.94 | 16.12 | 1,308,832 | -0.08(-0.47%) |
Jan 17, 2018 | 16.17 | 16.29 | 16.08 | 16.20 | 1,211,991 | +0.03(+0.20%) |
Jan 16, 2018 | 16.25 | 16.40 | 16.15 | 16.16 | 1,373,150 | +0.01(+0.03%) |
Jan 12, 2018 | 16.16 | 16.16 | 16.16 | 0 | -0.17(-1.03%) | |
Jan 11, 2018 | 16.51 | 16.58 | 16.29 | 16.33 | 1,236,612 | -0.14(-0.82%) |
Jan 10, 2018 | 16.46 | 1,149,401 | -0.14(-0.85%) | |||
Jan 09, 2018 | 16.90 | 16.93 | 16.58 | 16.60 | 1,471,296 | -0.37(-2.20%) |
Jan 08, 2018 | 16.79 | 17.00 | 16.71 | 16.98 | 1,113,995 | +0.18(+1.07%) |
Jan 05, 2018 | 16.85 | 16.86 | 16.69 | 16.80 | 1,277,357 | -0.03(-0.16%) |
Jan 04, 2018 | 17.23 | 17.26 | 16.81 | 16.83 | 743,593 | -0.39(-2.27%) |
Jan 03, 2018 | 17.38 | 17.47 | 17.16 | 17.22 | 1,150,659 | -0.15(-0.87%) |
Jan 02, 2018 | 17.43 | 17.44 | 17.26 | 17.37 | 1,528,820 | -0.05(-0.28%) |
Dec 29, 2017 | 17.42 | 17.42 | 17.42 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 17.31 | 17.41 | 17.22 | 17.41 | 782,497 | +0.09(+0.50%) |
Dec 27, 2017 | 17.33 | 17.38 | 17.21 | 17.32 | 894,370 | +0.05(+0.28%) |
Dec 26, 2017 | 17.18 | 17.34 | 17.18 | 17.28 | 729,324 | +0.09(+0.54%) |
Dec 22, 2017 | 17.13 | 17.19 | 17.06 | 17.18 | 941,819 | +0.06(+0.35%) |
Dec 21, 2017 | 17.24 | 17.27 | 17.09 | 17.12 | 1,142,516 | -0.09(-0.50%) |
Dec 20, 2017 | 17.77 | 17.83 | 17.21 | 17.21 | 2,332,565 | -0.40(-2.25%) |
Dec 19, 2017 | 18.31 | 18.34 | 17.39 | 17.61 | 2,097,109 | -0.76(-4.13%) |
Dec 18, 2017 | 18.17 | 18.42 | 18.13 | 18.37 | 1,365,812 | +0.23(+1.29%) |
Dec 15, 2017 | 17.93 | 18.20 | 17.88 | 18.13 | 3,609,933 | +0.26(+1.46%) |
Dec 14, 2017 | 17.89 | 17.96 | 17.79 | 17.87 | 1,016,980 | +0.00(+0.00%) |
Dec 13, 2017 | 17.63 | 17.87 | 17.60 | 17.87 | 4,449,114 | +0.34(+1.92%) |
Dec 12, 2017 | 17.61 | 17.66 | 17.53 | 17.54 | 4,012,495 | -0.08(-0.43%) |
Dec 11, 2017 | 17.71 | 17.74 | 17.50 | 17.61 | 1,423,707 | -0.08(-0.46%) |
Dec 08, 2017 | 17.71 | 17.83 | 17.64 | 17.69 | 895,469 | +0.00(+0.00%) |
Dec 07, 2017 | 17.60 | 17.73 | 17.56 | 1,038,030 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.78 | 17.83 | 17.51 | 17.57 | 1,041,625 | -0.22(-1.25%) |
Dec 05, 2017 | 17.87 | 17.95 | 17.77 | 17.79 | 1,140,514 | -0.04(-0.21%) |
Dec 04, 2017 | 18.02 | 18.07 | 17.80 | 17.83 | 1,237,599 | -0.16(-0.90%) |
Dec 01, 2017 | 17.77 | 17.99 | 17.73 | 17.99 | 1,278,361 | +0.22(+1.25%) |
Nov 30, 2017 | 17.76 | 17.82 | 17.65 | 17.77 | 1,212,768 | +0.03(+0.18%) |
Nov 29, 2017 | 17.71 | 17.78 | 17.64 | 17.74 | 630,110 | +0.02(+0.09%) |
Nov 28, 2017 | 17.77 | 17.83 | 17.66 | 17.72 | 961,256 | -0.03(-0.15%) |
Nov 27, 2017 | 17.81 | 17.94 | 17.74 | 17.75 | 1,283,727 | -0.05(-0.30%) |
Nov 24, 2017 | 17.70 | 17.89 | 17.67 | 17.80 | 600,185 | +0.17(+0.95%) |
Nov 22, 2017 | 17.64 | 17.78 | 17.63 | 17.63 | 624,627 | -0.10(-0.58%) |
Nov 21, 2017 | 17.63 | 17.77 | 17.62 | 17.74 | 968,216 | +0.15(+0.86%) |
Nov 20, 2017 | 17.54 | 17.64 | 17.45 | 17.58 | 835,710 | +0.05(+0.28%) |
Nov 17, 2017 | 17.51 | 17.61 | 17.47 | 17.54 | 1,810,538 | -0.05(-0.28%) |
Nov 16, 2017 | 17.44 | 17.71 | 17.36 | 17.58 | 923,522 | +0.15(+0.84%) |
Nov 15, 2017 | 17.73 | 17.73 | 17.43 | 17.44 | 1,080,745 | -0.25(-1.41%) |
Nov 14, 2017 | 17.68 | 17.92 | 17.66 | 17.69 | 1,394,151 | -0.03(-0.15%) |
Nov 13, 2017 | 17.52 | 17.78 | 17.52 | 17.71 | 1,359,808 | +0.18(+1.04%) |
Nov 10, 2017 | 17.34 | 17.57 | 17.31 | 17.53 | 716,933 | +0.08(+0.46%) |
Nov 09, 2017 | 17.48 | 17.59 | 17.42 | 17.45 | 688,849 | -0.08(-0.46%) |
Nov 08, 2017 | 17.35 | 17.69 | 17.33 | 17.53 | 1,550,845 | +0.07(+0.40%) |
Nov 07, 2017 | 17.59 | 17.68 | 17.36 | 17.46 | 876,678 | -0.09(-0.52%) |
Nov 06, 2017 | 17.42 | 17.59 | 17.42 | 17.55 | 1,241,702 | +0.15(+0.86%) |
Nov 03, 2017 | 17.26 | 17.53 | 17.17 | 17.40 | 957,827 | +0.02(+0.09%) |
Nov 02, 2017 | 17.30 | 17.68 | 17.30 | 17.39 | 1,121,542 | -0.01(-0.03%) |
Nov 01, 2017 | 17.40 | 17.42 | 17.21 | 17.39 | 1,546,374 | +0.07(+0.40%) |
Oct 31, 2017 | 17.41 | 17.41 | 17.17 | 17.32 | 1,569,163 | -0.05(-0.31%) |
Oct 30, 2017 | 17.37 | 17.43 | 17.30 | 17.38 | 1,346,721 | +0.01(+0.03%) |
Oct 27, 2017 | 17.09 | 17.46 | 17.05 | 17.37 | 1,662,114 | +0.28(+1.67%) |
Oct 26, 2017 | 17.39 | 17.39 | 17.07 | 17.09 | 1,338,941 | -0.21(-1.21%) |
Oct 25, 2017 | 17.26 | 17.39 | 17.07 | 17.30 | 1,161,376 | -0.02(-0.09%) |
Oct 24, 2017 | 17.30 | 17.42 | 17.19 | 17.31 | 1,919,403 | -0.04(-0.25%) |
Oct 23, 2017 | 17.50 | 17.51 | 17.35 | 17.35 | 1,557,536 | -0.11(-0.62%) |
Oct 20, 2017 | 17.42 | 17.47 | 17.29 | 17.46 | 960,133 | +0.03(+0.15%) |
Oct 19, 2017 | 17.60 | 17.60 | 17.42 | 17.43 | 914,223 | -0.12(-0.70%) |
Oct 18, 2017 | 17.42 | 17.56 | 17.39 | 17.56 | 1,190,496 | +0.09(+0.52%) |
Oct 17, 2017 | 17.34 | 17.50 | 17.28 | 17.47 | 1,328,344 | +0.10(+0.56%) |
Oct 16, 2017 | 17.39 | 17.42 | 17.20 | 17.37 | 1,368,047 | -0.02(-0.09%) |
Oct 13, 2017 | 17.35 | 17.39 | 17.14 | 17.39 | 1,636,459 | +0.08(+0.47%) |
Oct 12, 2017 | 17.16 | 17.38 | 17.07 | 17.31 | 1,887,871 | +0.15(+0.85%) |
Oct 11, 2017 | 17.23 | 17.30 | 17.11 | 17.16 | 1,899,282 | -0.06(-0.34%) |
Oct 10, 2017 | 17.31 | 17.37 | 17.12 | 17.22 | 2,471,897 | -0.05(-0.31%) |
Oct 09, 2017 | 17.31 | 17.42 | 17.26 | 17.27 | 700,270 | -0.02(-0.09%) |
Oct 06, 2017 | 17.28 | 17.43 | 17.05 | 17.29 | 1,225,917 | -0.15(-0.83%) |
Oct 05, 2017 | 17.55 | 17.67 | 17.43 | 17.43 | 753,013 | -0.07(-0.40%) |
Oct 04, 2017 | 17.56 | 17.61 | 17.42 | 17.50 | 541,147 | -0.06(-0.34%) |
Oct 03, 2017 | 17.53 | 17.57 | 17.41 | 17.56 | 1,180,691 | +0.11(+0.65%) |
Oct 02, 2017 | 17.42 | 17.49 | 17.30 | 17.45 | 1,573,823 | +0.08(+0.43%) |
Sep 29, 2017 | 17.43 | 17.55 | 17.34 | 17.38 | 1,350,907 | -0.04(-0.25%) |
Sep 28, 2017 | 17.31 | 17.46 | 17.31 | 17.42 | 1,164,080 | +0.10(+0.59%) |
Sep 27, 2017 | 17.40 | 17.43 | 17.13 | 17.32 | 1,373,002 | -0.15(-0.83%) |
Sep 26, 2017 | 17.55 | 17.55 | 17.32 | 17.46 | 1,134,390 | -0.10(-0.55%) |
Sep 25, 2017 | 17.49 | 17.60 | 17.41 | 17.56 | 1,702,947 | +0.14(+0.80%) |
Sep 22, 2017 | 17.70 | 17.70 | 17.37 | 17.42 | 996,600 | -0.24(-1.34%) |
Sep 21, 2017 | 17.84 | 17.90 | 17.60 | 17.66 | 1,894,683 | -0.19(-1.08%) |
Sep 20, 2017 | 18.06 | 18.14 | 17.71 | 17.85 | 1,813,753 | -0.18(-0.98%) |
Sep 19, 2017 | 18.13 | 18.18 | 17.92 | 18.03 | 1,173,088 | -0.08(-0.45%) |
Sep 18, 2017 | 18.31 | 18.31 | 18.02 | 18.11 | 1,211,604 | -0.21(-1.17%) |
Sep 15, 2017 | 18.21 | 18.34 | 18.07 | 18.32 | 3,624,225 | +0.09(+0.47%) |
Sep 14, 2017 | 18.06 | 18.24 | 17.89 | 18.24 | 1,255,360 | +0.21(+1.16%) |
Sep 13, 2017 | 18.06 | 18.13 | 17.98 | 18.03 | 873,387 | -0.04(-0.24%) |
Sep 12, 2017 | 18.31 | 18.41 | 18.02 | 18.07 | 813,793 | -0.25(-1.35%) |
Sep 11, 2017 | 18.15 | 18.34 | 18.08 | 18.32 | 523,478 | +0.20(+1.10%) |
Sep 08, 2017 | 18.00 | 18.20 | 17.99 | 18.12 | 751,126 | +0.09(+0.51%) |
Sep 07, 2017 | 18.11 | 18.18 | 17.96 | 18.03 | 682,845 | -0.04(-0.21%) |
Sep 06, 2017 | 18.12 | 18.22 | 18.03 | 18.06 | 603,172 | +0.01(+0.06%) |
Sep 05, 2017 | 17.96 | 18.06 | 17.86 | 18.05 | 860,337 | +0.19(+1.05%) |
Sep 01, 2017 | 17.88 | 17.96 | 17.82 | 17.86 | 749,966 | -0.02(-0.09%) |
Aug 31, 2017 | 17.75 | 17.93 | 17.67 | 17.88 | 1,058,627 | +0.16(+0.88%) |
Aug 30, 2017 | 17.61 | 17.73 | 17.49 | 17.72 | 1,028,619 | +0.11(+0.64%) |
Aug 29, 2017 | 17.83 | 17.83 | 17.49 | 17.61 | 750,886 | +0.10(+0.55%) |
Aug 28, 2017 | 17.72 | 17.77 | 17.44 | 17.52 | 1,040,238 | -0.22(-1.24%) |
Aug 25, 2017 | 17.72 | 17.84 | 17.59 | 17.74 | 853,437 | +0.08(+0.43%) |
Aug 24, 2017 | 17.61 | 17.79 | 17.58 | 17.66 | 1,104,501 | +0.05(+0.31%) |
Aug 23, 2017 | 17.51 | 17.65 | 17.40 | 17.61 | 516,300 | +0.10(+0.58%) |
Aug 22, 2017 | 17.72 | 17.76 | 17.37 | 17.50 | 847,364 | -0.17(-0.97%) |
Aug 21, 2017 | 17.45 | 17.72 | 17.36 | 17.68 | 1,510,380 | +0.27(+1.54%) |
Aug 18, 2017 | 17.34 | 17.46 | 17.25 | 17.41 | 3,438,295 | -0.01(-0.03%) |
Aug 17, 2017 | 17.48 | 17.61 | 17.41 | 17.41 | 1,593,519 | -0.09(-0.49%) |
Aug 16, 2017 | 17.32 | 17.60 | 17.32 | 17.50 | 1,588,365 | +0.20(+1.15%) |
Aug 15, 2017 | 17.34 | 17.34 | 17.11 | 17.30 | 1,395,413 | -0.09(-0.52%) |
Aug 14, 2017 | 17.24 | 17.50 | 17.17 | 17.39 | 2,265,720 | +0.23(+1.35%) |
Aug 11, 2017 | 17.13 | 17.21 | 16.98 | 17.16 | 3,047,903 | -0.02(-0.09%) |
Aug 10, 2017 | 17.11 | 17.25 | 17.02 | 17.18 | 3,577,278 | +0.10(+0.60%) |
Aug 09, 2017 | 16.66 | 17.19 | 16.66 | 17.07 | 15,227,886 | -0.40(-2.31%) |
Aug 08, 2017 | 17.56 | 17.60 | 17.39 | 17.48 | 1,005,100 | -0.08(-0.46%) |
Aug 07, 2017 | 17.49 | 17.59 | 17.37 | 17.56 | 1,065,458 | +0.08(+0.46%) |
Aug 04, 2017 | 17.66 | 17.70 | 17.47 | 17.48 | 1,459,730 | -0.19(-1.08%) |
Aug 03, 2017 | 17.40 | 17.75 | 17.37 | 17.67 | 1,114,382 | +0.24(+1.37%) |
Aug 02, 2017 | 17.58 | 17.66 | 17.37 | 17.43 | 825,028 | -0.18(-1.03%) |
Aug 01, 2017 | 17.76 | 17.83 | 17.46 | 17.61 | 686,148 | -0.12(-0.66%) |
Jul 31, 2017 | 17.74 | 17.77 | 17.49 | 17.73 | 1,014,685 | +0.03(+0.18%) |
Jul 28, 2017 | 17.73 | 17.86 | 17.58 | 17.70 | 777,564 | -0.07(-0.42%) |
Jul 27, 2017 | 17.73 | 17.82 | 17.58 | 17.77 | 812,321 | -0.02(-0.09%) |
Jul 26, 2017 | 17.79 | 17.90 | 17.72 | 17.79 | 589,795 | -0.01(-0.03%) |
Jul 25, 2017 | 17.66 | 17.81 | 17.49 | 17.79 | 1,586,068 | +0.12(+0.69%) |
Jul 24, 2017 | 17.70 | 17.82 | 17.63 | 17.67 | 702,301 | -0.03(-0.15%) |
Jul 21, 2017 | 17.80 | 17.87 | 17.61 | 17.70 | 927,457 | -0.01(-0.03%) |
Jul 20, 2017 | 17.88 | 17.94 | 17.69 | 17.70 | 1,292,434 | -0.13(-0.72%) |
Jul 19, 2017 | 17.81 | 17.93 | 17.73 | 17.83 | 970,772 | +0.03(+0.15%) |
Jul 18, 2017 | 17.72 | 17.86 | 17.60 | 17.80 | 1,409,179 | +0.12(+0.66%) |
Jul 17, 2017 | 17.50 | 17.72 | 17.42 | 17.69 | 1,100,644 | +0.19(+1.06%) |
Jul 14, 2017 | 17.61 | 17.69 | 17.47 | 17.50 | 1,124,642 | +0.04(+0.21%) |
Jul 13, 2017 | 17.55 | 17.59 | 17.38 | 17.46 | 1,310,530 | -0.13(-0.76%) |
Jul 12, 2017 | 17.61 | 17.84 | 17.59 | 17.59 | 1,417,621 | +0.16(+0.95%) |
Jul 11, 2017 | 17.44 | 17.49 | 17.27 | 17.43 | 946,165 | +0.04(+0.25%) |
Jul 10, 2017 | 17.78 | 17.85 | 17.38 | 17.39 | 1,306,655 | -0.36(-2.04%) |
Jul 07, 2017 | 17.63 | 17.76 | 17.38 | 17.75 | 1,082,724 | +0.15(+0.85%) |
Jul 06, 2017 | 18.14 | 18.15 | 17.57 | 17.60 | 1,270,566 | -0.65(-3.59%) |
Jul 05, 2017 | 18.37 | 18.41 | 18.14 | 18.26 | 1,340,229 | -0.19(-1.04%) |
Jul 03, 2017 | 18.24 | 18.48 | 18.18 | 18.45 | 488,672 | +0.27(+1.46%) |
Jun 30, 2017 | 18.12 | 18.30 | 18.08 | 18.18 | 2,184,497 | +0.13(+0.74%) |
Jun 29, 2017 | 18.58 | 18.59 | 18.02 | 18.05 | 3,507,292 | -0.80(-4.26%) |
Jun 28, 2017 | 19.06 | 19.15 | 18.81 | 18.85 | 2,321,018 | -0.17(-0.90%) |
Jun 27, 2017 | 19.17 | 19.28 | 19.00 | 19.02 | 2,397,992 | -0.23(-1.22%) |
Jun 26, 2017 | 19.27 | 19.30 | 19.07 | 19.26 | 987,710 | +0.07(+0.36%) |
Jun 23, 2017 | 18.93 | 19.26 | 18.92 | 19.19 | 1,901,056 | +0.26(+1.38%) |
Jun 22, 2017 | 18.89 | 19.14 | 18.85 | 18.93 | 2,229,657 | +0.04(+0.20%) |
Jun 21, 2017 | 18.93 | 19.05 | 18.85 | 18.89 | 1,533,547 | -0.09(-0.45%) |
Jun 20, 2017 | 18.94 | 19.11 | 18.88 | 18.97 | 1,480,956 | +0.07(+0.37%) |
Jun 19, 2017 | 18.96 | 18.98 | 18.82 | 18.90 | 1,128,459 | -0.03(-0.14%) |
Jun 16, 2017 | 18.86 | 19.00 | 18.80 | 18.93 | 2,973,467 | +0.01(+0.06%) |
Jun 15, 2017 | 18.67 | 19.04 | 18.64 | 18.92 | 1,972,948 | +0.04(+0.20%) |
Jun 14, 2017 | 18.91 | 19.03 | 18.73 | 18.88 | 1,772,088 | +0.14(+0.77%) |
Jun 13, 2017 | 18.71 | 18.80 | 18.62 | 18.74 | 1,898,498 | +0.04(+0.20%) |
Jun 12, 2017 | 18.34 | 18.71 | 18.28 | 18.70 | 2,485,799 | +0.35(+1.91%) |
Jun 09, 2017 | 18.12 | 18.37 | 18.00 | 18.35 | 1,359,196 | +0.22(+1.20%) |
Jun 08, 2017 | 18.19 | 18.19 | 17.91 | 18.13 | 1,520,327 | -0.07(-0.38%) |
Jun 07, 2017 | 18.13 | 18.25 | 18.06 | 18.20 | 2,032,098 | +0.06(+0.35%) |
Jun 06, 2017 | 18.15 | 18.26 | 18.01 | 18.14 | 2,575,291 | -0.01(-0.06%) |
Jun 05, 2017 | 18.15 | 18.24 | 18.01 | 18.15 | 1,374,367 | -0.11(-0.58%) |
Jun 02, 2017 | 18.05 | 18.30 | 18.01 | 18.26 | 1,769,864 | +0.32(+1.78%) |
Jun 01, 2017 | 17.67 | 18.05 | 17.52 | 17.94 | 2,086,060 | +0.23(+1.29%) |
May 31, 2017 | 17.64 | 17.73 | 17.45 | 17.71 | 3,359,159 | +0.05(+0.30%) |
May 30, 2017 | 17.59 | 17.76 | 17.53 | 17.65 | 1,385,457 | +0.04(+0.21%) |
May 26, 2017 | 17.87 | 17.88 | 17.54 | 17.62 | 958,110 | -0.25(-1.40%) |
May 25, 2017 | 18.00 | 18.03 | 17.84 | 17.87 | 902,487 | -0.10(-0.53%) |
May 24, 2017 | 17.97 | 18.08 | 17.93 | 17.96 | 1,308,673 | +0.00(+0.00%) |
May 23, 2017 | 17.97 | 18.13 | 17.88 | 17.96 | 3,243,725 | +0.02(+0.12%) |
May 22, 2017 | 17.81 | 18.00 | 17.71 | 17.94 | 2,555,344 | +0.17(+0.93%) |
May 19, 2017 | 17.51 | 17.81 | 17.38 | 17.78 | 1,963,045 | +0.27(+1.52%) |
May 18, 2017 | 17.23 | 17.52 | 17.09 | 17.51 | 1,315,792 | +0.27(+1.54%) |
May 17, 2017 | 17.15 | 17.41 | 17.15 | 17.24 | 2,172,445 | +0.10(+0.59%) |
May 16, 2017 | 17.29 | 17.32 | 17.05 | 17.14 | 1,215,133 | -0.14(-0.83%) |
May 15, 2017 | 17.23 | 17.58 | 17.23 | 17.29 | 1,214,449 | +0.10(+0.59%) |
May 12, 2017 | 17.01 | 17.29 | 17.01 | 17.18 | 2,141,769 | +0.23(+1.35%) |
May 11, 2017 | 16.94 | 17.02 | 16.78 | 16.96 | 1,410,475 | -0.04(-0.22%) |
May 10, 2017 | 16.85 | 17.09 | 16.84 | 16.99 | 975,365 | +0.13(+0.78%) |
May 09, 2017 | 17.03 | 17.09 | 16.77 | 16.86 | 1,440,300 | -0.15(-0.90%) |
May 08, 2017 | 17.02 | 17.11 | 16.75 | 17.01 | 1,276,182 | +0.03(+0.16%) |
May 05, 2017 | 16.63 | 17.00 | 16.63 | 16.99 | 1,171,105 | +0.40(+2.38%) |
May 04, 2017 | 16.96 | 17.26 | 16.43 | 16.59 | 1,707,943 | -0.13(-0.76%) |
May 03, 2017 | 16.88 | 16.88 | 16.50 | 16.72 | 3,228,206 | -0.13(-0.78%) |
May 02, 2017 | 17.28 | 17.31 | 16.79 | 16.85 | 3,041,771 | -0.37(-2.14%) |
May 01, 2017 | 17.28 | 17.43 | 17.09 | 17.22 | 1,280,245 | -0.08(-0.46%) |
Apr 28, 2017 | 17.54 | 17.54 | 17.20 | 17.30 | 1,115,146 | -0.27(-1.56%) |
Apr 27, 2017 | 17.69 | 17.45 | 17.57 | 890,596 | +0.04(+0.21%) | |
Apr 26, 2017 | 17.62 | 17.71 | 17.49 | 17.54 | 1,153,843 | -0.12(-0.69%) |
Apr 25, 2017 | 17.67 | 17.81 | 17.64 | 17.66 | 781,241 | -0.03(-0.15%) |
Apr 24, 2017 | 17.87 | 17.94 | 17.42 | 17.68 | 1,091,274 | -0.15(-0.86%) |
Apr 21, 2017 | 17.88 | 17.95 | 17.84 | 17.84 | 820,522 | -0.08(-0.44%) |
Apr 20, 2017 | 17.88 | 17.96 | 17.78 | 17.92 | 983,295 | +0.04(+0.21%) |
Apr 19, 2017 | 17.90 | 17.94 | 17.83 | 17.88 | 840,590 | -0.03(-0.18%) |
Apr 18, 2017 | 17.84 | 17.93 | 17.79 | 17.91 | 915,064 | +0.07(+0.38%) |
Apr 17, 2017 | 17.65 | 17.84 | 17.62 | 17.84 | 789,631 | +0.24(+1.38%) |
Apr 13, 2017 | 17.69 | 17.76 | 17.59 | 17.60 | 1,500,872 | -0.06(-0.36%) |
Apr 12, 2017 | 17.65 | 17.79 | 17.63 | 17.66 | 908,284 | -0.02(-0.09%) |
Apr 11, 2017 | 17.57 | 17.73 | 17.50 | 17.68 | 1,074,718 | +0.12(+0.66%) |
Apr 10, 2017 | 17.31 | 17.60 | 17.21 | 17.56 | 1,140,927 | +0.26(+1.52%) |
Apr 07, 2017 | 17.24 | 17.38 | 17.21 | 17.30 | 1,975,029 | +0.08(+0.46%) |
Apr 06, 2017 | 17.14 | 17.28 | 17.04 | 17.22 | 1,007,449 | +0.07(+0.43%) |
Apr 05, 2017 | 17.09 | 17.31 | 17.08 | 17.15 | 1,163,009 | +0.07(+0.40%) |
Apr 04, 2017 | 17.15 | 17.27 | 17.05 | 17.08 | 1,338,479 | -0.14(-0.83%) |