Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.06(-0.37%) | |
Mar 28, 2018 | 15.94 | 16.08 | 15.90 | 16.08 | 25,242 | -0.19(-1.17%) |
Mar 27, 2018 | 16.39 | 16.41 | 16.11 | 16.27 | 29,360 | -0.16(-0.97%) |
Mar 26, 2018 | 16.30 | 16.50 | 16.24 | 16.43 | 19,972 | +0.27(+1.70%) |
Mar 23, 2018 | 16.41 | 16.41 | 16.10 | 16.16 | 25,540 | -0.05(-0.34%) |
Mar 22, 2018 | 16.27 | 16.33 | 16.16 | 16.21 | 19,460 | -0.46(-2.76%) |
Mar 21, 2018 | 16.51 | 16.69 | 16.51 | 16.67 | 25,965 | +0.10(+0.57%) |
Mar 20, 2018 | 16.78 | 16.78 | 16.54 | 16.57 | 28,815 | +0.11(+0.67%) |
Mar 19, 2018 | 16.72 | 16.72 | 16.40 | 16.46 | 21,291 | -0.20(-1.17%) |
Mar 16, 2018 | 16.65 | 16.71 | 16.61 | 16.66 | 12,343 | +0.01(+0.06%) |
Mar 15, 2018 | 16.91 | 16.91 | 16.57 | 16.65 | 22,882 | +0.03(+0.18%) |
Mar 14, 2018 | 16.93 | 16.93 | 16.62 | 16.62 | 35,844 | -0.02(-0.12%) |
Mar 13, 2018 | 16.78 | 16.79 | 16.56 | 16.64 | 24,585 | -0.14(-0.86%) |
Mar 12, 2018 | 16.75 | 16.97 | 16.74 | 16.79 | 28,807 | +0.06(+0.36%) |
Mar 09, 2018 | 16.70 | 16.80 | 16.65 | 16.73 | 9,504 | +0.24(+1.43%) |
Mar 08, 2018 | 16.61 | 16.61 | 16.33 | 16.49 | 19,336 | +0.12(+0.76%) |
Mar 07, 2018 | 16.53 | 16.53 | 16.25 | 16.36 | 16,076 | -0.07(-0.40%) |
Mar 06, 2018 | 16.45 | 16.63 | 16.40 | 16.43 | 21,149 | -0.09(-0.54%) |
Mar 05, 2018 | 16.42 | 16.55 | 16.32 | 16.52 | 20,393 | -0.30(-1.75%) |
Mar 02, 2018 | 16.66 | 16.90 | 16.65 | 16.82 | 29,534 | +0.14(+0.87%) |
Mar 01, 2018 | 17.01 | 17.01 | 16.58 | 16.67 | 14,680 | -0.03(-0.21%) |
Feb 28, 2018 | 16.82 | 17.03 | 16.65 | 16.70 | 16,008 | -0.49(-2.82%) |
Feb 27, 2018 | 16.87 | 17.22 | 16.74 | 17.19 | 16,619 | +0.42(+2.50%) |
Feb 26, 2018 | 17.03 | 17.03 | 16.53 | 16.77 | 28,338 | +0.32(+1.95%) |
Feb 23, 2018 | 16.35 | 16.52 | 16.35 | 16.45 | 16,838 | +0.03(+0.18%) |
Feb 22, 2018 | 16.45 | 16.52 | 16.32 | 16.42 | 28,866 | +0.13(+0.80%) |
Feb 21, 2018 | 16.27 | 16.45 | 16.21 | 16.29 | 28,839 | +0.03(+0.18%) |
Feb 20, 2018 | 16.36 | 16.36 | 16.26 | 16.26 | 22,154 | +0.01(+0.06%) |
Feb 16, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.01(-0.06%) | |
Feb 15, 2018 | 16.45 | 16.45 | 16.08 | 16.26 | 22,493 | -0.12(-0.73%) |
Feb 14, 2018 | 16.11 | 16.38 | 16.06 | 16.38 | 31,191 | +0.53(+3.34%) |
Feb 13, 2018 | 15.89 | 15.90 | 15.67 | 15.85 | 42,353 | +0.03(+0.17%) |
Feb 12, 2018 | 15.73 | 15.84 | 15.62 | 15.82 | 31,912 | +0.11(+0.72%) |
Feb 09, 2018 | 15.86 | 15.86 | 15.55 | 15.71 | 28,888 | -0.20(-1.26%) |
Feb 08, 2018 | 16.24 | 16.24 | 15.91 | 15.91 | 52,426 | -0.12(-0.75%) |
Feb 07, 2018 | 16.19 | 15.93 | 16.03 | 35,706 | -0.57(-3.43%) | |
Feb 06, 2018 | 16.25 | 16.79 | 16.22 | 16.60 | 56,584 | +0.21(+1.28%) |
Feb 05, 2018 | 16.90 | 16.90 | 16.38 | 16.39 | 34,617 | -0.60(-3.53%) |
Feb 02, 2018 | 17.27 | 17.27 | 16.88 | 16.99 | 14,742 | -0.26(-1.48%) |
Feb 01, 2018 | 17.43 | 17.43 | 17.15 | 17.25 | 18,290 | -0.20(-1.12%) |
Jan 31, 2018 | 17.16 | 17.52 | 17.16 | 17.44 | 68,028 | -0.02(-0.11%) |
Jan 30, 2018 | 17.51 | 17.51 | 17.36 | 17.46 | 24,267 | -0.06(-0.34%) |
Jan 29, 2018 | 17.70 | 17.70 | 17.46 | 17.52 | 18,063 | -0.30(-1.66%) |
Jan 26, 2018 | 17.73 | 17.86 | 17.73 | 17.82 | 23,911 | +0.29(+1.63%) |
Jan 25, 2018 | 17.40 | 17.55 | 17.40 | 17.53 | 30,436 | +0.37(+2.16%) |
Jan 24, 2018 | 17.28 | 17.28 | 17.12 | 17.16 | 19,928 | -0.12(-0.72%) |
Jan 23, 2018 | 17.46 | 17.46 | 17.18 | 17.29 | 17,478 | +0.11(+0.61%) |
Jan 22, 2018 | 17.17 | 17.18 | 17.02 | 17.18 | 11,843 | -0.06(-0.35%) |
Jan 19, 2018 | 17.20 | 17.26 | 17.00 | 17.24 | 56,096 | +0.32(+1.92%) |
Jan 18, 2018 | 17.01 | 17.33 | 16.86 | 16.91 | 27,978 | -0.28(-1.60%) |
Jan 17, 2018 | 17.18 | 17.19 | 17.11 | 17.19 | 15,430 | +0.04(+0.23%) |
Jan 16, 2018 | 17.44 | 17.13 | 17.15 | 23,806 | -0.02(-0.12%) | |
Jan 12, 2018 | 17.17 | 17.17 | 17.17 | 0 | +0.03(+0.18%) | |
Jan 11, 2018 | 17.22 | 17.22 | 16.96 | 17.14 | 72,271 | +0.07(+0.41%) |
Jan 10, 2018 | 17.27 | 17.27 | 17.00 | 17.07 | 19,346 | -0.13(-0.76%) |
Jan 09, 2018 | 17.31 | 17.31 | 17.14 | 17.20 | 31,024 | -0.02(-0.09%) |
Jan 08, 2018 | 17.45 | 17.45 | 17.15 | 17.21 | 18,893 | -0.23(-1.35%) |
Jan 05, 2018 | 17.33 | 17.45 | 17.28 | 17.45 | 15,509 | +0.36(+2.11%) |
Jan 04, 2018 | 17.01 | 17.11 | 16.96 | 17.09 | 70,481 | +0.11(+0.68%) |
Jan 03, 2018 | 16.88 | 17.00 | 16.88 | 16.98 | 25,470 | +0.01(+0.03%) |
Jan 02, 2018 | 16.79 | 17.00 | 16.79 | 16.97 | 17,012 | +0.32(+1.95%) |
Dec 29, 2017 | 16.64 | 16.64 | 16.64 | 0 | -0.04(-0.21%) | |
Dec 28, 2017 | 16.60 | 16.76 | 16.59 | 16.68 | 40,294 | +0.09(+0.51%) |
Dec 27, 2017 | 16.61 | 16.67 | 16.57 | 16.59 | 25,619 | +0.24(+1.50%) |
Dec 26, 2017 | 16.51 | 16.51 | 16.35 | 16.35 | 17,926 | -0.02(-0.15%) |
Dec 22, 2017 | 16.34 | 16.41 | 16.30 | 16.38 | 25,354 | +0.08(+0.49%) |
Dec 21, 2017 | 16.32 | 16.33 | 16.27 | 16.30 | 23,404 | -0.07(-0.43%) |
Dec 20, 2017 | 16.39 | 16.39 | 16.27 | 16.36 | 23,692 | -0.03(-0.15%) |
Dec 19, 2017 | 16.63 | 16.63 | 16.34 | 16.39 | 13,550 | -0.09(-0.55%) |
Dec 18, 2017 | 16.42 | 16.51 | 16.42 | 16.48 | 12,815 | +0.28(+1.73%) |
Dec 15, 2017 | 16.25 | 16.25 | 16.16 | 16.20 | 11,682 | -0.19(-1.17%) |
Dec 14, 2017 | 16.28 | 16.51 | 16.28 | 16.39 | 13,650 | +0.43(+2.71%) |
Dec 13, 2017 | 15.93 | 15.98 | 15.72 | 15.96 | 23,324 | +0.18(+1.14%) |
Dec 12, 2017 | 15.78 | 15.82 | 15.67 | 15.78 | 15,223 | +0.01(+0.06%) |
Dec 11, 2017 | 15.79 | 15.87 | 15.77 | 15.77 | 8,120 | +0.05(+0.32%) |
Dec 08, 2017 | 15.72 | 15.72 | 15.60 | 15.72 | 14,850 | +0.01(+0.06%) |
Dec 07, 2017 | 15.80 | 15.80 | 15.55 | 15.71 | 14,070 | -0.02(-0.16%) |
Dec 06, 2017 | 15.80 | 15.84 | 15.73 | 15.73 | 22,631 | -0.11(-0.66%) |
Dec 05, 2017 | 16.00 | 16.05 | 15.79 | 15.84 | 26,723 | -0.12(-0.75%) |
Dec 04, 2017 | 16.25 | 15.95 | 15.96 | 7,064 | -0.29(-1.78%) | |
Dec 01, 2017 | 16.29 | 16.29 | 16.18 | 16.25 | 6,039 | -0.11(-0.70%) |
Nov 30, 2017 | 16.37 | 16.41 | 16.33 | 16.36 | 4,232 | +0.01(+0.09%) |
Nov 29, 2017 | 16.34 | 16.35 | 16.31 | 16.35 | 5,705 | -0.17(-1.03%) |
Nov 28, 2017 | 16.52 | 16.57 | 16.46 | 16.52 | 20,882 | -0.08(-0.48%) |
Nov 27, 2017 | 16.64 | 16.66 | 16.58 | 16.60 | 4,333 | -0.10(-0.63%) |
Nov 24, 2017 | 16.79 | 16.79 | 16.64 | 16.70 | 4,438 | +0.41(+2.55%) |
Nov 22, 2017 | 16.64 | 16.64 | 16.28 | 16.29 | 3,863 | -0.08(-0.49%) |
Nov 21, 2017 | 16.20 | 16.38 | 16.20 | 16.37 | 10,392 | +0.25(+1.53%) |
Nov 20, 2017 | 16.13 | 16.13 | 15.99 | 16.12 | 3,556 | -0.02(-0.11%) |
Nov 17, 2017 | 16.16 | 16.16 | 16.09 | 16.14 | 10,083 | +0.00(+0.00%) |
Nov 16, 2017 | 16.24 | 16.24 | 16.03 | 16.14 | 5,275 | -0.14(-0.89%) |
Nov 15, 2017 | 16.27 | 16.37 | 16.26 | 16.29 | 93,754 | +0.07(+0.46%) |
Nov 14, 2017 | 16.58 | 16.65 | 16.21 | 16.21 | 21,148 | +0.10(+0.62%) |
Nov 13, 2017 | 16.24 | 16.26 | 16.11 | 16.11 | 6,058 | -0.27(-1.65%) |
Nov 10, 2017 | 16.50 | 16.71 | 16.34 | 16.38 | 11,527 | -0.22(-1.33%) |
Nov 09, 2017 | 16.75 | 16.75 | 16.59 | 16.60 | 9,075 | -0.08(-0.51%) |
Nov 08, 2017 | 16.80 | 16.80 | 16.59 | 16.68 | 6,613 | +0.12(+0.75%) |
Nov 07, 2017 | 16.64 | 16.64 | 16.46 | 16.56 | 3,718 | +0.11(+0.67%) |
Nov 06, 2017 | 16.38 | 16.45 | 16.32 | 16.45 | 7,731 | -0.03(-0.18%) |
Nov 03, 2017 | 16.44 | 16.52 | 16.34 | 16.48 | 15,710 | -0.09(-0.54%) |
Nov 02, 2017 | 16.63 | 16.63 | 16.54 | 16.57 | 4,514 | -0.03(-0.18%) |
Nov 01, 2017 | 16.61 | 16.68 | 16.60 | 16.60 | 4,530 | +0.28(+1.72%) |
Oct 31, 2017 | 16.46 | 16.51 | 16.31 | 16.32 | 8,308 | -0.12(-0.73%) |
Oct 30, 2017 | 16.51 | 16.52 | 16.42 | 16.44 | 2,747 | -0.18(-1.08%) |
Oct 27, 2017 | 16.52 | 16.62 | 16.43 | 16.62 | 19,304 | +0.05(+0.30%) |
Oct 26, 2017 | 16.55 | 16.64 | 16.55 | 16.57 | 7,174 | -0.07(-0.42%) |
Oct 25, 2017 | 16.55 | 16.64 | 16.45 | 16.64 | 14,112 | +0.02(+0.12%) |
Oct 24, 2017 | 16.50 | 16.74 | 16.50 | 16.62 | 17,175 | -0.20(-1.19%) |
Oct 23, 2017 | 17.01 | 17.01 | 16.73 | 16.82 | 4,403 | -0.17(-1.00%) |
Oct 20, 2017 | 16.92 | 17.07 | 16.92 | 16.99 | 9,130 | +0.14(+0.83%) |
Oct 19, 2017 | 17.04 | 17.04 | 16.77 | 16.85 | 11,482 | -0.33(-1.92%) |
Oct 18, 2017 | 17.32 | 17.32 | 17.03 | 17.18 | 17,920 | +0.03(+0.19%) |
Oct 17, 2017 | 17.15 | 17.15 | 17.10 | 17.15 | 61,016 | +0.06(+0.33%) |
Oct 16, 2017 | 17.20 | 17.20 | 16.98 | 17.09 | 50,186 | -0.01(-0.06%) |
Oct 13, 2017 | 17.12 | 17.14 | 17.07 | 17.10 | 4,765 | +0.19(+1.12%) |
Oct 12, 2017 | 16.97 | 16.97 | 16.86 | 16.91 | 6,373 | +0.29(+1.74%) |
Oct 11, 2017 | 16.57 | 16.68 | 16.57 | 16.62 | 3,890 | -0.34(-2.00%) |
Oct 10, 2017 | 16.95 | 17.02 | 16.95 | 16.96 | 4,437 | +0.31(+1.86%) |
Oct 09, 2017 | 16.79 | 16.79 | 16.59 | 16.65 | 4,513 | -0.05(-0.30%) |
Oct 06, 2017 | 16.91 | 16.91 | 16.58 | 16.70 | 5,098 | -0.20(-1.18%) |
Oct 05, 2017 | 16.80 | 16.90 | 16.80 | 16.90 | 23,973 | +0.13(+0.78%) |
Oct 04, 2017 | 16.47 | 16.80 | 16.47 | 16.77 | 4,197 | +0.31(+1.88%) |
Oct 03, 2017 | 16.36 | 16.47 | 16.36 | 16.46 | 5,904 | +0.05(+0.30%) |
Oct 02, 2017 | 16.55 | 16.55 | 16.41 | 16.41 | 9,234 | +0.02(+0.12%) |
Sep 29, 2017 | 16.47 | 16.47 | 16.20 | 16.39 | 8,820 | +0.16(+0.99%) |
Sep 28, 2017 | 16.30 | 16.30 | 16.01 | 16.23 | 12,636 | +0.05(+0.31%) |
Sep 27, 2017 | 16.27 | 16.27 | 16.12 | 16.18 | 3,681 | +0.00(+0.00%) |
Sep 26, 2017 | 16.24 | 16.24 | 16.01 | 16.18 | 9,041 | -0.01(-0.06%) |
Sep 25, 2017 | 16.41 | 16.41 | 16.11 | 16.19 | 9,882 | -0.57(-3.40%) |
Sep 22, 2017 | 16.77 | 16.77 | 16.64 | 16.76 | 5,965 | -0.18(-1.06%) |
Sep 21, 2017 | 17.15 | 17.15 | 16.84 | 16.94 | 7,670 | -0.21(-1.22%) |
Sep 20, 2017 | 17.19 | 17.19 | 17.09 | 17.15 | 22,475 | -0.18(-1.04%) |
Sep 19, 2017 | 17.49 | 17.49 | 17.15 | 17.33 | 5,659 | -0.06(-0.35%) |
Sep 18, 2017 | 17.40 | 17.43 | 17.14 | 17.39 | 6,818 | -0.07(-0.40%) |
Sep 15, 2017 | 17.53 | 17.53 | 17.43 | 17.46 | 16,796 | -0.03(-0.17%) |
Sep 14, 2017 | 17.51 | 17.51 | 17.45 | 17.49 | 5,305 | -0.10(-0.57%) |
Sep 13, 2017 | 17.69 | 17.69 | 17.51 | 17.59 | 4,856 | +0.27(+1.56%) |
Sep 12, 2017 | 17.49 | 17.49 | 17.22 | 17.32 | 3,959 | -0.23(-1.31%) |
Sep 11, 2017 | 17.45 | 17.55 | 17.42 | 17.55 | 10,446 | +0.31(+1.80%) |
Sep 08, 2017 | 17.00 | 17.24 | 17.00 | 17.24 | 6,315 | +0.71(+4.30%) |
Sep 07, 2017 | 16.35 | 16.53 | 16.35 | 16.53 | 4,319 | +0.02(+0.12%) |
Sep 06, 2017 | 16.40 | 16.51 | 16.40 | 16.51 | 10,135 | +0.08(+0.49%) |
Sep 05, 2017 | 16.68 | 16.68 | 16.41 | 16.43 | 26,121 | -0.28(-1.68%) |
Sep 01, 2017 | 16.66 | 16.72 | 16.65 | 16.71 | 13,240 | -0.09(-0.54%) |
Aug 31, 2017 | 16.80 | 16.80 | 16.75 | 16.80 | 5,568 | +0.51(+3.13%) |
Aug 30, 2017 | 16.28 | 16.34 | 16.22 | 16.29 | 7,576 | +0.16(+0.99%) |
Aug 29, 2017 | 16.18 | 16.18 | 16.02 | 16.13 | 9,681 | -0.03(-0.19%) |
Aug 28, 2017 | 16.19 | 16.19 | 16.14 | 16.16 | 35,258 | +0.00(+0.00%) |
Aug 25, 2017 | 16.14 | 16.16 | 16.11 | 16.16 | 8,140 | +0.20(+1.25%) |
Aug 24, 2017 | 15.94 | 15.97 | 15.91 | 15.96 | 19,830 | +0.16(+0.98%) |
Aug 23, 2017 | 15.82 | 15.83 | 15.78 | 15.80 | 6,068 | -0.01(-0.03%) |
Aug 22, 2017 | 15.51 | 15.81 | 15.51 | 15.81 | 6,247 | +0.09(+0.57%) |
Aug 21, 2017 | 15.88 | 15.88 | 15.70 | 15.72 | 8,390 | -0.03(-0.19%) |
Aug 18, 2017 | 15.83 | 15.83 | 15.63 | 15.75 | 22,021 | +0.11(+0.68%) |
Aug 17, 2017 | 15.81 | 15.86 | 15.61 | 15.64 | 7,166 | -0.24(-1.53%) |
Aug 16, 2017 | 16.03 | 16.03 | 15.85 | 15.89 | 7,198 | +0.06(+0.36%) |
Aug 15, 2017 | 15.84 | 15.84 | 15.56 | 15.83 | 11,798 | +0.06(+0.37%) |
Aug 14, 2017 | 15.69 | 15.77 | 15.69 | 15.77 | 9,272 | +0.25(+1.62%) |
Aug 11, 2017 | 15.42 | 15.58 | 15.42 | 15.52 | 6,891 | -0.06(-0.39%) |
Aug 10, 2017 | 15.68 | 15.77 | 15.57 | 15.58 | 7,118 | -0.36(-2.26%) |
Aug 09, 2017 | 15.87 | 15.94 | 15.83 | 15.94 | 3,770 | +0.21(+1.34%) |
Aug 08, 2017 | 15.78 | 15.85 | 15.66 | 15.73 | 5,628 | -0.08(-0.51%) |
Aug 07, 2017 | 15.81 | 15.83 | 15.75 | 15.81 | 12,191 | -0.08(-0.50%) |
Aug 04, 2017 | 15.85 | 15.89 | 15.84 | 15.89 | 5,384 | +0.15(+0.95%) |
Aug 03, 2017 | 15.78 | 15.78 | 15.64 | 15.74 | 15,247 | +0.14(+0.90%) |
Aug 02, 2017 | 15.87 | 15.87 | 15.59 | 15.60 | 19,354 | +0.06(+0.39%) |
Aug 01, 2017 | 15.54 | 15.59 | 15.50 | 15.54 | 6,107 | -0.04(-0.26%) |
Jul 31, 2017 | 15.56 | 15.58 | 15.50 | 15.58 | 6,840 | -0.04(-0.26%) |
Jul 28, 2017 | 15.65 | 15.69 | 15.61 | 15.62 | 4,690 | +0.30(+1.96%) |
Jul 27, 2017 | 15.35 | 15.43 | 15.32 | 15.32 | 4,336 | +0.08(+0.52%) |
Jul 26, 2017 | 15.23 | 15.24 | 15.16 | 15.24 | 15,051 | +0.02(+0.13%) |
Jul 25, 2017 | 14.99 | 15.23 | 14.99 | 15.22 | 6,287 | -0.07(-0.46%) |
Jul 24, 2017 | 15.23 | 15.33 | 15.13 | 15.29 | 8,637 | +0.01(+0.07%) |
Jul 21, 2017 | 15.34 | 15.34 | 15.24 | 15.28 | 5,368 | -0.04(-0.26%) |
Jul 20, 2017 | 15.32 | 15.32 | 15.28 | 15.32 | 11,515 | -0.11(-0.71%) |
Jul 19, 2017 | 15.39 | 15.45 | 15.38 | 15.43 | 11,118 | +0.11(+0.72%) |
Jul 18, 2017 | 15.51 | 15.51 | 15.26 | 15.32 | 5,246 | +0.03(+0.16%) |
Jul 17, 2017 | 15.48 | 15.48 | 15.22 | 15.29 | 8,044 | -0.15(-1.00%) |
Jul 14, 2017 | 15.61 | 15.61 | 15.37 | 15.45 | 7,747 | +0.14(+0.91%) |
Jul 13, 2017 | 15.34 | 15.34 | 15.17 | 15.31 | 6,009 | +0.29(+1.93%) |
Jul 12, 2017 | 14.97 | 15.02 | 14.97 | 15.02 | 5,338 | +0.09(+0.60%) |
Jul 11, 2017 | 14.85 | 14.93 | 14.85 | 14.93 | 5,319 | -0.01(-0.07%) |
Jul 10, 2017 | 14.91 | 14.94 | 14.84 | 14.94 | 8,890 | +0.06(+0.40%) |
Jul 07, 2017 | 14.88 | 14.92 | 14.84 | 14.88 | 7,828 | +0.01(+0.07%) |
Jul 06, 2017 | 14.95 | 14.95 | 14.80 | 14.87 | 9,249 | -0.05(-0.34%) |
Jul 05, 2017 | 14.86 | 14.92 | 14.81 | 14.92 | 17,642 | +0.02(+0.13%) |
Jul 03, 2017 | 14.90 | 14.92 | 14.88 | 14.90 | 6,273 | +0.15(+1.02%) |
Jun 30, 2017 | 14.55 | 14.85 | 14.55 | 14.75 | 8,073 | +0.12(+0.82%) |
Jun 29, 2017 | 14.80 | 14.80 | 14.58 | 14.63 | 34,541 | -0.12(-0.81%) |
Jun 28, 2017 | 14.83 | 14.83 | 14.66 | 14.75 | 11,776 | -0.11(-0.74%) |
Jun 27, 2017 | 14.95 | 14.95 | 14.82 | 14.86 | 13,312 | -0.20(-1.33%) |
Jun 26, 2017 | 15.09 | 15.09 | 14.96 | 15.06 | 6,637 | +0.01(+0.07%) |
Jun 23, 2017 | 14.93 | 15.09 | 14.93 | 15.05 | 11,479 | -0.02(-0.13%) |
Jun 22, 2017 | 15.11 | 15.11 | 15.06 | 15.07 | 8,092 | +0.06(+0.43%) |
Jun 21, 2017 | 15.11 | 15.11 | 15.01 | 15.01 | 4,980 | -0.18(-1.19%) |
Jun 20, 2017 | 15.40 | 15.40 | 15.15 | 15.19 | 9,882 | -0.07(-0.49%) |
Jun 19, 2017 | 15.28 | 15.28 | 15.23 | 15.26 | 25,628 | +0.04(+0.26%) |
Jun 16, 2017 | 15.39 | 15.39 | 15.17 | 15.22 | 5,396 | -0.09(-0.59%) |
Jun 15, 2017 | 15.18 | 15.32 | 15.18 | 15.31 | 12,611 | -0.16(-1.07%) |
Jun 14, 2017 | 15.54 | 15.58 | 15.47 | 15.47 | 12,089 | -0.06(-0.39%) |
Jun 13, 2017 | 15.53 | 15.55 | 15.49 | 15.54 | 5,287 | +0.20(+1.27%) |
Jun 12, 2017 | 15.38 | 15.38 | 15.31 | 15.34 | 8,251 | -0.27(-1.73%) |
Jun 09, 2017 | 15.62 | 15.68 | 15.56 | 15.61 | 8,220 | -0.13(-0.83%) |
Jun 08, 2017 | 15.66 | 15.74 | 15.60 | 15.74 | 23,935 | +0.00(+0.00%) |
Jun 07, 2017 | 15.77 | 15.77 | 15.71 | 15.74 | 12,685 | -0.23(-1.44%) |
Jun 06, 2017 | 15.75 | 15.97 | 15.75 | 15.97 | 4,787 | +0.71(+4.65%) |
Jun 05, 2017 | 15.25 | 15.30 | 15.25 | 15.26 | 14,011 | -0.04(-0.27%) |
Jun 02, 2017 | 15.35 | 15.35 | 15.22 | 15.30 | 5,604 | +0.05(+0.33%) |
Jun 01, 2017 | 15.25 | 15.25 | 15.18 | 15.25 | 8,376 | +0.36(+2.42%) |
May 31, 2017 | 14.82 | 14.93 | 14.81 | 14.89 | 9,139 | -0.01(-0.07%) |
May 30, 2017 | 14.82 | 14.91 | 14.78 | 14.90 | 12,338 | +0.07(+0.47%) |
May 26, 2017 | 14.80 | 14.83 | 14.79 | 14.83 | 24,170 | -0.04(-0.27%) |
May 25, 2017 | 14.82 | 14.89 | 14.82 | 14.87 | 5,976 | +0.13(+0.88%) |
May 24, 2017 | 14.88 | 14.88 | 14.70 | 14.74 | 7,357 | +0.13(+0.89%) |
May 23, 2017 | 14.67 | 14.67 | 14.56 | 14.61 | 10,178 | -0.12(-0.81%) |
May 22, 2017 | 14.62 | 14.73 | 14.62 | 14.73 | 18,582 | -0.02(-0.14%) |
May 19, 2017 | 14.70 | 14.83 | 14.67 | 14.75 | 18,712 | -0.14(-0.94%) |
May 18, 2017 | 14.87 | 14.90 | 14.80 | 14.89 | 11,317 | +0.08(+0.54%) |
May 17, 2017 | 15.03 | 15.03 | 14.81 | 14.81 | 11,547 | -0.01(-0.07%) |
May 16, 2017 | 14.93 | 14.93 | 14.81 | 14.82 | 57,345 | -0.19(-1.23%) |
May 15, 2017 | 14.99 | 15.05 | 14.94 | 15.01 | 6,707 | -0.00(-0.03%) |
May 12, 2017 | 15.05 | 15.05 | 14.96 | 15.01 | 8,151 | -0.02(-0.10%) |
May 11, 2017 | 15.01 | 15.06 | 15.00 | 15.03 | 9,960 | -0.09(-0.60%) |
May 10, 2017 | 15.09 | 15.13 | 15.09 | 15.12 | 9,527 | -0.07(-0.46%) |
May 09, 2017 | 15.17 | 15.21 | 15.17 | 15.19 | 15,048 | +0.16(+1.06%) |
May 08, 2017 | 15.03 | 15.10 | 14.98 | 15.03 | 5,884 | -0.11(-0.69%) |
May 05, 2017 | 15.18 | 15.18 | 15.04 | 15.13 | 7,750 | -0.05(-0.33%) |
May 04, 2017 | 15.20 | 15.20 | 15.16 | 15.18 | 46,582 | +0.05(+0.36%) |
May 03, 2017 | 15.17 | 15.17 | 15.06 | 15.12 | 8,203 | -0.03(-0.17%) |
May 02, 2017 | 15.12 | 15.15 | 15.07 | 15.15 | 10,214 | +0.01(+0.07%) |
May 01, 2017 | 15.12 | 15.15 | 15.07 | 15.14 | 5,382 | +0.05(+0.33%) |
Apr 28, 2017 | 15.06 | 15.11 | 15.00 | 15.09 | 4,613 | +0.04(+0.27%) |
Apr 27, 2017 | 15.06 | 15.13 | 15.02 | 15.05 | 7,957 | +0.05(+0.33%) |
Apr 26, 2017 | 15.13 | 15.13 | 15.00 | 15.00 | 5,622 | -0.04(-0.27%) |
Apr 25, 2017 | 14.90 | 15.05 | 14.90 | 15.04 | 11,895 | +0.15(+1.01%) |
Apr 24, 2017 | 14.90 | 14.95 | 14.86 | 14.89 | 13,262 | -0.10(-0.67%) |
Apr 21, 2017 | 15.10 | 15.10 | 14.98 | 14.99 | 7,341 | -0.17(-1.12%) |
Apr 20, 2017 | 15.20 | 15.20 | 15.13 | 15.16 | 8,636 | +0.21(+1.40%) |
Apr 19, 2017 | 15.10 | 15.10 | 14.94 | 14.95 | 6,860 | -0.24(-1.61%) |
Apr 18, 2017 | 15.34 | 15.34 | 15.18 | 15.19 | 14,716 | -0.20(-1.27%) |
Apr 17, 2017 | 15.29 | 15.39 | 15.29 | 15.39 | 5,658 | +0.02(+0.13%) |
Apr 13, 2017 | 15.02 | 15.43 | 15.02 | 15.37 | 7,936 | +0.23(+1.52%) |
Apr 12, 2017 | 15.17 | 15.17 | 15.09 | 15.14 | 19,758 | +0.07(+0.46%) |
Apr 11, 2017 | 15.02 | 15.08 | 14.98 | 15.07 | 13,534 | -0.07(-0.46%) |
Apr 10, 2017 | 15.14 | 15.16 | 15.12 | 15.14 | 5,747 | +0.01(+0.07%) |
Apr 07, 2017 | 15.04 | 15.14 | 15.03 | 15.13 | 7,396 | +0.00(+0.00%) |
Apr 06, 2017 | 15.16 | 15.20 | 15.08 | 15.13 | 6,711 | +0.06(+0.40%) |
Apr 05, 2017 | 15.04 | 15.15 | 14.95 | 15.07 | 21,651 | +0.17(+1.14%) |
Apr 04, 2017 | 14.93 | 14.93 | 14.87 | 14.90 | 55,104 | -0.02(-0.13%) |