Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.66 | 12.66 | 12.66 | 0 | -0.25(-1.97%) | |
Dec 28, 2017 | 12.94 | 13.02 | 12.86 | 12.91 | 1,147,862 | -0.05(-0.38%) |
Dec 27, 2017 | 13.21 | 13.21 | 12.93 | 12.96 | 903,552 | -0.24(-1.78%) |
Dec 26, 2017 | 13.58 | 13.65 | 13.17 | 13.20 | 1,630,845 | -0.41(-3.03%) |
Dec 22, 2017 | 13.59 | 13.62 | 13.47 | 13.61 | 791,514 | +0.02(+0.14%) |
Dec 21, 2017 | 13.42 | 13.68 | 13.41 | 13.59 | 672,692 | +0.12(+0.87%) |
Dec 20, 2017 | 13.42 | 13.54 | 13.31 | 13.47 | 1,230,620 | +0.06(+0.44%) |
Dec 19, 2017 | 13.66 | 13.68 | 13.39 | 13.41 | 3,173,626 | -0.21(-1.51%) |
Dec 18, 2017 | 13.42 | 13.68 | 13.42 | 13.62 | 1,795,672 | +0.25(+1.83%) |
Dec 15, 2017 | 13.48 | 13.48 | 13.27 | 13.37 | 1,505,487 | -0.02(-0.15%) |
Dec 14, 2017 | 13.28 | 13.44 | 13.24 | 13.39 | 6,794,506 | +0.14(+1.04%) |
Dec 13, 2017 | 13.21 | 13.38 | 13.13 | 13.25 | 1,270,561 | +0.02(+0.15%) |
Dec 12, 2017 | 13.19 | 13.31 | 12.99 | 13.24 | 1,615,254 | +0.00(+0.00%) |
Dec 11, 2017 | 12.96 | 13.27 | 12.92 | 13.24 | 2,131,851 | +0.28(+2.20%) |
Dec 08, 2017 | 12.87 | 12.96 | 12.55 | 12.95 | 1,734,066 | +0.20(+1.54%) |
Dec 07, 2017 | 12.60 | 12.82 | 12.54 | 12.75 | 2,320,706 | +0.10(+0.77%) |
Dec 06, 2017 | 12.69 | 12.98 | 12.64 | 12.66 | 1,110,851 | -0.32(-2.49%) |
Dec 05, 2017 | 12.96 | 13.07 | 12.88 | 12.98 | 1,280,587 | -0.02(-0.15%) |
Dec 04, 2017 | 13.42 | 13.62 | 13.00 | 13.00 | 849,965 | -0.38(-2.86%) |
Dec 01, 2017 | 13.24 | 13.40 | 12.68 | 13.38 | 3,284,384 | +0.21(+1.56%) |
Nov 30, 2017 | 13.03 | 13.34 | 12.75 | 13.18 | 3,398,167 | +0.19(+1.43%) |
Nov 29, 2017 | 13.28 | 13.31 | 12.94 | 12.99 | 1,518,526 | -0.29(-2.21%) |
Nov 28, 2017 | 13.48 | 13.52 | 13.27 | 13.28 | 1,521,678 | -0.22(-1.60%) |
Nov 27, 2017 | 13.61 | 13.66 | 13.49 | 13.50 | 1,291,237 | -0.18(-1.29%) |
Nov 24, 2017 | 13.77 | 13.85 | 13.60 | 13.68 | 218,951 | -0.12(-0.85%) |
Nov 22, 2017 | 13.88 | 13.94 | 13.63 | 13.79 | 844,097 | -0.07(-0.49%) |
Nov 21, 2017 | 14.04 | 14.07 | 13.62 | 13.86 | 1,928,344 | -0.16(-1.12%) |
Nov 20, 2017 | 13.93 | 14.05 | 13.77 | 14.02 | 610,722 | +0.02(+0.14%) |
Nov 17, 2017 | 14.15 | 14.15 | 13.89 | 14.00 | 1,310,314 | -0.31(-2.19%) |
Nov 16, 2017 | 14.28 | 14.40 | 14.15 | 14.31 | 1,315,846 | +0.08(+0.55%) |
Nov 15, 2017 | 14.06 | 14.41 | 13.93 | 14.24 | 873,890 | +0.15(+1.04%) |
Nov 14, 2017 | 14.02 | 14.18 | 13.82 | 14.09 | 2,242,944 | +0.07(+0.49%) |
Nov 13, 2017 | 14.28 | 14.29 | 13.98 | 14.02 | 925,989 | -0.25(-1.72%) |
Nov 10, 2017 | 14.23 | 14.48 | 14.21 | 14.26 | 900,074 | -0.03(-0.21%) |
Nov 09, 2017 | 14.16 | 14.40 | 14.16 | 14.29 | 981,905 | +0.06(+0.41%) |
Nov 08, 2017 | 14.32 | 14.35 | 14.16 | 14.24 | 1,316,159 | -0.06(-0.41%) |
Nov 07, 2017 | 14.17 | 14.30 | 14.00 | 14.29 | 1,465,374 | +0.15(+1.03%) |
Nov 06, 2017 | 13.82 | 14.16 | 13.66 | 14.15 | 1,328,500 | +0.34(+2.47%) |
Nov 03, 2017 | 13.79 | 13.90 | 13.73 | 13.81 | 739,723 | +0.02(+0.14%) |
Nov 02, 2017 | 13.73 | 13.85 | 13.54 | 13.79 | 1,275,156 | -0.02(-0.14%) |
Nov 01, 2017 | 13.74 | 13.86 | 13.57 | 13.81 | 1,409,635 | +0.16(+1.14%) |
Oct 31, 2017 | 13.76 | 13.81 | 13.60 | 13.65 | 1,432,145 | -0.18(-1.27%) |
Oct 30, 2017 | 13.19 | 14.23 | 13.05 | 13.83 | 1,785,834 | +0.29(+2.16%) |
Oct 27, 2017 | 13.89 | 14.01 | 13.51 | 13.53 | 2,482,336 | -0.35(-2.52%) |
Oct 26, 2017 | 13.88 | 14.06 | 13.72 | 13.88 | 877,669 | -0.01(-0.07%) |
Oct 25, 2017 | 14.35 | 14.43 | 13.84 | 13.89 | 857,419 | -0.46(-3.19%) |
Oct 24, 2017 | 14.28 | 14.46 | 14.23 | 14.35 | 979,193 | +0.07(+0.48%) |
Oct 23, 2017 | 14.31 | 14.44 | 14.15 | 14.28 | 1,879,149 | +0.00(+0.00%) |
Oct 20, 2017 | 14.25 | 14.38 | 14.13 | 14.28 | 1,093,575 | +0.05(+0.34%) |
Oct 19, 2017 | 13.95 | 14.25 | 13.91 | 14.24 | 1,034,829 | +0.19(+1.32%) |
Oct 18, 2017 | 14.26 | 14.30 | 13.88 | 14.05 | 2,100,352 | -0.25(-1.77%) |
Oct 17, 2017 | 14.44 | 14.49 | 14.23 | 14.30 | 986,940 | -0.19(-1.34%) |
Oct 16, 2017 | 14.60 | 14.67 | 14.43 | 14.50 | 814,471 | -0.06(-0.40%) |
Oct 13, 2017 | 14.73 | 14.77 | 14.53 | 14.56 | 1,356,446 | -0.15(-0.99%) |
Oct 12, 2017 | 14.57 | 14.73 | 14.51 | 14.70 | 511,227 | +0.05(+0.33%) |
Oct 11, 2017 | 14.52 | 14.68 | 14.44 | 14.65 | 1,417,617 | +0.18(+1.21%) |
Oct 10, 2017 | 14.67 | 14.67 | 14.42 | 14.48 | 973,395 | -0.09(-0.60%) |
Oct 09, 2017 | 14.66 | 14.72 | 14.51 | 14.57 | 739,636 | -0.10(-0.66%) |
Oct 06, 2017 | 14.73 | 14.80 | 14.64 | 14.66 | 764,117 | -0.16(-1.05%) |
Oct 05, 2017 | 14.71 | 14.84 | 14.71 | 14.82 | 3,652,479 | +0.11(+0.73%) |
Oct 04, 2017 | 14.63 | 14.73 | 14.53 | 14.71 | 1,326,068 | +0.06(+0.40%) |
Oct 03, 2017 | 14.63 | 14.76 | 14.52 | 14.65 | 1,104,850 | +0.07(+0.47%) |
Oct 02, 2017 | 14.31 | 14.60 | 14.08 | 14.59 | 2,001,669 | +0.27(+1.90%) |
Sep 29, 2017 | 14.28 | 14.60 | 14.12 | 14.31 | 2,285,536 | +0.10(+0.69%) |
Sep 28, 2017 | 14.26 | 14.40 | 14.12 | 14.22 | 1,690,134 | -0.07(-0.48%) |
Sep 27, 2017 | 14.26 | 14.28 | 264,897 | -0.10(-0.68%) | ||
Sep 26, 2017 | 14.39 | 14.58 | 14.27 | 14.38 | 1,412,513 | -0.01(-0.07%) |
Sep 25, 2017 | 14.29 | 14.49 | 14.20 | 14.39 | 4,778,021 | +0.13(+0.89%) |
Sep 22, 2017 | 14.29 | 14.37 | 14.14 | 14.26 | 1,088,475 | -0.06(-0.41%) |
Sep 21, 2017 | 14.31 | 14.37 | 14.18 | 14.32 | 622,756 | -0.03(-0.20%) |
Sep 20, 2017 | 14.36 | 14.48 | 14.31 | 14.35 | 279,138 | -0.03(-0.20%) |
Sep 19, 2017 | 14.34 | 14.45 | 14.17 | 14.38 | 1,295,211 | +0.01(+0.07%) |
Sep 18, 2017 | 14.46 | 14.58 | 14.32 | 14.37 | 1,682,068 | -0.07(-0.47%) |
Sep 15, 2017 | 14.46 | 14.63 | 14.32 | 14.44 | 2,834,826 | -0.02(-0.13%) |
Sep 14, 2017 | 14.85 | 14.90 | 14.45 | 14.46 | 2,015,017 | -0.36(-2.43%) |
Sep 13, 2017 | 14.71 | 14.84 | 14.70 | 14.82 | 1,600,503 | +0.10(+0.66%) |
Sep 12, 2017 | 14.70 | 14.83 | 14.60 | 14.72 | 1,802,455 | +0.06(+0.40%) |
Sep 11, 2017 | 14.39 | 14.67 | 14.38 | 14.66 | 2,010,905 | +0.26(+1.83%) |
Sep 08, 2017 | 14.38 | 14.46 | 14.30 | 14.40 | 301,677 | -0.06(-0.40%) |
Sep 07, 2017 | 14.56 | 14.63 | 14.42 | 14.46 | 407,230 | -0.15(-1.00%) |
Sep 06, 2017 | 14.60 | 14.70 | 14.51 | 14.61 | 635,765 | +0.05(+0.33%) |
Sep 05, 2017 | 14.72 | 14.85 | 14.51 | 14.56 | 426,558 | -0.12(-0.80%) |
Sep 01, 2017 | 14.69 | 14.82 | 14.32 | 14.67 | 809,111 | -0.04(-0.26%) |
Aug 31, 2017 | 14.30 | 14.69 | 14.16 | 14.71 | 1,445,525 | +0.48(+3.35%) |
Aug 30, 2017 | 14.14 | 14.35 | 14.02 | 14.24 | 1,539,425 | +0.10(+0.69%) |
Aug 29, 2017 | 14.05 | 14.27 | 14.02 | 14.14 | 977,154 | -0.02(-0.14%) |
Aug 28, 2017 | 14.46 | 14.46 | 14.06 | 14.16 | 1,017,047 | -0.31(-2.15%) |
Aug 25, 2017 | 14.60 | 14.60 | 14.34 | 14.47 | 810,716 | -0.07(-0.47%) |
Aug 24, 2017 | 14.33 | 14.70 | 14.24 | 14.54 | 1,519,922 | +0.18(+1.22%) |
Aug 23, 2017 | 14.27 | 14.55 | 14.27 | 14.36 | 663,152 | +0.02(+0.14%) |
Aug 22, 2017 | 14.36 | 14.58 | 14.31 | 14.34 | 962,813 | +0.03(+0.20%) |
Aug 21, 2017 | 14.46 | 14.50 | 14.04 | 14.31 | 843,385 | -0.15(-1.01%) |
Aug 18, 2017 | 14.46 | 14.63 | 14.40 | 14.46 | 249,437 | -0.01(-0.07%) |
Aug 17, 2017 | 14.69 | 14.86 | 14.47 | 14.47 | 943,076 | -0.28(-1.91%) |
Aug 16, 2017 | 14.84 | 14.94 | 14.66 | 14.75 | 713,361 | -0.01(-0.07%) |
Aug 15, 2017 | 15.01 | 15.03 | 14.67 | 14.76 | 519,554 | -0.31(-2.07%) |
Aug 14, 2017 | 15.17 | 15.29 | 15.03 | 15.07 | 324,883 | -0.10(-0.64%) |
Aug 11, 2017 | 15.02 | 15.25 | 14.87 | 15.17 | 448,170 | +0.10(+0.65%) |
Aug 10, 2017 | 15.18 | 15.34 | 14.93 | 15.07 | 665,836 | -0.15(-0.96%) |
Aug 09, 2017 | 15.26 | 15.34 | 15.14 | 15.22 | 596,489 | -0.02(-0.13%) |
Aug 08, 2017 | 15.37 | 15.50 | 15.07 | 15.24 | 1,015,967 | -0.19(-1.26%) |
Aug 07, 2017 | 15.67 | 15.69 | 15.43 | 15.43 | 1,812,210 | -0.23(-1.48%) |
Aug 04, 2017 | 15.89 | 15.89 | 15.63 | 15.67 | 683,621 | -0.16(-1.04%) |
Aug 03, 2017 | 15.82 | 16.12 | 15.73 | 15.83 | 1,895,917 | -0.04(-0.24%) |
Aug 02, 2017 | 15.94 | 15.94 | 15.68 | 15.87 | 1,484,578 | +0.02(+0.12%) |
Aug 01, 2017 | 15.91 | 16.05 | 15.69 | 15.85 | 1,359,796 | -0.35(-2.15%) |
Jul 31, 2017 | 16.38 | 16.50 | 15.98 | 16.20 | 1,006,834 | -0.45(-2.67%) |
Jul 28, 2017 | 16.80 | 16.86 | 16.56 | 16.64 | 480,765 | -0.15(-0.92%) |
Jul 27, 2017 | 16.84 | 16.91 | 16.73 | 16.80 | 403,070 | +0.01(+0.06%) |
Jul 26, 2017 | 16.84 | 17.01 | 16.79 | 16.79 | 412,092 | +0.02(+0.12%) |
Jul 25, 2017 | 16.90 | 16.98 | 16.77 | 16.77 | 908,673 | +0.00(+0.00%) |
Jul 24, 2017 | 16.81 | 16.84 | 16.62 | 16.77 | 695,364 | -0.01(-0.06%) |
Jul 21, 2017 | 16.68 | 16.91 | 16.68 | 16.78 | 616,625 | +0.02(+0.12%) |
Jul 20, 2017 | 17.02 | 17.08 | 16.73 | 16.76 | 573,532 | -0.19(-1.14%) |
Jul 19, 2017 | 16.74 | 17.06 | 16.74 | 16.95 | 457,747 | +0.21(+1.27%) |
Jul 18, 2017 | 16.73 | 16.80 | 16.50 | 16.74 | 801,365 | +0.04(+0.23%) |
Jul 17, 2017 | 16.97 | 17.14 | 16.60 | 16.70 | 1,092,647 | -0.36(-2.10%) |
Jul 14, 2017 | 16.86 | 17.11 | 16.57 | 17.06 | 854,827 | +0.19(+1.15%) |
Jul 13, 2017 | 17.00 | 17.00 | 16.56 | 16.87 | 893,542 | -0.15(-0.91%) |
Jul 12, 2017 | 16.94 | 17.09 | 16.79 | 17.02 | 515,277 | +0.17(+1.03%) |
Jul 11, 2017 | 16.91 | 17.02 | 16.79 | 16.85 | 349,058 | -0.09(-0.51%) |
Jul 10, 2017 | 17.08 | 17.15 | 16.87 | 16.93 | 470,473 | -0.19(-1.13%) |
Jul 07, 2017 | 17.07 | 17.22 | 16.92 | 17.13 | 577,660 | -0.01(-0.06%) |
Jul 06, 2017 | 17.39 | 17.47 | 17.09 | 17.14 | 374,631 | -0.23(-1.34%) |
Jul 05, 2017 | 17.63 | 17.67 | 17.27 | 17.37 | 1,520,429 | -0.27(-1.54%) |
Jul 03, 2017 | 17.51 | 17.70 | 17.42 | 17.64 | 321,599 | +0.21(+1.22%) |
Jun 30, 2017 | 17.25 | 17.46 | 17.18 | 17.43 | 559,822 | +0.27(+1.58%) |
Jun 29, 2017 | 17.33 | 17.51 | 17.13 | 17.16 | 497,845 | -0.13(-0.73%) |
Jun 28, 2017 | 16.97 | 17.34 | 16.77 | 17.28 | 609,157 | +0.36(+2.12%) |
Jun 27, 2017 | 17.32 | 17.35 | 16.77 | 16.92 | 718,604 | -0.39(-2.24%) |
Jun 26, 2017 | 17.21 | 17.40 | 17.05 | 17.31 | 893,296 | +0.10(+0.56%) |
Jun 23, 2017 | 16.83 | 17.21 | 16.79 | 17.21 | 805,119 | +0.41(+2.42%) |
Jun 22, 2017 | 16.29 | 16.88 | 16.15 | 16.81 | 728,814 | +0.61(+3.76%) |
Jun 21, 2017 | 16.27 | 16.57 | 16.06 | 16.20 | 530,143 | -0.05(-0.30%) |
Jun 20, 2017 | 16.41 | 16.41 | 16.14 | 16.25 | 700,278 | -0.28(-1.70%) |
Jun 19, 2017 | 16.97 | 16.99 | 16.51 | 16.53 | 437,170 | -0.39(-2.29%) |
Jun 16, 2017 | 16.56 | 16.91 | 16.45 | 16.91 | 1,791,640 | +0.45(+2.70%) |
Jun 15, 2017 | 16.45 | 16.77 | 16.40 | 16.47 | 537,932 | -0.07(-0.41%) |
Jun 14, 2017 | 16.72 | 16.78 | 16.47 | 16.54 | 1,096,271 | -0.18(-1.10%) |
Jun 13, 2017 | 16.67 | 16.88 | 16.58 | 16.72 | 780,548 | +0.09(+0.52%) |
Jun 12, 2017 | 16.80 | 17.10 | 16.59 | 16.63 | 869,721 | -0.15(-0.92%) |
Jun 09, 2017 | 16.66 | 17.00 | 16.66 | 16.79 | 629,012 | +0.11(+0.64%) |
Jun 08, 2017 | 16.92 | 17.09 | 16.67 | 16.68 | 1,017,013 | -0.33(-1.93%) |
Jun 07, 2017 | 17.39 | 17.40 | 16.87 | 17.01 | 748,399 | -0.39(-2.23%) |
Jun 06, 2017 | 17.16 | 17.41 | 17.08 | 17.40 | 312,230 | +0.17(+1.01%) |
Jun 05, 2017 | 17.28 | 17.42 | 17.17 | 17.22 | 809,190 | -0.07(-0.39%) |
Jun 02, 2017 | 17.63 | 17.64 | 17.24 | 17.29 | 792,744 | -0.45(-2.56%) |
Jun 01, 2017 | 17.51 | 17.75 | 17.47 | 17.75 | 377,611 | +0.26(+1.49%) |
May 31, 2017 | 17.28 | 17.49 | 17.20 | 17.48 | 567,613 | +0.07(+0.39%) |
May 30, 2017 | 17.52 | 17.54 | 17.24 | 17.42 | 572,555 | -0.22(-1.26%) |
May 26, 2017 | 17.57 | 17.72 | 17.48 | 17.64 | 143,475 | +0.04(+0.22%) |
May 25, 2017 | 17.93 | 18.02 | 17.47 | 17.60 | 370,504 | -0.35(-1.94%) |
May 24, 2017 | 17.91 | 18.08 | 17.78 | 17.95 | 414,621 | +0.02(+0.11%) |
May 23, 2017 | 17.77 | 17.96 | 17.77 | 17.93 | 368,229 | +0.10(+0.54%) |
May 22, 2017 | 18.09 | 18.12 | 17.81 | 17.83 | 872,293 | -0.21(-1.18%) |
May 19, 2017 | 17.53 | 18.06 | 17.47 | 18.05 | 354,852 | +0.58(+3.32%) |
May 18, 2017 | 17.33 | 17.51 | 17.19 | 17.47 | 2,242,944 | +0.08(+0.45%) |
May 17, 2017 | 17.67 | 17.72 | 17.37 | 17.39 | 555,586 | -0.36(-2.02%) |
May 16, 2017 | 17.91 | 17.91 | 17.68 | 17.75 | 206,382 | -0.13(-0.70%) |
May 15, 2017 | 17.90 | 17.97 | 17.79 | 17.87 | 801,840 | +0.11(+0.60%) |
May 12, 2017 | 17.59 | 17.83 | 17.59 | 17.77 | 661,890 | +0.17(+0.99%) |
May 11, 2017 | 17.52 | 17.71 | 17.44 | 17.59 | 550,346 | +0.07(+0.39%) |
May 10, 2017 | 17.42 | 17.66 | 17.38 | 17.52 | 1,514,146 | +0.18(+1.06%) |
May 09, 2017 | 17.38 | 17.38 | 17.17 | 17.34 | 1,696,683 | +0.00(+0.00%) |
May 08, 2017 | 17.28 | 17.43 | 17.20 | 17.34 | 180,902 | +0.02(+0.11%) |
May 05, 2017 | 16.89 | 17.35 | 16.89 | 17.32 | 565,329 | +0.46(+2.74%) |
May 04, 2017 | 17.32 | 17.44 | 16.73 | 16.86 | 1,202,587 | -0.52(-2.99%) |
May 03, 2017 | 17.69 | 17.72 | 17.36 | 17.38 | 397,567 | -0.30(-1.69%) |
May 02, 2017 | 17.87 | 18.06 | 17.67 | 17.68 | 866,435 | -0.10(-0.54%) |
May 01, 2017 | 18.04 | 18.08 | 17.54 | 17.77 | 705,736 | +0.32(+1.82%) |
Apr 28, 2017 | 17.54 | 17.61 | 17.42 | 17.45 | 490,892 | -0.02(-0.11%) |
Apr 27, 2017 | 17.23 | 17.65 | 17.18 | 17.47 | 1,561,182 | +0.32(+1.85%) |
Apr 26, 2017 | 17.79 | 17.99 | 17.11 | 17.16 | 1,759,382 | -0.72(-4.04%) |
Apr 25, 2017 | 17.64 | 17.89 | 17.60 | 17.88 | 452,784 | +0.26(+1.47%) |
Apr 24, 2017 | 17.81 | 17.83 | 17.62 | 17.62 | 233,309 | -0.02(-0.11%) |
Apr 21, 2017 | 17.63 | 17.78 | 17.55 | 17.64 | 256,854 | +0.00(+0.00%) |
Apr 20, 2017 | 17.62 | 17.85 | 17.54 | 17.64 | 329,018 | +0.05(+0.27%) |
Apr 19, 2017 | 17.61 | 17.73 | 17.54 | 17.59 | 206,067 | +0.02(+0.11%) |
Apr 18, 2017 | 17.45 | 17.58 | 17.36 | 17.57 | 221,586 | +0.07(+0.39%) |
Apr 17, 2017 | 17.52 | 17.58 | 17.36 | 17.50 | 456,901 | -0.02(-0.11%) |
Apr 13, 2017 | 17.78 | 17.79 | 17.49 | 17.52 | 158,242 | -0.26(-1.46%) |
Apr 12, 2017 | 17.93 | 17.97 | 17.69 | 17.78 | 281,845 | -0.16(-0.91%) |
Apr 11, 2017 | 17.93 | 18.07 | 17.78 | 17.95 | 417,031 | +0.03(+0.16%) |
Apr 10, 2017 | 17.89 | 18.03 | 17.85 | 17.92 | 151,911 | +0.10(+0.54%) |
Apr 07, 2017 | 17.91 | 17.99 | 17.81 | 17.82 | 221,687 | -0.08(-0.43%) |
Apr 06, 2017 | 17.71 | 17.91 | 17.60 | 17.90 | 439,535 | +0.27(+1.53%) |
Apr 05, 2017 | 17.85 | 18.04 | 17.62 | 17.63 | 556,232 | -0.14(-0.81%) |
Apr 04, 2017 | 17.71 | 17.85 | 17.59 | 17.77 | 395,498 | +0.04(+0.22%) |
Apr 03, 2017 | 17.56 | 17.74 | 17.48 | 17.73 | 556,906 | +0.12(+0.65%) |
Mar 31, 2017 | 16.97 | 17.68 | 16.94 | 17.62 | 882,980 | +0.60(+3.50%) |
Mar 30, 2017 | 16.99 | 17.08 | 16.86 | 17.02 | 281,165 | +0.09(+0.51%) |
Mar 29, 2017 | 16.84 | 17.09 | 16.78 | 16.94 | 529,005 | +0.09(+0.51%) |
Mar 28, 2017 | 16.77 | 16.95 | 16.77 | 16.85 | 365,933 | +0.08(+0.46%) |
Mar 27, 2017 | 16.77 | 16.85 | 16.65 | 16.77 | 1,926,544 | -0.07(-0.40%) |
Mar 24, 2017 | 16.85 | 16.94 | 16.81 | 16.84 | 200,398 | +0.06(+0.34%) |
Mar 23, 2017 | 16.88 | 16.91 | 16.72 | 16.78 | 479,324 | -0.13(-0.80%) |
Mar 22, 2017 | 17.10 | 17.17 | 16.91 | 16.92 | 572,128 | -0.23(-1.35%) |
Mar 21, 2017 | 17.19 | 17.27 | 16.84 | 17.15 | 623,640 | -0.01(-0.06%) |
Mar 20, 2017 | 17.17 | 17.18 | 16.95 | 17.16 | 278,233 | -0.04(-0.22%) |
Mar 17, 2017 | 17.31 | 17.48 | 17.07 | 17.20 | 1,870,902 | -0.12(-0.67%) |
Mar 16, 2017 | 17.27 | 17.34 | 17.14 | 17.31 | 338,285 | +0.04(+0.22%) |
Mar 15, 2017 | 17.29 | 17.34 | 17.16 | 17.27 | 816,662 | +0.12(+0.67%) |
Mar 14, 2017 | 17.30 | 17.31 | 17.07 | 17.16 | 460,761 | -0.31(-1.76%) |
Mar 13, 2017 | 17.39 | 17.52 | 17.28 | 17.46 | 654,590 | +0.07(+0.39%) |
Mar 10, 2017 | 17.47 | 17.47 | 17.24 | 17.40 | 765,989 | +0.06(+0.33%) |
Mar 09, 2017 | 17.56 | 17.73 | 17.24 | 17.34 | 423,918 | -0.34(-1.91%) |
Mar 08, 2017 | 17.71 | 17.88 | 17.66 | 17.68 | 303,755 | -0.16(-0.92%) |
Mar 07, 2017 | 17.80 | 17.86 | 17.72 | 17.84 | 191,235 | +0.02(+0.11%) |
Mar 06, 2017 | 17.74 | 17.84 | 17.64 | 17.82 | 351,931 | +0.00(+0.00%) |
Mar 03, 2017 | 17.74 | 17.93 | 17.67 | 17.82 | 398,958 | +0.00(+0.00%) |
Mar 02, 2017 | 17.74 | 17.88 | 17.69 | 17.82 | 847,742 | -0.07(-0.38%) |
Mar 01, 2017 | 17.50 | 17.91 | 17.38 | 17.89 | 822,374 | +0.47(+2.71%) |
Feb 28, 2017 | 17.26 | 17.44 | 17.24 | 17.42 | 596,057 | +0.13(+0.72%) |
Feb 27, 2017 | 17.46 | 17.55 | 17.28 | 17.29 | 505,824 | -0.16(-0.94%) |
Feb 24, 2017 | 17.73 | 17.76 | 17.42 | 17.45 | 472,859 | -0.37(-2.05%) |
Feb 23, 2017 | 17.80 | 17.88 | 17.63 | 17.82 | 364,677 | +0.02(+0.11%) |
Feb 22, 2017 | 17.66 | 17.82 | 17.56 | 17.80 | 463,727 | -0.02(-0.11%) |
Feb 21, 2017 | 17.70 | 17.87 | 17.66 | 17.82 | 748,774 | +0.25(+1.42%) |
Feb 17, 2017 | 17.57 | 17.57 | 17.57 | 0 | -0.09(-0.49%) | |
Feb 16, 2017 | 17.71 | 17.82 | 17.61 | 17.66 | 414,269 | -0.05(-0.27%) |
Feb 15, 2017 | 17.71 | 17.82 | 17.61 | 17.71 | 405,754 | +0.05(+0.27%) |
Feb 14, 2017 | 17.73 | 17.82 | 17.47 | 17.66 | 521,532 | -0.04(-0.22%) |
Feb 13, 2017 | 17.74 | 17.82 | 17.62 | 17.70 | 332,883 | -0.11(-0.65%) |
Feb 10, 2017 | 18.04 | 18.13 | 17.80 | 17.81 | 490,761 | -0.08(-0.43%) |
Feb 09, 2017 | 18.02 | 18.08 | 17.80 | 17.89 | 589,915 | -0.06(-0.32%) |
Feb 08, 2017 | 17.80 | 18.03 | 17.78 | 17.94 | 279,044 | +0.00(+0.00%) |
Feb 07, 2017 | 17.94 | 18.09 | 17.81 | 17.94 | 1,014,638 | +0.08(+0.43%) |
Feb 06, 2017 | 18.01 | 18.14 | 17.74 | 17.87 | 1,167,504 | +0.12(+0.70%) |
Feb 03, 2017 | 17.79 | 18.02 | 17.70 | 17.74 | 879,631 | -0.06(-0.32%) |
Feb 02, 2017 | 17.86 | 17.99 | 17.70 | 17.80 | 605,323 | +0.02(+0.11%) |
Feb 01, 2017 | 17.70 | 17.83 | 17.53 | 17.78 | 495,959 | +0.11(+0.65%) |
Jan 31, 2017 | 17.50 | 17.67 | 17.28 | 17.67 | 1,066,168 | +0.18(+1.04%) |
Jan 30, 2017 | 17.83 | 17.88 | 17.38 | 17.48 | 512,240 | -0.51(-2.82%) |
Jan 27, 2017 | 17.92 | 18.12 | 17.67 | 17.99 | 802,050 | -0.10(-0.53%) |
Jan 26, 2017 | 17.87 | 18.09 | 17.72 | 18.09 | 485,352 | +0.31(+1.72%) |
Jan 25, 2017 | 17.61 | 17.84 | 17.53 | 17.78 | 326,533 | +0.17(+0.98%) |
Jan 24, 2017 | 17.40 | 17.70 | 17.26 | 17.61 | 265,296 | +0.34(+1.94%) |
Jan 23, 2017 | 17.23 | 17.42 | 17.16 | 17.27 | 621,255 | -0.02(-0.11%) |
Jan 20, 2017 | 17.43 | 17.51 | 17.25 | 17.29 | 295,022 | +0.00(+0.00%) |
Jan 19, 2017 | 17.31 | 17.48 | 17.23 | 17.29 | 339,724 | -0.06(-0.33%) |
Jan 18, 2017 | 17.32 | 17.46 | 17.27 | 17.35 | 656,086 | -0.07(-0.38%) |
Jan 17, 2017 | 17.58 | 17.60 | 17.31 | 17.42 | 671,987 | +0.01(+0.06%) |
Jan 13, 2017 | 17.41 | 17.41 | 17.41 | 0 | +0.11(+0.66%) | |
Jan 12, 2017 | 17.69 | 17.69 | 17.18 | 17.29 | 436,144 | -0.16(-0.93%) |
Jan 11, 2017 | 17.53 | 17.66 | 17.39 | 17.46 | 616,682 | +0.04(+0.22%) |
Jan 10, 2017 | 17.58 | 17.68 | 17.38 | 17.42 | 1,126,684 | -0.11(-0.65%) |
Jan 09, 2017 | 17.56 | 17.66 | 17.37 | 17.53 | 619,626 | -0.12(-0.71%) |
Jan 06, 2017 | 17.44 | 17.74 | 17.35 | 17.66 | 739,253 | +0.23(+1.32%) |
Jan 05, 2017 | 17.26 | 17.50 | 17.14 | 17.43 | 636,404 | +0.21(+1.22%) |
Jan 04, 2017 | 16.90 | 17.32 | 16.78 | 17.22 | 764,480 | +0.28(+1.64%) |