Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.41 | 20.62 | 20.18 | 20.30 | 198,618 | -0.27(-1.31%) |
May 30, 2018 | 19.73 | 20.57 | 19.60 | 20.57 | 295,178 | +0.94(+4.76%) |
May 29, 2018 | 19.68 | 19.80 | 19.61 | 19.63 | 266,970 | -0.11(-0.54%) |
May 25, 2018 | 19.74 | 19.74 | 19.74 | 0 | +0.88(+4.65%) | |
May 24, 2018 | 18.83 | 18.90 | 18.61 | 18.86 | 134,213 | -0.06(-0.31%) |
May 23, 2018 | 18.80 | 18.93 | 18.71 | 18.92 | 142,470 | +0.04(+0.20%) |
May 22, 2018 | 18.68 | 19.10 | 18.67 | 18.88 | 285,726 | +0.13(+0.72%) |
May 21, 2018 | 18.77 | 18.79 | 18.67 | 18.74 | 81,832 | +0.14(+0.73%) |
May 18, 2018 | 18.26 | 18.64 | 18.23 | 18.61 | 236,700 | +0.19(+1.05%) |
May 17, 2018 | 18.50 | 18.54 | 18.38 | 18.42 | 150,041 | -0.09(-0.47%) |
May 16, 2018 | 18.48 | 18.70 | 18.44 | 18.50 | 157,142 | +0.09(+0.47%) |
May 15, 2018 | 18.39 | 18.51 | 18.33 | 18.42 | 96,029 | -0.12(-0.62%) |
May 14, 2018 | 18.45 | 18.65 | 18.40 | 18.53 | 170,159 | +0.13(+0.68%) |
May 11, 2018 | 18.43 | 18.54 | 18.34 | 18.41 | 153,421 | -0.05(-0.26%) |
May 10, 2018 | 18.36 | 18.50 | 18.33 | 18.45 | 170,840 | +0.22(+1.22%) |
May 09, 2018 | 18.17 | 18.27 | 18.12 | 18.23 | 127,535 | +0.12(+0.64%) |
May 08, 2018 | 18.17 | 18.19 | 18.01 | 18.12 | 138,056 | -0.05(-0.27%) |
May 07, 2018 | 18.17 | 18.23 | 17.82 | 18.17 | 246,586 | +0.09(+0.48%) |
May 04, 2018 | 17.86 | 18.15 | 17.69 | 18.08 | 179,658 | +0.16(+0.91%) |
May 03, 2018 | 17.98 | 18.03 | 17.70 | 17.91 | 209,719 | -0.06(-0.32%) |
May 02, 2018 | 18.09 | 18.23 | 17.96 | 17.97 | 154,349 | -0.16(-0.90%) |
May 01, 2018 | 18.23 | 18.23 | 18.04 | 18.14 | 183,423 | -0.14(-0.74%) |
Apr 30, 2018 | 18.31 | 18.41 | 18.20 | 18.27 | 233,804 | +0.00(+0.00%) |
Apr 27, 2018 | 18.36 | 18.36 | 18.19 | 18.27 | 103,152 | -0.03(-0.16%) |
Apr 26, 2018 | 18.35 | 18.35 | 18.27 | 18.30 | 164,258 | +0.01(+0.05%) |
Apr 25, 2018 | 18.55 | 18.55 | 18.23 | 18.29 | 219,261 | -0.23(-1.25%) |
Apr 24, 2018 | 18.71 | 18.81 | 18.46 | 18.52 | 278,920 | -0.11(-0.57%) |
Apr 23, 2018 | 18.61 | 18.65 | 18.53 | 18.63 | 292,373 | -0.06(-0.31%) |
Apr 20, 2018 | 18.71 | 18.73 | 18.63 | 18.69 | 155,280 | -0.05(-0.26%) |
Apr 19, 2018 | 18.91 | 18.91 | 18.69 | 18.73 | 192,513 | -0.30(-1.57%) |
Apr 18, 2018 | 19.12 | 19.23 | 19.01 | 19.03 | 241,647 | +0.00(+0.00%) |
Apr 17, 2018 | 18.88 | 19.10 | 18.84 | 19.03 | 241,244 | +0.25(+1.33%) |
Apr 16, 2018 | 18.79 | 18.81 | 18.69 | 18.78 | 101,220 | +0.14(+0.78%) |
Apr 13, 2018 | 18.79 | 18.81 | 18.62 | 18.64 | 172,484 | -0.15(-0.82%) |
Apr 12, 2018 | 18.68 | 18.83 | 18.65 | 18.79 | 235,926 | +0.19(+1.04%) |
Apr 11, 2018 | 18.34 | 18.71 | 18.28 | 18.60 | 242,376 | +0.26(+1.42%) |
Apr 10, 2018 | 18.42 | 18.42 | 18.25 | 18.34 | 165,474 | +0.24(+1.33%) |
Apr 09, 2018 | 18.15 | 18.36 | 18.10 | 18.10 | 167,559 | +0.02(+0.11%) |
Apr 06, 2018 | 18.35 | 18.45 | 18.03 | 18.08 | 176,955 | -0.34(-1.83%) |
Apr 05, 2018 | 18.47 | 18.55 | 18.32 | 18.42 | 245,657 | -0.07(-0.37%) |
Apr 04, 2018 | 18.30 | 18.48 | 18.12 | 18.48 | 296,530 | -0.04(-0.21%) |
Apr 03, 2018 | 18.05 | 18.59 | 18.04 | 18.52 | 564,871 | +0.68(+3.84%) |
Apr 02, 2018 | 18.03 | 18.09 | 17.72 | 17.84 | 268,433 | -0.09(-0.48%) |
Mar 29, 2018 | 17.92 | 17.92 | 17.92 | 0 | +0.38(+2.14%) | |
Mar 28, 2018 | 17.45 | 17.64 | 17.38 | 17.55 | 289,530 | +0.17(+1.00%) |
Mar 27, 2018 | 17.35 | 17.62 | 17.23 | 17.37 | 276,985 | +0.12(+0.67%) |
Mar 26, 2018 | 17.17 | 17.27 | 17.12 | 17.26 | 294,378 | +0.16(+0.96%) |
Mar 23, 2018 | 17.24 | 17.35 | 17.08 | 17.09 | 248,207 | -0.01(-0.06%) |
Mar 22, 2018 | 17.46 | 17.52 | 17.10 | 17.10 | 224,518 | -0.47(-2.69%) |
Mar 21, 2018 | 17.56 | 17.66 | 17.36 | 17.58 | 402,479 | +0.04(+0.22%) |
Mar 20, 2018 | 17.49 | 17.68 | 17.47 | 17.54 | 516,104 | +0.05(+0.28%) |
Mar 19, 2018 | 17.42 | 17.58 | 17.38 | 17.49 | 198,478 | +0.02(+0.11%) |
Mar 16, 2018 | 17.55 | 17.67 | 17.41 | 17.47 | 316,841 | -0.07(-0.38%) |
Mar 15, 2018 | 17.63 | 17.69 | 17.49 | 17.54 | 204,882 | -0.15(-0.87%) |
Mar 14, 2018 | 17.74 | 17.80 | 17.65 | 17.69 | 203,714 | +0.03(+0.16%) |
Mar 13, 2018 | 17.83 | 17.86 | 17.59 | 17.66 | 193,986 | -0.12(-0.65%) |
Mar 12, 2018 | 17.85 | 18.00 | 17.70 | 17.78 | 213,510 | -0.03(-0.16%) |
Mar 09, 2018 | 17.69 | 17.93 | 17.60 | 17.81 | 216,219 | +0.24(+1.37%) |
Mar 08, 2018 | 17.44 | 17.61 | 17.40 | 17.57 | 242,823 | +0.15(+0.88%) |
Mar 07, 2018 | 17.44 | 17.41 | 242,469 | +0.09(+0.50%) | ||
Mar 06, 2018 | 17.39 | 17.26 | 17.33 | 157,276 | +0.04(+0.22%) | |
Mar 05, 2018 | 17.21 | 17.32 | 17.13 | 17.29 | 163,738 | -0.07(-0.39%) |
Mar 02, 2018 | 17.18 | 17.37 | 17.02 | 17.36 | 205,270 | -0.02(-0.11%) |
Mar 01, 2018 | 17.70 | 17.70 | 17.31 | 17.38 | 257,337 | -0.30(-1.68%) |
Feb 28, 2018 | 17.79 | 17.88 | 17.65 | 17.67 | 248,930 | -0.14(-0.81%) |
Feb 27, 2018 | 17.85 | 17.99 | 17.74 | 17.82 | 237,956 | -0.04(-0.22%) |
Feb 26, 2018 | 17.85 | 17.93 | 17.72 | 17.86 | 267,102 | +0.02(+0.11%) |
Feb 23, 2018 | 17.79 | 17.90 | 17.75 | 17.84 | 188,480 | +0.12(+0.65%) |
Feb 22, 2018 | 17.72 | 17.93 | 17.67 | 17.72 | 279,885 | +0.12(+0.71%) |
Feb 21, 2018 | 17.63 | 17.80 | 17.59 | 17.60 | 313,986 | -0.09(-0.49%) |
Feb 20, 2018 | 17.89 | 18.00 | 17.64 | 17.68 | 285,389 | -0.33(-1.81%) |
Feb 16, 2018 | 18.01 | 18.01 | 18.01 | 0 | +0.09(+0.48%) | |
Feb 15, 2018 | 17.96 | 17.98 | 17.66 | 17.92 | 235,460 | +0.19(+1.08%) |
Feb 14, 2018 | 17.69 | 17.80 | 17.47 | 17.73 | 393,642 | -0.03(-0.16%) |
Feb 13, 2018 | 17.67 | 17.78 | 17.59 | 17.76 | 248,566 | +0.11(+0.60%) |
Feb 12, 2018 | 17.34 | 17.83 | 17.33 | 17.65 | 653,021 | +0.93(+5.57%) |
Feb 09, 2018 | 16.72 | 17.09 | 16.55 | 16.72 | 317,828 | +0.12(+0.69%) |
Feb 08, 2018 | 17.02 | 17.06 | 16.61 | 16.61 | 338,449 | -0.41(-2.42%) |
Feb 07, 2018 | 16.81 | 17.16 | 16.80 | 17.02 | 268,077 | +0.21(+1.26%) |
Feb 06, 2018 | 16.22 | 16.88 | 16.16 | 16.81 | 333,843 | +0.06(+0.34%) |
Feb 05, 2018 | 16.99 | 17.07 | 16.63 | 16.75 | 329,965 | -0.49(-2.84%) |
Feb 02, 2018 | 17.59 | 17.62 | 17.23 | 17.24 | 228,414 | -0.49(-2.76%) |
Feb 01, 2018 | 17.63 | 17.77 | 17.52 | 17.73 | 165,548 | +0.03(+0.16%) |
Jan 31, 2018 | 17.81 | 17.86 | 17.65 | 17.70 | 211,496 | +0.02(+0.11%) |
Jan 30, 2018 | 17.69 | 17.77 | 17.67 | 17.68 | 198,637 | -0.05(-0.27%) |
Jan 29, 2018 | 17.81 | 17.84 | 17.71 | 17.73 | 224,153 | -0.15(-0.86%) |
Jan 26, 2018 | 17.96 | 17.74 | 17.88 | 263,579 | +0.10(+0.54%) | |
Jan 25, 2018 | 17.76 | 17.93 | 17.65 | 17.79 | 346,237 | +0.12(+0.65%) |
Jan 24, 2018 | 17.72 | 17.86 | 17.52 | 17.67 | 208,864 | +0.02(+0.11%) |
Jan 23, 2018 | 17.80 | 17.80 | 17.58 | 17.65 | 235,332 | -0.13(-0.75%) |
Jan 22, 2018 | 17.82 | 17.87 | 17.63 | 17.79 | 196,664 | -0.06(-0.32%) |
Jan 19, 2018 | 17.78 | 18.02 | 17.78 | 17.85 | 210,587 | -0.02(-0.11%) |
Jan 18, 2018 | 17.87 | 17.91 | 17.75 | 17.87 | 167,188 | -0.03(-0.16%) |
Jan 17, 2018 | 17.96 | 18.06 | 17.78 | 17.89 | 243,671 | -0.05(-0.27%) |
Jan 16, 2018 | 18.03 | 18.11 | 17.84 | 17.94 | 286,946 | -0.06(-0.32%) |
Jan 12, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.13(+0.75%) | |
Jan 11, 2018 | 18.00 | 18.04 | 17.85 | 17.87 | 251,361 | -0.10(-0.53%) |
Jan 10, 2018 | 17.96 | 341,859 | -0.12(-0.64%) | |||
Jan 09, 2018 | 18.11 | 18.23 | 18.07 | 18.08 | 264,694 | -0.06(-0.32%) |
Jan 08, 2018 | 18.19 | 18.22 | 18.10 | 18.13 | 170,878 | -0.03(-0.16%) |
Jan 05, 2018 | 18.17 | 18.21 | 18.07 | 18.16 | 299,082 | +0.13(+0.74%) |
Jan 04, 2018 | 17.92 | 18.06 | 17.92 | 18.03 | 253,879 | +0.15(+0.86%) |
Jan 03, 2018 | 18.02 | 18.03 | 17.76 | 17.87 | 257,552 | -0.12(-0.64%) |
Jan 02, 2018 | 17.92 | 18.05 | 17.86 | 17.99 | 285,883 | +0.18(+1.02%) |
Dec 29, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 17.75 | 17.84 | 17.66 | 17.80 | 174,550 | +0.13(+0.76%) |
Dec 27, 2017 | 17.68 | 17.76 | 17.63 | 17.66 | 143,105 | -0.01(-0.05%) |
Dec 26, 2017 | 17.74 | 17.84 | 17.62 | 17.67 | 125,490 | -0.04(-0.22%) |
Dec 22, 2017 | 17.36 | 17.75 | 17.36 | 17.71 | 292,522 | +0.27(+1.54%) |
Dec 21, 2017 | 17.44 | 17.63 | 17.34 | 17.44 | 356,059 | +0.11(+0.61%) |
Dec 20, 2017 | 16.98 | 17.40 | 16.98 | 17.34 | 339,113 | +0.40(+2.38%) |
Dec 19, 2017 | 16.80 | 17.00 | 16.77 | 16.93 | 261,523 | +0.10(+0.57%) |
Dec 18, 2017 | 16.87 | 16.92 | 16.77 | 16.84 | 328,862 | +0.07(+0.40%) |
Dec 15, 2017 | 16.82 | 16.98 | 16.75 | 16.77 | 359,600 | +0.02(+0.11%) |
Dec 14, 2017 | 16.85 | 16.90 | 16.62 | 16.75 | 526,976 | -0.05(-0.29%) |
Dec 13, 2017 | 16.70 | 16.90 | 16.67 | 16.80 | 314,554 | +0.16(+0.98%) |
Dec 12, 2017 | 16.65 | 16.75 | 16.59 | 16.64 | 199,164 | +0.00(+0.00%) |
Dec 11, 2017 | 16.64 | 16.65 | 16.46 | 16.64 | 286,577 | -0.03(-0.17%) |
Dec 08, 2017 | 16.68 | 16.71 | 16.49 | 16.67 | 316,121 | +0.02(+0.11%) |
Dec 07, 2017 | 16.54 | 16.67 | 16.54 | 16.65 | 303,614 | +0.04(+0.23%) |
Dec 06, 2017 | 16.56 | 16.77 | 16.51 | 16.61 | 461,856 | +0.01(+0.06%) |
Dec 05, 2017 | 17.10 | 17.12 | 16.59 | 16.60 | 545,426 | -0.42(-2.47%) |
Dec 04, 2017 | 17.19 | 17.19 | 16.99 | 17.02 | 239,778 | -0.04(-0.22%) |
Dec 01, 2017 | 16.98 | 17.19 | 16.97 | 17.06 | 337,650 | +0.17(+1.02%) |
Nov 30, 2017 | 16.79 | 16.90 | 16.71 | 16.89 | 324,049 | +0.14(+0.86%) |
Nov 29, 2017 | 16.91 | 16.96 | 16.70 | 16.74 | 250,990 | -0.21(-1.24%) |
Nov 28, 2017 | 17.03 | 17.07 | 16.89 | 16.95 | 212,376 | -0.12(-0.73%) |
Nov 27, 2017 | 17.17 | 17.21 | 16.96 | 17.08 | 221,036 | -0.04(-0.22%) |
Nov 24, 2017 | 17.05 | 17.13 | 16.94 | 17.12 | 88,963 | +0.11(+0.62%) |
Nov 22, 2017 | 17.08 | 17.09 | 16.93 | 17.01 | 180,652 | +0.02(+0.11%) |
Nov 21, 2017 | 17.05 | 17.12 | 16.97 | 16.99 | 342,962 | -0.01(-0.06%) |
Nov 20, 2017 | 16.95 | 17.06 | 16.86 | 17.00 | 204,584 | +0.06(+0.34%) |
Nov 17, 2017 | 16.92 | 16.97 | 16.77 | 16.94 | 179,943 | -0.03(-0.17%) |
Nov 16, 2017 | 16.59 | 17.12 | 16.55 | 16.97 | 488,704 | +0.46(+2.77%) |
Nov 15, 2017 | 16.62 | 16.62 | 16.41 | 16.51 | 250,471 | -0.14(-0.86%) |
Nov 14, 2017 | 16.83 | 16.86 | 16.49 | 16.66 | 481,249 | -0.11(-0.68%) |
Nov 13, 2017 | 16.59 | 16.86 | 16.49 | 16.77 | 340,324 | +0.12(+0.75%) |
Nov 10, 2017 | 17.20 | 17.20 | 16.33 | 16.65 | 686,086 | -0.57(-3.33%) |
Nov 09, 2017 | 17.25 | 17.40 | 17.15 | 17.22 | 237,226 | -0.04(-0.22%) |
Nov 08, 2017 | 17.24 | 17.38 | 17.16 | 17.26 | 322,245 | +0.11(+0.67%) |
Nov 07, 2017 | 17.27 | 17.27 | 17.08 | 17.14 | 271,719 | -0.16(-0.94%) |
Nov 06, 2017 | 17.25 | 17.39 | 17.23 | 17.31 | 173,690 | +0.05(+0.28%) |
Nov 03, 2017 | 17.33 | 17.42 | 17.21 | 17.26 | 219,905 | -0.03(-0.17%) |
Nov 02, 2017 | 17.24 | 17.36 | 17.10 | 17.29 | 361,434 | +0.03(+0.17%) |
Nov 01, 2017 | 16.90 | 17.34 | 16.87 | 17.26 | 592,987 | +0.35(+2.09%) |
Oct 31, 2017 | 16.71 | 16.93 | 16.71 | 16.91 | 213,639 | +0.16(+0.97%) |
Oct 30, 2017 | 16.75 | 16.82 | 16.70 | 16.74 | 267,423 | -0.07(-0.40%) |
Oct 27, 2017 | 16.56 | 16.86 | 16.39 | 16.81 | 581,478 | +0.30(+1.79%) |
Oct 26, 2017 | 16.42 | 16.55 | 16.36 | 16.51 | 199,506 | +0.11(+0.70%) |
Oct 25, 2017 | 16.53 | 16.55 | 16.26 | 16.40 | 211,717 | -0.13(-0.81%) |
Oct 24, 2017 | 16.53 | 16.57 | 16.36 | 16.53 | 455,360 | +0.04(+0.23%) |
Oct 23, 2017 | 16.68 | 16.69 | 16.45 | 16.49 | 161,378 | -0.14(-0.86%) |
Oct 20, 2017 | 16.57 | 16.68 | 16.57 | 16.64 | 264,938 | +0.01(+0.06%) |
Oct 19, 2017 | 16.76 | 16.79 | 16.58 | 16.63 | 217,157 | -0.18(-1.08%) |
Oct 18, 2017 | 16.70 | 16.88 | 16.67 | 16.81 | 238,685 | +0.15(+0.92%) |
Oct 17, 2017 | 16.74 | 16.75 | 16.56 | 16.66 | 264,902 | -0.11(-0.63%) |
Oct 16, 2017 | 16.96 | 16.96 | 16.64 | 16.76 | 333,071 | -0.22(-1.29%) |
Oct 13, 2017 | 16.51 | 17.02 | 16.49 | 16.98 | 821,845 | +0.53(+3.25%) |
Oct 12, 2017 | 16.45 | 16.54 | 16.42 | 16.45 | 206,275 | -0.03(-0.17%) |
Oct 11, 2017 | 16.59 | 16.62 | 16.43 | 16.48 | 229,589 | -0.08(-0.46%) |
Oct 10, 2017 | 16.50 | 16.59 | 16.42 | 16.55 | 363,160 | +0.04(+0.23%) |
Oct 09, 2017 | 16.51 | 16.57 | 16.41 | 16.51 | 144,630 | +0.09(+0.52%) |
Oct 06, 2017 | 16.43 | 16.50 | 16.38 | 16.43 | 144,635 | -0.01(-0.06%) |
Oct 05, 2017 | 16.58 | 16.66 | 16.38 | 16.44 | 278,223 | -0.21(-1.26%) |
Oct 04, 2017 | 16.82 | 16.84 | 16.58 | 16.65 | 237,720 | -0.12(-0.74%) |
Oct 03, 2017 | 16.76 | 16.85 | 16.70 | 16.77 | 332,477 | +0.02(+0.11%) |
Oct 02, 2017 | 16.71 | 16.88 | 16.70 | 16.75 | 349,009 | +0.02(+0.11%) |
Sep 29, 2017 | 16.58 | 16.85 | 16.58 | 16.73 | 973,097 | +0.16(+0.98%) |
Sep 28, 2017 | 16.48 | 16.59 | 16.39 | 16.57 | 891,677 | +0.11(+0.64%) |
Sep 27, 2017 | 16.18 | 16.48 | 16.18 | 16.47 | 778,702 | +0.29(+1.77%) |
Sep 26, 2017 | 16.12 | 16.20 | 15.86 | 16.18 | 853,115 | +0.09(+0.53%) |
Sep 25, 2017 | 15.97 | 16.11 | 15.93 | 16.09 | 471,436 | +0.18(+1.14%) |
Sep 22, 2017 | 15.96 | 16.07 | 15.85 | 15.91 | 265,290 | -0.06(-0.36%) |
Sep 21, 2017 | 15.82 | 16.01 | 15.77 | 15.97 | 197,864 | +0.12(+0.78%) |
Sep 20, 2017 | 15.75 | 15.85 | 15.65 | 15.85 | 525,229 | +0.11(+0.67%) |
Sep 19, 2017 | 15.80 | 15.81 | 15.69 | 15.74 | 265,655 | -0.03(-0.18%) |
Sep 18, 2017 | 15.72 | 15.86 | 15.68 | 15.77 | 213,661 | +0.07(+0.43%) |
Sep 15, 2017 | 15.51 | 15.72 | 15.51 | 15.70 | 314,626 | +0.16(+1.04%) |
Sep 14, 2017 | 15.69 | 15.72 | 15.44 | 15.54 | 402,866 | -0.27(-1.69%) |
Sep 13, 2017 | 15.90 | 15.94 | 15.77 | 15.81 | 297,365 | -0.10(-0.60%) |
Sep 12, 2017 | 15.73 | 15.90 | 15.65 | 15.90 | 253,685 | +0.20(+1.27%) |
Sep 11, 2017 | 15.62 | 15.84 | 15.61 | 15.70 | 322,312 | +0.05(+0.30%) |
Sep 08, 2017 | 15.76 | 15.80 | 15.63 | 15.66 | 849,826 | -0.08(-0.48%) |
Sep 07, 2017 | 15.93 | 15.95 | 15.67 | 15.73 | 311,246 | -0.12(-0.78%) |
Sep 06, 2017 | 15.74 | 16.09 | 15.71 | 15.86 | 337,305 | +0.11(+0.72%) |
Sep 05, 2017 | 15.71 | 15.79 | 15.55 | 15.74 | 426,443 | +0.05(+0.30%) |
Sep 01, 2017 | 15.78 | 15.87 | 15.67 | 15.69 | 172,431 | +0.01(+0.06%) |
Aug 31, 2017 | 15.65 | 15.70 | 15.53 | 15.68 | 320,539 | +0.14(+0.92%) |
Aug 30, 2017 | 15.50 | 15.89 | 15.45 | 15.54 | 545,700 | +0.39(+2.57%) |
Aug 29, 2017 | 15.07 | 15.16 | 14.87 | 15.15 | 472,459 | -0.02(-0.13%) |
Aug 28, 2017 | 15.43 | 15.44 | 15.14 | 15.17 | 277,472 | -0.18(-1.18%) |
Aug 25, 2017 | 15.29 | 15.47 | 15.29 | 15.35 | 142,508 | +0.11(+0.75%) |
Aug 24, 2017 | 15.37 | 15.37 | 15.23 | 15.24 | 289,509 | -0.04(-0.25%) |
Aug 23, 2017 | 15.40 | 15.47 | 15.28 | 15.28 | 378,111 | -0.16(-1.05%) |
Aug 22, 2017 | 15.51 | 15.53 | 15.42 | 15.44 | 196,044 | -0.03(-0.18%) |
Aug 21, 2017 | 15.50 | 15.57 | 15.39 | 15.47 | 164,964 | -0.03(-0.18%) |
Aug 18, 2017 | 15.75 | 15.80 | 15.48 | 15.49 | 174,249 | -0.18(-1.15%) |
Aug 17, 2017 | 15.60 | 15.76 | 15.60 | 15.67 | 235,079 | +0.08(+0.49%) |
Aug 16, 2017 | 15.64 | 15.67 | 15.56 | 15.60 | 179,527 | +0.02(+0.12%) |
Aug 15, 2017 | 15.55 | 15.60 | 15.42 | 15.58 | 288,510 | +0.02(+0.12%) |
Aug 14, 2017 | 15.71 | 15.79 | 15.54 | 15.56 | 239,565 | -0.15(-0.97%) |
Aug 11, 2017 | 15.61 | 16.07 | 15.40 | 15.71 | 307,304 | +0.00(+0.00%) |
Aug 10, 2017 | 16.23 | 16.38 | 15.66 | 15.71 | 411,403 | -0.57(-3.50%) |
Aug 09, 2017 | 16.20 | 16.30 | 16.18 | 16.28 | 198,264 | +0.02(+0.12%) |
Aug 08, 2017 | 16.14 | 16.30 | 16.11 | 16.26 | 173,173 | +0.06(+0.35%) |
Aug 07, 2017 | 16.15 | 16.25 | 16.13 | 16.21 | 105,108 | +0.07(+0.41%) |
Aug 04, 2017 | 16.19 | 16.20 | 16.01 | 16.14 | 153,724 | -0.07(-0.41%) |
Aug 03, 2017 | 16.26 | 16.36 | 16.14 | 16.21 | 264,464 | -0.08(-0.47%) |
Aug 02, 2017 | 16.10 | 16.30 | 16.08 | 16.28 | 179,229 | +0.16(+1.00%) |
Aug 01, 2017 | 16.14 | 16.24 | 15.98 | 16.12 | 195,919 | +0.01(+0.06%) |
Jul 31, 2017 | 16.06 | 16.16 | 16.02 | 16.11 | 196,669 | +0.09(+0.59%) |
Jul 28, 2017 | 15.84 | 16.04 | 15.83 | 16.02 | 350,006 | +0.17(+1.08%) |
Jul 27, 2017 | 16.27 | 16.28 | 15.82 | 15.85 | 574,034 | -0.41(-2.51%) |
Jul 26, 2017 | 16.37 | 16.37 | 16.20 | 16.25 | 342,067 | -0.11(-0.70%) |
Jul 25, 2017 | 16.55 | 16.60 | 16.37 | 16.37 | 256,200 | -0.15(-0.92%) |
Jul 24, 2017 | 16.55 | 16.55 | 16.45 | 16.52 | 263,707 | -0.03(-0.17%) |
Jul 21, 2017 | 16.63 | 16.65 | 16.51 | 16.55 | 184,210 | -0.07(-0.40%) |
Jul 20, 2017 | 16.67 | 16.71 | 16.61 | 16.61 | 277,450 | -0.09(-0.51%) |
Jul 19, 2017 | 16.71 | 16.74 | 16.66 | 16.70 | 183,643 | +0.10(+0.63%) |
Jul 18, 2017 | 16.77 | 16.77 | 16.53 | 16.60 | 173,683 | -0.09(-0.51%) |
Jul 17, 2017 | 16.79 | 16.85 | 16.66 | 16.68 | 198,974 | -0.11(-0.68%) |
Jul 14, 2017 | 16.81 | 16.84 | 16.75 | 16.79 | 106,339 | +0.00(+0.00%) |
Jul 13, 2017 | 16.90 | 16.90 | 16.75 | 16.79 | 242,400 | -0.07(-0.39%) |
Jul 12, 2017 | 16.75 | 16.98 | 16.70 | 16.86 | 474,143 | +0.19(+1.14%) |
Jul 11, 2017 | 16.77 | 16.77 | 16.57 | 16.67 | 926,531 | -0.08(-0.45%) |
Jul 10, 2017 | 16.62 | 16.82 | 16.61 | 16.75 | 517,714 | +0.14(+0.86%) |
Jul 07, 2017 | 16.53 | 16.62 | 16.42 | 16.61 | 268,536 | +0.20(+1.22%) |
Jul 06, 2017 | 16.54 | 16.60 | 16.36 | 16.41 | 316,134 | -0.16(-0.97%) |
Jul 05, 2017 | 16.42 | 16.61 | 16.37 | 16.57 | 402,610 | +0.26(+1.57%) |
Jul 03, 2017 | 16.50 | 16.50 | 16.29 | 16.31 | 85,981 | -0.06(-0.35%) |
Jun 30, 2017 | 16.27 | 16.42 | 16.23 | 16.37 | 280,060 | +0.19(+1.17%) |
Jun 29, 2017 | 16.41 | 16.41 | 16.08 | 16.18 | 352,513 | -0.22(-1.33%) |
Jun 28, 2017 | 16.26 | 16.49 | 16.21 | 16.40 | 326,659 | +0.32(+2.01%) |
Jun 27, 2017 | 15.93 | 16.13 | 15.91 | 16.07 | 347,421 | +0.11(+0.71%) |
Jun 26, 2017 | 15.98 | 16.05 | 15.87 | 15.96 | 181,632 | +0.06(+0.36%) |
Jun 23, 2017 | 15.81 | 16.01 | 15.79 | 15.90 | 316,912 | +0.00(+0.00%) |
Jun 22, 2017 | 15.93 | 16.03 | 15.77 | 15.90 | 405,580 | +0.02(+0.12%) |
Jun 21, 2017 | 15.86 | 16.00 | 15.72 | 15.88 | 473,021 | +0.09(+0.60%) |
Jun 20, 2017 | 15.88 | 16.09 | 15.76 | 15.79 | 260,021 | -0.09(-0.60%) |
Jun 19, 2017 | 15.77 | 15.91 | 15.72 | 15.88 | 257,655 | +0.11(+0.72%) |
Jun 16, 2017 | 15.73 | 15.80 | 15.63 | 15.77 | 348,629 | +0.11(+0.73%) |
Jun 15, 2017 | 15.61 | 15.69 | 15.44 | 15.66 | 289,843 | -0.06(-0.36%) |
Jun 14, 2017 | 15.80 | 15.84 | 15.67 | 15.71 | 224,435 | -0.06(-0.36%) |
Jun 13, 2017 | 15.72 | 15.86 | 15.71 | 15.77 | 272,136 | +0.17(+1.09%) |
Jun 12, 2017 | 15.62 | 15.66 | 15.48 | 15.60 | 280,504 | +0.03(+0.18%) |
Jun 09, 2017 | 15.56 | 15.76 | 15.48 | 15.57 | 383,241 | +0.03(+0.18%) |
Jun 08, 2017 | 15.49 | 15.57 | 15.45 | 15.54 | 367,580 | +0.06(+0.37%) |
Jun 07, 2017 | 15.49 | 15.63 | 15.49 | 15.49 | 290,813 | -0.14(-0.91%) |
Jun 06, 2017 | 15.67 | 15.69 | 15.56 | 15.63 | 488,100 | -0.07(-0.42%) |
Jun 05, 2017 | 15.34 | 15.75 | 15.34 | 15.69 | 790,138 | +0.31(+2.03%) |
Jun 02, 2017 | 15.23 | 15.47 | 15.09 | 15.38 | 282,294 | +0.13(+0.87%) |