Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.49 | 16.52 | 16.39 | 16.41 | 1,145,872 | -0.06(-0.38%) |
Apr 27, 2018 | 16.10 | 16.52 | 16.10 | 16.47 | 1,025,196 | +0.36(+2.20%) |
Apr 26, 2018 | 15.93 | 16.21 | 15.92 | 16.11 | 1,395,141 | +0.22(+1.41%) |
Apr 25, 2018 | 15.87 | 15.96 | 15.75 | 15.89 | 1,751,187 | -0.01(-0.08%) |
Apr 24, 2018 | 15.88 | 15.98 | 15.81 | 15.90 | 2,278,325 | +0.05(+0.29%) |
Apr 23, 2018 | 15.89 | 15.94 | 15.78 | 15.86 | 920,561 | -0.03(-0.16%) |
Apr 20, 2018 | 16.03 | 16.08 | 15.86 | 15.88 | 1,407,679 | -0.15(-0.95%) |
Apr 19, 2018 | 16.23 | 16.23 | 15.91 | 16.03 | 1,312,227 | -0.24(-1.48%) |
Apr 18, 2018 | 16.33 | 16.36 | 16.26 | 16.28 | 1,142,501 | -0.04(-0.26%) |
Apr 17, 2018 | 16.19 | 16.41 | 16.12 | 16.32 | 1,230,800 | +0.19(+1.18%) |
Apr 16, 2018 | 16.08 | 16.17 | 16.01 | 16.13 | 991,792 | +0.08(+0.50%) |
Apr 13, 2018 | 15.96 | 16.06 | 15.90 | 16.05 | 1,183,993 | +0.11(+0.66%) |
Apr 12, 2018 | 16.12 | 16.17 | 15.89 | 15.94 | 1,072,833 | -0.16(-1.02%) |
Apr 11, 2018 | 16.08 | 16.23 | 16.06 | 16.11 | 1,075,535 | +0.01(+0.05%) |
Apr 10, 2018 | 16.17 | 16.17 | 16.06 | 16.10 | 1,202,338 | +0.04(+0.24%) |
Apr 09, 2018 | 16.14 | 16.18 | 16.04 | 16.06 | 1,100,342 | -0.06(-0.39%) |
Apr 06, 2018 | 16.21 | 16.34 | 16.08 | 16.12 | 1,253,637 | -0.11(-0.70%) |
Apr 05, 2018 | 16.32 | 16.32 | 16.11 | 16.24 | 1,118,020 | -0.06(-0.39%) |
Apr 04, 2018 | 16.03 | 16.33 | 16.00 | 16.30 | 1,200,975 | +0.18(+1.10%) |
Apr 03, 2018 | 15.99 | 16.19 | 15.87 | 16.12 | 1,751,381 | +0.18(+1.11%) |
Apr 02, 2018 | 16.14 | 16.21 | 15.86 | 15.95 | 1,278,418 | -0.22(-1.39%) |
Mar 29, 2018 | 16.17 | 16.17 | 16.17 | 0 | -0.02(-0.13%) | |
Mar 28, 2018 | 15.82 | 16.22 | 15.82 | 16.19 | 1,339,291 | +0.44(+2.76%) |
Mar 27, 2018 | 15.72 | 15.96 | 15.54 | 15.76 | 1,487,656 | +0.05(+0.35%) |
Mar 26, 2018 | 15.64 | 15.73 | 15.54 | 15.70 | 2,746,648 | +0.18(+1.17%) |
Mar 23, 2018 | 15.80 | 15.84 | 15.49 | 15.52 | 2,320,427 | -0.28(-1.79%) |
Mar 22, 2018 | 15.90 | 16.11 | 15.80 | 15.80 | 1,219,634 | -0.14(-0.88%) |
Mar 21, 2018 | 16.03 | 16.08 | 15.84 | 15.94 | 1,657,790 | -0.10(-0.63%) |
Mar 20, 2018 | 16.11 | 16.21 | 15.98 | 16.04 | 1,302,684 | -0.06(-0.39%) |
Mar 19, 2018 | 16.22 | 16.22 | 16.00 | 16.11 | 971,718 | -0.14(-0.83%) |
Mar 16, 2018 | 16.10 | 16.26 | 16.06 | 16.24 | 925,469 | +0.13(+0.83%) |
Mar 15, 2018 | 16.14 | 16.17 | 16.02 | 16.11 | 1,206,878 | -0.02(-0.10%) |
Mar 14, 2018 | 16.14 | 16.18 | 16.04 | 16.12 | 1,288,580 | +0.01(+0.08%) |
Mar 13, 2018 | 16.19 | 16.24 | 16.06 | 16.11 | 1,241,358 | -0.01(-0.05%) |
Mar 12, 2018 | 16.07 | 16.15 | 16.02 | 16.12 | 4,302,057 | +0.05(+0.34%) |
Mar 09, 2018 | 15.98 | 16.07 | 15.86 | 16.07 | 1,487,878 | +0.09(+0.58%) |
Mar 08, 2018 | 15.96 | 16.01 | 15.88 | 15.97 | 1,505,559 | +0.03(+0.21%) |
Mar 07, 2018 | 15.94 | 15.94 | 1,927,365 | +0.10(+0.61%) | ||
Mar 06, 2018 | 15.78 | 15.87 | 15.65 | 15.84 | 2,597,995 | +0.06(+0.40%) |
Mar 05, 2018 | 15.57 | 15.85 | 15.53 | 15.78 | 1,163,025 | +0.17(+1.08%) |
Mar 02, 2018 | 15.55 | 15.62 | 15.46 | 15.61 | 1,480,725 | +0.00(+0.00%) |
Mar 01, 2018 | 15.58 | 15.80 | 15.47 | 15.61 | 2,851,752 | +0.04(+0.27%) |
Feb 28, 2018 | 15.61 | 15.77 | 15.56 | 15.57 | 1,789,332 | +0.02(+0.13%) |
Feb 27, 2018 | 15.97 | 15.99 | 15.54 | 15.55 | 1,543,524 | -0.39(-2.48%) |
Feb 26, 2018 | 15.96 | 15.97 | 15.83 | 15.94 | 1,363,373 | +0.05(+0.32%) |
Feb 23, 2018 | 15.73 | 15.90 | 15.66 | 15.89 | 1,378,526 | +0.26(+1.64%) |
Feb 22, 2018 | 15.76 | 15.64 | 1,778,390 | +0.17(+1.09%) | ||
Feb 21, 2018 | 15.77 | 15.83 | 15.47 | 15.47 | 2,168,578 | -0.31(-1.94%) |
Feb 20, 2018 | 15.90 | 16.05 | 15.78 | 15.78 | 1,688,515 | -0.19(-1.18%) |
Feb 16, 2018 | 15.96 | 15.96 | 15.96 | 0 | +0.09(+0.55%) | |
Feb 15, 2018 | 15.71 | 15.90 | 15.69 | 15.88 | 2,181,399 | +0.21(+1.34%) |
Feb 14, 2018 | 15.64 | 15.68 | 15.45 | 15.67 | 2,293,283 | -0.11(-0.69%) |
Feb 13, 2018 | 15.82 | 15.78 | 2,832,335 | +0.09(+0.59%) | ||
Feb 12, 2018 | 15.71 | 15.73 | 15.23 | 15.68 | 2,998,464 | +0.00(+0.00%) |
Feb 09, 2018 | 15.36 | 15.79 | 15.23 | 15.68 | 4,221,320 | +0.43(+2.81%) |
Feb 08, 2018 | 15.67 | 15.83 | 15.25 | 15.25 | 3,590,091 | -0.46(-2.94%) |
Feb 07, 2018 | 15.75 | 15.87 | 15.70 | 15.72 | 2,780,890 | -0.06(-0.40%) |
Feb 06, 2018 | 15.49 | 15.83 | 15.40 | 15.78 | 4,948,460 | -0.19(-1.18%) |
Feb 05, 2018 | 16.23 | 16.31 | 15.75 | 15.97 | 3,487,279 | -0.31(-1.91%) |
Feb 02, 2018 | 16.28 | 16.38 | 16.13 | 16.28 | 2,577,051 | -0.12(-0.72%) |
Feb 01, 2018 | 16.74 | 16.83 | 16.38 | 16.40 | 2,554,549 | -0.38(-2.25%) |
Jan 31, 2018 | 16.51 | 16.78 | 16.46 | 16.77 | 3,127,195 | +0.29(+1.76%) |
Jan 30, 2018 | 16.57 | 16.62 | 16.47 | 16.48 | 1,464,478 | -0.15(-0.88%) |
Jan 29, 2018 | 16.72 | 16.76 | 16.59 | 16.63 | 1,347,479 | -0.18(-1.10%) |
Jan 26, 2018 | 16.88 | 16.89 | 16.72 | 16.82 | 1,549,779 | -0.05(-0.27%) |
Jan 25, 2018 | 16.90 | 16.91 | 16.75 | 16.86 | 1,390,492 | -0.05(-0.27%) |
Jan 24, 2018 | 16.98 | 17.00 | 16.85 | 16.91 | 1,702,916 | -0.09(-0.52%) |
Jan 23, 2018 | 16.81 | 17.00 | 16.81 | 17.00 | 2,943,941 | +0.24(+1.43%) |
Jan 22, 2018 | 16.60 | 16.77 | 16.59 | 16.76 | 1,443,560 | +0.16(+0.96%) |
Jan 19, 2018 | 16.54 | 16.60 | 16.48 | 16.60 | 1,693,923 | +0.08(+0.48%) |
Jan 18, 2018 | 16.67 | 16.67 | 16.48 | 16.52 | 2,689,235 | -0.19(-1.16%) |
Jan 17, 2018 | 16.64 | 16.73 | 16.58 | 16.71 | 1,826,434 | +0.13(+0.79%) |
Jan 16, 2018 | 16.63 | 16.78 | 16.57 | 16.58 | 2,055,562 | +0.00(+0.00%) |
Jan 12, 2018 | 16.58 | 16.58 | 16.58 | 0 | -0.12(-0.73%) | |
Jan 11, 2018 | 16.80 | 16.83 | 16.68 | 16.70 | 1,553,917 | -0.05(-0.28%) |
Jan 10, 2018 | 16.86 | 16.86 | 16.66 | 16.75 | 1,793,827 | -0.18(-1.04%) |
Jan 09, 2018 | 17.15 | 17.16 | 16.90 | 16.93 | 1,630,688 | -0.22(-1.30%) |
Jan 08, 2018 | 17.10 | 17.17 | 17.05 | 17.15 | 1,373,638 | +0.08(+0.44%) |
Jan 05, 2018 | 17.06 | 17.09 | 17.01 | 17.07 | 1,818,337 | +0.02(+0.12%) |
Jan 04, 2018 | 17.38 | 17.41 | 17.04 | 17.05 | 1,775,863 | -0.34(-1.95%) |
Jan 03, 2018 | 17.45 | 17.47 | 17.33 | 17.39 | 2,567,101 | -0.04(-0.22%) |
Jan 02, 2018 | 17.50 | 17.50 | 17.42 | 17.43 | 1,163,182 | -0.04(-0.24%) |
Dec 29, 2017 | 17.47 | 17.47 | 17.47 | 0 | -0.00(-0.02%) | |
Dec 28, 2017 | 17.40 | 17.48 | 17.33 | 17.48 | 1,724,779 | +0.12(+0.68%) |
Dec 27, 2017 | 17.39 | 17.43 | 17.32 | 17.36 | 1,446,764 | +0.04(+0.24%) |
Dec 26, 2017 | 17.23 | 17.36 | 17.21 | 17.32 | 1,879,612 | +0.10(+0.56%) |
Dec 22, 2017 | 17.12 | 17.25 | 17.09 | 17.22 | 1,494,539 | +0.11(+0.64%) |
Dec 21, 2017 | 17.22 | 17.22 | 17.08 | 17.11 | 1,626,857 | -0.07(-0.39%) |
Dec 20, 2017 | 17.41 | 17.43 | 17.16 | 17.18 | 1,150,656 | -0.20(-1.16%) |
Dec 19, 2017 | 17.76 | 17.77 | 17.34 | 17.38 | 1,046,021 | -0.38(-2.13%) |
Dec 18, 2017 | 17.68 | 17.86 | 17.64 | 17.76 | 1,256,082 | +0.11(+0.62%) |
Dec 15, 2017 | 17.56 | 17.68 | 17.56 | 17.65 | 1,030,290 | +0.13(+0.74%) |
Dec 14, 2017 | 17.54 | 17.59 | 17.49 | 17.52 | 757,731 | -0.02(-0.09%) |
Dec 13, 2017 | 17.56 | 17.63 | 17.51 | 17.54 | 770,090 | +0.00(+0.00%) |
Dec 12, 2017 | 17.46 | 17.58 | 17.37 | 17.54 | 696,711 | +0.13(+0.74%) |
Dec 11, 2017 | 17.43 | 17.43 | 17.37 | 17.41 | 753,148 | -0.00(-0.02%) |
Dec 08, 2017 | 17.36 | 17.42 | 17.29 | 17.41 | 1,563,496 | +0.10(+0.60%) |
Dec 07, 2017 | 17.26 | 17.33 | 17.21 | 17.31 | 676,306 | +0.03(+0.17%) |
Dec 06, 2017 | 17.31 | 17.35 | 17.19 | 17.28 | 788,805 | -0.02(-0.12%) |
Dec 05, 2017 | 17.35 | 17.48 | 17.29 | 17.30 | 981,824 | -0.15(-0.88%) |
Dec 04, 2017 | 17.54 | 17.58 | 17.45 | 17.45 | 903,636 | -0.05(-0.29%) |
Dec 01, 2017 | 17.49 | 17.57 | 17.36 | 17.50 | 1,058,551 | +0.04(+0.24%) |
Nov 30, 2017 | 17.45 | 17.51 | 17.40 | 17.46 | 800,548 | +0.04(+0.24%) |
Nov 29, 2017 | 17.32 | 17.46 | 17.29 | 17.42 | 752,247 | +0.05(+0.31%) |
Nov 28, 2017 | 17.45 | 17.45 | 17.26 | 17.36 | 1,039,195 | -0.08(-0.48%) |
Nov 27, 2017 | 17.56 | 17.56 | 17.44 | 17.45 | 555,022 | -0.09(-0.52%) |
Nov 24, 2017 | 17.54 | 17.56 | 17.52 | 17.54 | 381,183 | +0.02(+0.14%) |
Nov 22, 2017 | 17.53 | 17.58 | 17.47 | 17.51 | 861,390 | -0.04(-0.24%) |
Nov 21, 2017 | 17.47 | 17.56 | 17.47 | 17.56 | 979,608 | +0.12(+0.67%) |
Nov 20, 2017 | 17.51 | 17.51 | 17.40 | 17.44 | 729,518 | -0.05(-0.29%) |
Nov 17, 2017 | 17.54 | 17.59 | 17.46 | 17.49 | 834,023 | -0.08(-0.45%) |
Nov 16, 2017 | 17.39 | 17.59 | 17.38 | 17.57 | 922,835 | +0.15(+0.84%) |
Nov 15, 2017 | 17.57 | 17.59 | 17.41 | 17.42 | 917,330 | -0.16(-0.92%) |
Nov 14, 2017 | 17.57 | 17.62 | 17.55 | 17.59 | 809,431 | -0.02(-0.14%) |
Nov 13, 2017 | 17.56 | 17.64 | 17.51 | 17.61 | 752,862 | +0.09(+0.50%) |
Nov 10, 2017 | 17.41 | 17.58 | 17.41 | 17.52 | 672,450 | +0.04(+0.21%) |
Nov 09, 2017 | 17.38 | 17.59 | 17.36 | 17.49 | 905,093 | +0.04(+0.24%) |
Nov 08, 2017 | 17.35 | 17.45 | 17.31 | 17.44 | 740,137 | +0.08(+0.46%) |
Nov 07, 2017 | 17.22 | 17.41 | 17.22 | 17.36 | 3,075,132 | +0.17(+0.97%) |
Nov 06, 2017 | 17.10 | 17.25 | 17.09 | 17.20 | 867,572 | +0.11(+0.66%) |
Nov 03, 2017 | 17.05 | 17.15 | 16.97 | 17.09 | 1,204,965 | -0.06(-0.34%) |
Nov 02, 2017 | 17.05 | 17.23 | 17.05 | 17.14 | 1,458,526 | +0.11(+0.64%) |
Nov 01, 2017 | 16.96 | 17.07 | 16.94 | 17.04 | 2,756,162 | +0.10(+0.59%) |
Oct 31, 2017 | 16.95 | 16.95 | 16.78 | 16.94 | 2,050,399 | +0.00(+0.02%) |
Oct 30, 2017 | 17.00 | 16.90 | 16.93 | 953,864 | -0.03(-0.17%) | |
Oct 27, 2017 | 16.89 | 17.01 | 16.76 | 16.96 | 1,132,058 | +0.05(+0.32%) |
Oct 26, 2017 | 17.07 | 17.07 | 16.81 | 16.91 | 911,995 | -0.12(-0.71%) |
Oct 25, 2017 | 17.01 | 17.07 | 16.89 | 17.03 | 1,437,480 | -0.04(-0.24%) |
Oct 24, 2017 | 17.16 | 17.19 | 16.99 | 17.07 | 1,388,445 | -0.12(-0.68%) |
Oct 23, 2017 | 17.25 | 17.25 | 17.15 | 17.19 | 1,169,526 | -0.04(-0.22%) |
Oct 20, 2017 | 17.33 | 17.33 | 17.15 | 17.22 | 954,911 | -0.10(-0.55%) |
Oct 19, 2017 | 17.36 | 17.41 | 17.25 | 17.32 | 814,936 | -0.06(-0.36%) |
Oct 18, 2017 | 17.41 | 17.45 | 17.35 | 17.38 | 788,284 | -0.04(-0.22%) |
Oct 17, 2017 | 17.39 | 17.42 | 17.34 | 17.42 | 751,306 | +0.02(+0.10%) |
Oct 16, 2017 | 17.50 | 17.51 | 17.39 | 17.40 | 1,164,868 | -0.10(-0.55%) |
Oct 13, 2017 | 17.50 | 17.54 | 17.41 | 17.50 | 753,330 | +0.06(+0.33%) |
Oct 12, 2017 | 17.34 | 17.44 | 17.31 | 17.44 | 790,519 | +0.10(+0.60%) |
Oct 11, 2017 | 17.30 | 17.38 | 17.30 | 17.34 | 1,069,237 | +0.05(+0.29%) |
Oct 10, 2017 | 17.28 | 17.39 | 17.23 | 17.29 | 690,346 | +0.05(+0.31%) |
Oct 09, 2017 | 17.21 | 17.27 | 17.19 | 17.23 | 690,406 | +0.04(+0.24%) |
Oct 06, 2017 | 17.18 | 17.20 | 17.04 | 17.19 | 1,200,180 | -0.06(-0.36%) |
Oct 05, 2017 | 17.18 | 17.31 | 17.18 | 17.25 | 1,007,753 | +0.07(+0.44%) |
Oct 04, 2017 | 17.08 | 17.18 | 17.02 | 17.18 | 898,128 | +0.11(+0.63%) |
Oct 03, 2017 | 17.09 | 17.09 | 17.02 | 17.07 | 1,039,507 | -0.00(-0.02%) |
Oct 02, 2017 | 17.13 | 17.15 | 17.05 | 17.07 | 4,361,337 | -0.06(-0.34%) |
Sep 29, 2017 | 17.09 | 17.16 | 17.04 | 17.13 | 812,857 | +0.03(+0.19%) |
Sep 28, 2017 | 16.97 | 17.12 | 16.97 | 17.10 | 932,235 | +0.12(+0.69%) |
Sep 27, 2017 | 16.95 | 16.98 | 871,166 | -0.17(-1.00%) | ||
Sep 26, 2017 | 17.14 | 17.21 | 17.12 | 17.15 | 854,204 | +0.03(+0.15%) |
Sep 25, 2017 | 17.03 | 17.18 | 17.03 | 17.13 | 988,054 | +0.12(+0.73%) |
Sep 22, 2017 | 17.11 | 17.17 | 16.99 | 17.00 | 868,581 | -0.12(-0.71%) |
Sep 21, 2017 | 17.15 | 17.26 | 17.10 | 17.12 | 744,555 | -0.03(-0.17%) |
Sep 20, 2017 | 17.21 | 17.24 | 17.07 | 17.15 | 821,930 | -0.03(-0.17%) |
Sep 19, 2017 | 17.33 | 17.33 | 17.16 | 17.18 | 843,028 | -0.13(-0.77%) |
Sep 18, 2017 | 17.41 | 17.42 | 17.24 | 17.31 | 812,907 | -0.09(-0.53%) |
Sep 15, 2017 | 17.37 | 17.41 | 17.25 | 17.41 | 742,009 | +0.02(+0.12%) |
Sep 14, 2017 | 17.20 | 17.39 | 17.15 | 17.39 | 637,931 | +0.18(+1.03%) |
Sep 13, 2017 | 17.21 | 17.22 | 17.14 | 17.21 | 772,036 | -0.02(-0.12%) |
Sep 12, 2017 | 17.43 | 17.45 | 17.15 | 17.23 | 925,037 | -0.20(-1.16%) |
Sep 11, 2017 | 17.31 | 17.44 | 17.31 | 17.43 | 803,980 | +0.14(+0.81%) |
Sep 08, 2017 | 17.23 | 17.35 | 17.21 | 17.29 | 2,075,358 | +0.02(+0.12%) |
Sep 07, 2017 | 17.16 | 17.30 | 17.16 | 17.27 | 710,946 | +0.12(+0.70%) |
Sep 06, 2017 | 17.13 | 17.26 | 17.13 | 17.15 | 975,358 | +0.06(+0.34%) |
Sep 05, 2017 | 17.17 | 17.22 | 17.00 | 17.09 | 822,297 | -0.06(-0.34%) |
Sep 01, 2017 | 17.09 | 17.22 | 17.08 | 17.15 | 1,724,125 | +0.07(+0.41%) |
Aug 31, 2017 | 17.04 | 17.13 | 17.02 | 17.08 | 793,178 | +0.07(+0.44%) |
Aug 30, 2017 | 16.88 | 17.01 | 16.81 | 17.01 | 628,831 | +0.10(+0.59%) |
Aug 29, 2017 | 16.90 | 16.98 | 16.87 | 16.91 | 559,858 | -0.02(-0.15%) |
Aug 28, 2017 | 17.10 | 17.10 | 16.88 | 16.93 | 904,620 | -0.14(-0.82%) |
Aug 25, 2017 | 17.04 | 17.13 | 16.96 | 17.07 | 847,077 | +0.07(+0.44%) |
Aug 24, 2017 | 17.09 | 17.18 | 16.98 | 17.00 | 702,626 | -0.05(-0.32%) |
Aug 23, 2017 | 16.88 | 17.07 | 16.86 | 17.05 | 693,661 | +0.17(+0.98%) |
Aug 22, 2017 | 16.96 | 16.99 | 16.83 | 16.89 | 791,123 | -0.04(-0.22%) |
Aug 21, 2017 | 16.77 | 16.96 | 16.75 | 16.92 | 718,596 | +0.16(+0.94%) |
Aug 18, 2017 | 16.90 | 16.90 | 16.70 | 16.77 | 704,367 | -0.17(-1.03%) |
Aug 17, 2017 | 17.01 | 17.08 | 16.93 | 16.94 | 680,166 | -0.11(-0.63%) |
Aug 16, 2017 | 17.03 | 17.11 | 17.02 | 17.05 | 957,546 | +0.04(+0.24%) |
Aug 15, 2017 | 17.03 | 17.03 | 16.90 | 17.01 | 1,034,265 | -0.07(-0.39%) |
Aug 14, 2017 | 16.86 | 17.09 | 16.82 | 17.07 | 1,180,256 | +0.28(+1.65%) |
Aug 11, 2017 | 16.91 | 16.91 | 16.71 | 16.79 | 1,065,914 | -0.12(-0.69%) |
Aug 10, 2017 | 16.98 | 17.03 | 16.90 | 16.91 | 841,371 | -0.12(-0.68%) |
Aug 09, 2017 | 17.09 | 17.10 | 16.98 | 17.03 | 805,738 | -0.06(-0.34%) |
Aug 08, 2017 | 17.12 | 17.17 | 17.03 | 17.08 | 836,501 | -0.09(-0.51%) |
Aug 07, 2017 | 17.18 | 17.19 | 17.10 | 17.17 | 645,419 | +0.01(+0.05%) |
Aug 04, 2017 | 17.09 | 17.18 | 17.08 | 17.16 | 673,695 | +0.07(+0.41%) |
Aug 03, 2017 | 17.13 | 17.21 | 17.04 | 17.09 | 1,227,670 | -0.05(-0.31%) |
Aug 02, 2017 | 17.25 | 17.25 | 17.08 | 17.15 | 838,882 | -0.16(-0.91%) |
Aug 01, 2017 | 17.32 | 17.38 | 17.15 | 17.30 | 1,430,714 | +0.09(+0.53%) |
Jul 31, 2017 | 17.22 | 17.25 | 17.08 | 17.21 | 1,072,373 | -0.02(-0.10%) |
Jul 28, 2017 | 17.25 | 17.33 | 17.19 | 17.23 | 901,650 | -0.05(-0.29%) |
Jul 27, 2017 | 17.18 | 17.35 | 17.06 | 17.28 | 790,039 | +0.03(+0.19%) |
Jul 26, 2017 | 17.13 | 17.31 | 17.09 | 17.25 | 1,801,059 | +0.12(+0.70%) |
Jul 25, 2017 | 17.12 | 17.13 | 16.99 | 17.13 | 1,254,884 | +0.03(+0.17%) |
Jul 24, 2017 | 17.12 | 17.14 | 17.02 | 17.10 | 964,688 | -0.03(-0.19%) |
Jul 21, 2017 | 17.15 | 17.17 | 17.04 | 17.13 | 918,414 | -0.01(-0.07%) |
Jul 20, 2017 | 17.27 | 17.27 | 17.13 | 17.14 | 815,326 | -0.09(-0.50%) |
Jul 19, 2017 | 17.12 | 17.24 | 17.11 | 17.23 | 667,007 | +0.11(+0.65%) |
Jul 18, 2017 | 17.15 | 17.18 | 17.06 | 17.12 | 864,490 | -0.02(-0.15%) |
Jul 17, 2017 | 16.99 | 17.17 | 16.96 | 17.14 | 680,033 | +0.15(+0.88%) |
Jul 14, 2017 | 16.94 | 17.02 | 16.94 | 16.99 | 969,761 | +0.16(+0.96%) |
Jul 13, 2017 | 16.79 | 16.88 | 16.77 | 16.83 | 821,529 | +0.03(+0.17%) |
Jul 12, 2017 | 16.73 | 16.90 | 16.68 | 16.80 | 1,631,285 | +0.19(+1.12%) |
Jul 11, 2017 | 16.64 | 16.66 | 16.50 | 16.62 | 1,130,524 | -0.02(-0.15%) |
Jul 10, 2017 | 16.84 | 16.84 | 16.63 | 16.64 | 1,208,455 | -0.17(-1.01%) |
Jul 07, 2017 | 16.74 | 16.86 | 16.70 | 16.81 | 1,061,534 | +0.07(+0.45%) |
Jul 06, 2017 | 17.01 | 17.08 | 16.70 | 16.74 | 1,124,681 | -0.33(-1.92%) |
Jul 05, 2017 | 17.30 | 17.36 | 17.02 | 17.06 | 1,017,252 | -0.26(-1.51%) |
Jul 03, 2017 | 17.15 | 17.35 | 17.11 | 17.32 | 1,662,060 | +0.26(+1.50%) |
Jun 30, 2017 | 17.13 | 17.22 | 17.02 | 17.07 | 1,132,584 | -0.03(-0.19%) |
Jun 29, 2017 | 17.16 | 17.21 | 17.07 | 17.10 | 871,695 | -0.15(-0.86%) |
Jun 28, 2017 | 17.33 | 17.33 | 17.22 | 17.25 | 892,298 | +0.03(+0.17%) |
Jun 27, 2017 | 17.28 | 17.37 | 17.21 | 17.22 | 1,258,952 | -0.13(-0.74%) |
Jun 26, 2017 | 17.31 | 17.42 | 17.30 | 17.35 | 1,426,983 | +0.09(+0.50%) |
Jun 23, 2017 | 17.21 | 17.35 | 17.20 | 17.26 | 860,255 | +0.07(+0.39%) |
Jun 22, 2017 | 17.18 | 17.23 | 17.10 | 17.20 | 981,775 | +0.01(+0.07%) |
Jun 21, 2017 | 17.21 | 17.25 | 17.08 | 17.18 | 682,721 | -0.03(-0.19%) |
Jun 20, 2017 | 17.27 | 17.30 | 17.08 | 17.22 | 902,896 | -0.04(-0.24%) |
Jun 19, 2017 | 17.28 | 17.33 | 17.19 | 17.26 | 778,278 | -0.01(-0.03%) |
Jun 16, 2017 | 17.30 | 17.31 | 17.18 | 17.26 | 937,129 | -0.05(-0.29%) |
Jun 15, 2017 | 17.14 | 17.35 | 17.14 | 17.31 | 633,137 | +0.11(+0.65%) |
Jun 14, 2017 | 17.29 | 17.31 | 17.14 | 17.20 | 1,109,701 | +0.03(+0.17%) |
Jun 13, 2017 | 17.13 | 17.20 | 17.05 | 17.17 | 1,004,665 | +0.03(+0.17%) |
Jun 12, 2017 | 16.96 | 17.14 | 16.96 | 17.14 | 1,643,037 | +0.18(+1.04%) |
Jun 09, 2017 | 16.85 | 17.02 | 16.79 | 16.97 | 1,147,675 | +0.12(+0.68%) |
Jun 08, 2017 | 16.89 | 16.89 | 16.70 | 16.85 | 741,336 | -0.03(-0.17%) |
Jun 07, 2017 | 16.76 | 16.91 | 16.74 | 16.88 | 859,657 | +0.14(+0.86%) |
Jun 06, 2017 | 16.81 | 16.84 | 16.71 | 16.74 | 1,331,419 | -0.10(-0.59%) |
Jun 05, 2017 | 16.85 | 16.87 | 16.73 | 16.84 | 990,501 | -0.02(-0.15%) |
Jun 02, 2017 | 16.82 | 16.91 | 16.79 | 16.86 | 781,383 | +0.14(+0.81%) |
Jun 01, 2017 | 16.65 | 16.74 | 16.56 | 16.72 | 1,544,428 | +0.07(+0.45%) |
May 31, 2017 | 16.67 | 16.71 | 16.58 | 16.65 | 1,316,563 | +0.01(+0.07%) |
May 30, 2017 | 16.75 | 16.77 | 16.64 | 16.64 | 1,304,213 | -0.11(-0.66%) |
May 26, 2017 | 16.89 | 16.90 | 16.70 | 16.75 | 2,131,679 | -0.13(-0.76%) |
May 25, 2017 | 16.92 | 16.97 | 16.86 | 16.88 | 732,403 | -0.01(-0.07%) |
May 24, 2017 | 16.78 | 16.90 | 16.78 | 16.89 | 737,425 | +0.12(+0.74%) |
May 23, 2017 | 16.77 | 16.84 | 16.75 | 16.77 | 927,677 | +0.02(+0.15%) |
May 22, 2017 | 16.71 | 16.81 | 16.70 | 16.74 | 1,012,537 | +0.03(+0.20%) |
May 19, 2017 | 16.60 | 16.79 | 16.52 | 16.71 | 945,013 | +0.11(+0.64%) |
May 18, 2017 | 16.49 | 16.63 | 16.39 | 16.60 | 1,088,418 | +0.11(+0.65%) |
May 17, 2017 | 16.39 | 16.56 | 16.37 | 16.49 | 2,433,082 | +0.07(+0.45%) |
May 16, 2017 | 16.54 | 16.54 | 16.38 | 16.42 | 923,203 | -0.12(-0.72%) |
May 15, 2017 | 16.49 | 16.66 | 16.49 | 16.54 | 914,372 | +0.05(+0.32%) |
May 12, 2017 | 16.61 | 16.61 | 16.47 | 16.49 | 972,504 | -0.10(-0.62%) |
May 11, 2017 | 16.60 | 16.61 | 16.43 | 16.59 | 1,173,616 | -0.08(-0.49%) |
May 10, 2017 | 16.53 | 16.72 | 16.48 | 16.67 | 849,765 | +0.14(+0.87%) |
May 09, 2017 | 16.60 | 16.63 | 16.46 | 16.53 | 1,166,308 | -0.08(-0.50%) |
May 08, 2017 | 16.74 | 16.77 | 16.53 | 16.61 | 970,170 | -0.12(-0.69%) |
May 05, 2017 | 16.63 | 16.72 | 16.61 | 16.72 | 1,180,104 | +0.11(+0.67%) |
May 04, 2017 | 16.53 | 16.62 | 16.40 | 16.61 | 1,822,075 | -0.01(-0.05%) |
May 03, 2017 | 16.86 | 16.87 | 16.57 | 16.62 | 1,364,853 | -0.23(-1.34%) |
May 02, 2017 | 16.89 | 16.92 | 16.77 | 16.85 | 1,182,807 | -0.02(-0.15%) |