Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.15 | 19.15 | 19.08 | 19.11 | 9,547 | -0.03(-0.16%) |
Mar 30, 2017 | 19.15 | 19.15 | 19.09 | 19.14 | 12,133 | -0.01(-0.05%) |
Mar 29, 2017 | 19.15 | 19.17 | 19.15 | 19.15 | 12,582 | +0.00(+0.00%) |
Mar 28, 2017 | 19.12 | 19.15 | 19.09 | 19.15 | 12,175 | +0.03(+0.16%) |
Mar 27, 2017 | 19.08 | 19.16 | 19.08 | 19.12 | 4,141 | +0.02(+0.10%) |
Mar 24, 2017 | 19.11 | 19.15 | 19.10 | 19.10 | 8,452 | -0.07(-0.37%) |
Mar 23, 2017 | 19.12 | 19.18 | 19.12 | 19.17 | 11,984 | -0.01(-0.05%) |
Mar 22, 2017 | 19.19 | 19.19 | 19.10 | 19.18 | 5,825 | -0.01(-0.05%) |
Mar 21, 2017 | 19.11 | 19.19 | 19.10 | 19.19 | 11,592 | +0.02(+0.10%) |
Mar 20, 2017 | 19.25 | 19.25 | 19.13 | 19.17 | 6,078 | +0.03(+0.16%) |
Mar 17, 2017 | 19.12 | 19.29 | 19.12 | 19.14 | 8,460 | -0.06(-0.31%) |
Mar 16, 2017 | 19.25 | 19.25 | 19.14 | 19.20 | 10,549 | +0.04(+0.21%) |
Mar 15, 2017 | 19.20 | 19.23 | 19.11 | 19.16 | 10,998 | +0.06(+0.31%) |
Mar 14, 2017 | 19.10 | 19.18 | 19.09 | 19.10 | 5,335 | -0.08(-0.42%) |
Mar 13, 2017 | 19.13 | 19.23 | 19.13 | 19.18 | 7,929 | -0.05(-0.26%) |
Mar 10, 2017 | 19.26 | 19.26 | 19.12 | 19.23 | 8,924 | +0.03(+0.16%) |
Mar 09, 2017 | 19.20 | 19.20 | 19.10 | 19.20 | 4,640 | +0.09(+0.47%) |
Mar 08, 2017 | 19.15 | 19.20 | 19.11 | 19.11 | 5,140 | -0.06(-0.31%) |
Mar 07, 2017 | 19.15 | 19.28 | 19.15 | 19.17 | 19,697 | -0.11(-0.57%) |
Mar 06, 2017 | 19.31 | 19.31 | 19.15 | 19.28 | 7,639 | +0.03(+0.16%) |
Mar 03, 2017 | 19.25 | 19.25 | 19.15 | 19.25 | 1,754 | +0.04(+0.21%) |
Mar 02, 2017 | 19.11 | 19.21 | 19.08 | 19.21 | 5,681 | +0.12(+0.63%) |
Mar 01, 2017 | 19.05 | 19.19 | 19.05 | 19.09 | 5,850 | -0.04(-0.21%) |
Feb 28, 2017 | 19.17 | 19.18 | 19.00 | 19.13 | 10,566 | +0.06(+0.31%) |
Feb 27, 2017 | 19.17 | 19.17 | 19.02 | 19.07 | 13,825 | -0.01(-0.05%) |
Feb 24, 2017 | 19.15 | 19.15 | 19.08 | 19.08 | 3,793 | -0.10(-0.52%) |
Feb 23, 2017 | 19.28 | 19.28 | 19.15 | 19.18 | 12,687 | -0.07(-0.36%) |
Feb 22, 2017 | 19.06 | 19.25 | 19.06 | 19.25 | 9,977 | +0.17(+0.89%) |
Feb 21, 2017 | 19.15 | 19.20 | 19.05 | 19.08 | 24,359 | -0.07(-0.37%) |
Feb 17, 2017 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 19.24 | 19.24 | 19.15 | 19.15 | 7,115 | +0.03(+0.16%) |
Feb 15, 2017 | 19.15 | 19.30 | 19.06 | 19.12 | 8,795 | -0.02(-0.10%) |
Feb 14, 2017 | 19.12 | 19.15 | 19.03 | 19.14 | 5,661 | +0.03(+0.16%) |
Feb 13, 2017 | 19.17 | 19.17 | 19.07 | 19.11 | 26,300 | +0.05(+0.26%) |
Feb 10, 2017 | 19.14 | 19.14 | 19.06 | 19.06 | 14,407 | -0.07(-0.37%) |
Feb 09, 2017 | 19.10 | 19.14 | 19.05 | 19.13 | 8,850 | +0.03(+0.16%) |
Feb 08, 2017 | 19.02 | 19.10 | 19.02 | 19.10 | 13,087 | +0.06(+0.32%) |
Feb 07, 2017 | 19.13 | 19.20 | 19.04 | 19.04 | 11,438 | +0.03(+0.16%) |
Feb 06, 2017 | 19.10 | 19.10 | 18.98 | 19.01 | 10,424 | -0.01(-0.05%) |
Feb 03, 2017 | 18.95 | 19.10 | 18.95 | 19.02 | 8,614 | +0.05(+0.26%) |
Feb 02, 2017 | 19.06 | 19.10 | 18.95 | 18.97 | 1,401 | -0.09(-0.47%) |
Feb 01, 2017 | 19.18 | 19.19 | 19.05 | 19.06 | 6,853 | +0.14(+0.74%) |
Jan 31, 2017 | 19.18 | 19.18 | 18.92 | 18.92 | 6,427 | -0.10(-0.53%) |
Jan 30, 2017 | 19.10 | 19.14 | 19.01 | 19.02 | 8,933 | -0.09(-0.47%) |
Jan 27, 2017 | 19.19 | 19.19 | 19.10 | 19.11 | 10,570 | +0.00(+0.00%) |
Jan 26, 2017 | 19.10 | 19.11 | 19.09 | 19.11 | 8,654 | -0.08(-0.42%) |
Jan 25, 2017 | 19.11 | 19.20 | 19.10 | 19.19 | 10,094 | +0.09(+0.47%) |
Jan 24, 2017 | 19.13 | 19.14 | 19.10 | 19.10 | 2,470 | -0.11(-0.57%) |
Jan 23, 2017 | 19.31 | 19.31 | 19.11 | 19.21 | 8,510 | +0.06(+0.31%) |
Jan 20, 2017 | 18.94 | 19.15 | 18.94 | 19.15 | 4,025 | +0.05(+0.26%) |
Jan 19, 2017 | 19.11 | 19.15 | 19.05 | 19.10 | 3,516 | +0.00(+0.00%) |
Jan 18, 2017 | 19.25 | 19.27 | 18.91 | 19.10 | 10,233 | -0.15(-0.78%) |
Jan 17, 2017 | 19.02 | 19.25 | 19.00 | 19.25 | 8,144 | +0.07(+0.36%) |
Jan 16, 2017 | 19.20 | 19.20 | 19.15 | 19.18 | 12,048 | +0.00(+0.00%) |
Jan 13, 2017 | 18.96 | 19.20 | 18.92 | 19.18 | 4,846 | +0.08(+0.42%) |
Jan 12, 2017 | 19.09 | 19.19 | 18.86 | 19.10 | 18,400 | +0.19(+1.00%) |
Jan 11, 2017 | 19.04 | 19.14 | 18.91 | 18.91 | 3,730 | -0.06(-0.32%) |
Jan 10, 2017 | 18.92 | 19.07 | 18.91 | 18.97 | 5,458 | -0.03(-0.16%) |
Jan 09, 2017 | 18.98 | 19.08 | 18.92 | 19.00 | 8,857 | +0.10(+0.53%) |
Jan 06, 2017 | 18.83 | 18.97 | 18.83 | 18.90 | 19,269 | +0.06(+0.32%) |
Jan 05, 2017 | 19.08 | 19.09 | 18.84 | 18.84 | 419,326 | -0.26(-1.36%) |
Jan 04, 2017 | 18.99 | 19.15 | 18.96 | 19.10 | 5,982 | +0.24(+1.27%) |
Jan 03, 2017 | 18.93 | 19.00 | 18.85 | 18.86 | 6,005 | -0.08(-0.42%) |
Dec 30, 2016 | 18.94 | 18.94 | 18.94 | 0 | +0.04(+0.21%) | |
Dec 29, 2016 | 18.97 | 19.00 | 18.90 | 18.90 | 3,826 | -0.02(-0.11%) |
Dec 28, 2016 | 18.95 | 18.97 | 18.92 | 18.92 | 851 | -0.08(-0.42%) |
Dec 23, 2016 | 19.00 | 19.00 | 19.00 | 0 | +0.05(+0.26%) | |
Dec 22, 2016 | 18.97 | 19.00 | 18.84 | 18.95 | 4,310 | +0.09(+0.48%) |
Dec 21, 2016 | 18.77 | 19.00 | 18.77 | 18.86 | 15,672 | -0.14(-0.74%) |
Dec 20, 2016 | 18.94 | 19.00 | 18.89 | 19.00 | 30,451 | +0.17(+0.90%) |
Dec 19, 2016 | 19.00 | 19.00 | 18.83 | 18.83 | 7,376 | -0.07(-0.37%) |
Dec 16, 2016 | 18.90 | 18.90 | 18.90 | 18.90 | 2,506 | +0.03(+0.16%) |
Dec 15, 2016 | 19.00 | 19.00 | 18.87 | 18.87 | 3,563 | -0.03(-0.16%) |
Dec 14, 2016 | 18.99 | 18.99 | 18.90 | 18.90 | 2,229 | -0.08(-0.42%) |
Dec 13, 2016 | 18.99 | 18.99 | 18.85 | 18.98 | 3,160 | -0.01(-0.05%) |
Dec 12, 2016 | 18.98 | 18.99 | 18.95 | 18.99 | 3,602 | +0.02(+0.11%) |
Dec 09, 2016 | 18.98 | 18.98 | 18.95 | 18.97 | 4,997 | +0.01(+0.05%) |
Dec 08, 2016 | 18.96 | 18.96 | 18.95 | 18.96 | 3,025 | +0.13(+0.69%) |
Dec 07, 2016 | 18.90 | 18.91 | 18.83 | 18.83 | 4,901 | +0.02(+0.11%) |
Dec 06, 2016 | 18.97 | 18.97 | 18.76 | 18.81 | 9,934 | -0.09(-0.48%) |
Dec 05, 2016 | 18.82 | 18.90 | 18.82 | 18.90 | 3,150 | +0.13(+0.69%) |
Dec 01, 2016 | 18.77 | 18.77 | 18.77 | 6 | +0.07(+0.37%) | |
Nov 30, 2016 | 18.83 | 18.98 | 18.70 | 18.70 | 12,860 | -0.05(-0.27%) |
Nov 29, 2016 | 18.67 | 18.80 | 18.65 | 18.75 | 6,305 | -0.05(-0.27%) |
Nov 28, 2016 | 18.74 | 18.80 | 18.73 | 18.80 | 16,789 | +0.03(+0.16%) |
Nov 25, 2016 | 18.75 | 18.85 | 18.74 | 18.77 | 3,553 | +0.03(+0.16%) |
Nov 24, 2016 | 18.89 | 18.89 | 18.74 | 18.74 | 1,550 | +0.00(+0.00%) |
Nov 23, 2016 | 18.74 | 18.75 | 18.74 | 18.74 | 1,570 | -0.24(-1.26%) |
Nov 21, 2016 | 18.98 | 18.98 | 18.98 | 78 | +0.20(+1.06%) | |
Nov 18, 2016 | 18.81 | 18.87 | 18.78 | 18.78 | 1,472 | -0.02(-0.11%) |
Nov 17, 2016 | 18.73 | 18.80 | 18.73 | 18.80 | 5,900 | +0.03(+0.16%) |
Nov 16, 2016 | 18.65 | 18.81 | 18.65 | 18.77 | 6,422 | +0.12(+0.64%) |
Nov 15, 2016 | 18.62 | 18.65 | 18.52 | 18.65 | 5,067 | -0.23(-1.22%) |
Nov 11, 2016 | 18.88 | 18.88 | 18.88 | 60 | -0.02(-0.11%) | |
Nov 10, 2016 | 18.88 | 18.90 | 18.71 | 18.90 | 3,821 | +0.20(+1.07%) |
Nov 09, 2016 | 18.65 | 18.70 | 18.63 | 18.70 | 3,257 | +0.02(+0.11%) |
Nov 08, 2016 | 18.84 | 18.84 | 18.68 | 18.68 | 1,343 | -0.30(-1.58%) |
Nov 04, 2016 | 18.98 | 18.98 | 18.98 | 120 | +0.27(+1.44%) | |
Nov 03, 2016 | 18.78 | 18.81 | 18.71 | 18.71 | 2,663 | +0.03(+0.16%) |
Nov 02, 2016 | 18.90 | 18.90 | 18.69 | 18.68 | 8,764 | -0.15(-0.80%) |
Nov 01, 2016 | 18.82 | 18.83 | 18.80 | 18.83 | 3,645 | -0.05(-0.26%) |
Oct 31, 2016 | 19.00 | 19.00 | 18.85 | 18.88 | 7,366 | +0.01(+0.05%) |
Oct 28, 2016 | 18.97 | 18.97 | 18.87 | 18.87 | 956 | -0.03(-0.16%) |
Oct 27, 2016 | 18.90 | 18.99 | 18.90 | 18.90 | 4,798 | +0.04(+0.21%) |
Oct 26, 2016 | 19.00 | 19.00 | 18.80 | 18.86 | 22,044 | -0.14(-0.74%) |
Oct 25, 2016 | 19.05 | 19.06 | 19.00 | 19.00 | 10,593 | -0.06(-0.31%) |
Oct 24, 2016 | 19.17 | 19.17 | 19.05 | 19.06 | 4,213 | -0.06(-0.31%) |
Oct 21, 2016 | 19.13 | 19.17 | 19.06 | 19.12 | 45,350 | +0.06(+0.31%) |
Oct 20, 2016 | 19.09 | 19.10 | 19.06 | 19.06 | 7,581 | +0.04(+0.21%) |
Oct 19, 2016 | 19.00 | 19.14 | 19.00 | 19.02 | 9,093 | +0.02(+0.11%) |
Oct 18, 2016 | 19.00 | 19.00 | 18.96 | 19.00 | 7,164 | +0.01(+0.05%) |
Oct 17, 2016 | 18.99 | 18.99 | 18.99 | 18.99 | 341 | +0.07(+0.37%) |
Oct 14, 2016 | 18.93 | 18.99 | 18.92 | 18.92 | 4,936 | +0.04(+0.21%) |
Oct 13, 2016 | 18.82 | 18.92 | 18.82 | 18.88 | 7,200 | +0.03(+0.16%) |
Oct 12, 2016 | 18.91 | 18.92 | 18.85 | 18.85 | 5,542 | -0.05(-0.26%) |
Oct 11, 2016 | 18.85 | 18.95 | 18.85 | 18.90 | 4,718 | +0.04(+0.21%) |
Oct 07, 2016 | 18.86 | 18.86 | 18.86 | 0 | -0.04(-0.21%) | |
Oct 06, 2016 | 18.95 | 18.95 | 18.88 | 18.90 | 10,750 | -0.10(-0.53%) |
Oct 04, 2016 | 19.00 | 19.00 | 19.00 | 438 | +0.06(+0.32%) | |
Oct 03, 2016 | 18.66 | 18.95 | 18.66 | 18.94 | 21,848 | -0.02(-0.11%) |
Sep 30, 2016 | 19.13 | 19.13 | 18.96 | 18.96 | 8,280 | -0.04(-0.21%) |
Sep 29, 2016 | 19.08 | 19.10 | 19.00 | 19.00 | 9,260 | -0.03(-0.16%) |
Sep 28, 2016 | 19.10 | 19.10 | 19.03 | 19.03 | 4,430 | -0.06(-0.31%) |
Sep 27, 2016 | 19.05 | 19.10 | 19.02 | 19.09 | 5,125 | +0.04(+0.21%) |
Sep 26, 2016 | 19.15 | 19.15 | 19.05 | 19.05 | 3,790 | +0.01(+0.05%) |
Sep 23, 2016 | 19.18 | 19.18 | 19.04 | 19.04 | 3,310 | +0.03(+0.16%) |
Sep 22, 2016 | 18.90 | 19.05 | 18.90 | 19.01 | 2,750 | +0.08(+0.42%) |
Sep 21, 2016 | 18.99 | 19.00 | 18.93 | 18.93 | 19,301 | +0.04(+0.21%) |
Sep 20, 2016 | 18.85 | 18.91 | 18.85 | 18.89 | 3,400 | +0.03(+0.16%) |
Sep 19, 2016 | 18.94 | 18.94 | 18.86 | 18.86 | 3,197 | +0.01(+0.05%) |
Sep 16, 2016 | 18.89 | 18.94 | 18.83 | 18.85 | 11,778 | +0.00(+0.00%) |
Sep 15, 2016 | 18.82 | 18.90 | 18.80 | 18.85 | 4,585 | -0.03(-0.16%) |
Sep 14, 2016 | 19.05 | 19.05 | 18.82 | 18.88 | 5,944 | -0.16(-0.84%) |
Sep 13, 2016 | 19.03 | 19.04 | 19.03 | 19.04 | 945 | +0.03(+0.16%) |
Sep 12, 2016 | 19.10 | 19.10 | 19.01 | 19.01 | 5,456 | -0.01(-0.05%) |
Sep 09, 2016 | 19.01 | 19.05 | 18.98 | 19.02 | 4,135 | +0.02(+0.11%) |
Sep 08, 2016 | 19.00 | 19.05 | 19.00 | 19.00 | 7,364 | +0.02(+0.11%) |
Sep 07, 2016 | 19.13 | 19.13 | 18.96 | 18.98 | 7,069 | -0.06(-0.32%) |
Sep 06, 2016 | 19.01 | 19.04 | 18.99 | 19.04 | 5,083 | +0.04(+0.21%) |
Sep 02, 2016 | 19.00 | 19.00 | 19.00 | 0 | -0.11(-0.58%) | |
Sep 01, 2016 | 18.95 | 19.14 | 18.92 | 19.11 | 10,778 | +0.13(+0.68%) |
Aug 31, 2016 | 18.97 | 19.17 | 18.97 | 18.98 | 16,539 | -0.02(-0.11%) |
Aug 30, 2016 | 19.08 | 19.11 | 19.00 | 19.00 | 4,830 | +0.00(+0.00%) |
Aug 29, 2016 | 19.04 | 19.10 | 19.00 | 19.00 | 8,381 | -0.05(-0.26%) |
Aug 26, 2016 | 19.02 | 19.10 | 19.01 | 19.05 | 26,694 | -0.15(-0.78%) |
Aug 25, 2016 | 19.02 | 19.20 | 18.98 | 19.20 | 21,058 | +0.23(+1.21%) |
Aug 24, 2016 | 19.19 | 19.19 | 18.97 | 18.97 | 9,030 | -0.06(-0.32%) |
Aug 23, 2016 | 19.04 | 19.15 | 19.03 | 19.03 | 15,397 | +0.00(+0.00%) |
Aug 22, 2016 | 19.03 | 19.03 | 19.03 | 19.03 | 890 | -0.04(-0.21%) |
Aug 19, 2016 | 19.17 | 19.19 | 19.07 | 19.07 | 5,837 | -0.02(-0.10%) |
Aug 18, 2016 | 19.05 | 19.09 | 19.05 | 19.09 | 5,710 | +0.00(+0.00%) |
Aug 17, 2016 | 19.04 | 19.13 | 19.02 | 19.09 | 109,745 | +0.06(+0.32%) |
Aug 16, 2016 | 19.00 | 19.21 | 18.98 | 19.03 | 12,257 | -0.06(-0.31%) |
Aug 15, 2016 | 19.05 | 19.09 | 19.00 | 19.09 | 8,310 | +0.18(+0.95%) |
Aug 12, 2016 | 18.91 | 19.00 | 18.91 | 18.91 | 3,993 | +0.01(+0.05%) |
Aug 11, 2016 | 19.03 | 19.06 | 18.90 | 18.90 | 34,682 | -0.17(-0.89%) |
Aug 10, 2016 | 18.90 | 19.07 | 18.90 | 19.07 | 7,173 | +0.13(+0.69%) |
Aug 09, 2016 | 18.99 | 19.06 | 18.94 | 18.94 | 5,492 | -0.06(-0.32%) |
Aug 08, 2016 | 18.99 | 19.00 | 18.92 | 19.00 | 21,211 | +0.11(+0.58%) |
Aug 05, 2016 | 18.99 | 18.99 | 18.88 | 18.89 | 3,310 | -0.01(-0.05%) |
Aug 04, 2016 | 19.00 | 19.05 | 18.90 | 18.90 | 12,091 | +0.04(+0.21%) |
Aug 03, 2016 | 18.90 | 19.00 | 18.84 | 18.86 | 10,718 | -0.21(-1.10%) |
Aug 02, 2016 | 19.07 | 19.07 | 18.86 | 19.07 | 8,844 | -0.02(-0.10%) |
Jul 29, 2016 | 19.09 | 19.09 | 19.09 | 0 | +0.06(+0.32%) | |
Jul 28, 2016 | 19.01 | 19.07 | 19.01 | 19.03 | 2,803 | +0.08(+0.42%) |
Jul 27, 2016 | 19.11 | 19.11 | 18.95 | 18.95 | 17,477 | -0.02(-0.11%) |
Jul 26, 2016 | 19.10 | 19.16 | 18.97 | 18.97 | 11,277 | -0.13(-0.68%) |
Jul 25, 2016 | 19.04 | 19.19 | 19.04 | 19.10 | 5,010 | +0.05(+0.26%) |
Jul 22, 2016 | 19.09 | 19.16 | 19.05 | 19.05 | 9,118 | -0.02(-0.10%) |
Jul 21, 2016 | 19.06 | 19.11 | 19.02 | 19.07 | 7,529 | -0.04(-0.21%) |
Jul 20, 2016 | 19.17 | 19.20 | 19.07 | 19.11 | 9,058 | +0.08(+0.42%) |
Jul 19, 2016 | 19.11 | 19.18 | 19.03 | 19.03 | 12,979 | -0.10(-0.52%) |
Jul 18, 2016 | 19.21 | 19.26 | 19.12 | 19.13 | 6,053 | +0.09(+0.47%) |
Jul 15, 2016 | 19.09 | 19.11 | 19.01 | 19.04 | 10,093 | -0.01(-0.05%) |
Jul 14, 2016 | 19.01 | 19.09 | 19.01 | 19.05 | 13,490 | -0.04(-0.21%) |
Jul 13, 2016 | 19.11 | 19.15 | 19.00 | 19.09 | 5,602 | +0.01(+0.05%) |
Jul 12, 2016 | 18.91 | 19.08 | 18.85 | 19.08 | 7,914 | +0.11(+0.58%) |
Jul 11, 2016 | 18.90 | 19.00 | 18.90 | 18.97 | 5,023 | +0.17(+0.90%) |
Jul 08, 2016 | 18.91 | 18.80 | 18.80 | 74,695 | -0.11(-0.58%) | |
Jul 07, 2016 | 18.92 | 18.96 | 18.90 | 18.91 | 14,887 | +0.06(+0.32%) |
Jul 05, 2016 | 18.81 | 18.86 | 18.81 | 18.85 | 2,493 | +0.00(+0.00%) |
Jul 04, 2016 | 18.76 | 18.92 | 18.76 | 18.85 | 3,349 | -0.07(-0.37%) |
Jun 30, 2016 | 18.92 | 18.92 | 18.92 | 0 | +0.04(+0.21%) | |
Jun 29, 2016 | 18.76 | 18.88 | 18.75 | 18.88 | 14,317 | +0.11(+0.59%) |
Jun 28, 2016 | 18.63 | 18.77 | 18.60 | 18.77 | 35,783 | +0.00(+0.00%) |
Jun 27, 2016 | 18.62 | 18.77 | 18.61 | 18.77 | 4,725 | +0.09(+0.48%) |
Jun 24, 2016 | 18.69 | 18.77 | 18.67 | 18.68 | 2,610 | -0.17(-0.90%) |
Jun 23, 2016 | 18.79 | 18.88 | 18.72 | 18.85 | 14,909 | +0.12(+0.64%) |
Jun 22, 2016 | 18.72 | 18.77 | 18.70 | 18.73 | 7,466 | +0.04(+0.21%) |
Jun 21, 2016 | 18.70 | 18.78 | 18.69 | 18.69 | 12,799 | -0.10(-0.53%) |
Jun 20, 2016 | 18.91 | 18.91 | 18.74 | 18.79 | 6,689 | -0.02(-0.11%) |
Jun 17, 2016 | 18.81 | 18.81 | 18.81 | 18.81 | 150 | +0.08(+0.43%) |
Jun 16, 2016 | 18.65 | 18.81 | 18.65 | 18.73 | 4,680 | +0.05(+0.27%) |
Jun 15, 2016 | 18.75 | 18.84 | 18.68 | 18.68 | 6,744 | -0.14(-0.74%) |
Jun 14, 2016 | 18.83 | 18.84 | 18.82 | 18.82 | 4,853 | +0.02(+0.11%) |
Jun 13, 2016 | 18.80 | 18.91 | 18.80 | 18.80 | 8,751 | +0.00(+0.00%) |
Jun 10, 2016 | 18.82 | 18.99 | 18.81 | 18.80 | 7,583 | -0.04(-0.21%) |
Jun 09, 2016 | 18.90 | 18.94 | 18.84 | 18.84 | 6,988 | -0.10(-0.53%) |
Jun 08, 2016 | 18.72 | 18.94 | 18.72 | 18.94 | 15,365 | +0.15(+0.80%) |
Jun 07, 2016 | 18.84 | 18.89 | 18.79 | 18.79 | 2,906 | -0.04(-0.21%) |
Jun 06, 2016 | 18.94 | 18.94 | 18.78 | 18.83 | 6,210 | +0.08(+0.43%) |
Jun 03, 2016 | 18.86 | 18.86 | 18.72 | 18.75 | 4,581 | -0.09(-0.48%) |
Jun 02, 2016 | 18.75 | 18.85 | 18.72 | 18.84 | 18,975 | +0.09(+0.48%) |
Jun 01, 2016 | 18.68 | 18.84 | 18.68 | 18.75 | 9,908 | +0.05(+0.27%) |
May 31, 2016 | 18.80 | 18.97 | 18.69 | 18.70 | 8,676 | -0.08(-0.43%) |
May 30, 2016 | 18.78 | 18.78 | 18.78 | 18.78 | 593 | +0.03(+0.16%) |
May 27, 2016 | 18.75 | 18.78 | 18.66 | 18.75 | 9,354 | +0.00(+0.00%) |
May 26, 2016 | 18.70 | 18.75 | 18.66 | 18.75 | 2,405 | +0.00(+0.00%) |
May 25, 2016 | 18.65 | 18.80 | 18.65 | 18.75 | 9,113 | +0.02(+0.11%) |
May 24, 2016 | 18.73 | 18.73 | 18.66 | 18.73 | 14,269 | -0.08(-0.43%) |
May 20, 2016 | 18.81 | 18.81 | 18.81 | 0 | +0.05(+0.27%) | |
May 19, 2016 | 18.77 | 18.84 | 18.76 | 18.76 | 8,081 | +0.02(+0.11%) |
May 18, 2016 | 18.73 | 18.74 | 18.65 | 18.74 | 4,750 | +0.08(+0.43%) |
May 17, 2016 | 18.68 | 18.74 | 18.65 | 18.66 | 9,984 | -0.04(-0.21%) |
May 16, 2016 | 18.75 | 18.84 | 18.63 | 18.70 | 8,222 | -0.05(-0.27%) |
May 13, 2016 | 18.97 | 19.00 | 18.74 | 18.75 | 8,647 | -0.02(-0.11%) |
May 12, 2016 | 18.82 | 18.83 | 18.77 | 18.77 | 2,105 | -0.05(-0.27%) |
May 11, 2016 | 18.65 | 18.82 | 18.65 | 18.82 | 13,002 | +0.22(+1.18%) |
May 10, 2016 | 18.63 | 18.64 | 18.54 | 18.60 | 2,785 | -0.02(-0.11%) |
May 09, 2016 | 18.64 | 18.64 | 18.52 | 18.62 | 5,270 | +0.06(+0.32%) |
May 06, 2016 | 18.56 | 18.61 | 18.55 | 18.56 | 3,052 | +0.06(+0.32%) |
May 05, 2016 | 18.49 | 18.51 | 18.49 | 18.50 | 2,770 | +0.02(+0.11%) |
May 04, 2016 | 18.38 | 18.48 | 18.35 | 18.48 | 12,354 | +0.06(+0.33%) |
May 03, 2016 | 18.45 | 18.46 | 18.35 | 18.42 | 26,254 | -0.12(-0.65%) |
May 02, 2016 | 18.49 | 18.57 | 18.46 | 18.54 | 7,626 | +0.03(+0.16%) |
Apr 29, 2016 | 18.41 | 18.69 | 18.41 | 18.51 | 9,581 | +0.04(+0.22%) |
Apr 28, 2016 | 18.47 | 18.74 | 18.47 | 18.47 | 12,606 | -0.13(-0.70%) |
Apr 27, 2016 | 18.49 | 18.61 | 18.49 | 18.60 | 3,560 | +0.04(+0.22%) |
Apr 26, 2016 | 18.56 | 18.58 | 18.50 | 18.56 | 12,345 | +0.03(+0.16%) |
Apr 25, 2016 | 18.60 | 18.60 | 18.51 | 18.53 | 14,407 | -0.04(-0.22%) |
Apr 22, 2016 | 18.60 | 18.61 | 18.54 | 18.57 | 13,679 | -0.06(-0.32%) |
Apr 21, 2016 | 18.53 | 18.64 | 18.53 | 18.63 | 7,670 | +0.10(+0.54%) |
Apr 20, 2016 | 18.57 | 18.57 | 18.53 | 18.53 | 6,385 | +0.05(+0.27%) |
Apr 19, 2016 | 18.57 | 18.57 | 18.47 | 18.48 | 9,332 | +0.03(+0.16%) |
Apr 18, 2016 | 18.45 | 18.56 | 18.43 | 18.45 | 27,903 | -0.05(-0.27%) |
Apr 15, 2016 | 18.48 | 18.54 | 18.44 | 18.50 | 3,564 | -0.05(-0.27%) |
Apr 14, 2016 | 18.57 | 18.60 | 18.53 | 18.55 | 4,965 | +0.07(+0.38%) |
Apr 13, 2016 | 18.51 | 18.57 | 18.45 | 18.48 | 29,152 | +0.01(+0.05%) |
Apr 12, 2016 | 18.51 | 18.51 | 18.44 | 18.47 | 4,055 | -0.10(-0.54%) |
Apr 11, 2016 | 18.50 | 18.57 | 18.43 | 18.57 | 3,041 | +0.02(+0.11%) |
Apr 08, 2016 | 18.33 | 18.58 | 18.33 | 18.55 | 4,502 | +0.21(+1.15%) |
Apr 07, 2016 | 18.30 | 18.49 | 18.26 | 18.34 | 50,812 | -0.04(-0.22%) |
Apr 06, 2016 | 18.44 | 18.44 | 18.37 | 18.38 | 5,809 | -0.02(-0.11%) |
Apr 05, 2016 | 18.48 | 18.49 | 18.27 | 18.40 | 11,722 | +0.10(+0.55%) |
Apr 04, 2016 | 18.31 | 18.48 | 18.28 | 18.30 | 13,924 | -0.01(-0.05%) |