Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.05 | 20.06 | 19.67 | 19.68 | 24,994 | -0.37(-1.84%) |
Apr 27, 2017 | 20.20 | 20.20 | 20.04 | 20.05 | 18,586 | -0.07(-0.36%) |
Apr 26, 2017 | 20.15 | 20.25 | 19.97 | 20.13 | 51,086 | +0.03(+0.14%) |
Apr 25, 2017 | 20.01 | 20.13 | 20.01 | 20.10 | 295,364 | +0.12(+0.61%) |
Apr 24, 2017 | 20.30 | 20.30 | 19.90 | 19.97 | 34,007 | -0.16(-0.79%) |
Apr 21, 2017 | 20.15 | 20.15 | 20.08 | 20.13 | 37,014 | +0.01(+0.04%) |
Apr 20, 2017 | 20.17 | 20.17 | 20.01 | 20.13 | 37,568 | +0.02(+0.11%) |
Apr 19, 2017 | 20.13 | 20.22 | 20.07 | 20.10 | 28,367 | -0.01(-0.07%) |
Apr 18, 2017 | 20.13 | 20.13 | 19.99 | 20.12 | 24,121 | +0.06(+0.29%) |
Apr 17, 2017 | 19.92 | 20.06 | 19.92 | 20.06 | 20,801 | +0.22(+1.10%) |
Apr 13, 2017 | 19.86 | 19.89 | 19.76 | 19.84 | 23,747 | -0.04(-0.22%) |
Apr 12, 2017 | 19.93 | 19.94 | 19.82 | 19.89 | 27,936 | -0.03(-0.16%) |
Apr 11, 2017 | 19.69 | 19.92 | 19.69 | 19.92 | 25,877 | +0.23(+1.16%) |
Apr 10, 2017 | 19.64 | 19.71 | 19.57 | 19.69 | 25,645 | +0.11(+0.55%) |
Apr 07, 2017 | 19.67 | 19.68 | 19.57 | 19.58 | 58,039 | -0.02(-0.13%) |
Apr 06, 2017 | 19.43 | 19.61 | 19.36 | 19.61 | 31,865 | +0.18(+0.94%) |
Apr 05, 2017 | 19.54 | 19.63 | 19.42 | 19.42 | 42,917 | -0.06(-0.33%) |
Apr 04, 2017 | 19.44 | 19.53 | 19.44 | 19.49 | 74,303 | +0.08(+0.41%) |
Apr 03, 2017 | 19.47 | 19.48 | 19.36 | 19.41 | 15,753 | -0.08(-0.40%) |
Mar 31, 2017 | 19.34 | 19.49 | 19.32 | 19.49 | 69,411 | +0.22(+1.16%) |
Mar 30, 2017 | 19.15 | 19.31 | 19.12 | 19.26 | 23,792 | +0.05(+0.26%) |
Mar 29, 2017 | 19.07 | 19.21 | 19.01 | 19.21 | 32,396 | +0.19(+0.99%) |
Mar 28, 2017 | 18.93 | 19.03 | 18.80 | 19.02 | 28,816 | +0.09(+0.46%) |
Mar 27, 2017 | 19.00 | 19.05 | 18.82 | 18.94 | 37,668 | -0.16(-0.83%) |
Mar 24, 2017 | 19.03 | 19.12 | 19.03 | 19.10 | 17,598 | +0.09(+0.45%) |
Mar 23, 2017 | 18.82 | 19.15 | 18.82 | 19.01 | 106,215 | +0.17(+0.89%) |
Mar 22, 2017 | 18.89 | 18.89 | 18.65 | 18.84 | 25,357 | -0.09(-0.45%) |
Mar 21, 2017 | 19.06 | 19.12 | 18.88 | 18.93 | 22,156 | -0.14(-0.74%) |
Mar 20, 2017 | 19.21 | 19.21 | 19.03 | 19.07 | 17,117 | -0.10(-0.53%) |
Mar 17, 2017 | 19.05 | 19.17 | 18.95 | 19.17 | 26,537 | +0.14(+0.71%) |
Mar 16, 2017 | 19.01 | 19.08 | 18.97 | 19.04 | 16,511 | +0.00(+0.00%) |
Mar 15, 2017 | 18.67 | 19.08 | 18.67 | 19.03 | 30,857 | +0.43(+2.32%) |
Mar 14, 2017 | 18.56 | 18.60 | 18.50 | 18.60 | 66,009 | -0.02(-0.09%) |
Mar 13, 2017 | 18.56 | 18.76 | 18.56 | 18.62 | 27,254 | +0.02(+0.13%) |
Mar 10, 2017 | 18.72 | 18.74 | 18.48 | 18.60 | 48,687 | +0.00(+0.02%) |
Mar 09, 2017 | 18.94 | 18.94 | 18.54 | 18.59 | 41,094 | -0.32(-1.69%) |
Mar 08, 2017 | 19.21 | 19.25 | 18.91 | 18.91 | 45,500 | -0.33(-1.71%) |
Mar 07, 2017 | 19.37 | 19.37 | 19.21 | 19.24 | 16,456 | -0.14(-0.74%) |
Mar 06, 2017 | 19.46 | 19.46 | 19.28 | 19.39 | 25,377 | -0.11(-0.59%) |
Mar 03, 2017 | 19.62 | 19.62 | 19.28 | 19.50 | 20,906 | -0.10(-0.51%) |
Mar 02, 2017 | 19.69 | 19.69 | 19.54 | 19.60 | 30,974 | -0.09(-0.43%) |
Mar 01, 2017 | 19.67 | 19.80 | 19.63 | 19.69 | 35,563 | +0.01(+0.07%) |
Feb 28, 2017 | 19.78 | 19.83 | 19.61 | 19.67 | 17,099 | -0.14(-0.71%) |
Feb 27, 2017 | 19.69 | 19.86 | 19.69 | 19.81 | 38,177 | +0.13(+0.64%) |
Feb 24, 2017 | 19.67 | 19.69 | 19.48 | 19.69 | 57,392 | -0.01(-0.07%) |
Feb 23, 2017 | 19.84 | 19.84 | 19.57 | 19.70 | 30,574 | +0.01(+0.04%) |
Feb 22, 2017 | 19.75 | 19.75 | 19.57 | 19.69 | 48,026 | -0.04(-0.22%) |
Feb 21, 2017 | 19.65 | 19.76 | 19.51 | 19.74 | 64,899 | +0.22(+1.14%) |
Feb 17, 2017 | 19.52 | 19.52 | 19.52 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 19.43 | 19.61 | 19.43 | 19.53 | 23,124 | +0.13(+0.65%) |
Feb 15, 2017 | 19.40 | 19.43 | 19.24 | 19.40 | 28,395 | -0.13(-0.66%) |
Feb 14, 2017 | 19.56 | 19.56 | 19.36 | 19.53 | 55,591 | -0.09(-0.44%) |
Feb 13, 2017 | 19.63 | 19.64 | 19.55 | 19.62 | 21,383 | -0.00(-0.00%) |
Feb 10, 2017 | 19.43 | 19.63 | 19.43 | 19.62 | 23,449 | +0.20(+1.00%) |
Feb 09, 2017 | 19.35 | 19.44 | 19.35 | 19.42 | 15,550 | +0.08(+0.44%) |
Feb 08, 2017 | 19.42 | 19.42 | 19.20 | 19.34 | 54,802 | +0.04(+0.22%) |
Feb 07, 2017 | 19.43 | 19.60 | 19.27 | 19.29 | 36,579 | -0.11(-0.57%) |
Feb 06, 2017 | 19.49 | 19.49 | 19.37 | 19.40 | 22,757 | -0.04(-0.20%) |
Feb 03, 2017 | 19.45 | 19.50 | 19.31 | 19.44 | 138,965 | +0.18(+0.93%) |
Feb 02, 2017 | 19.23 | 19.51 | 19.18 | 19.26 | 150,359 | +0.16(+0.83%) |
Feb 01, 2017 | 19.29 | 19.44 | 19.06 | 19.11 | 30,939 | -0.17(-0.89%) |
Jan 31, 2017 | 19.18 | 19.34 | 19.08 | 19.28 | 53,931 | +0.13(+0.67%) |
Jan 30, 2017 | 19.34 | 19.34 | 19.09 | 19.15 | 15,147 | -0.21(-1.07%) |
Jan 27, 2017 | 19.64 | 19.64 | 19.33 | 19.36 | 59,257 | -0.25(-1.27%) |
Jan 26, 2017 | 19.67 | 19.70 | 19.59 | 19.61 | 11,235 | -0.03(-0.16%) |
Jan 25, 2017 | 19.61 | 19.66 | 19.59 | 19.64 | 14,893 | +0.01(+0.07%) |
Jan 24, 2017 | 19.63 | 19.65 | 19.47 | 19.62 | 24,133 | +0.06(+0.33%) |
Jan 23, 2017 | 19.36 | 19.56 | 19.36 | 19.56 | 13,797 | +0.16(+0.85%) |
Jan 20, 2017 | 19.29 | 19.43 | 19.29 | 19.39 | 20,001 | +0.06(+0.32%) |
Jan 19, 2017 | 19.46 | 19.46 | 19.29 | 19.33 | 43,654 | -0.22(-1.13%) |
Jan 18, 2017 | 19.54 | 19.62 | 19.54 | 19.55 | 10,578 | +0.01(+0.04%) |
Jan 17, 2017 | 19.70 | 19.70 | 19.46 | 19.54 | 36,533 | +0.09(+0.44%) |
Jan 13, 2017 | 19.46 | 19.46 | 19.46 | 0 | +0.04(+0.22%) | |
Jan 12, 2017 | 19.45 | 19.45 | 19.19 | 19.41 | 8,632 | -0.01(-0.06%) |
Jan 11, 2017 | 19.49 | 19.53 | 19.43 | 19.43 | 7,964 | -0.05(-0.28%) |
Jan 10, 2017 | 19.49 | 19.55 | 19.42 | 19.48 | 17,085 | -0.01(-0.06%) |
Jan 09, 2017 | 19.82 | 19.82 | 19.49 | 19.49 | 13,303 | -0.25(-1.24%) |
Jan 06, 2017 | 19.77 | 19.81 | 19.70 | 19.74 | 37,742 | -0.04(-0.22%) |
Jan 05, 2017 | 19.95 | 19.95 | 19.69 | 19.78 | 34,332 | -0.15(-0.76%) |
Jan 04, 2017 | 19.66 | 19.95 | 19.66 | 19.93 | 27,109 | +0.32(+1.61%) |
Jan 03, 2017 | 19.59 | 19.65 | 19.50 | 19.62 | 60,603 | +0.11(+0.54%) |
Dec 30, 2016 | 19.51 | 19.51 | 19.51 | 0 | +0.20(+1.02%) | |
Dec 29, 2016 | 19.06 | 19.35 | 19.06 | 19.31 | 26,844 | +0.28(+1.46%) |
Dec 28, 2016 | 19.36 | 19.36 | 19.01 | 19.03 | 19,433 | -0.19(-0.99%) |
Dec 27, 2016 | 19.25 | 19.31 | 19.18 | 19.23 | 30,587 | -0.01(-0.04%) |
Dec 23, 2016 | 19.23 | 19.23 | 19.23 | 0 | +0.08(+0.40%) | |
Dec 22, 2016 | 19.15 | 19.25 | 19.04 | 19.16 | 36,882 | -0.07(-0.36%) |
Dec 21, 2016 | 19.41 | 19.45 | 19.22 | 19.22 | 14,623 | -0.19(-0.96%) |
Dec 20, 2016 | 19.40 | 19.51 | 19.27 | 19.41 | 42,861 | +0.07(+0.38%) |
Dec 19, 2016 | 19.18 | 19.37 | 19.18 | 19.34 | 12,573 | +0.20(+1.02%) |
Dec 16, 2016 | 18.81 | 19.25 | 18.81 | 19.14 | 15,961 | +0.35(+1.86%) |
Dec 15, 2016 | 19.00 | 19.08 | 18.78 | 18.79 | 19,775 | -0.17(-0.88%) |
Dec 14, 2016 | 19.39 | 19.39 | 18.90 | 18.96 | 19,056 | -0.38(-1.98%) |
Dec 13, 2016 | 19.51 | 19.51 | 19.26 | 19.34 | 19,561 | -0.14(-0.70%) |
Dec 12, 2016 | 19.54 | 19.56 | 19.41 | 19.48 | 26,906 | -0.06(-0.29%) |
Dec 09, 2016 | 19.48 | 19.64 | 19.48 | 19.53 | 14,030 | +0.01(+0.07%) |
Dec 08, 2016 | 19.34 | 19.56 | 19.32 | 19.52 | 22,320 | +0.15(+0.76%) |
Dec 07, 2016 | 19.15 | 19.39 | 19.08 | 19.37 | 8,845 | +0.40(+2.10%) |
Dec 06, 2016 | 18.87 | 19.01 | 18.85 | 18.97 | 22,060 | +0.16(+0.86%) |
Dec 05, 2016 | 18.64 | 18.82 | 18.64 | 18.81 | 9,228 | +0.26(+1.39%) |
Dec 02, 2016 | 18.53 | 18.77 | 18.53 | 18.55 | 11,679 | +0.13(+0.68%) |
Dec 01, 2016 | 19.06 | 19.06 | 18.32 | 18.43 | 21,316 | -0.36(-1.90%) |
Nov 30, 2016 | 18.77 | 18.81 | 18.55 | 18.78 | 14,126 | -0.17(-0.89%) |
Nov 29, 2016 | 18.84 | 19.04 | 18.84 | 18.95 | 35,579 | +0.15(+0.78%) |
Nov 28, 2016 | 18.82 | 18.88 | 18.81 | 18.81 | 22,796 | -0.01(-0.07%) |
Nov 25, 2016 | 18.84 | 18.84 | 18.78 | 18.82 | 7,687 | +0.16(+0.86%) |
Nov 23, 2016 | 18.66 | 18.66 | 18.66 | 0 | -0.09(-0.49%) | |
Nov 22, 2016 | 18.56 | 18.75 | 18.56 | 18.75 | 28,476 | +0.30(+1.64%) |
Nov 21, 2016 | 18.57 | 18.60 | 18.44 | 18.45 | 44,759 | -0.03(-0.15%) |
Nov 18, 2016 | 18.40 | 18.49 | 18.40 | 18.48 | 16,807 | +0.10(+0.55%) |
Nov 17, 2016 | 18.45 | 18.56 | 18.38 | 18.38 | 14,726 | -0.04(-0.22%) |
Nov 16, 2016 | 18.35 | 18.42 | 18.33 | 18.42 | 13,016 | +0.01(+0.08%) |
Nov 15, 2016 | 18.60 | 18.60 | 18.32 | 18.40 | 11,379 | -0.10(-0.52%) |
Nov 14, 2016 | 18.17 | 18.55 | 18.17 | 18.50 | 9,031 | +0.32(+1.78%) |
Nov 11, 2016 | 17.68 | 18.26 | 17.68 | 18.17 | 9,254 | +0.36(+2.03%) |
Nov 10, 2016 | 18.02 | 18.09 | 17.57 | 17.81 | 25,514 | -0.16(-0.90%) |
Nov 09, 2016 | 17.61 | 18.03 | 17.28 | 17.97 | 26,298 | -0.07(-0.39%) |
Nov 08, 2016 | 17.95 | 18.12 | 17.85 | 18.04 | 6,090 | +0.11(+0.59%) |
Nov 07, 2016 | 17.80 | 17.94 | 17.80 | 17.94 | 32,117 | +0.33(+1.89%) |
Nov 04, 2016 | 17.47 | 17.65 | 17.46 | 17.60 | 12,497 | +0.18(+1.04%) |
Nov 03, 2016 | 17.53 | 17.64 | 17.42 | 17.42 | 24,964 | -0.15(-0.84%) |
Nov 02, 2016 | 17.83 | 17.83 | 17.57 | 17.57 | 20,408 | -0.23(-1.31%) |
Nov 01, 2016 | 18.20 | 18.20 | 17.75 | 17.80 | 129,722 | -0.42(-2.30%) |
Oct 31, 2016 | 18.08 | 18.22 | 18.06 | 18.22 | 40,483 | +0.19(+1.04%) |
Oct 28, 2016 | 18.15 | 18.18 | 17.99 | 18.04 | 35,609 | -0.04(-0.21%) |
Oct 27, 2016 | 18.40 | 18.40 | 18.06 | 18.07 | 21,255 | -0.39(-2.11%) |
Oct 26, 2016 | 18.70 | 18.70 | 18.41 | 18.46 | 9,892 | -0.32(-1.68%) |
Oct 25, 2016 | 18.84 | 18.84 | 18.69 | 18.78 | 34,180 | -0.08(-0.41%) |
Oct 24, 2016 | 18.83 | 18.97 | 18.76 | 18.85 | 48,251 | +0.14(+0.72%) |
Oct 21, 2016 | 18.63 | 18.80 | 18.63 | 18.72 | 11,019 | -0.04(-0.24%) |
Oct 20, 2016 | 18.78 | 18.78 | 18.60 | 18.76 | 32,570 | -0.01(-0.04%) |
Oct 19, 2016 | 18.64 | 18.80 | 18.60 | 18.77 | 5,194 | +0.11(+0.57%) |
Oct 18, 2016 | 18.61 | 18.77 | 18.59 | 18.66 | 16,440 | +0.15(+0.82%) |
Oct 17, 2016 | 18.46 | 18.59 | 18.46 | 18.51 | 20,900 | +0.01(+0.08%) |
Oct 14, 2016 | 18.57 | 18.68 | 18.44 | 18.50 | 165,853 | -0.05(-0.25%) |
Oct 13, 2016 | 18.40 | 18.60 | 18.40 | 18.54 | 41,477 | +0.08(+0.42%) |
Oct 12, 2016 | 18.24 | 18.47 | 18.24 | 18.47 | 10,795 | +0.26(+1.44%) |
Oct 11, 2016 | 18.39 | 18.39 | 18.17 | 18.20 | 9,348 | -0.22(-1.21%) |
Oct 10, 2016 | 18.29 | 18.46 | 18.29 | 18.43 | 14,556 | +0.18(+0.99%) |
Oct 07, 2016 | 18.40 | 18.40 | 18.15 | 18.25 | 11,636 | -0.02(-0.11%) |
Oct 06, 2016 | 18.29 | 18.31 | 18.10 | 18.27 | 220,394 | -0.10(-0.57%) |
Oct 05, 2016 | 18.63 | 18.64 | 18.31 | 18.37 | 284,036 | -0.24(-1.28%) |
Oct 04, 2016 | 18.92 | 18.92 | 18.52 | 18.61 | 29,126 | -0.28(-1.48%) |
Oct 03, 2016 | 19.11 | 19.11 | 18.82 | 18.89 | 112,661 | -0.33(-1.71%) |
Sep 30, 2016 | 19.28 | 19.30 | 19.12 | 19.22 | 26,912 | -0.00(-0.00%) |
Sep 29, 2016 | 19.40 | 19.40 | 19.16 | 19.22 | 114,299 | -0.21(-1.08%) |
Sep 28, 2016 | 19.22 | 19.43 | 19.21 | 19.43 | 33,125 | +0.21(+1.09%) |
Sep 27, 2016 | 19.46 | 19.46 | 19.18 | 19.22 | 36,092 | -0.24(-1.25%) |
Sep 26, 2016 | 19.51 | 19.55 | 19.44 | 19.46 | 67,772 | -0.06(-0.29%) |
Sep 23, 2016 | 19.59 | 19.59 | 19.37 | 19.52 | 24,685 | -0.00(-0.02%) |
Sep 22, 2016 | 19.31 | 19.52 | 19.31 | 19.52 | 35,019 | +0.38(+1.97%) |
Sep 21, 2016 | 18.89 | 19.18 | 18.71 | 19.15 | 14,807 | +0.23(+1.21%) |
Sep 20, 2016 | 18.97 | 19.01 | 18.87 | 18.92 | 22,865 | +0.05(+0.28%) |
Sep 19, 2016 | 18.88 | 18.95 | 18.84 | 18.87 | 13,263 | +0.09(+0.50%) |
Sep 16, 2016 | 18.81 | 18.81 | 18.66 | 18.77 | 8,686 | +0.02(+0.11%) |
Sep 15, 2016 | 18.71 | 18.79 | 18.71 | 18.75 | 10,603 | +0.08(+0.41%) |
Sep 14, 2016 | 18.67 | 18.76 | 18.66 | 18.68 | 17,851 | +0.03(+0.15%) |
Sep 13, 2016 | 19.08 | 19.08 | 18.59 | 18.65 | 38,672 | -0.51(-2.64%) |
Sep 12, 2016 | 18.88 | 19.19 | 18.88 | 19.15 | 27,063 | +0.12(+0.65%) |
Sep 09, 2016 | 19.85 | 19.85 | 19.03 | 19.03 | 36,501 | -0.83(-4.18%) |
Sep 08, 2016 | 20.02 | 20.02 | 19.86 | 19.86 | 30,945 | -0.19(-0.93%) |
Sep 07, 2016 | 19.89 | 20.05 | 19.87 | 20.05 | 14,942 | +0.18(+0.91%) |
Sep 06, 2016 | 19.78 | 19.88 | 19.78 | 19.87 | 9,291 | +0.09(+0.46%) |
Sep 02, 2016 | 19.95 | 19.78 | 19.78 | 19.78 | 13,858 | +0.21(+1.10%) |
Sep 01, 2016 | 19.76 | 19.76 | 19.43 | 19.56 | 25,964 | -0.11(-0.58%) |
Aug 31, 2016 | 19.71 | 19.74 | 19.55 | 19.68 | 20,321 | +0.04(+0.19%) |
Aug 30, 2016 | 19.61 | 19.64 | 19.50 | 19.64 | 34,494 | +0.06(+0.33%) |
Aug 29, 2016 | 19.59 | 19.65 | 19.57 | 19.57 | 44,285 | +0.20(+1.03%) |
Aug 26, 2016 | 19.55 | 19.78 | 19.31 | 19.38 | 17,082 | -0.24(-1.24%) |
Aug 25, 2016 | 19.57 | 19.68 | 19.51 | 19.62 | 29,778 | +0.14(+0.69%) |
Aug 24, 2016 | 19.60 | 19.60 | 19.41 | 19.48 | 24,985 | -0.11(-0.55%) |
Aug 23, 2016 | 19.62 | 19.68 | 19.56 | 19.59 | 37,770 | +0.12(+0.60%) |
Aug 22, 2016 | 19.37 | 19.48 | 19.08 | 19.47 | 16,101 | +0.08(+0.39%) |
Aug 19, 2016 | 19.38 | 19.48 | 19.33 | 19.40 | 21,824 | -0.06(-0.32%) |
Aug 18, 2016 | 19.38 | 19.50 | 19.38 | 19.46 | 6,299 | +0.06(+0.29%) |
Aug 17, 2016 | 19.40 | 19.43 | 19.20 | 19.40 | 23,166 | -0.00(-0.01%) |
Aug 16, 2016 | 19.57 | 19.57 | 19.36 | 19.40 | 19,585 | -0.23(-1.16%) |
Aug 15, 2016 | 19.67 | 19.73 | 19.62 | 19.63 | 36,518 | +0.05(+0.25%) |
Aug 12, 2016 | 19.68 | 19.76 | 19.56 | 19.58 | 43,231 | +0.05(+0.25%) |
Aug 11, 2016 | 19.66 | 19.66 | 19.45 | 19.53 | 19,277 | -0.18(-0.91%) |
Aug 10, 2016 | 19.81 | 19.81 | 19.65 | 19.71 | 20,787 | -0.01(-0.03%) |
Aug 09, 2016 | 19.82 | 19.82 | 19.61 | 19.72 | 35,072 | +0.11(+0.55%) |
Aug 08, 2016 | 19.64 | 19.71 | 19.61 | 19.61 | 14,528 | +0.01(+0.05%) |
Aug 05, 2016 | 19.42 | 19.65 | 19.42 | 19.60 | 34,473 | +0.16(+0.82%) |
Aug 04, 2016 | 19.53 | 19.53 | 19.37 | 19.44 | 51,061 | +0.01(+0.04%) |
Aug 03, 2016 | 19.40 | 19.48 | 19.40 | 19.44 | 14,313 | +0.01(+0.03%) |
Aug 02, 2016 | 19.67 | 19.67 | 19.43 | 19.43 | 22,384 | -0.24(-1.23%) |
Aug 01, 2016 | 19.63 | 19.70 | 19.62 | 19.67 | 11,623 | -0.01(-0.07%) |
Jul 29, 2016 | 19.41 | 19.77 | 19.41 | 19.69 | 69,570 | +0.19(+0.99%) |
Jul 28, 2016 | 19.35 | 19.53 | 19.26 | 19.49 | 22,064 | +0.22(+1.15%) |
Jul 27, 2016 | 19.38 | 19.38 | 19.17 | 19.27 | 20,575 | -0.11(-0.55%) |
Jul 26, 2016 | 19.45 | 19.52 | 19.34 | 19.38 | 25,943 | -0.10(-0.53%) |
Jul 25, 2016 | 19.57 | 19.58 | 19.44 | 19.48 | 63,013 | -0.04(-0.23%) |
Jul 22, 2016 | 19.40 | 19.57 | 19.40 | 19.53 | 20,457 | +0.16(+0.81%) |
Jul 21, 2016 | 19.24 | 19.42 | 19.24 | 19.37 | 57,181 | +0.02(+0.11%) |
Jul 20, 2016 | 19.33 | 19.36 | 19.26 | 19.35 | 61,916 | +0.05(+0.25%) |
Jul 19, 2016 | 19.33 | 19.33 | 19.15 | 19.30 | 52,625 | +0.06(+0.32%) |
Jul 18, 2016 | 19.11 | 19.24 | 19.03 | 19.24 | 247,752 | +0.16(+0.84%) |
Jul 15, 2016 | 19.09 | 19.09 | 18.88 | 19.08 | 18,059 | +0.11(+0.57%) |
Jul 14, 2016 | 19.08 | 19.10 | 18.97 | 18.97 | 6,952 | -0.14(-0.71%) |
Jul 13, 2016 | 19.01 | 19.10 | 19.00 | 19.10 | 24,313 | +0.06(+0.32%) |
Jul 12, 2016 | 18.96 | 19.08 | 18.94 | 19.04 | 67,605 | +0.08(+0.40%) |
Jul 11, 2016 | 18.75 | 19.00 | 18.70 | 18.97 | 15,534 | +0.27(+1.43%) |
Jul 08, 2016 | 18.43 | 18.72 | 18.34 | 18.70 | 37,460 | +0.36(+1.94%) |
Jul 07, 2016 | 18.47 | 18.49 | 18.31 | 18.34 | 44,334 | -0.16(-0.86%) |
Jul 06, 2016 | 18.40 | 18.52 | 18.40 | 18.50 | 20,454 | +0.02(+0.11%) |
Jul 05, 2016 | 18.54 | 18.54 | 18.40 | 18.48 | 54,777 | -0.03(-0.15%) |
Jul 01, 2016 | 18.41 | 18.51 | 18.51 | 18.51 | 18,911 | +0.08(+0.41%) |
Jun 30, 2016 | 18.37 | 18.43 | 18.19 | 18.43 | 19,872 | +0.19(+1.06%) |
Jun 29, 2016 | 18.03 | 18.26 | 18.03 | 18.24 | 37,569 | +0.36(+2.01%) |
Jun 28, 2016 | 17.72 | 17.91 | 17.59 | 17.88 | 23,318 | +0.35(+2.02%) |
Jun 27, 2016 | 17.65 | 17.73 | 17.41 | 17.53 | 33,104 | -0.28(-1.56%) |
Jun 24, 2016 | 17.68 | 17.96 | 17.61 | 17.80 | 49,635 | -0.27(-1.48%) |
Jun 23, 2016 | 18.08 | 18.10 | 18.05 | 18.07 | 13,818 | +0.17(+0.95%) |
Jun 22, 2016 | 17.98 | 18.03 | 17.90 | 17.90 | 9,773 | -0.14(-0.79%) |
Jun 21, 2016 | 18.04 | 18.16 | 18.00 | 18.04 | 13,250 | +0.04(+0.20%) |
Jun 20, 2016 | 18.01 | 18.16 | 18.01 | 18.01 | 10,141 | +0.03(+0.19%) |
Jun 17, 2016 | 17.84 | 17.98 | 17.84 | 17.97 | 14,124 | -0.01(-0.08%) |
Jun 16, 2016 | 17.84 | 17.99 | 17.80 | 17.99 | 14,655 | +0.05(+0.30%) |
Jun 15, 2016 | 17.93 | 18.02 | 17.93 | 17.93 | 36,798 | +0.12(+0.69%) |
Jun 14, 2016 | 17.90 | 17.90 | 17.75 | 17.81 | 41,285 | -0.14(-0.78%) |
Jun 13, 2016 | 17.99 | 18.14 | 17.95 | 17.95 | 7,895 | -0.11(-0.59%) |
Jun 10, 2016 | 18.17 | 18.17 | 18.06 | 18.06 | 15,179 | -0.18(-0.96%) |
Jun 09, 2016 | 18.14 | 18.23 | 18.12 | 18.23 | 8,119 | +0.09(+0.48%) |
Jun 08, 2016 | 17.88 | 18.19 | 17.88 | 18.14 | 86,799 | +0.22(+1.22%) |
Jun 07, 2016 | 17.90 | 18.01 | 17.89 | 17.93 | 9,437 | +0.07(+0.37%) |
Jun 06, 2016 | 17.88 | 17.88 | 17.76 | 17.86 | 5,943 | -0.02(-0.10%) |
Jun 03, 2016 | 17.88 | 18.01 | 17.80 | 17.88 | 13,626 | +0.05(+0.31%) |
Jun 02, 2016 | 17.76 | 17.82 | 17.72 | 17.82 | 7,734 | +0.10(+0.58%) |
Jun 01, 2016 | 17.56 | 17.74 | 17.56 | 17.72 | 8,858 | +0.06(+0.35%) |
May 31, 2016 | 17.67 | 17.69 | 17.58 | 17.66 | 26,086 | +0.03(+0.15%) |
May 27, 2016 | 17.50 | 17.63 | 17.63 | 17.63 | 5,855 | +0.09(+0.51%) |
May 26, 2016 | 17.51 | 17.58 | 17.47 | 17.54 | 111,637 | +0.04(+0.23%) |
May 25, 2016 | 17.48 | 17.52 | 17.41 | 17.50 | 13,859 | +0.03(+0.16%) |
May 24, 2016 | 17.37 | 17.51 | 17.37 | 17.48 | 14,561 | +0.23(+1.31%) |
May 23, 2016 | 17.26 | 17.29 | 17.20 | 17.25 | 18,411 | +0.05(+0.28%) |
May 20, 2016 | 17.15 | 17.22 | 17.15 | 17.20 | 13,251 | +0.13(+0.74%) |
May 19, 2016 | 17.10 | 17.10 | 16.94 | 17.07 | 58,389 | -0.07(-0.38%) |
May 18, 2016 | 17.35 | 17.43 | 17.11 | 17.14 | 10,403 | -0.32(-1.84%) |
May 17, 2016 | 17.67 | 17.69 | 17.34 | 17.46 | 11,867 | -0.36(-2.00%) |
May 16, 2016 | 17.60 | 17.84 | 17.60 | 17.82 | 61,825 | +0.15(+0.87%) |
May 13, 2016 | 17.73 | 17.73 | 17.58 | 17.66 | 15,213 | -0.07(-0.39%) |
May 12, 2016 | 17.67 | 17.80 | 17.62 | 17.73 | 11,340 | +0.05(+0.26%) |
May 11, 2016 | 17.91 | 17.91 | 17.69 | 17.69 | 19,250 | -0.28(-1.56%) |
May 10, 2016 | 18.08 | 18.08 | 17.91 | 17.97 | 91,467 | -0.03(-0.14%) |
May 09, 2016 | 17.84 | 18.01 | 17.84 | 17.99 | 19,117 | +0.17(+0.95%) |
May 06, 2016 | 17.55 | 17.82 | 17.51 | 17.82 | 14,260 | +0.21(+1.21%) |
May 05, 2016 | 17.54 | 17.67 | 17.54 | 17.61 | 26,806 | +0.04(+0.22%) |
May 04, 2016 | 17.40 | 17.57 | 17.39 | 17.57 | 10,672 | +0.23(+1.34%) |
May 03, 2016 | 17.25 | 17.34 | 17.25 | 17.34 | 7,437 | -0.09(-0.53%) |