Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.05 | 17.07 | 17.04 | 17.07 | 27,875 | +0.01(+0.06%) |
Apr 27, 2017 | 17.05 | 17.06 | 17.04 | 17.06 | 5,513 | +0.00(+0.00%) |
Apr 26, 2017 | 17.05 | 17.06 | 17.04 | 17.06 | 55,544 | +0.02(+0.11%) |
Apr 25, 2017 | 17.04 | 17.05 | 17.03 | 17.04 | 12,896 | -0.01(-0.06%) |
Apr 24, 2017 | 17.05 | 17.06 | 17.05 | 17.05 | 44,651 | -0.01(-0.06%) |
Apr 21, 2017 | 17.06 | 17.07 | 17.05 | 17.06 | 10,438 | +0.02(+0.11%) |
Apr 20, 2017 | 17.04 | 17.06 | 17.04 | 17.04 | 15,464 | -0.01(-0.05%) |
Apr 19, 2017 | 17.05 | 17.06 | 17.03 | 17.05 | 21,358 | -0.01(-0.05%) |
Apr 18, 2017 | 17.04 | 17.06 | 17.04 | 17.06 | 103,641 | +0.03(+0.17%) |
Apr 17, 2017 | 17.03 | 17.04 | 17.03 | 17.03 | 36,639 | -0.01(-0.06%) |
Apr 13, 2017 | 17.03 | 17.04 | 17.02 | 17.04 | 23,052 | +0.00(+0.00%) |
Apr 12, 2017 | 17.02 | 17.04 | 17.02 | 17.04 | 33,793 | +0.00(+0.00%) |
Apr 11, 2017 | 17.03 | 17.04 | 17.01 | 17.04 | 20,786 | +0.02(+0.12%) |
Apr 10, 2017 | 17.03 | 17.03 | 17.01 | 17.02 | 11,837 | -0.01(-0.06%) |
Apr 07, 2017 | 17.02 | 17.03 | 17.00 | 17.03 | 18,760 | +0.04(+0.23%) |
Apr 06, 2017 | 16.99 | 17.04 | 16.99 | 16.99 | 138,878 | +0.00(+0.00%) |
Apr 05, 2017 | 17.00 | 17.02 | 16.98 | 16.99 | 68,682 | -0.02(-0.12%) |
Apr 04, 2017 | 17.01 | 17.02 | 17.00 | 17.01 | 38,886 | -0.01(-0.05%) |
Apr 03, 2017 | 17.00 | 17.02 | 16.99 | 17.02 | 16,938 | +0.01(+0.04%) |
Mar 31, 2017 | 17.00 | 17.02 | 16.99 | 17.02 | 11,972 | +0.01(+0.06%) |
Mar 30, 2017 | 17.00 | 17.01 | 16.98 | 17.01 | 34,254 | -0.02(-0.11%) |
Mar 29, 2017 | 16.98 | 17.02 | 16.98 | 17.02 | 98,879 | +0.04(+0.26%) |
Mar 28, 2017 | 16.98 | 17.00 | 16.97 | 16.98 | 20,870 | +0.01(+0.08%) |
Mar 27, 2017 | 16.97 | 16.99 | 16.97 | 16.97 | 20,637 | -0.01(-0.06%) |
Mar 24, 2017 | 16.96 | 16.98 | 16.96 | 16.98 | 21,531 | +0.03(+0.17%) |
Mar 23, 2017 | 16.95 | 16.97 | 16.95 | 16.95 | 52,806 | -0.03(-0.17%) |
Mar 22, 2017 | 16.96 | 16.98 | 16.95 | 16.98 | 47,147 | +0.02(+0.12%) |
Mar 21, 2017 | 16.94 | 16.98 | 16.94 | 16.96 | 38,533 | +0.02(+0.12%) |
Mar 20, 2017 | 16.96 | 16.96 | 16.93 | 16.94 | 25,249 | +0.02(+0.12%) |
Mar 17, 2017 | 16.94 | 16.96 | 16.92 | 16.92 | 36,973 | -0.02(-0.12%) |
Mar 16, 2017 | 16.95 | 16.96 | 16.93 | 16.94 | 52,611 | -0.04(-0.23%) |
Mar 15, 2017 | 16.96 | 16.98 | 16.93 | 16.98 | 77,748 | +0.03(+0.17%) |
Mar 14, 2017 | 16.96 | 16.98 | 16.92 | 16.95 | 78,855 | +0.02(+0.12%) |
Mar 13, 2017 | 16.95 | 16.97 | 16.92 | 16.93 | 64,901 | -0.05(-0.29%) |
Mar 10, 2017 | 16.97 | 16.99 | 16.93 | 16.98 | 130,706 | +0.03(+0.17%) |
Mar 09, 2017 | 16.97 | 16.99 | 16.95 | 16.95 | 30,828 | -0.04(-0.23%) |
Mar 08, 2017 | 16.99 | 17.01 | 16.96 | 16.99 | 127,617 | +0.01(+0.06%) |
Mar 07, 2017 | 16.97 | 17.01 | 16.97 | 16.98 | 23,484 | -0.01(-0.06%) |
Mar 06, 2017 | 17.00 | 17.01 | 16.97 | 16.99 | 112,641 | +0.00(+0.00%) |
Mar 03, 2017 | 16.98 | 17.00 | 16.96 | 16.99 | 152,031 | +0.02(+0.11%) |
Mar 02, 2017 | 16.98 | 17.01 | 16.95 | 16.97 | 283,887 | -0.02(-0.11%) |
Mar 01, 2017 | 16.99 | 17.01 | 16.98 | 16.99 | 30,653 | -0.01(-0.05%) |
Feb 28, 2017 | 17.00 | 17.02 | 16.99 | 16.99 | 32,297 | -0.02(-0.15%) |
Feb 27, 2017 | 17.02 | 17.02 | 16.99 | 17.02 | 56,987 | +0.01(+0.06%) |
Feb 24, 2017 | 16.99 | 17.03 | 16.99 | 17.01 | 27,668 | +0.02(+0.11%) |
Feb 23, 2017 | 16.97 | 17.00 | 16.97 | 16.99 | 86,635 | +0.00(+0.00%) |
Feb 22, 2017 | 16.97 | 16.99 | 16.97 | 16.99 | 54,946 | +0.02(+0.11%) |
Feb 21, 2017 | 16.99 | 16.99 | 16.96 | 16.97 | 91,458 | +0.01(+0.06%) |
Feb 17, 2017 | 16.96 | 16.96 | 16.96 | 0 | -0.00(-0.01%) | |
Feb 16, 2017 | 16.98 | 16.99 | 16.93 | 16.96 | 152,737 | -0.00(-0.02%) |
Feb 15, 2017 | 16.96 | 16.97 | 16.96 | 16.97 | 38,326 | -0.01(-0.09%) |
Feb 14, 2017 | 17.00 | 17.00 | 16.97 | 16.98 | 49,138 | -0.01(-0.05%) |
Feb 13, 2017 | 16.99 | 16.99 | 16.95 | 16.99 | 26,853 | -0.00(-0.01%) |
Feb 10, 2017 | 16.96 | 17.00 | 16.91 | 16.99 | 114,582 | +0.06(+0.34%) |
Feb 09, 2017 | 16.93 | 16.95 | 16.91 | 16.93 | 16,814 | +0.01(+0.06%) |
Feb 08, 2017 | 16.96 | 16.97 | 16.91 | 16.92 | 69,744 | +0.01(+0.06%) |
Feb 07, 2017 | 16.91 | 16.94 | 16.90 | 16.91 | 26,487 | -0.02(-0.12%) |
Feb 06, 2017 | 16.90 | 16.94 | 16.90 | 16.93 | 67,888 | +0.04(+0.23%) |
Feb 03, 2017 | 16.93 | 16.97 | 16.89 | 16.89 | 94,243 | +0.02(+0.12%) |
Feb 02, 2017 | 16.91 | 16.91 | 16.85 | 16.87 | 537,259 | -0.09(-0.52%) |
Feb 01, 2017 | 16.90 | 16.96 | 16.88 | 16.96 | 61,219 | +0.03(+0.16%) |
Jan 31, 2017 | 16.94 | 16.96 | 16.93 | 16.93 | 47,038 | -0.01(-0.06%) |
Jan 30, 2017 | 16.92 | 16.97 | 16.90 | 16.94 | 49,980 | +0.04(+0.23%) |
Jan 27, 2017 | 16.94 | 16.94 | 16.90 | 16.91 | 55,574 | -0.03(-0.17%) |
Jan 26, 2017 | 16.90 | 16.94 | 16.85 | 16.93 | 76,798 | +0.08(+0.46%) |
Jan 25, 2017 | 16.85 | 16.89 | 16.85 | 16.86 | 111,572 | +0.01(+0.06%) |
Jan 24, 2017 | 16.92 | 16.92 | 16.85 | 16.85 | 65,038 | -0.06(-0.34%) |
Jan 23, 2017 | 16.93 | 16.95 | 16.91 | 16.91 | 55,045 | -0.03(-0.17%) |
Jan 20, 2017 | 16.93 | 16.95 | 16.92 | 16.93 | 90,949 | -0.01(-0.06%) |
Jan 19, 2017 | 16.98 | 16.98 | 16.93 | 16.94 | 68,014 | +0.00(+0.00%) |
Jan 18, 2017 | 17.00 | 17.01 | 16.93 | 16.94 | 151,600 | -0.07(-0.40%) |
Jan 17, 2017 | 16.99 | 17.01 | 16.96 | 17.01 | 59,388 | +0.02(+0.11%) |
Jan 13, 2017 | 16.99 | 16.99 | 16.99 | 0 | +0.01(+0.06%) | |
Jan 12, 2017 | 16.96 | 16.99 | 16.93 | 16.98 | 28,765 | +0.02(+0.11%) |
Jan 11, 2017 | 16.92 | 16.96 | 16.92 | 16.96 | 22,271 | +0.08(+0.46%) |
Jan 10, 2017 | 16.91 | 16.93 | 16.88 | 16.89 | 22,430 | -0.03(-0.17%) |
Jan 09, 2017 | 16.87 | 16.93 | 16.87 | 16.92 | 117,348 | +0.05(+0.29%) |
Jan 06, 2017 | 16.89 | 16.90 | 16.85 | 16.87 | 127,251 | +0.01(+0.06%) |
Jan 05, 2017 | 16.88 | 16.90 | 16.85 | 16.86 | 195,377 | -0.01(-0.06%) |
Jan 04, 2017 | 16.87 | 16.90 | 16.82 | 16.87 | 25,670 | +0.00(+0.00%) |
Jan 03, 2017 | 16.84 | 16.88 | 16.77 | 16.87 | 114,048 | +0.08(+0.46%) |
Dec 30, 2016 | 16.79 | 16.79 | 16.79 | 0 | -0.07(-0.40%) | |
Dec 29, 2016 | 16.74 | 16.88 | 16.74 | 16.86 | 473,620 | +0.13(+0.76%) |
Dec 28, 2016 | 16.71 | 16.80 | 16.71 | 16.73 | 341,668 | +0.02(+0.10%) |
Dec 27, 2016 | 16.72 | 16.80 | 16.71 | 16.71 | 149,226 | -0.04(-0.23%) |
Dec 23, 2016 | 16.75 | 16.75 | 16.75 | 0 | +0.02(+0.12%) | |
Dec 22, 2016 | 16.73 | 16.78 | 16.71 | 16.73 | 160,682 | -0.02(-0.12%) |
Dec 21, 2016 | 16.74 | 16.76 | 16.69 | 16.75 | 197,006 | +0.00(+0.00%) |
Dec 20, 2016 | 16.77 | 16.77 | 16.69 | 16.75 | 86,261 | +0.05(+0.29%) |
Dec 19, 2016 | 17.01 | 17.01 | 16.69 | 16.70 | 382,022 | +0.04(+0.23%) |
Dec 16, 2016 | 16.70 | 16.70 | 16.65 | 16.67 | 121,184 | +0.02(+0.12%) |
Dec 15, 2016 | 16.69 | 16.70 | 16.63 | 16.65 | 123,911 | -0.02(-0.12%) |
Dec 14, 2016 | 16.70 | 16.73 | 16.66 | 16.67 | 129,826 | -0.07(-0.41%) |
Dec 13, 2016 | 16.74 | 16.74 | 16.69 | 16.73 | 128,314 | +0.05(+0.29%) |
Dec 12, 2016 | 16.71 | 16.71 | 16.68 | 16.69 | 115,560 | +0.00(+0.00%) |
Dec 09, 2016 | 16.68 | 16.71 | 16.67 | 16.69 | 146,750 | +0.01(+0.06%) |
Dec 08, 2016 | 16.69 | 16.71 | 16.66 | 16.68 | 77,715 | -0.05(-0.29%) |
Dec 07, 2016 | 16.69 | 16.72 | 16.64 | 16.72 | 106,045 | +0.04(+0.23%) |
Dec 06, 2016 | 16.62 | 16.69 | 16.62 | 16.69 | 140,087 | +0.11(+0.65%) |
Dec 05, 2016 | 16.57 | 16.62 | 16.56 | 16.58 | 81,184 | -0.06(-0.35%) |
Dec 02, 2016 | 16.52 | 16.65 | 16.52 | 16.64 | 241,109 | +0.11(+0.65%) |
Dec 01, 2016 | 16.54 | 16.63 | 16.52 | 16.53 | 140,833 | -0.03(-0.20%) |
Nov 30, 2016 | 16.58 | 16.59 | 16.52 | 16.56 | 316,094 | -0.05(-0.29%) |
Nov 29, 2016 | 16.67 | 16.68 | 16.61 | 16.61 | 67,093 | -0.06(-0.35%) |
Nov 28, 2016 | 16.73 | 16.73 | 16.67 | 16.67 | 61,528 | -0.03(-0.17%) |
Nov 25, 2016 | 16.73 | 16.73 | 16.69 | 16.70 | 31,872 | +0.02(+0.12%) |
Nov 23, 2016 | 16.68 | 16.68 | 16.68 | 0 | -0.05(-0.29%) | |
Nov 22, 2016 | 16.80 | 16.82 | 16.73 | 16.73 | 149,808 | -0.08(-0.46%) |
Nov 21, 2016 | 16.81 | 16.84 | 16.79 | 16.81 | 82,658 | +0.04(+0.23%) |
Nov 18, 2016 | 16.74 | 16.87 | 16.74 | 16.77 | 141,440 | +0.01(+0.09%) |
Nov 17, 2016 | 16.78 | 16.79 | 16.75 | 16.75 | 91,946 | -0.03(-0.20%) |
Nov 16, 2016 | 16.77 | 16.82 | 16.77 | 16.79 | 87,518 | -0.05(-0.29%) |
Nov 15, 2016 | 16.92 | 16.94 | 16.81 | 16.84 | 119,515 | -0.02(-0.12%) |
Nov 14, 2016 | 16.99 | 16.99 | 16.84 | 16.85 | 207,980 | -0.09(-0.52%) |
Nov 11, 2016 | 16.96 | 17.01 | 16.94 | 16.94 | 55,953 | -0.06(-0.36%) |
Nov 10, 2016 | 17.07 | 17.07 | 16.93 | 17.00 | 73,374 | -0.04(-0.21%) |
Nov 09, 2016 | 17.09 | 17.09 | 17.03 | 17.04 | 90,719 | -0.03(-0.17%) |
Nov 08, 2016 | 17.09 | 17.09 | 17.06 | 17.07 | 53,192 | +0.00(+0.00%) |
Nov 07, 2016 | 17.09 | 17.10 | 17.07 | 17.07 | 43,838 | -0.01(-0.07%) |
Nov 04, 2016 | 17.08 | 17.09 | 17.07 | 17.08 | 15,812 | +0.02(+0.12%) |
Nov 03, 2016 | 17.07 | 17.08 | 17.06 | 17.06 | 24,435 | +0.00(+0.00%) |
Nov 02, 2016 | 17.06 | 17.08 | 17.06 | 17.06 | 36,236 | -0.01(-0.03%) |
Nov 01, 2016 | 17.11 | 17.11 | 17.04 | 17.06 | 91,158 | -0.03(-0.16%) |
Oct 31, 2016 | 17.06 | 17.09 | 17.06 | 17.09 | 53,626 | +0.01(+0.06%) |
Oct 28, 2016 | 17.09 | 17.11 | 17.06 | 17.08 | 209,774 | +0.00(+0.00%) |
Oct 27, 2016 | 17.09 | 17.09 | 17.06 | 17.08 | 64,992 | +0.02(+0.11%) |
Oct 26, 2016 | 17.09 | 17.10 | 17.04 | 17.06 | 516,424 | -0.05(-0.28%) |
Oct 25, 2016 | 17.08 | 17.11 | 17.07 | 17.11 | 39,515 | +0.03(+0.17%) |
Oct 24, 2016 | 17.10 | 17.10 | 17.08 | 17.08 | 19,256 | -0.02(-0.11%) |
Oct 21, 2016 | 17.09 | 17.11 | 17.08 | 17.10 | 61,020 | +0.04(+0.22%) |
Oct 20, 2016 | 17.06 | 17.08 | 17.06 | 17.06 | 17,946 | -0.01(-0.05%) |
Oct 19, 2016 | 17.10 | 17.10 | 17.05 | 17.07 | 58,420 | -0.03(-0.17%) |
Oct 18, 2016 | 17.10 | 17.10 | 17.07 | 17.10 | 39,448 | +0.00(+0.00%) |
Oct 17, 2016 | 17.06 | 17.10 | 17.06 | 17.10 | 36,034 | +0.04(+0.23%) |
Oct 14, 2016 | 17.07 | 17.10 | 17.06 | 17.06 | 165,011 | -0.02(-0.11%) |
Oct 13, 2016 | 17.08 | 17.11 | 17.06 | 17.08 | 77,195 | +0.00(+0.00%) |
Oct 12, 2016 | 17.10 | 17.11 | 17.07 | 17.08 | 69,011 | -0.01(-0.06%) |
Oct 11, 2016 | 17.09 | 17.11 | 17.08 | 17.09 | 57,326 | -0.02(-0.11%) |
Oct 10, 2016 | 17.11 | 17.12 | 17.08 | 17.11 | 85,562 | +0.00(+0.00%) |
Oct 07, 2016 | 17.12 | 17.12 | 17.09 | 17.11 | 60,897 | +0.01(+0.06%) |
Oct 06, 2016 | 17.11 | 17.12 | 17.08 | 17.10 | 201,373 | -0.03(-0.17%) |
Oct 05, 2016 | 17.11 | 17.14 | 17.09 | 17.13 | 302,467 | +0.03(+0.17%) |
Oct 04, 2016 | 17.13 | 17.14 | 17.08 | 17.10 | 90,184 | -0.02(-0.11%) |
Oct 03, 2016 | 17.15 | 17.15 | 17.12 | 17.12 | 54,082 | -0.01(-0.03%) |
Sep 30, 2016 | 17.14 | 17.14 | 17.10 | 17.13 | 69,528 | +0.00(+0.01%) |
Sep 29, 2016 | 17.14 | 17.14 | 17.13 | 17.13 | 20,997 | -0.01(-0.07%) |
Sep 28, 2016 | 17.14 | 17.16 | 17.13 | 17.14 | 34,775 | +0.01(+0.06%) |
Sep 27, 2016 | 17.13 | 17.14 | 17.12 | 17.13 | 43,050 | -0.01(-0.04%) |
Sep 26, 2016 | 17.14 | 17.14 | 17.10 | 17.14 | 69,630 | +0.02(+0.11%) |
Sep 23, 2016 | 17.12 | 17.13 | 17.12 | 17.12 | 31,532 | -0.02(-0.09%) |
Sep 22, 2016 | 17.14 | 17.14 | 17.12 | 17.13 | 40,599 | -0.02(-0.13%) |
Sep 21, 2016 | 17.13 | 17.15 | 17.11 | 17.15 | 64,963 | +0.03(+0.17%) |
Sep 20, 2016 | 17.13 | 17.14 | 17.11 | 17.13 | 39,053 | -0.02(-0.11%) |
Sep 19, 2016 | 17.14 | 17.15 | 17.11 | 17.14 | 41,136 | +0.01(+0.05%) |
Sep 16, 2016 | 17.13 | 17.14 | 17.10 | 17.14 | 31,087 | +0.02(+0.12%) |
Sep 15, 2016 | 17.13 | 17.13 | 17.10 | 17.12 | 81,588 | -0.02(-0.11%) |
Sep 14, 2016 | 17.14 | 17.14 | 17.12 | 17.14 | 49,588 | +0.03(+0.17%) |
Sep 13, 2016 | 17.15 | 17.16 | 17.11 | 17.11 | 52,364 | -0.05(-0.28%) |
Sep 12, 2016 | 17.13 | 17.15 | 17.13 | 17.15 | 44,033 | +0.02(+0.11%) |
Sep 09, 2016 | 17.16 | 17.18 | 17.14 | 17.14 | 43,540 | +0.00(+0.00%) |
Sep 08, 2016 | 17.18 | 17.18 | 17.14 | 17.14 | 34,149 | -0.03(-0.19%) |
Sep 07, 2016 | 17.17 | 17.18 | 17.16 | 17.17 | 94,527 | -0.03(-0.15%) |
Sep 06, 2016 | 17.18 | 17.19 | 17.16 | 17.19 | 20,231 | +0.04(+0.23%) |
Sep 02, 2016 | 17.20 | 17.15 | 17.15 | 17.15 | 50,425 | -0.04(-0.23%) |
Sep 01, 2016 | 17.20 | 17.21 | 17.18 | 17.19 | 28,795 | -0.02(-0.13%) |
Aug 31, 2016 | 17.20 | 17.24 | 17.19 | 17.22 | 27,668 | +0.04(+0.22%) |
Aug 30, 2016 | 17.20 | 17.22 | 17.18 | 17.18 | 23,293 | -0.02(-0.11%) |
Aug 29, 2016 | 17.20 | 17.22 | 17.18 | 17.20 | 52,392 | -0.03(-0.17%) |
Aug 26, 2016 | 17.22 | 17.23 | 17.21 | 17.23 | 33,301 | -0.01(-0.06%) |
Aug 25, 2016 | 17.24 | 17.24 | 17.22 | 17.24 | 63,379 | +0.03(+0.17%) |
Aug 24, 2016 | 17.24 | 17.25 | 17.21 | 17.21 | 23,906 | -0.02(-0.11%) |
Aug 23, 2016 | 17.24 | 17.25 | 17.21 | 17.23 | 62,588 | -0.01(-0.06%) |
Aug 22, 2016 | 17.24 | 17.24 | 17.20 | 17.24 | 58,959 | +0.05(+0.28%) |
Aug 19, 2016 | 17.21 | 17.23 | 17.19 | 17.19 | 45,530 | -0.05(-0.28%) |
Aug 18, 2016 | 17.23 | 17.25 | 17.21 | 17.24 | 61,426 | +0.00(+0.00%) |
Aug 17, 2016 | 17.19 | 17.25 | 17.18 | 17.24 | 63,277 | +0.04(+0.23%) |
Aug 16, 2016 | 17.23 | 17.24 | 17.19 | 17.20 | 52,491 | -0.02(-0.11%) |
Aug 15, 2016 | 17.22 | 17.23 | 17.20 | 17.22 | 64,690 | +0.01(+0.06%) |
Aug 12, 2016 | 17.19 | 17.22 | 17.19 | 17.21 | 31,081 | +0.01(+0.06%) |
Aug 11, 2016 | 17.22 | 17.23 | 17.20 | 17.20 | 42,295 | -0.03(-0.17%) |
Aug 10, 2016 | 17.20 | 17.25 | 17.20 | 17.23 | 54,942 | +0.03(+0.17%) |
Aug 09, 2016 | 17.21 | 17.25 | 17.20 | 17.20 | 42,025 | -0.03(-0.17%) |
Aug 08, 2016 | 17.21 | 17.23 | 17.18 | 17.23 | 59,846 | +0.05(+0.28%) |
Aug 05, 2016 | 17.23 | 17.23 | 17.18 | 17.18 | 36,464 | -0.05(-0.28%) |
Aug 04, 2016 | 17.21 | 17.23 | 17.20 | 17.23 | 37,822 | +0.00(+0.00%) |
Aug 03, 2016 | 17.23 | 17.23 | 17.18 | 17.23 | 24,467 | -0.01(-0.06%) |
Aug 02, 2016 | 17.19 | 17.24 | 17.18 | 17.24 | 71,560 | +0.04(+0.23%) |
Aug 01, 2016 | 17.20 | 17.24 | 17.17 | 17.20 | 25,451 | -0.01(-0.08%) |
Jul 29, 2016 | 17.21 | 17.23 | 17.18 | 17.21 | 30,766 | +0.00(+0.00%) |
Jul 28, 2016 | 17.20 | 17.23 | 17.17 | 17.21 | 65,869 | +0.02(+0.11%) |
Jul 27, 2016 | 17.17 | 17.21 | 17.16 | 17.19 | 71,665 | +0.02(+0.11%) |
Jul 26, 2016 | 17.19 | 17.23 | 17.14 | 17.17 | 163,205 | -0.03(-0.17%) |
Jul 25, 2016 | 17.16 | 17.20 | 17.13 | 17.20 | 112,875 | +0.02(+0.11%) |
Jul 22, 2016 | 17.15 | 17.19 | 17.15 | 17.18 | 20,707 | +0.01(+0.06%) |
Jul 21, 2016 | 17.15 | 17.17 | 17.13 | 17.17 | 49,274 | +0.01(+0.06%) |
Jul 20, 2016 | 17.15 | 17.18 | 17.13 | 17.16 | 66,000 | -0.00(-0.00%) |
Jul 19, 2016 | 17.15 | 17.19 | 17.13 | 17.16 | 316,267 | +0.03(+0.17%) |
Jul 18, 2016 | 17.13 | 17.16 | 17.12 | 17.13 | 46,727 | +0.01(+0.06%) |
Jul 15, 2016 | 17.14 | 17.14 | 17.12 | 17.12 | 49,981 | -0.04(-0.23%) |
Jul 14, 2016 | 17.16 | 17.17 | 17.12 | 17.16 | 49,028 | +0.00(+0.00%) |
Jul 13, 2016 | 17.15 | 17.17 | 17.14 | 17.16 | 31,330 | -0.00(-0.03%) |
Jul 12, 2016 | 17.16 | 17.17 | 17.16 | 17.17 | 21,111 | +0.00(+0.02%) |
Jul 11, 2016 | 17.18 | 17.18 | 17.15 | 17.16 | 39,065 | -0.01(-0.05%) |
Jul 08, 2016 | 17.16 | 17.18 | 17.17 | 17.17 | 56,836 | +0.00(+0.00%) |
Jul 07, 2016 | 17.16 | 17.18 | 17.13 | 17.17 | 33,056 | -0.00(-0.02%) |
Jul 06, 2016 | 17.18 | 17.19 | 17.17 | 17.18 | 78,226 | +0.00(+0.02%) |
Jul 05, 2016 | 17.16 | 17.18 | 17.14 | 17.17 | 29,100 | +0.00(+0.03%) |
Jul 01, 2016 | 17.14 | 17.17 | 17.17 | 17.17 | 43,595 | +0.02(+0.12%) |
Jun 30, 2016 | 17.15 | 17.17 | 17.13 | 17.15 | 63,608 | -0.01(-0.04%) |
Jun 29, 2016 | 17.18 | 17.18 | 17.13 | 17.15 | 49,607 | -0.00(-0.01%) |
Jun 28, 2016 | 17.14 | 17.18 | 17.13 | 17.16 | 73,384 | +0.02(+0.11%) |
Jun 27, 2016 | 17.13 | 17.17 | 17.13 | 17.14 | 24,407 | -0.03(-0.17%) |
Jun 24, 2016 | 17.13 | 17.17 | 17.11 | 17.17 | 46,778 | +0.10(+0.57%) |
Jun 23, 2016 | 17.07 | 17.10 | 17.06 | 17.07 | 17,224 | +0.00(+0.00%) |
Jun 22, 2016 | 17.12 | 17.12 | 17.07 | 17.07 | 63,788 | -0.05(-0.28%) |
Jun 21, 2016 | 17.09 | 17.12 | 17.08 | 17.12 | 27,051 | +0.04(+0.23%) |
Jun 20, 2016 | 17.11 | 17.12 | 17.08 | 17.08 | 40,810 | -0.04(-0.25%) |
Jun 17, 2016 | 17.09 | 17.14 | 17.08 | 17.12 | 120,922 | +0.02(+0.14%) |
Jun 16, 2016 | 17.07 | 17.12 | 17.07 | 17.10 | 60,635 | +0.03(+0.17%) |
Jun 15, 2016 | 17.07 | 17.10 | 17.06 | 17.07 | 57,783 | +0.00(+0.00%) |
Jun 14, 2016 | 17.11 | 17.12 | 17.07 | 17.07 | 28,566 | +0.02(+0.11%) |
Jun 13, 2016 | 17.10 | 17.12 | 17.05 | 17.05 | 53,805 | -0.03(-0.17%) |
Jun 10, 2016 | 17.07 | 17.11 | 17.06 | 17.08 | 43,517 | +0.03(+0.17%) |
Jun 09, 2016 | 17.05 | 17.08 | 17.05 | 17.05 | 26,463 | +0.01(+0.06%) |
Jun 08, 2016 | 17.06 | 17.08 | 17.04 | 17.04 | 29,139 | -0.02(-0.11%) |
Jun 07, 2016 | 17.08 | 17.08 | 17.03 | 17.06 | 39,960 | +0.03(+0.17%) |
Jun 06, 2016 | 17.04 | 17.07 | 17.03 | 17.03 | 76,162 | -0.05(-0.28%) |
Jun 03, 2016 | 17.06 | 17.08 | 17.02 | 17.08 | 34,163 | +0.04(+0.21%) |
Jun 02, 2016 | 17.03 | 17.06 | 17.02 | 17.04 | 42,653 | -0.01(-0.04%) |
Jun 01, 2016 | 17.04 | 17.06 | 17.03 | 17.05 | 22,916 | +0.01(+0.04%) |
May 31, 2016 | 17.05 | 17.05 | 17.02 | 17.04 | 40,723 | +0.00(+0.00%) |
May 27, 2016 | 17.07 | 17.04 | 17.04 | 17.04 | 50,610 | -0.02(-0.11%) |
May 26, 2016 | 17.06 | 17.07 | 17.04 | 17.06 | 33,025 | +0.01(+0.04%) |
May 25, 2016 | 17.04 | 17.07 | 17.04 | 17.06 | 22,365 | -0.01(-0.04%) |
May 24, 2016 | 17.04 | 17.07 | 17.04 | 17.06 | 61,280 | +0.01(+0.06%) |
May 23, 2016 | 17.06 | 17.06 | 17.04 | 17.05 | 52,334 | -0.02(-0.11%) |
May 20, 2016 | 17.05 | 17.07 | 17.04 | 17.07 | 24,337 | +0.01(+0.06%) |
May 19, 2016 | 17.04 | 17.07 | 17.04 | 17.06 | 33,240 | +0.02(+0.11%) |
May 18, 2016 | 17.08 | 17.08 | 17.04 | 17.04 | 37,586 | -0.04(-0.23%) |
May 17, 2016 | 17.06 | 17.08 | 17.06 | 17.08 | 14,241 | +0.03(+0.17%) |
May 16, 2016 | 17.05 | 17.07 | 17.05 | 17.05 | 39,693 | -0.02(-0.11%) |
May 13, 2016 | 17.05 | 17.07 | 17.05 | 17.07 | 26,045 | +0.02(+0.11%) |
May 12, 2016 | 17.06 | 17.08 | 17.05 | 17.05 | 42,131 | -0.04(-0.23%) |
May 11, 2016 | 17.06 | 17.10 | 17.05 | 17.09 | 27,277 | +0.04(+0.23%) |
May 10, 2016 | 17.06 | 17.08 | 17.05 | 17.05 | 23,413 | -0.02(-0.11%) |
May 09, 2016 | 17.08 | 17.08 | 17.05 | 17.07 | 38,356 | +0.02(+0.11%) |
May 06, 2016 | 17.02 | 17.07 | 17.02 | 17.05 | 46,596 | -0.01(-0.06%) |
May 05, 2016 | 17.05 | 17.09 | 17.02 | 17.06 | 42,915 | +0.03(+0.17%) |
May 04, 2016 | 17.05 | 17.05 | 17.01 | 17.03 | 50,964 | -0.02(-0.11%) |
May 03, 2016 | 17.03 | 17.05 | 17.03 | 17.05 | 31,753 | +0.01(+0.06%) |