Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.24 | 16.29 | 16.18 | 16.18 | 161,219 | -0.06(-0.34%) |
May 30, 2018 | 16.25 | 16.28 | 16.24 | 16.24 | 76,453 | +0.01(+0.09%) |
May 29, 2018 | 16.30 | 16.30 | 16.16 | 16.22 | 202,194 | -0.06(-0.34%) |
May 25, 2018 | 16.28 | 16.28 | 16.28 | 0 | +0.03(+0.17%) | |
May 24, 2018 | 16.28 | 16.29 | 16.22 | 16.25 | 578,607 | -0.02(-0.13%) |
May 23, 2018 | 16.28 | 16.29 | 16.24 | 16.27 | 41,047 | +0.01(+0.09%) |
May 22, 2018 | 16.24 | 16.29 | 16.24 | 16.26 | 29,137 | +0.04(+0.26%) |
May 21, 2018 | 16.18 | 16.24 | 16.18 | 16.22 | 191,457 | +0.00(+0.00%) |
May 18, 2018 | 16.22 | 16.24 | 16.18 | 16.22 | 206,822 | -0.01(-0.04%) |
May 17, 2018 | 16.31 | 16.31 | 16.20 | 16.22 | 1,109,749 | -0.06(-0.34%) |
May 16, 2018 | 16.29 | 16.32 | 16.27 | 16.28 | 141,743 | +0.03(+0.17%) |
May 15, 2018 | 16.26 | 16.30 | 16.22 | 16.25 | 82,599 | -0.05(-0.30%) |
May 14, 2018 | 16.38 | 16.38 | 16.29 | 16.30 | 107,259 | -0.07(-0.43%) |
May 11, 2018 | 16.34 | 16.38 | 16.30 | 16.37 | 268,422 | +0.08(+0.47%) |
May 10, 2018 | 16.28 | 16.33 | 16.27 | 16.29 | 129,406 | +0.12(+0.73%) |
May 09, 2018 | 16.22 | 16.25 | 16.17 | 16.17 | 150,811 | -0.07(-0.43%) |
May 08, 2018 | 16.28 | 16.34 | 16.21 | 16.24 | 95,790 | -0.03(-0.17%) |
May 07, 2018 | 16.35 | 16.36 | 16.27 | 16.27 | 517,401 | -0.08(-0.51%) |
May 04, 2018 | 16.36 | 16.36 | 16.33 | 16.36 | 93,293 | -0.01(-0.04%) |
May 03, 2018 | 16.44 | 16.44 | 16.36 | 16.36 | 62,644 | -0.02(-0.13%) |
May 02, 2018 | 16.45 | 16.49 | 16.38 | 16.38 | 117,224 | -0.08(-0.51%) |
May 01, 2018 | 16.47 | 16.52 | 16.43 | 16.47 | 129,945 | +0.01(+0.09%) |
Apr 30, 2018 | 16.52 | 16.52 | 16.45 | 16.45 | 159,790 | -0.03(-0.17%) |
Apr 27, 2018 | 16.54 | 16.54 | 16.45 | 16.48 | 649,096 | -0.02(-0.13%) |
Apr 26, 2018 | 16.52 | 16.55 | 16.49 | 16.50 | 234,619 | +0.00(+0.00%) |
Apr 25, 2018 | 16.56 | 16.56 | 16.47 | 16.50 | 404,636 | -0.06(-0.38%) |
Apr 24, 2018 | 16.58 | 16.60 | 16.52 | 16.56 | 81,924 | +0.05(+0.29%) |
Apr 23, 2018 | 16.53 | 16.55 | 16.49 | 16.52 | 60,381 | -0.03(-0.17%) |
Apr 20, 2018 | 16.61 | 16.63 | 16.52 | 16.54 | 143,214 | -0.05(-0.29%) |
Apr 19, 2018 | 16.59 | 16.62 | 16.55 | 16.59 | 38,019 | -0.01(-0.04%) |
Apr 18, 2018 | 16.63 | 16.64 | 16.58 | 16.60 | 88,674 | -0.01(-0.08%) |
Apr 17, 2018 | 16.61 | 16.65 | 16.59 | 16.61 | 106,248 | +0.01(+0.08%) |
Apr 16, 2018 | 16.66 | 16.66 | 16.50 | 16.60 | 531,410 | -0.05(-0.29%) |
Apr 13, 2018 | 16.61 | 16.65 | 16.58 | 16.65 | 89,192 | +0.01(+0.08%) |
Apr 12, 2018 | 16.61 | 16.65 | 16.59 | 16.63 | 119,168 | -0.01(-0.04%) |
Apr 11, 2018 | 16.63 | 16.65 | 16.60 | 16.64 | 71,327 | +0.03(+0.17%) |
Apr 10, 2018 | 16.60 | 16.63 | 16.56 | 16.61 | 53,024 | -0.01(-0.04%) |
Apr 09, 2018 | 16.65 | 16.65 | 16.59 | 16.62 | 142,989 | -0.01(-0.06%) |
Apr 06, 2018 | 16.68 | 16.71 | 16.63 | 16.63 | 66,706 | -0.03(-0.19%) |
Apr 05, 2018 | 16.69 | 16.70 | 16.63 | 16.66 | 113,352 | +0.01(+0.08%) |
Apr 04, 2018 | 16.65 | 16.67 | 16.62 | 16.65 | 77,775 | -0.01(-0.08%) |
Apr 03, 2018 | 16.61 | 16.66 | 16.60 | 16.66 | 73,850 | +0.06(+0.33%) |
Apr 02, 2018 | 16.65 | 16.65 | 16.57 | 16.61 | 77,568 | -0.01(-0.05%) |
Mar 29, 2018 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 16.59 | 16.65 | 16.57 | 16.61 | 69,060 | +0.02(+0.12%) |
Mar 27, 2018 | 16.64 | 16.66 | 16.59 | 16.59 | 65,917 | -0.03(-0.15%) |
Mar 26, 2018 | 16.59 | 16.63 | 16.55 | 16.62 | 243,971 | +0.07(+0.45%) |
Mar 23, 2018 | 16.61 | 16.64 | 16.55 | 16.55 | 82,195 | -0.09(-0.54%) |
Mar 22, 2018 | 16.66 | 16.66 | 16.59 | 16.64 | 45,201 | -0.03(-0.21%) |
Mar 21, 2018 | 16.67 | 16.68 | 16.62 | 16.67 | 99,897 | +0.03(+0.17%) |
Mar 20, 2018 | 16.64 | 16.64 | 16.62 | 16.64 | 100,636 | -0.01(-0.08%) |
Mar 19, 2018 | 16.66 | 16.68 | 16.62 | 16.66 | 77,093 | -0.07(-0.41%) |
Mar 16, 2018 | 16.75 | 16.75 | 16.65 | 16.72 | 190,132 | -0.01(-0.08%) |
Mar 15, 2018 | 16.76 | 16.76 | 16.70 | 16.74 | 98,845 | +0.01(+0.03%) |
Mar 14, 2018 | 16.78 | 16.78 | 16.69 | 16.73 | 138,806 | +0.00(+0.01%) |
Mar 13, 2018 | 16.79 | 16.80 | 16.72 | 16.73 | 182,699 | -0.03(-0.17%) |
Mar 12, 2018 | 16.79 | 16.79 | 16.75 | 16.76 | 182,679 | -0.03(-0.16%) |
Mar 09, 2018 | 16.76 | 16.79 | 16.72 | 16.79 | 161,708 | +0.04(+0.25%) |
Mar 08, 2018 | 16.77 | 16.82 | 16.72 | 16.75 | 118,103 | +0.01(+0.08%) |
Mar 07, 2018 | 16.70 | 16.73 | 150,527 | +0.00(+0.00%) | ||
Mar 06, 2018 | 16.77 | 16.77 | 16.70 | 16.73 | 189,430 | -0.03(-0.17%) |
Mar 05, 2018 | 16.68 | 16.77 | 16.67 | 16.76 | 349,367 | +0.02(+0.12%) |
Mar 02, 2018 | 16.72 | 16.74 | 16.66 | 16.74 | 176,891 | +0.01(+0.04%) |
Mar 01, 2018 | 16.77 | 16.79 | 16.67 | 16.73 | 204,502 | -0.01(-0.04%) |
Feb 28, 2018 | 16.75 | 16.83 | 16.67 | 16.74 | 503,739 | -0.02(-0.12%) |
Feb 27, 2018 | 16.73 | 16.77 | 16.65 | 16.76 | 190,686 | +0.02(+0.12%) |
Feb 26, 2018 | 16.68 | 16.76 | 16.67 | 16.74 | 236,627 | +0.00(+0.00%) |
Feb 23, 2018 | 16.66 | 16.75 | 16.64 | 16.74 | 120,703 | +0.07(+0.41%) |
Feb 22, 2018 | 16.69 | 16.72 | 16.61 | 16.67 | 443,454 | +0.05(+0.29%) |
Feb 21, 2018 | 16.70 | 16.79 | 16.59 | 16.62 | 197,195 | -0.10(-0.58%) |
Feb 20, 2018 | 16.75 | 16.77 | 16.70 | 16.72 | 161,851 | -0.05(-0.29%) |
Feb 16, 2018 | 16.77 | 16.77 | 16.77 | 0 | +0.04(+0.25%) | |
Feb 15, 2018 | 16.70 | 16.80 | 16.67 | 16.72 | 1,130,755 | +0.05(+0.29%) |
Feb 14, 2018 | 16.68 | 16.69 | 16.63 | 16.68 | 138,489 | -0.03(-0.16%) |
Feb 13, 2018 | 16.69 | 16.72 | 16.66 | 16.70 | 479,313 | +0.01(+0.04%) |
Feb 12, 2018 | 16.74 | 16.75 | 16.69 | 16.70 | 185,585 | +0.01(+0.08%) |
Feb 09, 2018 | 16.74 | 16.74 | 16.63 | 16.68 | 144,442 | -0.10(-0.62%) |
Feb 08, 2018 | 16.84 | 16.86 | 16.76 | 16.79 | 301,530 | -0.07(-0.41%) |
Feb 07, 2018 | 16.83 | 16.86 | 16.70 | 16.86 | 446,115 | +0.06(+0.33%) |
Feb 06, 2018 | 16.72 | 16.83 | 16.70 | 16.80 | 751,547 | +0.05(+0.29%) |
Feb 05, 2018 | 16.85 | 16.85 | 16.73 | 16.75 | 631,095 | -0.07(-0.41%) |
Feb 02, 2018 | 16.84 | 16.92 | 16.81 | 16.82 | 113,190 | -0.10(-0.57%) |
Feb 01, 2018 | 16.92 | 16.93 | 16.86 | 16.92 | 90,126 | +0.02(+0.14%) |
Jan 31, 2018 | 16.87 | 16.89 | 16.84 | 16.89 | 116,337 | +0.02(+0.12%) |
Jan 30, 2018 | 16.86 | 16.88 | 16.86 | 16.87 | 212,163 | +0.07(+0.41%) |
Jan 29, 2018 | 16.87 | 16.90 | 16.80 | 16.80 | 355,274 | -0.06(-0.37%) |
Jan 26, 2018 | 16.86 | 16.91 | 16.85 | 16.87 | 86,182 | -0.01(-0.08%) |
Jan 25, 2018 | 16.89 | 16.90 | 16.86 | 16.88 | 69,526 | +0.01(+0.08%) |
Jan 24, 2018 | 16.88 | 16.89 | 16.82 | 16.87 | 100,557 | +0.02(+0.12%) |
Jan 23, 2018 | 16.85 | 16.89 | 16.85 | 16.85 | 108,211 | -0.03(-0.16%) |
Jan 22, 2018 | 16.83 | 16.87 | 16.80 | 16.87 | 185,769 | +0.08(+0.45%) |
Jan 19, 2018 | 16.85 | 16.85 | 16.79 | 16.80 | 124,596 | -0.04(-0.24%) |
Jan 18, 2018 | 16.89 | 16.89 | 16.83 | 16.84 | 65,044 | -0.07(-0.41%) |
Jan 17, 2018 | 16.91 | 16.91 | 16.86 | 16.91 | 148,790 | +0.03(+0.20%) |
Jan 16, 2018 | 16.91 | 16.94 | 16.87 | 16.87 | 520,035 | -0.03(-0.16%) |
Jan 12, 2018 | 16.90 | 16.90 | 16.90 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 16.89 | 16.92 | 16.89 | 16.91 | 174,545 | +0.03(+0.16%) |
Jan 10, 2018 | 16.91 | 16.91 | 16.85 | 16.89 | 195,063 | +0.01(+0.04%) |
Jan 09, 2018 | 16.93 | 16.93 | 16.87 | 16.88 | 104,827 | -0.03(-0.16%) |
Jan 08, 2018 | 16.89 | 16.99 | 16.82 | 16.91 | 2,528,814 | +0.01(+0.08%) |
Jan 05, 2018 | 16.91 | 16.91 | 16.88 | 16.89 | 283,927 | +0.01(+0.08%) |
Jan 04, 2018 | 16.86 | 16.88 | 16.85 | 16.88 | 71,343 | +0.04(+0.24%) |
Jan 03, 2018 | 16.84 | 16.87 | 16.82 | 16.84 | 152,669 | +0.01(+0.08%) |
Jan 02, 2018 | 16.82 | 16.85 | 16.81 | 16.82 | 81,779 | +0.02(+0.12%) |
Dec 29, 2017 | 16.80 | 16.80 | 16.80 | 0 | -0.02(-0.12%) | |
Dec 28, 2017 | 16.76 | 16.89 | 16.76 | 16.82 | 118,055 | +0.01(+0.08%) |
Dec 27, 2017 | 16.76 | 16.84 | 16.76 | 16.81 | 91,642 | +0.01(+0.08%) |
Dec 26, 2017 | 16.80 | 16.82 | 16.77 | 16.80 | 55,551 | +0.00(+0.00%) |
Dec 22, 2017 | 16.78 | 16.80 | 16.74 | 16.80 | 62,304 | +0.05(+0.33%) |
Dec 21, 2017 | 16.76 | 16.78 | 16.72 | 16.74 | 220,283 | -0.01(-0.04%) |
Dec 20, 2017 | 16.80 | 16.80 | 16.72 | 16.75 | 114,077 | +0.03(+0.18%) |
Dec 19, 2017 | 16.77 | 16.77 | 16.71 | 16.72 | 140,534 | -0.01(-0.06%) |
Dec 18, 2017 | 16.79 | 16.79 | 16.72 | 16.73 | 237,179 | -0.04(-0.24%) |
Dec 15, 2017 | 16.73 | 16.77 | 16.71 | 16.77 | 129,200 | +0.05(+0.33%) |
Dec 14, 2017 | 16.71 | 16.76 | 16.71 | 16.71 | 120,077 | -0.01(-0.04%) |
Dec 13, 2017 | 16.77 | 16.78 | 16.70 | 16.72 | 100,272 | +0.01(+0.06%) |
Dec 12, 2017 | 16.77 | 16.77 | 16.71 | 16.71 | 88,092 | -0.00(-0.02%) |
Dec 11, 2017 | 16.80 | 16.80 | 16.71 | 16.71 | 360,692 | -0.06(-0.37%) |
Dec 08, 2017 | 16.80 | 16.80 | 16.71 | 16.78 | 248,629 | +0.02(+0.12%) |
Dec 07, 2017 | 16.77 | 16.77 | 16.73 | 16.76 | 92,995 | +0.01(+0.04%) |
Dec 06, 2017 | 16.72 | 16.75 | 16.68 | 16.75 | 260,282 | +0.01(+0.04%) |
Dec 05, 2017 | 16.77 | 16.77 | 16.72 | 16.74 | 116,588 | +0.05(+0.33%) |
Dec 04, 2017 | 16.72 | 16.74 | 16.68 | 16.69 | 186,641 | -0.02(-0.12%) |
Dec 01, 2017 | 16.76 | 16.76 | 16.71 | 16.71 | 133,945 | +0.06(+0.36%) |
Nov 30, 2017 | 16.76 | 16.77 | 16.65 | 16.65 | 1,784,181 | -0.11(-0.65%) |
Nov 29, 2017 | 16.80 | 16.81 | 16.74 | 16.76 | 99,311 | -0.03(-0.16%) |
Nov 28, 2017 | 16.79 | 16.81 | 16.77 | 16.78 | 65,624 | +0.03(+0.16%) |
Nov 27, 2017 | 16.80 | 16.80 | 16.74 | 16.76 | 170,216 | +0.00(+0.00%) |
Nov 24, 2017 | 16.72 | 16.82 | 16.72 | 16.76 | 55,005 | -0.01(-0.08%) |
Nov 22, 2017 | 16.76 | 16.82 | 16.74 | 16.77 | 55,914 | +0.01(+0.08%) |
Nov 21, 2017 | 16.72 | 16.82 | 16.72 | 16.76 | 131,106 | +0.01(+0.04%) |
Nov 20, 2017 | 16.75 | 16.76 | 16.72 | 16.75 | 92,431 | -0.01(-0.04%) |
Nov 17, 2017 | 16.76 | 16.76 | 16.72 | 16.76 | 56,219 | -0.01(-0.04%) |
Nov 16, 2017 | 16.74 | 16.76 | 16.70 | 16.76 | 152,479 | +0.10(+0.57%) |
Nov 15, 2017 | 16.66 | 16.70 | 16.66 | 16.67 | 51,909 | +0.01(+0.04%) |
Nov 14, 2017 | 16.70 | 16.71 | 16.65 | 16.66 | 114,559 | -0.05(-0.32%) |
Nov 13, 2017 | 16.72 | 16.72 | 16.68 | 16.72 | 55,933 | +0.01(+0.04%) |
Nov 10, 2017 | 16.69 | 16.72 | 16.69 | 16.71 | 65,166 | +0.02(+0.12%) |
Nov 09, 2017 | 16.66 | 16.71 | 16.65 | 16.69 | 131,423 | -0.01(-0.04%) |
Nov 08, 2017 | 16.69 | 16.71 | 16.66 | 16.70 | 77,251 | +0.00(+0.00%) |
Nov 07, 2017 | 16.73 | 16.77 | 16.69 | 16.70 | 101,394 | -0.03(-0.16%) |
Nov 06, 2017 | 16.70 | 16.76 | 16.69 | 16.72 | 648,017 | -0.01(-0.04%) |
Nov 03, 2017 | 16.74 | 16.80 | 16.65 | 16.73 | 160,538 | -0.16(-0.93%) |
Nov 02, 2017 | 16.85 | 16.89 | 16.84 | 16.89 | 49,467 | +0.04(+0.24%) |
Nov 01, 2017 | 16.87 | 16.87 | 16.82 | 16.85 | 96,697 | +0.01(+0.08%) |
Oct 31, 2017 | 16.82 | 16.85 | 16.80 | 16.83 | 175,192 | +0.03(+0.16%) |
Oct 30, 2017 | 16.84 | 16.78 | 16.80 | 182,824 | +0.01(+0.04%) | |
Oct 27, 2017 | 16.76 | 16.82 | 16.73 | 16.80 | 118,021 | +0.03(+0.20%) |
Oct 26, 2017 | 16.78 | 16.80 | 16.73 | 16.76 | 217,662 | -0.01(-0.04%) |
Oct 25, 2017 | 16.79 | 16.84 | 16.77 | 16.77 | 446,593 | -0.05(-0.28%) |
Oct 24, 2017 | 16.77 | 16.82 | 16.76 | 16.82 | 154,671 | +0.05(+0.28%) |
Oct 23, 2017 | 16.86 | 16.88 | 16.77 | 16.77 | 162,773 | -0.06(-0.36%) |
Oct 20, 2017 | 16.83 | 16.85 | 16.81 | 16.83 | 260,699 | -0.02(-0.12%) |
Oct 19, 2017 | 16.84 | 16.88 | 16.80 | 16.85 | 386,742 | +0.03(+0.20%) |
Oct 18, 2017 | 16.78 | 16.85 | 16.78 | 16.82 | 346,077 | +0.02(+0.12%) |
Oct 17, 2017 | 16.80 | 16.81 | 16.77 | 16.80 | 135,503 | +0.03(+0.16%) |
Oct 16, 2017 | 16.79 | 16.80 | 16.74 | 16.77 | 380,448 | +0.01(+0.04%) |
Oct 13, 2017 | 16.75 | 16.80 | 16.74 | 16.76 | 59,935 | -0.01(-0.04%) |
Oct 12, 2017 | 16.81 | 16.82 | 16.74 | 16.77 | 107,810 | +0.05(+0.32%) |
Oct 11, 2017 | 16.71 | 16.78 | 16.71 | 16.72 | 78,612 | +0.03(+0.16%) |
Oct 10, 2017 | 16.76 | 16.76 | 16.68 | 16.69 | 195,936 | +0.00(+0.00%) |
Oct 09, 2017 | 16.76 | 16.78 | 16.67 | 16.69 | 779,412 | -0.09(-0.52%) |
Oct 06, 2017 | 16.76 | 16.81 | 16.68 | 16.78 | 125,244 | -0.01(-0.04%) |
Oct 05, 2017 | 16.85 | 16.85 | 16.74 | 16.78 | 43,016 | +0.00(+0.00%) |
Oct 04, 2017 | 16.82 | 16.83 | 16.76 | 16.78 | 108,194 | +0.01(+0.08%) |
Oct 03, 2017 | 16.72 | 16.79 | 16.72 | 16.77 | 68,543 | +0.03(+0.20%) |
Oct 02, 2017 | 16.73 | 16.76 | 16.72 | 16.74 | 145,211 | +0.03(+0.15%) |
Sep 29, 2017 | 16.68 | 16.73 | 16.67 | 16.71 | 44,132 | +0.04(+0.24%) |
Sep 28, 2017 | 16.66 | 16.71 | 16.65 | 16.67 | 77,379 | +0.00(+0.00%) |
Sep 27, 2017 | 16.63 | 16.72 | 16.60 | 16.67 | 193,296 | -0.05(-0.28%) |
Sep 26, 2017 | 16.71 | 16.73 | 16.70 | 16.72 | 54,014 | +0.03(+0.18%) |
Sep 25, 2017 | 16.71 | 16.71 | 16.67 | 16.69 | 43,147 | -0.02(-0.14%) |
Sep 22, 2017 | 16.73 | 16.73 | 16.71 | 16.71 | 80,061 | +0.02(+0.12%) |
Sep 21, 2017 | 16.70 | 16.72 | 16.66 | 16.69 | 111,340 | +0.01(+0.08%) |
Sep 20, 2017 | 16.71 | 16.74 | 16.63 | 16.68 | 131,197 | -0.02(-0.12%) |
Sep 19, 2017 | 16.70 | 16.77 | 16.68 | 16.70 | 43,215 | +0.00(+0.00%) |
Sep 18, 2017 | 16.68 | 16.70 | 16.67 | 16.70 | 33,982 | +0.01(+0.08%) |
Sep 15, 2017 | 16.66 | 16.70 | 16.65 | 16.68 | 59,589 | +0.01(+0.08%) |
Sep 14, 2017 | 16.67 | 16.70 | 16.66 | 16.67 | 54,556 | -0.02(-0.12%) |
Sep 13, 2017 | 16.68 | 16.70 | 16.63 | 16.69 | 66,610 | +0.01(+0.04%) |
Sep 12, 2017 | 16.69 | 16.69 | 16.65 | 16.68 | 61,620 | +0.02(+0.12%) |
Sep 11, 2017 | 16.64 | 16.69 | 16.64 | 16.66 | 80,167 | +0.01(+0.04%) |
Sep 08, 2017 | 16.68 | 16.77 | 16.63 | 16.66 | 113,329 | -0.02(-0.12%) |
Sep 07, 2017 | 16.66 | 16.69 | 16.64 | 16.68 | 52,590 | +0.05(+0.32%) |
Sep 06, 2017 | 16.60 | 16.66 | 16.60 | 16.62 | 127,392 | -0.03(-0.16%) |
Sep 05, 2017 | 16.56 | 16.65 | 16.56 | 16.65 | 792,533 | +0.07(+0.41%) |
Sep 01, 2017 | 16.57 | 16.61 | 16.54 | 16.58 | 82,212 | -0.02(-0.10%) |
Aug 31, 2017 | 16.57 | 16.61 | 16.53 | 16.60 | 232,573 | +0.07(+0.41%) |
Aug 30, 2017 | 16.53 | 16.55 | 16.49 | 16.53 | 93,035 | +0.04(+0.24%) |
Aug 29, 2017 | 16.55 | 16.55 | 16.45 | 16.49 | 79,834 | +0.00(+0.00%) |
Aug 28, 2017 | 16.51 | 16.53 | 16.48 | 16.49 | 272,736 | -0.05(-0.28%) |
Aug 25, 2017 | 16.53 | 16.57 | 16.53 | 16.54 | 68,388 | +0.01(+0.08%) |
Aug 24, 2017 | 16.50 | 16.53 | 16.48 | 16.53 | 68,339 | +0.03(+0.20%) |
Aug 23, 2017 | 16.48 | 16.51 | 16.41 | 16.49 | 77,988 | +0.01(+0.04%) |
Aug 22, 2017 | 16.48 | 16.51 | 16.41 | 16.49 | 58,520 | +0.01(+0.08%) |
Aug 21, 2017 | 16.46 | 16.48 | 16.42 | 16.47 | 63,049 | +0.01(+0.04%) |
Aug 18, 2017 | 16.47 | 16.48 | 16.41 | 16.47 | 38,206 | +0.03(+0.20%) |
Aug 17, 2017 | 16.45 | 16.47 | 16.43 | 16.43 | 56,860 | +0.01(+0.08%) |
Aug 16, 2017 | 16.38 | 16.45 | 16.37 | 16.42 | 93,528 | +0.06(+0.37%) |
Aug 15, 2017 | 16.44 | 16.45 | 16.35 | 16.36 | 1,178,156 | -0.10(-0.61%) |
Aug 14, 2017 | 16.43 | 16.46 | 16.40 | 16.46 | 34,661 | +0.07(+0.41%) |
Aug 11, 2017 | 16.36 | 16.45 | 16.35 | 16.39 | 62,666 | +0.01(+0.04%) |
Aug 10, 2017 | 16.41 | 16.44 | 16.39 | 16.39 | 98,362 | -0.05(-0.33%) |
Aug 09, 2017 | 16.46 | 16.46 | 16.42 | 16.44 | 87,667 | -0.01(-0.04%) |
Aug 08, 2017 | 16.45 | 16.48 | 16.44 | 16.45 | 99,989 | +0.00(+0.00%) |
Aug 07, 2017 | 16.47 | 16.49 | 16.39 | 16.45 | 803,149 | +0.01(+0.04%) |
Aug 04, 2017 | 16.45 | 16.48 | 16.37 | 16.44 | 98,941 | +0.01(+0.04%) |
Aug 03, 2017 | 16.46 | 16.47 | 16.37 | 16.43 | 302,897 | +0.04(+0.25%) |
Aug 02, 2017 | 16.36 | 16.43 | 16.36 | 16.39 | 109,075 | -0.01(-0.08%) |
Aug 01, 2017 | 16.41 | 16.41 | 16.36 | 16.41 | 320,873 | +0.01(+0.08%) |
Jul 31, 2017 | 16.39 | 16.43 | 16.35 | 16.39 | 210,486 | +0.02(+0.12%) |
Jul 28, 2017 | 16.38 | 16.42 | 16.32 | 16.37 | 472,817 | -0.01(-0.04%) |
Jul 27, 2017 | 16.37 | 16.45 | 16.34 | 16.38 | 155,573 | -0.02(-0.12%) |
Jul 26, 2017 | 16.38 | 16.44 | 16.37 | 16.40 | 76,759 | +0.00(+0.00%) |
Jul 25, 2017 | 16.40 | 16.42 | 16.37 | 16.40 | 99,679 | +0.03(+0.20%) |
Jul 24, 2017 | 16.40 | 16.41 | 16.37 | 16.37 | 45,449 | -0.03(-0.20%) |
Jul 21, 2017 | 16.37 | 16.41 | 16.37 | 16.40 | 73,354 | +0.05(+0.29%) |
Jul 20, 2017 | 16.39 | 16.41 | 16.33 | 16.35 | 106,837 | -0.03(-0.20%) |
Jul 19, 2017 | 16.39 | 16.42 | 16.37 | 16.39 | 102,819 | -0.01(-0.08%) |
Jul 18, 2017 | 16.38 | 16.41 | 16.37 | 16.40 | 115,947 | +0.04(+0.24%) |
Jul 17, 2017 | 16.37 | 16.38 | 16.31 | 16.36 | 142,768 | -0.02(-0.12%) |
Jul 14, 2017 | 16.33 | 16.39 | 16.30 | 16.38 | 223,179 | +0.05(+0.33%) |
Jul 13, 2017 | 16.33 | 16.35 | 16.32 | 16.33 | 88,566 | +0.01(+0.08%) |
Jul 12, 2017 | 16.29 | 16.32 | 16.28 | 16.31 | 124,376 | +0.05(+0.33%) |
Jul 11, 2017 | 16.27 | 16.29 | 16.25 | 16.26 | 58,141 | +0.01(+0.08%) |
Jul 10, 2017 | 16.23 | 16.28 | 16.21 | 16.25 | 760,930 | +0.04(+0.25%) |
Jul 07, 2017 | 16.23 | 16.23 | 16.20 | 16.21 | 36,121 | -0.01(-0.04%) |
Jul 06, 2017 | 16.19 | 16.27 | 16.19 | 16.21 | 274,519 | -0.04(-0.25%) |
Jul 05, 2017 | 16.23 | 16.29 | 16.23 | 16.25 | 87,603 | +0.01(+0.08%) |
Jul 03, 2017 | 16.26 | 16.28 | 16.23 | 16.24 | 45,589 | -0.02(-0.14%) |
Jun 30, 2017 | 16.28 | 16.28 | 16.23 | 16.26 | 63,996 | +0.01(+0.04%) |
Jun 29, 2017 | 16.25 | 16.31 | 16.24 | 16.25 | 143,151 | -0.01(-0.08%) |
Jun 28, 2017 | 16.25 | 16.28 | 16.23 | 16.27 | 134,322 | -0.01(-0.04%) |
Jun 27, 2017 | 16.25 | 16.32 | 16.24 | 16.27 | 50,217 | +0.00(+0.00%) |
Jun 26, 2017 | 16.27 | 16.29 | 16.22 | 16.27 | 157,999 | +0.00(+0.00%) |
Jun 23, 2017 | 16.26 | 16.29 | 16.24 | 16.27 | 65,665 | +0.03(+0.20%) |
Jun 22, 2017 | 16.25 | 16.29 | 16.23 | 16.24 | 67,237 | -0.03(-0.20%) |
Jun 21, 2017 | 16.32 | 16.32 | 16.25 | 16.27 | 63,405 | -0.03(-0.16%) |
Jun 20, 2017 | 16.33 | 16.33 | 16.29 | 16.30 | 85,670 | -0.03(-0.20%) |
Jun 19, 2017 | 16.33 | 16.35 | 16.31 | 16.33 | 98,935 | +0.02(+0.12%) |
Jun 16, 2017 | 16.36 | 16.41 | 16.29 | 16.31 | 74,823 | +0.01(+0.08%) |
Jun 15, 2017 | 16.31 | 16.34 | 16.28 | 16.30 | 89,762 | -0.02(-0.12%) |
Jun 14, 2017 | 16.36 | 16.41 | 16.26 | 16.32 | 3,315,980 | -0.04(-0.24%) |
Jun 13, 2017 | 16.36 | 16.38 | 16.32 | 16.36 | 65,538 | +0.00(+0.00%) |
Jun 12, 2017 | 16.39 | 16.40 | 16.34 | 16.36 | 56,700 | -0.01(-0.08%) |
Jun 09, 2017 | 16.38 | 16.41 | 16.32 | 16.37 | 70,443 | +0.02(+0.12%) |
Jun 08, 2017 | 16.36 | 16.37 | 16.33 | 16.35 | 99,515 | -0.02(-0.12%) |
Jun 07, 2017 | 16.41 | 16.41 | 16.37 | 16.37 | 152,375 | -0.01(-0.04%) |
Jun 06, 2017 | 16.39 | 16.41 | 16.35 | 16.38 | 335,856 | +0.01(+0.04%) |
Jun 05, 2017 | 16.39 | 16.43 | 16.33 | 16.37 | 992,617 | -0.01(-0.04%) |
Jun 02, 2017 | 16.35 | 16.42 | 16.34 | 16.38 | 127,664 | +0.02(+0.12%) |