Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.59 | 20.63 | 20.50 | 20.50 | 76,111 | +0.00(+0.00%) |
Jun 29, 2017 | 20.61 | 20.71 | 20.37 | 20.50 | 55,391 | -0.31(-1.47%) |
Jun 28, 2017 | 20.68 | 20.84 | 20.68 | 20.80 | 21,468 | +0.18(+0.87%) |
Jun 27, 2017 | 20.74 | 20.74 | 20.62 | 20.62 | 17,637 | -0.13(-0.62%) |
Jun 26, 2017 | 20.64 | 20.79 | 20.64 | 20.75 | 16,334 | +0.22(+1.08%) |
Jun 23, 2017 | 20.46 | 20.62 | 20.46 | 20.53 | 2,912 | +0.08(+0.38%) |
Jun 22, 2017 | 20.44 | 20.60 | 20.43 | 20.45 | 40,829 | +0.01(+0.04%) |
Jun 21, 2017 | 20.37 | 20.50 | 20.37 | 20.44 | 22,549 | +0.13(+0.63%) |
Jun 20, 2017 | 20.50 | 20.50 | 20.27 | 20.32 | 18,659 | +0.00(+0.00%) |
Jun 19, 2017 | 20.22 | 20.36 | 20.21 | 20.32 | 10,357 | +0.10(+0.51%) |
Jun 16, 2017 | 20.14 | 20.26 | 20.05 | 20.21 | 44,043 | -0.26(-1.25%) |
Jun 15, 2017 | 20.42 | 20.47 | 20.28 | 20.47 | 31,797 | -0.03(-0.17%) |
Jun 14, 2017 | 20.51 | 20.65 | 20.43 | 20.50 | 28,175 | +0.26(+1.26%) |
Jun 13, 2017 | 20.13 | 20.28 | 20.13 | 20.25 | 26,254 | +0.18(+0.89%) |
Jun 12, 2017 | 19.97 | 20.07 | 19.96 | 20.07 | 23,967 | +0.21(+1.07%) |
Jun 09, 2017 | 19.90 | 19.96 | 19.75 | 19.86 | 29,465 | -0.24(-1.19%) |
Jun 08, 2017 | 20.06 | 20.10 | 19.99 | 20.10 | 34,774 | -0.05(-0.25%) |
Jun 07, 2017 | 20.09 | 20.15 | 20.04 | 20.15 | 23,838 | +0.01(+0.04%) |
Jun 06, 2017 | 19.99 | 20.16 | 19.95 | 20.14 | 10,974 | -0.13(-0.63%) |
Jun 05, 2017 | 20.21 | 20.27 | 20.18 | 20.27 | 52,257 | +0.07(+0.34%) |
Jun 02, 2017 | 20.15 | 20.21 | 20.15 | 20.20 | 25,411 | +0.15(+0.76%) |
Jun 01, 2017 | 19.94 | 20.10 | 19.81 | 20.04 | 228,362 | +0.24(+1.20%) |
May 31, 2017 | 20.00 | 20.00 | 19.79 | 19.81 | 77,501 | -0.16(-0.81%) |
May 30, 2017 | 19.98 | 20.00 | 19.95 | 19.97 | 45,294 | -0.03(-0.13%) |
May 26, 2017 | 20.04 | 20.07 | 19.93 | 19.99 | 15,872 | -0.16(-0.80%) |
May 25, 2017 | 20.14 | 20.21 | 20.11 | 20.16 | 40,674 | +0.05(+0.25%) |
May 24, 2017 | 20.11 | 20.15 | 19.98 | 20.10 | 52,618 | -0.08(-0.38%) |
May 23, 2017 | 20.28 | 20.28 | 20.10 | 20.18 | 18,291 | -0.15(-0.75%) |
May 22, 2017 | 20.30 | 20.36 | 20.30 | 20.33 | 32,102 | -0.05(-0.25%) |
May 19, 2017 | 20.14 | 20.49 | 20.10 | 20.39 | 117,984 | +0.98(+5.05%) |
May 18, 2017 | 19.35 | 19.49 | 19.20 | 19.41 | 18,275 | +0.14(+0.75%) |
May 17, 2017 | 19.42 | 19.44 | 19.25 | 19.26 | 44,399 | -0.53(-2.67%) |
May 16, 2017 | 19.81 | 19.83 | 19.75 | 19.79 | 16,111 | -0.23(-1.15%) |
May 15, 2017 | 19.87 | 20.03 | 19.87 | 20.02 | 121,154 | +0.16(+0.81%) |
May 12, 2017 | 19.84 | 19.90 | 19.84 | 19.86 | 27,248 | +0.03(+0.17%) |
May 11, 2017 | 19.74 | 19.86 | 19.69 | 19.82 | 77,779 | +0.03(+0.17%) |
May 10, 2017 | 19.60 | 19.86 | 19.60 | 19.79 | 37,018 | -0.13(-0.64%) |
May 09, 2017 | 19.75 | 20.00 | 19.75 | 19.92 | 52,777 | +0.03(+0.17%) |
May 08, 2017 | 19.88 | 20.00 | 19.87 | 19.88 | 11,190 | +0.00(+0.00%) |
May 05, 2017 | 19.79 | 19.88 | 19.43 | 19.88 | 157,922 | +0.29(+1.48%) |
May 04, 2017 | 19.70 | 19.71 | 19.58 | 19.59 | 61,888 | -0.03(-0.13%) |
May 03, 2017 | 19.66 | 19.71 | 19.54 | 19.62 | 56,494 | -0.21(-1.07%) |
May 02, 2017 | 19.77 | 19.86 | 19.75 | 19.83 | 119,373 | +0.08(+0.40%) |
May 01, 2017 | 19.87 | 19.94 | 19.75 | 19.75 | 34,970 | +0.04(+0.21%) |
Apr 28, 2017 | 19.70 | 19.75 | 19.64 | 19.71 | 46,894 | -0.10(-0.52%) |
Apr 27, 2017 | 19.93 | 19.93 | 19.81 | 19.81 | 30,997 | -0.04(-0.21%) |
Apr 26, 2017 | 19.87 | 19.89 | 19.80 | 19.86 | 61,802 | +0.07(+0.34%) |
Apr 25, 2017 | 19.84 | 19.87 | 19.79 | 19.79 | 71,364 | +0.02(+0.09%) |
Apr 24, 2017 | 19.70 | 19.87 | 19.70 | 19.77 | 104,079 | +0.20(+1.05%) |
Apr 21, 2017 | 19.48 | 19.62 | 19.48 | 19.57 | 16,137 | +0.19(+0.97%) |
Apr 20, 2017 | 19.29 | 19.39 | 19.24 | 19.38 | 29,556 | +0.18(+0.93%) |
Apr 19, 2017 | 19.40 | 19.40 | 19.13 | 19.20 | 42,140 | -0.23(-1.18%) |
Apr 18, 2017 | 19.39 | 19.53 | 19.39 | 19.43 | 38,550 | -0.04(-0.22%) |
Apr 17, 2017 | 19.45 | 19.51 | 19.36 | 19.47 | 17,037 | -0.03(-0.17%) |
Apr 13, 2017 | 19.59 | 19.64 | 19.50 | 19.51 | 45,453 | -0.20(-1.04%) |
Apr 12, 2017 | 19.58 | 19.71 | 19.52 | 19.71 | 35,715 | +0.19(+0.96%) |
Apr 11, 2017 | 19.49 | 19.52 | 19.35 | 19.52 | 16,138 | -0.04(-0.22%) |
Apr 10, 2017 | 19.56 | 19.58 | 19.47 | 19.57 | 32,746 | -0.05(-0.26%) |
Apr 07, 2017 | 19.63 | 19.68 | 19.56 | 19.62 | 12,802 | -0.03(-0.17%) |
Apr 06, 2017 | 19.74 | 19.74 | 19.65 | 19.65 | 26,707 | +0.01(+0.04%) |
Apr 05, 2017 | 19.78 | 19.83 | 19.63 | 19.64 | 21,297 | -0.19(-0.96%) |
Apr 04, 2017 | 19.75 | 19.86 | 19.73 | 19.84 | 14,337 | +0.23(+1.15%) |
Apr 03, 2017 | 19.53 | 19.61 | 19.52 | 19.61 | 65,650 | +0.27(+1.41%) |
Mar 31, 2017 | 19.35 | 19.41 | 19.32 | 19.34 | 84,780 | -0.10(-0.53%) |
Mar 30, 2017 | 19.47 | 19.49 | 19.42 | 19.44 | 19,059 | -0.05(-0.26%) |
Mar 29, 2017 | 19.45 | 19.53 | 19.45 | 19.49 | 49,980 | +0.09(+0.48%) |
Mar 28, 2017 | 19.40 | 19.47 | 19.36 | 19.40 | 36,893 | +0.05(+0.26%) |
Mar 27, 2017 | 19.35 | 19.44 | 19.24 | 19.35 | 119,187 | -0.12(-0.61%) |
Mar 24, 2017 | 19.47 | 19.51 | 19.35 | 19.47 | 20,458 | +0.00(+0.00%) |
Mar 23, 2017 | 19.33 | 19.53 | 19.33 | 19.47 | 72,507 | +0.15(+0.79%) |
Mar 22, 2017 | 19.27 | 19.33 | 19.15 | 19.31 | 24,898 | +0.23(+1.21%) |
Mar 21, 2017 | 19.35 | 19.35 | 19.06 | 19.08 | 101,065 | -0.27(-1.41%) |
Mar 20, 2017 | 19.28 | 19.36 | 19.28 | 19.35 | 16,813 | +0.08(+0.40%) |
Mar 17, 2017 | 19.25 | 19.34 | 19.24 | 19.28 | 52,443 | +0.13(+0.67%) |
Mar 16, 2017 | 19.16 | 19.20 | 19.05 | 19.15 | 28,328 | +0.20(+1.08%) |
Mar 15, 2017 | 18.57 | 19.12 | 18.57 | 18.95 | 99,417 | +0.36(+1.95%) |
Mar 14, 2017 | 18.59 | 18.66 | 18.57 | 18.58 | 48,132 | -0.05(-0.25%) |
Mar 13, 2017 | 18.60 | 18.66 | 18.60 | 18.63 | 50,968 | +0.10(+0.54%) |
Mar 10, 2017 | 18.56 | 18.56 | 18.48 | 18.53 | 37,602 | +0.10(+0.52%) |
Mar 09, 2017 | 18.45 | 18.46 | 18.32 | 18.43 | 15,338 | +0.02(+0.09%) |
Mar 08, 2017 | 18.55 | 18.56 | 18.42 | 18.42 | 43,303 | -0.20(-1.05%) |
Mar 07, 2017 | 18.61 | 18.66 | 18.59 | 18.61 | 9,493 | -0.10(-0.55%) |
Mar 06, 2017 | 18.60 | 18.74 | 18.60 | 18.72 | 46,233 | +0.12(+0.64%) |
Mar 03, 2017 | 18.60 | 18.63 | 18.54 | 18.60 | 22,402 | +0.14(+0.74%) |
Mar 02, 2017 | 18.58 | 18.58 | 18.40 | 18.46 | 138,173 | -0.12(-0.64%) |
Mar 01, 2017 | 18.55 | 18.60 | 18.47 | 18.58 | 42,315 | +0.08(+0.41%) |
Feb 28, 2017 | 18.66 | 18.66 | 18.49 | 18.50 | 21,179 | -0.01(-0.05%) |
Feb 27, 2017 | 18.58 | 18.61 | 18.50 | 18.51 | 69,209 | -0.19(-1.00%) |
Feb 24, 2017 | 18.66 | 18.71 | 18.62 | 18.70 | 13,893 | +0.00(+0.00%) |
Feb 23, 2017 | 18.65 | 18.72 | 18.65 | 18.70 | 23,258 | +0.11(+0.60%) |
Feb 22, 2017 | 18.58 | 18.60 | 18.54 | 18.59 | 76,893 | -0.01(-0.05%) |
Feb 21, 2017 | 18.57 | 18.60 | 18.55 | 18.60 | 100,976 | -0.02(-0.09%) |
Feb 17, 2017 | 18.61 | 18.61 | 18.61 | 0 | -0.20(-1.04%) | |
Feb 16, 2017 | 18.83 | 18.83 | 18.75 | 18.81 | 29,727 | -0.07(-0.36%) |
Feb 15, 2017 | 18.78 | 18.92 | 18.78 | 18.88 | 81,329 | +0.03(+0.18%) |
Feb 14, 2017 | 18.89 | 18.89 | 18.72 | 18.84 | 66,573 | -0.17(-0.90%) |
Feb 13, 2017 | 18.95 | 19.04 | 18.95 | 19.01 | 53,358 | +0.07(+0.36%) |
Feb 10, 2017 | 18.83 | 18.97 | 18.83 | 18.95 | 47,610 | +0.00(+0.00%) |
Feb 09, 2017 | 18.82 | 18.96 | 18.86 | 18.95 | 26,753 | +0.13(+0.68%) |
Feb 08, 2017 | 18.74 | 18.85 | 18.73 | 18.82 | 33,886 | +0.08(+0.41%) |
Feb 07, 2017 | 18.78 | 18.80 | 18.72 | 18.74 | 24,872 | -0.03(-0.14%) |
Feb 06, 2017 | 18.81 | 18.81 | 18.75 | 18.77 | 13,522 | -0.02(-0.09%) |
Feb 03, 2017 | 18.70 | 18.86 | 18.70 | 18.78 | 33,025 | +0.13(+0.68%) |
Feb 02, 2017 | 18.57 | 18.66 | 18.57 | 18.66 | 11,133 | +0.20(+1.06%) |
Feb 01, 2017 | 18.49 | 18.57 | 18.46 | 18.46 | 30,817 | +0.00(+0.00%) |
Jan 31, 2017 | 18.40 | 18.49 | 18.40 | 18.46 | 54,183 | +0.00(+0.00%) |
Jan 30, 2017 | 18.42 | 18.52 | 18.41 | 18.46 | 150,038 | -0.03(-0.14%) |
Jan 27, 2017 | 18.44 | 18.50 | 18.43 | 18.49 | 17,871 | +0.07(+0.37%) |
Jan 26, 2017 | 18.48 | 18.48 | 18.38 | 18.42 | 37,690 | -0.14(-0.78%) |
Jan 25, 2017 | 18.47 | 18.58 | 18.44 | 18.56 | 68,103 | +0.07(+0.37%) |
Jan 24, 2017 | 18.48 | 18.62 | 18.46 | 18.49 | 116,372 | +0.18(+0.98%) |
Jan 23, 2017 | 18.22 | 18.33 | 18.20 | 18.32 | 24,171 | +0.27(+1.51%) |
Jan 20, 2017 | 18.12 | 18.12 | 17.97 | 18.04 | 20,378 | -0.19(-1.03%) |
Jan 19, 2017 | 18.26 | 18.28 | 18.14 | 18.23 | 33,356 | -0.02(-0.09%) |
Jan 18, 2017 | 18.34 | 18.36 | 18.22 | 18.25 | 8,820 | -0.05(-0.28%) |
Jan 17, 2017 | 18.32 | 18.33 | 18.26 | 18.30 | 27,645 | -0.14(-0.79%) |
Jan 13, 2017 | 18.44 | 18.44 | 18.44 | 0 | +0.04(+0.23%) | |
Jan 12, 2017 | 18.54 | 18.54 | 18.32 | 18.40 | 47,046 | -0.17(-0.92%) |
Jan 11, 2017 | 18.46 | 18.57 | 18.31 | 18.57 | 54,317 | +0.03(+0.14%) |
Jan 10, 2017 | 18.55 | 18.66 | 18.52 | 18.55 | 18,974 | +0.02(+0.09%) |
Jan 09, 2017 | 18.48 | 18.53 | 18.44 | 18.53 | 19,886 | -0.06(-0.32%) |
Jan 06, 2017 | 18.59 | 18.61 | 18.51 | 18.59 | 31,090 | -0.07(-0.37%) |
Jan 05, 2017 | 18.60 | 18.68 | 18.60 | 18.66 | 44,219 | +0.28(+1.53%) |
Jan 04, 2017 | 18.46 | 18.52 | 18.37 | 18.37 | 31,149 | +0.18(+0.98%) |
Jan 03, 2017 | 18.24 | 18.32 | 18.16 | 18.20 | 40,583 | +0.11(+0.61%) |
Dec 30, 2016 | 18.09 | 18.09 | 18.09 | 0 | -0.22(-1.21%) | |
Dec 29, 2016 | 18.04 | 18.37 | 18.04 | 18.31 | 63,950 | +0.60(+3.37%) |
Dec 28, 2016 | 17.80 | 17.80 | 17.70 | 17.71 | 57,788 | +0.20(+1.17%) |
Dec 27, 2016 | 17.48 | 17.55 | 17.48 | 17.51 | 87,399 | +0.26(+1.48%) |
Dec 23, 2016 | 17.25 | 17.25 | 17.25 | 0 | +0.14(+0.80%) | |
Dec 22, 2016 | 17.28 | 17.28 | 16.98 | 17.11 | 141,947 | -0.26(-1.47%) |
Dec 21, 2016 | 17.50 | 17.50 | 17.37 | 17.37 | 128,570 | -0.17(-0.97%) |
Dec 20, 2016 | 17.74 | 17.74 | 17.54 | 17.54 | 51,376 | -0.24(-1.34%) |
Dec 19, 2016 | 17.92 | 17.92 | 17.78 | 17.78 | 28,098 | -0.15(-0.82%) |
Dec 16, 2016 | 17.98 | 17.98 | 17.82 | 17.93 | 19,686 | -0.06(-0.33%) |
Dec 15, 2016 | 17.97 | 18.09 | 17.95 | 17.98 | 33,568 | -0.01(-0.05%) |
Dec 14, 2016 | 18.41 | 18.50 | 17.94 | 17.99 | 62,387 | -0.68(-3.64%) |
Dec 13, 2016 | 18.46 | 18.72 | 18.46 | 18.67 | 48,998 | +0.31(+1.69%) |
Dec 12, 2016 | 18.45 | 18.45 | 18.32 | 18.36 | 26,597 | -0.14(-0.77%) |
Dec 09, 2016 | 18.52 | 18.54 | 18.42 | 18.51 | 66,932 | -0.07(-0.36%) |
Dec 08, 2016 | 18.52 | 18.62 | 18.48 | 18.57 | 39,997 | +0.06(+0.32%) |
Dec 07, 2016 | 18.31 | 18.60 | 18.29 | 18.52 | 32,152 | +0.23(+1.24%) |
Dec 06, 2016 | 18.33 | 18.36 | 18.23 | 18.29 | 19,100 | +0.11(+0.60%) |
Dec 05, 2016 | 18.11 | 18.29 | 18.11 | 18.18 | 36,702 | +0.15(+0.84%) |
Dec 02, 2016 | 18.04 | 18.16 | 17.97 | 18.03 | 173,329 | +0.36(+2.05%) |
Dec 01, 2016 | 17.82 | 17.82 | 17.61 | 17.66 | 180,414 | +0.04(+0.24%) |
Nov 30, 2016 | 17.60 | 17.69 | 17.58 | 17.62 | 58,934 | +0.06(+0.34%) |
Nov 29, 2016 | 17.34 | 17.64 | 17.34 | 17.56 | 267,443 | +0.16(+0.92%) |
Nov 28, 2016 | 17.40 | 17.47 | 17.38 | 17.40 | 40,979 | -0.06(-0.34%) |
Nov 25, 2016 | 17.49 | 17.51 | 17.42 | 17.46 | 41,106 | -0.18(-1.00%) |
Nov 23, 2016 | 17.64 | 17.64 | 17.64 | 0 | -0.24(-1.32%) | |
Nov 22, 2016 | 17.90 | 17.93 | 17.77 | 17.88 | 320,629 | +0.20(+1.14%) |
Nov 21, 2016 | 17.86 | 17.88 | 17.64 | 17.67 | 78,981 | -0.21(-1.18%) |
Nov 18, 2016 | 17.90 | 17.98 | 17.82 | 17.88 | 42,895 | -0.14(-0.79%) |
Nov 17, 2016 | 17.95 | 18.09 | 17.95 | 18.03 | 130,331 | +0.17(+0.94%) |
Nov 16, 2016 | 17.86 | 17.95 | 17.73 | 17.86 | 54,353 | +0.00(+0.00%) |
Nov 15, 2016 | 17.66 | 17.88 | 17.54 | 17.86 | 41,896 | +0.29(+1.68%) |
Nov 14, 2016 | 17.34 | 17.70 | 17.34 | 17.56 | 94,897 | -0.08(-0.43%) |
Nov 11, 2016 | 17.98 | 18.10 | 17.54 | 17.64 | 111,149 | -0.86(-4.64%) |
Nov 10, 2016 | 19.15 | 19.16 | 18.44 | 18.50 | 102,847 | -0.84(-4.35%) |
Nov 09, 2016 | 19.64 | 19.64 | 19.23 | 19.34 | 83,038 | -0.63(-3.16%) |
Nov 08, 2016 | 19.70 | 20.08 | 19.70 | 19.97 | 23,335 | +0.29(+1.50%) |
Nov 07, 2016 | 19.45 | 19.76 | 19.45 | 19.68 | 26,283 | +0.56(+2.91%) |
Nov 04, 2016 | 19.26 | 19.26 | 19.10 | 19.12 | 43,119 | -0.07(-0.35%) |
Nov 03, 2016 | 19.27 | 19.32 | 19.17 | 19.19 | 14,481 | -0.29(-1.51%) |
Nov 02, 2016 | 19.58 | 19.58 | 19.39 | 19.48 | 50,245 | +0.01(+0.04%) |
Nov 01, 2016 | 19.69 | 19.69 | 19.36 | 19.48 | 28,546 | -0.25(-1.28%) |
Oct 31, 2016 | 19.63 | 19.76 | 19.63 | 19.73 | 8,411 | +0.09(+0.47%) |
Oct 28, 2016 | 19.85 | 19.85 | 19.50 | 19.64 | 25,702 | -0.08(-0.38%) |
Oct 27, 2016 | 19.90 | 19.90 | 19.69 | 19.71 | 8,643 | -0.02(-0.09%) |
Oct 26, 2016 | 19.66 | 19.83 | 19.66 | 19.73 | 13,799 | -0.08(-0.42%) |
Oct 25, 2016 | 19.88 | 19.88 | 19.79 | 19.81 | 14,332 | -0.04(-0.21%) |
Oct 24, 2016 | 19.92 | 19.92 | 19.80 | 19.85 | 10,312 | -0.02(-0.09%) |
Oct 21, 2016 | 19.70 | 19.90 | 19.70 | 19.87 | 34,415 | -0.03(-0.13%) |
Oct 20, 2016 | 19.91 | 19.96 | 19.85 | 19.90 | 26,462 | -0.11(-0.55%) |
Oct 19, 2016 | 20.00 | 20.02 | 19.90 | 20.01 | 15,505 | +0.03(+0.13%) |
Oct 18, 2016 | 20.03 | 20.04 | 19.90 | 19.98 | 13,343 | +0.28(+1.41%) |
Oct 17, 2016 | 19.77 | 19.80 | 19.69 | 19.70 | 21,728 | +0.01(+0.04%) |
Oct 14, 2016 | 19.74 | 19.84 | 19.62 | 19.69 | 35,199 | +0.16(+0.82%) |
Oct 13, 2016 | 19.37 | 19.64 | 19.23 | 19.53 | 43,639 | -0.08(-0.39%) |
Oct 12, 2016 | 19.58 | 19.64 | 19.47 | 19.61 | 20,416 | +0.11(+0.56%) |
Oct 11, 2016 | 19.57 | 19.58 | 19.46 | 19.50 | 21,069 | -0.29(-1.45%) |
Oct 10, 2016 | 19.76 | 19.85 | 19.67 | 19.79 | 25,115 | +0.08(+0.43%) |
Oct 07, 2016 | 19.87 | 19.87 | 19.58 | 19.70 | 27,650 | -0.15(-0.76%) |
Oct 06, 2016 | 19.75 | 19.92 | 19.72 | 19.85 | 51,001 | -0.10(-0.51%) |
Oct 05, 2016 | 19.96 | 19.96 | 19.84 | 19.95 | 33,501 | +0.17(+0.85%) |
Oct 04, 2016 | 20.23 | 20.23 | 19.75 | 19.79 | 132,996 | -0.46(-2.29%) |
Oct 03, 2016 | 20.09 | 20.29 | 20.04 | 20.25 | 36,612 | +0.41(+2.08%) |
Sep 30, 2016 | 19.88 | 19.92 | 19.74 | 19.84 | 34,379 | -0.11(-0.55%) |
Sep 29, 2016 | 20.13 | 20.29 | 19.93 | 19.95 | 20,786 | -0.32(-1.58%) |
Sep 28, 2016 | 19.97 | 20.27 | 19.97 | 20.27 | 34,118 | +0.21(+1.05%) |
Sep 27, 2016 | 19.90 | 20.06 | 19.77 | 20.06 | 62,150 | +0.47(+2.41%) |
Sep 26, 2016 | 19.59 | 19.73 | 19.57 | 19.58 | 66,788 | -0.14(-0.73%) |
Sep 23, 2016 | 19.74 | 19.89 | 19.72 | 19.73 | 39,706 | -0.29(-1.47%) |
Sep 22, 2016 | 19.94 | 20.14 | 19.91 | 20.02 | 77,728 | +0.16(+0.81%) |
Sep 21, 2016 | 19.44 | 19.89 | 19.44 | 19.86 | 104,048 | +0.61(+3.19%) |
Sep 20, 2016 | 19.38 | 19.39 | 19.25 | 19.25 | 38,043 | -0.08(-0.39%) |
Sep 19, 2016 | 19.30 | 19.48 | 19.30 | 19.32 | 107,705 | +0.23(+1.19%) |
Sep 16, 2016 | 19.05 | 19.11 | 18.87 | 19.10 | 108,809 | -0.08(-0.44%) |
Sep 15, 2016 | 18.99 | 19.26 | 18.95 | 19.18 | 58,628 | +0.76(+4.11%) |
Sep 14, 2016 | 18.52 | 18.65 | 18.37 | 18.42 | 26,993 | -0.12(-0.64%) |
Sep 13, 2016 | 18.80 | 18.80 | 18.44 | 18.54 | 90,617 | -0.35(-1.83%) |
Sep 12, 2016 | 18.48 | 18.92 | 18.44 | 18.89 | 46,943 | +0.25(+1.36%) |
Sep 09, 2016 | 19.21 | 19.21 | 18.63 | 18.63 | 130,185 | -0.83(-4.28%) |
Sep 08, 2016 | 19.57 | 19.61 | 19.42 | 19.47 | 38,572 | -0.30(-1.53%) |
Sep 07, 2016 | 19.81 | 19.81 | 19.67 | 19.77 | 43,582 | +0.02(+0.09%) |
Sep 06, 2016 | 19.56 | 19.82 | 19.56 | 19.75 | 41,146 | +0.27(+1.38%) |
Sep 02, 2016 | 19.42 | 19.48 | 19.48 | 19.48 | 51,426 | +0.40(+2.12%) |
Sep 01, 2016 | 19.16 | 19.16 | 19.00 | 19.08 | 32,372 | -0.13(-0.70%) |
Aug 31, 2016 | 19.26 | 19.31 | 19.12 | 19.21 | 48,748 | +0.03(+0.13%) |
Aug 30, 2016 | 19.41 | 19.48 | 19.16 | 19.19 | 81,587 | -0.22(-1.13%) |
Aug 29, 2016 | 19.25 | 19.43 | 19.22 | 19.41 | 223,991 | -0.12(-0.60%) |
Aug 26, 2016 | 19.74 | 20.06 | 19.44 | 19.53 | 72,385 | -0.31(-1.57%) |
Aug 25, 2016 | 19.74 | 19.84 | 19.74 | 19.84 | 34,182 | +0.22(+1.12%) |
Aug 24, 2016 | 19.58 | 19.70 | 19.55 | 19.62 | 98,721 | +0.03(+0.17%) |
Aug 23, 2016 | 19.77 | 19.77 | 19.57 | 19.58 | 9,420 | -0.08(-0.43%) |
Aug 22, 2016 | 19.74 | 19.78 | 19.64 | 19.67 | 57,741 | -0.32(-1.60%) |
Aug 19, 2016 | 19.83 | 20.00 | 19.74 | 19.99 | 107,008 | -0.15(-0.75%) |
Aug 18, 2016 | 20.00 | 20.20 | 19.94 | 20.14 | 86,143 | +0.34(+1.70%) |
Aug 17, 2016 | 19.72 | 19.88 | 19.58 | 19.80 | 62,104 | +0.08(+0.43%) |
Aug 16, 2016 | 19.92 | 19.92 | 19.72 | 19.72 | 170,572 | -0.07(-0.34%) |
Aug 15, 2016 | 19.83 | 19.90 | 19.76 | 19.79 | 200,676 | -0.13(-0.63%) |
Aug 12, 2016 | 19.99 | 20.06 | 19.83 | 19.91 | 31,704 | -0.23(-1.13%) |
Aug 11, 2016 | 20.08 | 20.17 | 19.96 | 20.14 | 37,549 | +0.09(+0.46%) |
Aug 10, 2016 | 20.14 | 20.15 | 20.00 | 20.05 | 45,181 | -0.14(-0.71%) |
Aug 09, 2016 | 20.16 | 20.24 | 20.14 | 20.19 | 62,901 | +0.10(+0.50%) |
Aug 08, 2016 | 20.13 | 20.19 | 20.09 | 20.09 | 20,679 | +0.14(+0.72%) |
Aug 05, 2016 | 19.95 | 20.00 | 19.85 | 19.95 | 14,714 | +0.13(+0.64%) |
Aug 04, 2016 | 19.89 | 19.90 | 19.74 | 19.82 | 36,441 | +0.05(+0.26%) |
Aug 03, 2016 | 19.66 | 19.82 | 19.51 | 19.77 | 33,291 | +0.05(+0.26%) |
Aug 02, 2016 | 19.84 | 19.84 | 19.49 | 19.72 | 221,561 | -0.01(-0.04%) |
Aug 01, 2016 | 19.69 | 19.80 | 19.67 | 19.73 | 93,431 | +0.24(+1.25%) |
Jul 29, 2016 | 19.37 | 19.51 | 19.28 | 19.48 | 64,090 | +0.15(+0.78%) |
Jul 28, 2016 | 19.39 | 19.39 | 19.26 | 19.33 | 17,655 | +0.00(+0.00%) |
Jul 27, 2016 | 19.28 | 19.39 | 19.16 | 19.33 | 10,229 | +0.29(+1.55%) |
Jul 26, 2016 | 18.96 | 19.09 | 18.94 | 19.04 | 33,626 | +0.13(+0.71%) |
Jul 25, 2016 | 19.04 | 19.04 | 18.83 | 18.90 | 27,356 | -0.10(-0.53%) |
Jul 22, 2016 | 18.89 | 19.01 | 18.84 | 19.00 | 27,027 | -0.01(-0.04%) |
Jul 21, 2016 | 19.05 | 19.15 | 18.94 | 19.01 | 94,631 | -0.22(-1.14%) |
Jul 20, 2016 | 19.27 | 19.28 | 19.10 | 19.23 | 85,489 | +0.13(+0.71%) |
Jul 19, 2016 | 19.04 | 19.14 | 19.04 | 19.10 | 437,196 | +0.08(+0.44%) |
Jul 18, 2016 | 18.86 | 19.01 | 18.76 | 19.01 | 39,537 | +0.29(+1.57%) |
Jul 15, 2016 | 18.88 | 18.88 | 18.63 | 18.72 | 48,489 | -0.24(-1.24%) |
Jul 14, 2016 | 18.98 | 19.02 | 18.78 | 18.95 | 83,088 | -0.03(-0.18%) |
Jul 13, 2016 | 18.99 | 19.02 | 18.89 | 18.99 | 25,120 | +0.04(+0.22%) |
Jul 12, 2016 | 18.92 | 19.01 | 18.81 | 18.94 | 18,709 | +0.27(+1.44%) |
Jul 11, 2016 | 18.63 | 18.86 | 18.63 | 18.68 | 42,511 | +0.24(+1.32%) |
Jul 08, 2016 | 18.04 | 18.51 | 18.14 | 18.43 | 44,081 | +0.29(+1.58%) |
Jul 07, 2016 | 18.31 | 18.35 | 18.04 | 18.14 | 124,452 | -0.03(-0.19%) |
Jul 06, 2016 | 17.98 | 18.23 | 17.92 | 18.18 | 65,675 | -0.06(-0.32%) |
Jul 05, 2016 | 18.00 | 18.36 | 17.95 | 18.24 | 36,497 | -0.13(-0.69%) |