Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.11 | 18.15 | 18.04 | 18.05 | 3,070,167 | +0.08(+0.44%) |
Jul 30, 2018 | 18.02 | 18.04 | 17.97 | 17.97 | 3,581,514 | -0.02(-0.09%) |
Jul 27, 2018 | 18.04 | 18.08 | 17.95 | 17.99 | 1,285,193 | +0.10(+0.57%) |
Jul 26, 2018 | 17.90 | 17.95 | 17.87 | 17.89 | 1,618,172 | -0.18(-1.00%) |
Jul 25, 2018 | 17.89 | 18.09 | 17.85 | 18.07 | 1,618,647 | +0.06(+0.31%) |
Jul 24, 2018 | 18.00 | 18.07 | 17.96 | 18.01 | 2,474,949 | +0.20(+1.11%) |
Jul 23, 2018 | 17.84 | 17.85 | 17.78 | 17.82 | 1,090,620 | -0.17(-0.96%) |
Jul 20, 2018 | 17.97 | 18.02 | 17.94 | 17.99 | 3,363,182 | +0.20(+1.11%) |
Jul 19, 2018 | 17.74 | 17.88 | 17.72 | 17.79 | 1,763,131 | -0.10(-0.57%) |
Jul 18, 2018 | 17.82 | 17.93 | 17.79 | 17.89 | 2,035,037 | +0.10(+0.57%) |
Jul 17, 2018 | 17.76 | 17.82 | 17.73 | 17.79 | 3,594,159 | -0.07(-0.40%) |
Jul 16, 2018 | 17.92 | 17.92 | 17.81 | 17.86 | 4,564,580 | -0.12(-0.66%) |
Jul 13, 2018 | 17.93 | 17.98 | 17.89 | 17.98 | 1,465,458 | -0.06(-0.35%) |
Jul 12, 2018 | 18.00 | 18.05 | 17.94 | 18.04 | 1,845,280 | +0.34(+1.91%) |
Jul 11, 2018 | 17.84 | 17.89 | 17.67 | 17.70 | 4,557,689 | -0.44(-2.43%) |
Jul 10, 2018 | 18.10 | 18.16 | 18.08 | 18.15 | 1,911,514 | -0.10(-0.56%) |
Jul 09, 2018 | 18.21 | 18.26 | 18.17 | 18.25 | 2,446,818 | +0.15(+0.83%) |
Jul 06, 2018 | 17.93 | 18.11 | 17.93 | 18.10 | 3,016,468 | +0.24(+1.37%) |
Jul 05, 2018 | 17.84 | 17.86 | 17.77 | 17.85 | 1,368,966 | +0.19(+1.07%) |
Jul 03, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.09(+0.54%) | |
Jul 02, 2018 | 17.51 | 17.60 | 17.50 | 17.57 | 2,711,821 | -0.24(-1.33%) |
Jun 29, 2018 | 17.82 | 17.81 | 2,091,243 | +0.09(+0.53%) | ||
Jun 28, 2018 | 17.59 | 17.74 | 17.58 | 17.71 | 3,567,622 | +0.24(+1.35%) |
Jun 27, 2018 | 17.64 | 17.76 | 17.46 | 17.48 | 4,546,246 | -0.16(-0.89%) |
Jun 26, 2018 | 17.64 | 17.67 | 17.55 | 17.63 | 2,168,023 | +0.13(+0.72%) |
Jun 25, 2018 | 17.66 | 17.67 | 17.47 | 17.51 | 4,050,966 | -0.36(-2.03%) |
Jun 22, 2018 | 17.91 | 17.93 | 17.82 | 17.87 | 2,042,508 | +0.25(+1.43%) |
Jun 21, 2018 | 17.67 | 17.70 | 17.60 | 17.62 | 2,752,699 | +0.06(+0.36%) |
Jun 20, 2018 | 17.58 | 17.59 | 17.48 | 17.56 | 2,814,094 | +0.17(+1.00%) |
Jun 19, 2018 | 17.40 | 17.26 | 17.38 | 3,395,509 | -0.14(-0.80%) | |
Jun 18, 2018 | 17.44 | 17.53 | 17.41 | 17.52 | 3,566,042 | +0.15(+0.84%) |
Jun 15, 2018 | 17.36 | 17.34 | 17.38 | 3,479,787 | +0.02(+0.09%) | |
Jun 14, 2018 | 17.51 | 17.51 | 17.36 | 17.36 | 2,013,468 | -0.16(-0.93%) |
Jun 13, 2018 | 17.55 | 17.62 | 17.42 | 17.52 | 1,672,476 | -0.02(-0.13%) |
Jun 12, 2018 | 17.64 | 17.66 | 17.53 | 17.55 | 1,086,463 | -0.23(-1.30%) |
Jun 11, 2018 | 17.71 | 17.80 | 17.70 | 17.78 | 839,422 | +0.09(+0.52%) |
Jun 08, 2018 | 17.67 | 17.71 | 17.63 | 17.68 | 1,667,575 | -0.01(-0.04%) |
Jun 07, 2018 | 17.82 | 17.84 | 17.67 | 17.69 | 1,595,872 | -0.14(-0.78%) |
Jun 06, 2018 | 17.83 | 17.69 | 17.83 | 1,642,108 | +0.25(+1.41%) | |
Jun 05, 2018 | 17.62 | 17.62 | 17.55 | 17.58 | 2,616,692 | -0.08(-0.44%) |
Jun 04, 2018 | 17.71 | 17.74 | 17.62 | 17.66 | 1,451,350 | +0.11(+0.62%) |
Jun 01, 2018 | 17.50 | 17.55 | 17.43 | 17.55 | 2,144,983 | +0.12(+0.66%) |
May 31, 2018 | 17.56 | 17.58 | 17.42 | 17.44 | 1,993,587 | -0.16(-0.92%) |
May 30, 2018 | 17.43 | 17.60 | 17.40 | 17.60 | 1,582,785 | +0.38(+2.20%) |
May 29, 2018 | 17.33 | 17.37 | 17.17 | 17.22 | 2,722,945 | -0.24(-1.37%) |
May 25, 2018 | 17.46 | 17.46 | 17.46 | 0 | -0.11(-0.62%) | |
May 24, 2018 | 17.56 | 17.59 | 17.45 | 17.57 | 1,231,375 | +0.02(+0.13%) |
May 23, 2018 | 17.47 | 17.55 | 17.45 | 17.55 | 1,626,013 | -0.09(-0.53%) |
May 22, 2018 | 17.75 | 17.76 | 17.62 | 17.64 | 1,476,473 | -0.12(-0.70%) |
May 21, 2018 | 17.67 | 17.76 | 17.67 | 17.76 | 1,407,143 | +0.22(+1.28%) |
May 18, 2018 | 17.56 | 17.59 | 17.53 | 17.54 | 1,414,905 | -0.12(-0.70%) |
May 17, 2018 | 17.65 | 17.71 | 17.60 | 17.66 | 1,411,268 | +0.02(+0.13%) |
May 16, 2018 | 17.60 | 17.68 | 17.58 | 17.64 | 1,834,553 | +0.16(+0.93%) |
May 15, 2018 | 17.48 | 17.53 | 17.42 | 17.48 | 1,878,627 | -0.22(-1.22%) |
May 14, 2018 | 17.75 | 17.78 | 17.68 | 17.69 | 1,446,126 | +0.04(+0.22%) |
May 11, 2018 | 17.66 | 17.70 | 17.63 | 17.65 | 1,360,566 | -0.02(-0.13%) |
May 10, 2018 | 17.58 | 17.68 | 17.53 | 17.68 | 1,328,192 | +0.21(+1.19%) |
May 09, 2018 | 17.37 | 17.47 | 17.37 | 17.47 | 1,494,319 | +0.08(+0.44%) |
May 08, 2018 | 17.34 | 17.39 | 17.30 | 17.39 | 1,752,438 | -0.08(-0.44%) |
May 07, 2018 | 17.45 | 17.53 | 17.44 | 17.47 | 1,538,279 | -0.09(-0.53%) |
May 04, 2018 | 17.32 | 17.58 | 17.30 | 17.56 | 1,654,935 | +0.02(+0.13%) |
May 03, 2018 | 17.48 | 17.58 | 17.33 | 17.54 | 2,369,674 | +0.16(+0.93%) |
May 02, 2018 | 17.38 | 17.51 | 17.33 | 17.38 | 1,613,621 | +0.15(+0.85%) |
May 01, 2018 | 17.21 | 17.24 | 17.14 | 17.23 | 1,552,817 | +0.09(+0.50%) |
Apr 30, 2018 | 17.24 | 17.28 | 17.14 | 17.14 | 4,242,468 | -0.15(-0.85%) |
Apr 27, 2018 | 17.21 | 17.29 | 17.18 | 17.29 | 1,724,427 | +0.10(+0.58%) |
Apr 26, 2018 | 17.17 | 17.21 | 17.12 | 17.19 | 949,074 | +0.08(+0.50%) |
Apr 25, 2018 | 17.07 | 17.15 | 17.01 | 17.11 | 1,857,975 | -0.03(-0.18%) |
Apr 24, 2018 | 17.31 | 17.33 | 17.11 | 17.14 | 1,983,603 | +0.00(+0.00%) |
Apr 23, 2018 | 17.21 | 17.21 | 17.11 | 17.14 | 1,934,955 | +0.01(+0.05%) |
Apr 20, 2018 | 17.18 | 17.19 | 17.10 | 17.13 | 3,034,800 | -0.18(-1.03%) |
Apr 19, 2018 | 17.41 | 17.45 | 17.26 | 17.31 | 2,481,707 | -0.19(-1.06%) |
Apr 18, 2018 | 17.44 | 17.51 | 17.41 | 17.49 | 2,086,868 | +0.10(+0.58%) |
Apr 17, 2018 | 17.34 | 17.43 | 17.32 | 17.39 | 1,890,540 | +0.02(+0.13%) |
Apr 16, 2018 | 17.32 | 17.40 | 17.31 | 17.37 | 3,639,047 | +0.08(+0.45%) |
Apr 13, 2018 | 17.41 | 17.43 | 17.25 | 17.29 | 1,586,155 | +0.00(+0.00%) |
Apr 12, 2018 | 17.28 | 17.34 | 17.27 | 17.29 | 1,757,192 | +0.05(+0.31%) |
Apr 11, 2018 | 17.21 | 17.33 | 17.21 | 17.24 | 1,682,035 | -0.12(-0.67%) |
Apr 10, 2018 | 17.28 | 17.39 | 17.25 | 17.35 | 4,715,061 | +0.31(+1.81%) |
Apr 09, 2018 | 17.03 | 17.18 | 17.00 | 17.04 | 2,788,047 | +0.19(+1.15%) |
Apr 06, 2018 | 17.03 | 17.10 | 16.82 | 16.85 | 3,210,256 | -0.19(-1.13%) |
Apr 05, 2018 | 17.00 | 17.11 | 16.90 | 17.04 | 4,830,082 | +0.02(+0.09%) |
Apr 04, 2018 | 16.79 | 17.06 | 16.78 | 17.03 | 4,241,986 | +0.12(+0.69%) |
Apr 03, 2018 | 16.83 | 16.95 | 16.79 | 16.91 | 3,834,691 | +0.19(+1.15%) |
Apr 02, 2018 | 16.90 | 17.00 | 16.64 | 16.72 | 5,192,390 | -0.29(-1.73%) |
Mar 29, 2018 | 17.01 | 17.01 | 17.01 | 0 | +0.14(+0.82%) | |
Mar 28, 2018 | 16.92 | 17.03 | 16.84 | 16.87 | 4,959,418 | +0.01(+0.05%) |
Mar 27, 2018 | 17.13 | 17.14 | 16.81 | 16.87 | 4,010,174 | -0.33(-1.93%) |
Mar 26, 2018 | 17.10 | 17.21 | 16.94 | 17.20 | 4,566,803 | +0.30(+1.78%) |
Mar 23, 2018 | 17.21 | 17.23 | 16.90 | 16.90 | 5,172,571 | -0.22(-1.31%) |
Mar 22, 2018 | 17.28 | 17.34 | 17.12 | 17.12 | 4,167,554 | -0.45(-2.55%) |
Mar 21, 2018 | 17.39 | 17.62 | 17.37 | 17.57 | 2,340,383 | +0.18(+1.02%) |
Mar 20, 2018 | 17.41 | 17.45 | 17.35 | 17.39 | 2,741,860 | -0.06(-0.35%) |
Mar 19, 2018 | 17.49 | 17.51 | 17.33 | 17.45 | 2,121,856 | -0.14(-0.79%) |
Mar 16, 2018 | 17.63 | 17.68 | 17.59 | 17.59 | 1,503,943 | -0.06(-0.35%) |
Mar 15, 2018 | 17.74 | 17.77 | 17.62 | 17.65 | 1,428,357 | -0.19(-1.08%) |
Mar 14, 2018 | 17.96 | 17.96 | 17.79 | 17.85 | 2,389,595 | +0.08(+0.43%) |
Mar 13, 2018 | 18.00 | 18.03 | 17.73 | 17.77 | 2,201,665 | -0.23(-1.29%) |
Mar 12, 2018 | 17.98 | 18.04 | 17.94 | 18.00 | 2,480,005 | -0.01(-0.04%) |
Mar 09, 2018 | 17.85 | 18.02 | 17.84 | 18.01 | 2,280,554 | +0.32(+1.79%) |
Mar 08, 2018 | 17.70 | 17.74 | 17.58 | 17.69 | 2,814,654 | +0.02(+0.13%) |
Mar 07, 2018 | 17.71 | 17.52 | 17.67 | 3,284,853 | -0.12(-0.65%) | |
Mar 06, 2018 | 17.83 | 17.88 | 17.73 | 17.79 | 2,180,022 | +0.14(+0.79%) |
Mar 05, 2018 | 17.41 | 17.67 | 17.38 | 17.65 | 2,533,689 | +0.08(+0.44%) |
Mar 02, 2018 | 17.43 | 17.58 | 17.36 | 17.57 | 3,126,721 | +0.05(+0.31%) |
Mar 01, 2018 | 17.62 | 17.71 | 17.37 | 17.51 | 3,619,466 | -0.12(-0.66%) |
Feb 28, 2018 | 17.92 | 17.95 | 17.63 | 17.63 | 3,685,092 | -0.22(-1.21%) |
Feb 27, 2018 | 18.06 | 18.08 | 17.85 | 17.85 | 2,361,968 | -0.29(-1.58%) |
Feb 26, 2018 | 18.06 | 18.15 | 17.98 | 18.13 | 2,253,708 | +0.19(+1.08%) |
Feb 23, 2018 | 17.82 | 17.96 | 17.79 | 17.94 | 2,268,053 | +0.14(+0.78%) |
Feb 22, 2018 | 17.78 | 17.80 | 3,026,204 | +0.14(+0.79%) | ||
Feb 21, 2018 | 17.77 | 17.96 | 17.63 | 17.66 | 3,450,553 | -0.05(-0.26%) |
Feb 20, 2018 | 17.75 | 17.83 | 17.67 | 17.71 | 2,789,342 | -0.05(-0.26%) |
Feb 16, 2018 | 17.75 | 17.75 | 17.75 | 0 | -0.15(-0.82%) | |
Feb 15, 2018 | 17.87 | 17.91 | 17.68 | 17.90 | 3,654,966 | +0.13(+0.74%) |
Feb 14, 2018 | 17.25 | 17.77 | 17.25 | 17.77 | 3,838,147 | +0.31(+1.77%) |
Feb 13, 2018 | 17.35 | 17.51 | 17.32 | 17.46 | 2,566,280 | +0.10(+0.58%) |
Feb 12, 2018 | 17.24 | 17.42 | 17.14 | 17.36 | 3,303,573 | +0.27(+1.58%) |
Feb 09, 2018 | 17.09 | 17.19 | 16.68 | 17.09 | 8,735,699 | +0.22(+1.28%) |
Feb 08, 2018 | 17.37 | 17.41 | 16.87 | 16.87 | 6,646,981 | -0.49(-2.80%) |
Feb 07, 2018 | 17.51 | 17.59 | 17.34 | 17.36 | 4,852,948 | -0.37(-2.09%) |
Feb 06, 2018 | 17.35 | 17.79 | 17.24 | 17.73 | 13,564,595 | +0.05(+0.26%) |
Feb 05, 2018 | 18.00 | 18.09 | 17.52 | 17.68 | 6,791,244 | -0.49(-2.68%) |
Feb 02, 2018 | 18.35 | 18.38 | 18.13 | 18.17 | 5,366,315 | -0.28(-1.51%) |
Feb 01, 2018 | 18.36 | 18.50 | 18.35 | 18.45 | 3,292,568 | +0.09(+0.46%) |
Jan 31, 2018 | 18.48 | 18.52 | 18.33 | 18.36 | 2,624,713 | +0.02(+0.08%) |
Jan 30, 2018 | 18.41 | 18.43 | 18.31 | 18.35 | 2,448,938 | -0.15(-0.79%) |
Jan 29, 2018 | 18.53 | 18.58 | 18.47 | 18.50 | 1,846,242 | -0.13(-0.71%) |
Jan 26, 2018 | 18.52 | 18.69 | 18.50 | 18.63 | 4,769,908 | +0.23(+1.26%) |
Jan 25, 2018 | 18.54 | 18.54 | 18.31 | 18.40 | 3,376,581 | -0.05(-0.29%) |
Jan 24, 2018 | 18.51 | 18.54 | 18.37 | 18.45 | 2,953,486 | +0.11(+0.59%) |
Jan 23, 2018 | 18.26 | 18.36 | 18.24 | 18.34 | 2,301,399 | +0.04(+0.21%) |
Jan 22, 2018 | 18.23 | 18.30 | 18.20 | 18.30 | 2,489,402 | +0.02(+0.13%) |
Jan 19, 2018 | 18.30 | 18.25 | 18.28 | 1,408,341 | +0.04(+0.21%) | |
Jan 18, 2018 | 18.26 | 18.28 | 18.20 | 18.24 | 1,523,185 | +0.02(+0.09%) |
Jan 17, 2018 | 18.12 | 18.30 | 18.07 | 18.23 | 2,801,932 | +0.10(+0.55%) |
Jan 16, 2018 | 18.20 | 18.24 | 18.06 | 18.13 | 2,797,275 | -0.16(-0.89%) |
Jan 12, 2018 | 18.29 | 18.29 | 18.29 | 0 | +0.10(+0.55%) | |
Jan 11, 2018 | 18.10 | 18.20 | 18.08 | 18.19 | 1,368,324 | +0.11(+0.60%) |
Jan 10, 2018 | 18.06 | 18.12 | 18.02 | 18.08 | 2,344,251 | -0.15(-0.85%) |
Jan 09, 2018 | 18.22 | 18.26 | 18.18 | 18.23 | 3,630,665 | +0.02(+0.13%) |
Jan 08, 2018 | 18.20 | 18.22 | 18.16 | 18.21 | 5,147,203 | -0.10(-0.55%) |
Jan 05, 2018 | 18.25 | 18.33 | 18.21 | 18.31 | 2,064,303 | +0.11(+0.59%) |
Jan 04, 2018 | 18.10 | 18.20 | 18.09 | 18.20 | 3,099,386 | +0.07(+0.38%) |
Jan 03, 2018 | 18.06 | 18.14 | 18.05 | 18.13 | 2,015,764 | +0.12(+0.64%) |
Jan 02, 2018 | 17.96 | 18.02 | 17.92 | 18.02 | 2,090,748 | +0.12(+0.65%) |
Dec 29, 2017 | 17.90 | 17.90 | 17.90 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 17.96 | 17.96 | 17.89 | 17.92 | 1,448,507 | +0.08(+0.43%) |
Dec 27, 2017 | 17.79 | 17.85 | 17.79 | 17.84 | 2,481,404 | +0.09(+0.52%) |
Dec 26, 2017 | 17.75 | 17.80 | 17.68 | 17.75 | 1,524,763 | +0.00(+0.00%) |
Dec 22, 2017 | 17.70 | 17.75 | 17.65 | 17.75 | 2,409,558 | +0.09(+0.48%) |
Dec 21, 2017 | 17.63 | 17.72 | 17.62 | 17.66 | 1,934,886 | +0.12(+0.70%) |
Dec 20, 2017 | 17.60 | 17.61 | 17.51 | 17.54 | 2,285,357 | +0.00(+0.00%) |
Dec 19, 2017 | 17.58 | 17.58 | 17.52 | 17.54 | 5,587,862 | -0.03(-0.18%) |
Dec 18, 2017 | 17.58 | 17.63 | 17.55 | 17.57 | 4,074,285 | +0.12(+0.69%) |
Dec 15, 2017 | 17.43 | 17.49 | 17.42 | 17.45 | 2,040,700 | +0.02(+0.13%) |
Dec 14, 2017 | 17.49 | 17.50 | 17.43 | 17.43 | 2,342,639 | -0.05(-0.26%) |
Dec 13, 2017 | 17.37 | 17.54 | 17.36 | 17.47 | 3,518,004 | +0.26(+1.49%) |
Dec 12, 2017 | 17.21 | 17.25 | 17.19 | 17.22 | 3,204,395 | +0.09(+0.53%) |
Dec 11, 2017 | 17.05 | 17.14 | 17.05 | 17.12 | 2,150,940 | +0.04(+0.22%) |
Dec 08, 2017 | 17.11 | 17.12 | 17.05 | 17.09 | 2,288,351 | +0.05(+0.31%) |
Dec 07, 2017 | 17.00 | 17.06 | 16.98 | 17.03 | 2,258,815 | -0.01(-0.04%) |
Dec 06, 2017 | 17.08 | 17.09 | 17.03 | 17.04 | 1,335,934 | -0.05(-0.26%) |
Dec 05, 2017 | 17.19 | 17.19 | 17.09 | 17.09 | 4,260,925 | -0.03(-0.18%) |
Dec 04, 2017 | 17.23 | 17.23 | 17.11 | 17.12 | 2,045,280 | -0.11(-0.66%) |
Dec 01, 2017 | 17.20 | 17.29 | 17.18 | 17.23 | 3,942,348 | +0.06(+0.35%) |
Nov 30, 2017 | 17.22 | 17.24 | 17.15 | 17.17 | 2,929,409 | -0.05(-0.26%) |
Nov 29, 2017 | 17.25 | 17.27 | 17.18 | 17.22 | 2,494,706 | -0.10(-0.57%) |
Nov 28, 2017 | 17.30 | 17.38 | 17.28 | 17.31 | 4,087,331 | +0.10(+0.57%) |
Nov 27, 2017 | 17.28 | 17.31 | 17.21 | 17.22 | 1,779,767 | -0.08(-0.44%) |
Nov 24, 2017 | 17.31 | 17.33 | 17.28 | 17.29 | 872,171 | -0.01(-0.04%) |
Nov 22, 2017 | 17.28 | 17.31 | 17.22 | 17.30 | 1,756,708 | +0.09(+0.53%) |
Nov 21, 2017 | 17.18 | 17.24 | 17.18 | 17.21 | 3,751,424 | +0.11(+0.62%) |
Nov 20, 2017 | 17.06 | 17.12 | 17.06 | 17.10 | 1,820,229 | +0.04(+0.22%) |
Nov 17, 2017 | 17.05 | 17.09 | 17.02 | 17.06 | 1,660,384 | -0.15(-0.88%) |
Nov 16, 2017 | 17.14 | 17.22 | 17.13 | 17.22 | 1,558,777 | +0.11(+0.66%) |
Nov 15, 2017 | 17.05 | 17.11 | 17.00 | 17.10 | 2,520,834 | -0.05(-0.31%) |
Nov 14, 2017 | 17.22 | 17.24 | 17.11 | 17.15 | 2,665,425 | -0.20(-1.13%) |
Nov 13, 2017 | 17.33 | 17.40 | 17.32 | 17.35 | 1,840,274 | -0.12(-0.69%) |
Nov 10, 2017 | 17.42 | 17.49 | 17.40 | 17.47 | 2,197,066 | +0.00(+0.00%) |
Nov 09, 2017 | 17.42 | 17.49 | 17.40 | 17.47 | 1,924,068 | +0.04(+0.22%) |
Nov 08, 2017 | 17.44 | 17.47 | 17.39 | 17.43 | 2,379,287 | +0.17(+0.96%) |
Nov 07, 2017 | 17.31 | 17.32 | 17.22 | 17.27 | 3,272,664 | -0.03(-0.17%) |
Nov 06, 2017 | 17.19 | 17.31 | 17.19 | 17.30 | 1,314,765 | +0.07(+0.39%) |
Nov 03, 2017 | 17.28 | 17.29 | 17.19 | 17.23 | 2,761,526 | -0.10(-0.57%) |
Nov 02, 2017 | 17.31 | 17.34 | 17.27 | 17.33 | 2,091,654 | +0.13(+0.75%) |
Nov 01, 2017 | 17.23 | 17.31 | 17.19 | 17.20 | 2,853,366 | +0.08(+0.48%) |
Oct 31, 2017 | 17.09 | 17.15 | 17.06 | 17.12 | 2,491,966 | -0.05(-0.26%) |
Oct 30, 2017 | 17.12 | 17.16 | 17.12 | 17.16 | 2,377,246 | -0.03(-0.18%) |
Oct 27, 2017 | 17.07 | 17.19 | 17.03 | 17.19 | 3,323,718 | +0.08(+0.48%) |
Oct 26, 2017 | 17.19 | 17.20 | 17.11 | 17.11 | 2,485,555 | +0.00(+0.00%) |
Oct 25, 2017 | 17.19 | 17.21 | 17.06 | 17.11 | 2,558,766 | -0.23(-1.35%) |
Oct 24, 2017 | 17.31 | 17.37 | 17.29 | 17.34 | 1,501,328 | +0.02(+0.13%) |
Oct 23, 2017 | 17.38 | 17.39 | 17.30 | 17.32 | 1,818,795 | -0.11(-0.61%) |
Oct 20, 2017 | 17.47 | 17.47 | 17.39 | 17.43 | 1,927,005 | +0.00(+0.00%) |
Oct 19, 2017 | 17.39 | 17.46 | 17.38 | 17.43 | 2,376,351 | +0.03(+0.17%) |
Oct 18, 2017 | 17.42 | 17.43 | 17.36 | 17.40 | 2,867,792 | +0.00(+0.00%) |
Oct 17, 2017 | 17.40 | 17.41 | 17.34 | 17.40 | 2,806,349 | +0.06(+0.35%) |
Oct 16, 2017 | 17.34 | 17.37 | 17.31 | 17.34 | 2,149,470 | +0.02(+0.13%) |
Oct 13, 2017 | 17.29 | 17.33 | 17.29 | 17.31 | 4,093,900 | +0.25(+1.46%) |
Oct 12, 2017 | 17.03 | 17.09 | 17.01 | 17.06 | 1,739,153 | +0.12(+0.71%) |
Oct 11, 2017 | 16.93 | 16.96 | 16.88 | 16.94 | 1,886,543 | +0.05(+0.27%) |
Oct 10, 2017 | 16.85 | 16.90 | 16.85 | 16.90 | 1,773,486 | +0.14(+0.81%) |
Oct 09, 2017 | 16.84 | 16.85 | 16.75 | 16.76 | 1,905,261 | +0.01(+0.05%) |
Oct 06, 2017 | 16.71 | 16.79 | 16.67 | 16.76 | 2,814,314 | +0.00(+0.00%) |
Oct 05, 2017 | 16.74 | 16.77 | 16.72 | 16.76 | 3,165,940 | -0.08(-0.45%) |
Oct 04, 2017 | 16.79 | 16.84 | 16.78 | 16.83 | 3,749,600 | -0.09(-0.53%) |
Oct 03, 2017 | 16.85 | 16.93 | 16.84 | 16.92 | 2,230,151 | -0.08(-0.44%) |
Oct 02, 2017 | 16.97 | 17.03 | 16.94 | 17.00 | 2,593,313 | +0.08(+0.45%) |
Sep 29, 2017 | 16.86 | 16.94 | 16.82 | 16.92 | 6,117,253 | +0.07(+0.40%) |
Sep 28, 2017 | 16.74 | 16.88 | 16.74 | 16.85 | 2,400,562 | -0.03(-0.18%) |
Sep 27, 2017 | 16.83 | 16.89 | 16.82 | 16.88 | 2,257,565 | -0.06(-0.36%) |
Sep 26, 2017 | 16.97 | 16.98 | 16.88 | 16.94 | 2,449,021 | -0.13(-0.75%) |
Sep 25, 2017 | 17.09 | 17.15 | 17.03 | 17.07 | 2,417,967 | -0.05(-0.31%) |
Sep 22, 2017 | 17.15 | 17.21 | 17.11 | 17.12 | 2,545,930 | +0.12(+0.71%) |
Sep 21, 2017 | 17.01 | 17.03 | 16.96 | 17.00 | 2,662,589 | -0.29(-1.66%) |
Sep 20, 2017 | 17.34 | 17.44 | 17.15 | 17.29 | 3,769,826 | -0.04(-0.22%) |
Sep 19, 2017 | 17.29 | 17.34 | 17.25 | 17.33 | 1,463,696 | +0.11(+0.66%) |
Sep 18, 2017 | 17.25 | 17.29 | 17.15 | 17.22 | 3,176,697 | -0.05(-0.31%) |
Sep 15, 2017 | 17.28 | 17.28 | 17.21 | 17.27 | 1,586,379 | -0.05(-0.30%) |
Sep 14, 2017 | 17.22 | 17.33 | 17.21 | 17.32 | 1,887,885 | +0.00(+0.00%) |
Sep 13, 2017 | 17.40 | 17.40 | 17.27 | 17.32 | 2,448,256 | -0.14(-0.82%) |
Sep 12, 2017 | 17.43 | 17.49 | 17.40 | 17.46 | 1,986,597 | +0.11(+0.65%) |
Sep 11, 2017 | 17.28 | 17.37 | 17.28 | 17.35 | 2,266,658 | +0.15(+0.88%) |
Sep 08, 2017 | 17.31 | 17.38 | 17.19 | 17.20 | 1,669,052 | -0.06(-0.35%) |
Sep 07, 2017 | 17.23 | 17.26 | 17.19 | 17.26 | 1,208,691 | +0.10(+0.57%) |
Sep 06, 2017 | 17.06 | 17.20 | 17.06 | 17.16 | 2,432,170 | +0.06(+0.35%) |
Sep 05, 2017 | 17.17 | 17.22 | 17.01 | 17.10 | 2,403,419 | -0.11(-0.61%) |
Sep 01, 2017 | 17.20 | 17.25 | 17.13 | 17.21 | 3,246,257 | +0.13(+0.75%) |
Aug 31, 2017 | 17.01 | 17.11 | 16.99 | 17.08 | 2,332,478 | +0.20(+1.21%) |
Aug 30, 2017 | 16.85 | 16.88 | 16.80 | 16.88 | 3,139,208 | -0.08(-0.49%) |
Aug 29, 2017 | 16.91 | 17.00 | 16.89 | 16.96 | 1,553,487 | -0.12(-0.71%) |
Aug 28, 2017 | 17.09 | 17.09 | 17.01 | 17.08 | 1,349,793 | -0.04(-0.22%) |
Aug 25, 2017 | 17.06 | 17.19 | 17.06 | 17.12 | 2,417,237 | +0.09(+0.53%) |
Aug 24, 2017 | 17.06 | 17.08 | 17.02 | 17.03 | 2,228,080 | -0.03(-0.18%) |
Aug 23, 2017 | 16.96 | 17.06 | 16.94 | 17.06 | 1,432,425 | -0.08(-0.48%) |
Aug 22, 2017 | 17.08 | 17.17 | 17.07 | 17.14 | 1,487,487 | +0.11(+0.62%) |
Aug 21, 2017 | 17.05 | 17.05 | 16.98 | 17.03 | 1,078,894 | -0.01(-0.09%) |
Aug 18, 2017 | 17.02 | 17.12 | 16.97 | 17.05 | 2,559,446 | +0.08(+0.49%) |
Aug 17, 2017 | 17.12 | 17.17 | 16.96 | 16.97 | 1,927,861 | -0.22(-1.27%) |
Aug 16, 2017 | 17.03 | 17.21 | 17.03 | 17.19 | 2,337,209 | +0.38(+2.29%) |
Aug 15, 2017 | 16.82 | 16.82 | 16.74 | 16.80 | 2,088,541 | -0.05(-0.27%) |
Aug 14, 2017 | 16.83 | 16.90 | 16.82 | 16.85 | 1,868,481 | +0.08(+0.45%) |
Aug 11, 2017 | 16.73 | 16.82 | 16.70 | 16.77 | 2,560,155 | +0.05(+0.27%) |
Aug 10, 2017 | 16.93 | 16.93 | 16.73 | 16.73 | 3,326,187 | -0.20(-1.16%) |
Aug 09, 2017 | 16.92 | 16.94 | 16.88 | 16.92 | 2,373,026 | -0.05(-0.27%) |
Aug 08, 2017 | 16.97 | 17.03 | 16.94 | 16.97 | 1,592,035 | -0.08(-0.44%) |
Aug 07, 2017 | 17.01 | 17.06 | 17.01 | 17.04 | 1,295,147 | +0.04(+0.22%) |
Aug 04, 2017 | 16.96 | 17.00 | 16.88 | 17.00 | 2,168,003 | +0.02(+0.09%) |
Aug 03, 2017 | 17.00 | 17.04 | 16.95 | 16.99 | 2,606,935 | -0.14(-0.79%) |
Aug 02, 2017 | 17.07 | 17.14 | 17.06 | 17.12 | 1,625,916 | -0.05(-0.31%) |