Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.75 | 21.77 | 21.58 | 21.63 | 167,720 | -0.03(-0.15%) |
Jul 28, 2017 | 21.60 | 21.70 | 21.58 | 21.66 | 90,566 | -0.08(-0.39%) |
Jul 27, 2017 | 21.99 | 22.02 | 21.52 | 21.75 | 113,804 | -0.10(-0.45%) |
Jul 26, 2017 | 21.86 | 21.88 | 21.79 | 21.85 | 78,514 | +0.03(+0.14%) |
Jul 25, 2017 | 21.80 | 21.84 | 21.74 | 21.82 | 139,307 | -0.05(-0.25%) |
Jul 24, 2017 | 21.80 | 21.88 | 21.77 | 21.87 | 65,879 | +0.07(+0.34%) |
Jul 21, 2017 | 21.74 | 21.82 | 21.73 | 21.79 | 96,431 | -0.05(-0.24%) |
Jul 20, 2017 | 21.85 | 21.87 | 21.74 | 21.85 | 157,927 | +0.05(+0.21%) |
Jul 19, 2017 | 21.71 | 21.81 | 21.71 | 21.80 | 119,929 | +0.16(+0.72%) |
Jul 18, 2017 | 21.52 | 21.65 | 21.48 | 21.65 | 127,793 | +0.12(+0.58%) |
Jul 17, 2017 | 21.53 | 21.59 | 21.49 | 21.52 | 264,279 | -0.03(-0.16%) |
Jul 14, 2017 | 21.41 | 21.58 | 21.41 | 21.55 | 79,279 | +0.18(+0.86%) |
Jul 13, 2017 | 21.31 | 21.41 | 21.31 | 21.37 | 135,454 | +0.07(+0.32%) |
Jul 12, 2017 | 21.15 | 21.32 | 21.15 | 21.30 | 91,250 | +0.29(+1.40%) |
Jul 11, 2017 | 20.91 | 21.03 | 20.90 | 21.01 | 80,722 | +0.10(+0.48%) |
Jul 10, 2017 | 20.75 | 20.95 | 20.73 | 20.91 | 133,234 | +0.18(+0.85%) |
Jul 07, 2017 | 20.54 | 20.78 | 20.54 | 20.73 | 287,314 | +0.24(+1.16%) |
Jul 06, 2017 | 20.53 | 20.59 | 20.44 | 20.50 | 111,792 | -0.19(-0.90%) |
Jul 05, 2017 | 20.53 | 20.71 | 20.51 | 20.68 | 262,406 | +0.16(+0.77%) |
Jul 03, 2017 | 20.72 | 20.78 | 20.51 | 20.52 | 201,429 | -0.17(-0.82%) |
Jun 30, 2017 | 20.77 | 20.82 | 20.68 | 20.69 | 282,246 | -0.02(-0.11%) |
Jun 29, 2017 | 20.98 | 20.98 | 20.55 | 20.72 | 727,628 | -0.34(-1.64%) |
Jun 28, 2017 | 20.90 | 21.09 | 20.76 | 21.06 | 126,976 | +0.18(+0.87%) |
Jun 27, 2017 | 21.10 | 21.11 | 20.88 | 20.88 | 148,032 | -0.29(-1.35%) |
Jun 26, 2017 | 21.36 | 21.42 | 21.15 | 21.17 | 153,390 | -0.06(-0.29%) |
Jun 23, 2017 | 21.09 | 21.27 | 21.07 | 21.23 | 96,159 | +0.12(+0.58%) |
Jun 22, 2017 | 21.13 | 21.16 | 21.04 | 21.11 | 75,699 | +0.05(+0.22%) |
Jun 21, 2017 | 20.99 | 21.07 | 20.97 | 21.06 | 304,453 | +0.12(+0.56%) |
Jun 20, 2017 | 21.10 | 21.12 | 20.94 | 20.94 | 198,949 | -0.13(-0.63%) |
Jun 19, 2017 | 20.93 | 21.08 | 20.91 | 21.07 | 129,634 | +0.35(+1.68%) |
Jun 16, 2017 | 20.75 | 20.78 | 20.67 | 20.73 | 240,589 | +0.00(+0.01%) |
Jun 15, 2017 | 20.62 | 20.75 | 20.51 | 20.73 | 134,274 | -0.12(-0.57%) |
Jun 14, 2017 | 21.03 | 21.06 | 20.72 | 20.85 | 211,403 | -0.09(-0.41%) |
Jun 13, 2017 | 20.89 | 20.97 | 20.78 | 20.93 | 215,553 | +0.20(+0.98%) |
Jun 12, 2017 | 20.72 | 20.76 | 20.43 | 20.73 | 324,087 | -0.24(-1.13%) |
Jun 09, 2017 | 21.49 | 21.52 | 20.70 | 20.96 | 417,913 | -0.49(-2.30%) |
Jun 08, 2017 | 21.42 | 21.46 | 21.33 | 21.46 | 240,659 | +0.08(+0.38%) |
Jun 07, 2017 | 21.36 | 21.41 | 21.28 | 21.37 | 149,643 | +0.06(+0.27%) |
Jun 06, 2017 | 21.33 | 21.41 | 21.29 | 21.32 | 116,700 | -0.03(-0.15%) |
Jun 05, 2017 | 21.34 | 21.40 | 21.34 | 21.35 | 151,651 | +0.01(+0.03%) |
Jun 02, 2017 | 21.23 | 21.35 | 21.18 | 21.34 | 290,470 | +0.23(+1.10%) |
Jun 01, 2017 | 21.10 | 21.12 | 20.99 | 21.11 | 873,497 | +0.07(+0.32%) |
May 31, 2017 | 21.15 | 21.18 | 21.00 | 21.04 | 154,442 | -0.05(-0.23%) |
May 30, 2017 | 21.02 | 21.11 | 21.02 | 21.09 | 199,575 | +0.01(+0.04%) |
May 26, 2017 | 21.08 | 21.09 | 21.04 | 21.08 | 2,494,703 | +0.03(+0.13%) |
May 25, 2017 | 20.99 | 21.10 | 20.98 | 21.06 | 104,757 | +0.14(+0.68%) |
May 24, 2017 | 20.90 | 20.92 | 20.84 | 20.91 | 127,486 | +0.10(+0.48%) |
May 23, 2017 | 20.85 | 20.88 | 20.77 | 20.81 | 138,202 | -0.00(-0.02%) |
May 22, 2017 | 20.67 | 20.82 | 20.67 | 20.82 | 116,942 | +0.20(+0.96%) |
May 19, 2017 | 20.60 | 20.68 | 20.59 | 20.62 | 161,903 | +0.14(+0.66%) |
May 18, 2017 | 20.36 | 20.55 | 20.36 | 20.48 | 461,762 | +0.08(+0.40%) |
May 17, 2017 | 20.77 | 20.78 | 20.39 | 20.40 | 239,445 | -0.51(-2.42%) |
May 16, 2017 | 20.85 | 20.91 | 20.79 | 20.91 | 123,908 | +0.10(+0.46%) |
May 15, 2017 | 20.73 | 20.81 | 20.73 | 20.81 | 180,971 | +0.14(+0.66%) |
May 12, 2017 | 20.64 | 20.69 | 20.62 | 20.68 | 734,970 | +0.07(+0.32%) |
May 11, 2017 | 20.56 | 20.62 | 20.49 | 20.61 | 115,416 | -0.01(-0.03%) |
May 10, 2017 | 20.57 | 20.69 | 20.54 | 20.62 | 77,827 | +0.03(+0.14%) |
May 09, 2017 | 20.56 | 20.63 | 20.55 | 20.59 | 141,031 | +0.10(+0.49%) |
May 08, 2017 | 20.45 | 20.52 | 20.43 | 20.49 | 121,079 | +0.05(+0.26%) |
May 05, 2017 | 20.36 | 20.43 | 20.33 | 20.43 | 85,111 | +0.10(+0.48%) |
May 04, 2017 | 20.32 | 20.35 | 20.30 | 20.34 | 84,311 | +0.02(+0.09%) |
May 03, 2017 | 20.30 | 20.33 | 20.26 | 20.32 | 150,304 | -0.03(-0.14%) |
May 02, 2017 | 20.34 | 20.37 | 20.29 | 20.35 | 531,963 | +0.08(+0.41%) |
May 01, 2017 | 20.18 | 20.30 | 20.15 | 20.26 | 136,245 | +0.17(+0.85%) |
Apr 28, 2017 | 20.10 | 20.11 | 20.04 | 20.09 | 127,251 | +0.10(+0.48%) |
Apr 27, 2017 | 19.97 | 20.02 | 19.95 | 20.00 | 112,918 | +0.13(+0.63%) |
Apr 26, 2017 | 19.92 | 19.96 | 19.87 | 19.87 | 95,109 | -0.07(-0.37%) |
Apr 25, 2017 | 19.90 | 19.98 | 19.88 | 19.95 | 230,992 | +0.16(+0.81%) |
Apr 24, 2017 | 19.76 | 19.80 | 19.72 | 19.79 | 424,485 | +0.26(+1.34%) |
Apr 21, 2017 | 19.53 | 19.56 | 19.49 | 19.53 | 107,293 | +0.00(+0.02%) |
Apr 20, 2017 | 19.39 | 19.54 | 19.39 | 19.52 | 84,018 | +0.23(+1.17%) |
Apr 19, 2017 | 19.37 | 19.41 | 19.29 | 19.29 | 250,638 | -0.05(-0.24%) |
Apr 18, 2017 | 19.29 | 19.37 | 19.29 | 19.34 | 312,646 | -0.05(-0.24%) |
Apr 17, 2017 | 19.25 | 19.39 | 19.25 | 19.39 | 88,130 | +0.14(+0.71%) |
Apr 13, 2017 | 19.26 | 19.38 | 19.24 | 19.25 | 149,986 | -0.02(-0.11%) |
Apr 12, 2017 | 19.32 | 19.35 | 19.24 | 19.27 | 339,227 | -0.06(-0.29%) |
Apr 11, 2017 | 19.37 | 19.37 | 19.17 | 19.33 | 110,573 | -0.08(-0.41%) |
Apr 10, 2017 | 19.44 | 19.47 | 19.39 | 19.40 | 91,512 | -0.04(-0.23%) |
Apr 07, 2017 | 19.43 | 19.47 | 19.38 | 19.45 | 112,041 | -0.02(-0.11%) |
Apr 06, 2017 | 19.51 | 19.51 | 19.44 | 19.47 | 148,931 | -0.03(-0.15%) |
Apr 05, 2017 | 19.60 | 19.67 | 19.47 | 19.50 | 101,643 | -0.04(-0.23%) |
Apr 04, 2017 | 19.47 | 19.55 | 19.44 | 19.54 | 90,152 | -0.00(-0.02%) |
Apr 03, 2017 | 19.57 | 19.61 | 19.44 | 19.55 | 182,732 | -0.00(-0.01%) |
Mar 31, 2017 | 19.53 | 19.60 | 19.52 | 19.55 | 115,200 | -0.04(-0.20%) |
Mar 30, 2017 | 19.56 | 19.62 | 19.56 | 19.59 | 211,530 | +0.03(+0.13%) |
Mar 29, 2017 | 19.52 | 19.59 | 19.51 | 19.56 | 344,203 | +0.01(+0.06%) |
Mar 28, 2017 | 19.41 | 19.59 | 19.40 | 19.55 | 110,980 | +0.13(+0.66%) |
Mar 27, 2017 | 19.24 | 19.45 | 19.23 | 19.42 | 1,058,842 | +0.05(+0.26%) |
Mar 24, 2017 | 19.38 | 19.48 | 19.32 | 19.37 | 86,783 | +0.05(+0.24%) |
Mar 23, 2017 | 19.36 | 19.40 | 19.30 | 19.33 | 151,397 | -0.08(-0.43%) |
Mar 22, 2017 | 19.26 | 19.42 | 19.26 | 19.41 | 253,981 | +0.15(+0.77%) |
Mar 21, 2017 | 19.59 | 19.63 | 19.26 | 19.26 | 175,492 | -0.25(-1.26%) |
Mar 20, 2017 | 19.50 | 19.55 | 19.48 | 19.51 | 149,935 | +0.04(+0.22%) |
Mar 17, 2017 | 19.48 | 19.51 | 19.45 | 19.46 | 1,640,572 | +0.01(+0.05%) |
Mar 16, 2017 | 19.46 | 19.48 | 19.41 | 19.45 | 789,555 | +0.10(+0.53%) |
Mar 15, 2017 | 19.26 | 19.41 | 19.20 | 19.35 | 157,556 | +0.15(+0.76%) |
Mar 14, 2017 | 19.22 | 19.24 | 19.16 | 19.21 | 59,529 | -0.03(-0.16%) |
Mar 13, 2017 | 19.23 | 19.27 | 19.23 | 19.24 | 270,913 | +0.04(+0.20%) |
Mar 10, 2017 | 19.19 | 19.23 | 19.14 | 19.20 | 72,635 | +0.12(+0.65%) |
Mar 09, 2017 | 19.08 | 19.11 | 19.00 | 19.08 | 88,613 | -0.01(-0.07%) |
Mar 08, 2017 | 19.11 | 19.15 | 19.09 | 19.09 | 95,637 | -0.01(-0.07%) |
Mar 07, 2017 | 19.07 | 19.15 | 19.07 | 19.10 | 207,024 | +0.04(+0.21%) |
Mar 06, 2017 | 19.02 | 19.09 | 19.00 | 19.06 | 181,696 | -0.02(-0.10%) |
Mar 03, 2017 | 19.06 | 19.09 | 19.00 | 19.08 | 100,753 | +0.03(+0.17%) |
Mar 02, 2017 | 19.16 | 19.19 | 19.04 | 19.05 | 322,917 | -0.13(-0.68%) |
Mar 01, 2017 | 19.02 | 19.20 | 18.99 | 19.18 | 755,856 | +0.27(+1.45%) |
Feb 28, 2017 | 18.97 | 18.97 | 18.87 | 18.91 | 77,815 | -0.06(-0.32%) |
Feb 27, 2017 | 18.98 | 18.99 | 18.93 | 18.97 | 43,537 | -0.02(-0.09%) |
Feb 24, 2017 | 18.88 | 18.99 | 18.87 | 18.99 | 176,694 | -0.01(-0.05%) |
Feb 23, 2017 | 19.05 | 19.07 | 18.94 | 19.00 | 79,327 | -0.00(-0.02%) |
Feb 22, 2017 | 18.96 | 19.02 | 18.94 | 19.00 | 786,847 | +0.01(+0.05%) |
Feb 21, 2017 | 18.92 | 19.01 | 18.90 | 18.99 | 253,111 | +0.12(+0.63%) |
Feb 17, 2017 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.02%) | |
Feb 16, 2017 | 18.84 | 18.88 | 18.81 | 18.87 | 126,946 | +0.05(+0.28%) |
Feb 15, 2017 | 18.71 | 18.81 | 18.71 | 18.81 | 119,643 | +0.10(+0.51%) |
Feb 14, 2017 | 18.65 | 18.72 | 18.61 | 18.72 | 100,353 | +0.05(+0.24%) |
Feb 13, 2017 | 18.62 | 18.70 | 18.62 | 18.67 | 134,649 | +0.12(+0.63%) |
Feb 10, 2017 | 18.56 | 18.59 | 18.54 | 18.56 | 63,806 | +0.02(+0.12%) |
Feb 09, 2017 | 18.50 | 18.57 | 18.49 | 18.53 | 246,990 | +0.04(+0.20%) |
Feb 08, 2017 | 18.46 | 18.51 | 18.43 | 18.50 | 67,124 | +0.03(+0.17%) |
Feb 07, 2017 | 18.44 | 18.49 | 18.41 | 18.47 | 173,388 | +0.04(+0.22%) |
Feb 06, 2017 | 18.35 | 18.43 | 18.35 | 18.43 | 73,900 | +0.01(+0.05%) |
Feb 03, 2017 | 18.37 | 18.43 | 18.37 | 18.42 | 154,225 | +0.12(+0.67%) |
Feb 02, 2017 | 18.26 | 18.32 | 18.22 | 18.29 | 77,306 | +0.03(+0.19%) |
Feb 01, 2017 | 18.29 | 18.31 | 18.18 | 18.26 | 192,571 | +0.12(+0.64%) |
Jan 31, 2017 | 18.17 | 18.17 | 18.07 | 18.14 | 151,715 | -0.09(-0.47%) |
Jan 30, 2017 | 18.26 | 18.26 | 18.13 | 18.23 | 183,304 | -0.11(-0.62%) |
Jan 27, 2017 | 18.33 | 18.39 | 18.32 | 18.34 | 170,255 | +0.01(+0.06%) |
Jan 26, 2017 | 18.38 | 18.39 | 18.29 | 18.33 | 163,168 | -0.01(-0.08%) |
Jan 25, 2017 | 18.28 | 18.36 | 18.25 | 18.35 | 1,823,412 | +0.23(+1.29%) |
Jan 24, 2017 | 17.96 | 18.14 | 17.96 | 18.11 | 133,575 | +0.17(+0.96%) |
Jan 23, 2017 | 17.88 | 17.96 | 17.85 | 17.94 | 156,056 | +0.04(+0.25%) |
Jan 20, 2017 | 17.86 | 17.93 | 17.85 | 17.90 | 108,069 | +0.09(+0.52%) |
Jan 19, 2017 | 17.84 | 17.90 | 17.78 | 17.80 | 9,368,838 | -0.04(-0.22%) |
Jan 18, 2017 | 17.83 | 17.87 | 17.80 | 17.84 | 82,995 | +0.03(+0.19%) |
Jan 17, 2017 | 17.82 | 17.85 | 17.77 | 17.81 | 164,592 | -0.08(-0.42%) |
Jan 13, 2017 | 17.88 | 17.88 | 17.88 | 0 | +0.03(+0.15%) | |
Jan 12, 2017 | 17.84 | 17.86 | 17.71 | 17.86 | 136,206 | -0.02(-0.13%) |
Jan 11, 2017 | 17.79 | 17.88 | 17.76 | 17.88 | 125,649 | +0.12(+0.66%) |
Jan 10, 2017 | 17.78 | 17.82 | 17.74 | 17.76 | 76,944 | -0.00(-0.03%) |
Jan 09, 2017 | 17.71 | 17.80 | 17.71 | 17.77 | 211,543 | +0.05(+0.31%) |
Jan 06, 2017 | 17.59 | 17.74 | 17.54 | 17.71 | 241,956 | +0.13(+0.73%) |
Jan 05, 2017 | 17.53 | 17.59 | 17.52 | 17.59 | 266,909 | +0.09(+0.50%) |
Jan 04, 2017 | 17.45 | 17.52 | 17.45 | 17.50 | 127,175 | +0.07(+0.41%) |
Jan 03, 2017 | 17.40 | 17.50 | 17.34 | 17.43 | 512,018 | +0.14(+0.80%) |
Dec 30, 2016 | 17.29 | 17.29 | 17.29 | 0 | -0.14(-0.80%) | |
Dec 29, 2016 | 17.43 | 17.45 | 17.39 | 17.43 | 158,414 | +0.03(+0.15%) |
Dec 28, 2016 | 17.58 | 17.60 | 17.40 | 17.40 | 105,673 | -0.12(-0.69%) |
Dec 27, 2016 | 17.50 | 17.59 | 17.50 | 17.52 | 70,150 | +0.07(+0.40%) |
Dec 23, 2016 | 17.45 | 17.45 | 17.45 | 0 | +0.01(+0.08%) | |
Dec 22, 2016 | 17.49 | 17.49 | 17.39 | 17.44 | 99,762 | -0.09(-0.52%) |
Dec 21, 2016 | 17.52 | 17.56 | 17.48 | 17.53 | 104,147 | -0.04(-0.22%) |
Dec 20, 2016 | 17.54 | 17.58 | 17.52 | 17.57 | 131,430 | +0.06(+0.35%) |
Dec 19, 2016 | 17.44 | 17.56 | 17.41 | 17.51 | 130,613 | +0.10(+0.59%) |
Dec 16, 2016 | 17.55 | 17.55 | 17.38 | 17.40 | 97,437 | -0.10(-0.58%) |
Dec 15, 2016 | 17.47 | 17.59 | 17.47 | 17.50 | 4,089,081 | +0.05(+0.30%) |
Dec 14, 2016 | 17.56 | 17.62 | 17.45 | 17.45 | 192,207 | -0.09(-0.49%) |
Dec 13, 2016 | 17.42 | 17.63 | 17.42 | 17.54 | 92,114 | +0.19(+1.11%) |
Dec 12, 2016 | 17.36 | 17.37 | 17.29 | 17.35 | 122,250 | -0.09(-0.50%) |
Dec 09, 2016 | 17.38 | 17.44 | 17.37 | 17.43 | 114,105 | +0.09(+0.50%) |
Dec 08, 2016 | 17.30 | 17.39 | 17.29 | 17.35 | 106,872 | +0.09(+0.50%) |
Dec 07, 2016 | 17.00 | 17.31 | 16.99 | 17.26 | 90,894 | +0.30(+1.75%) |
Dec 06, 2016 | 16.96 | 17.00 | 16.92 | 16.96 | 755,354 | +0.03(+0.15%) |
Dec 05, 2016 | 16.85 | 16.96 | 16.81 | 16.94 | 233,330 | +0.17(+1.02%) |
Dec 02, 2016 | 16.67 | 16.79 | 16.66 | 16.77 | 261,443 | +0.05(+0.33%) |
Dec 01, 2016 | 17.07 | 17.12 | 16.68 | 16.71 | 1,502,085 | -0.41(-2.38%) |
Nov 30, 2016 | 17.29 | 17.30 | 17.10 | 17.12 | 207,911 | -0.10(-0.61%) |
Nov 29, 2016 | 17.18 | 17.32 | 17.18 | 17.23 | 84,421 | +0.03(+0.15%) |
Nov 28, 2016 | 17.19 | 17.27 | 17.18 | 17.20 | 164,994 | -0.02(-0.09%) |
Nov 25, 2016 | 17.18 | 17.22 | 17.16 | 17.21 | 359,302 | +0.06(+0.33%) |
Nov 23, 2016 | 17.16 | 17.16 | 17.16 | 0 | -0.08(-0.45%) | |
Nov 22, 2016 | 17.27 | 17.27 | 17.22 | 17.24 | 185,887 | +0.04(+0.21%) |
Nov 21, 2016 | 17.08 | 17.20 | 17.08 | 17.20 | 261,762 | +0.19(+1.14%) |
Nov 18, 2016 | 17.08 | 17.08 | 16.98 | 17.01 | 215,724 | -0.06(-0.34%) |
Nov 17, 2016 | 16.96 | 17.07 | 16.94 | 17.06 | 1,342,536 | +0.15(+0.91%) |
Nov 16, 2016 | 16.74 | 16.93 | 16.74 | 16.91 | 220,116 | +0.09(+0.55%) |
Nov 15, 2016 | 16.66 | 16.87 | 16.66 | 16.82 | 221,546 | +0.21(+1.29%) |
Nov 14, 2016 | 16.84 | 16.84 | 16.51 | 16.60 | 188,422 | -0.28(-1.67%) |
Nov 11, 2016 | 16.73 | 16.90 | 16.72 | 16.89 | 225,121 | +0.05(+0.29%) |
Nov 10, 2016 | 17.16 | 17.19 | 16.66 | 16.84 | 217,990 | -0.26(-1.53%) |
Nov 09, 2016 | 16.94 | 17.14 | 16.89 | 17.10 | 296,807 | -0.08(-0.49%) |
Nov 08, 2016 | 17.10 | 17.28 | 17.07 | 17.18 | 195,431 | +0.05(+0.31%) |
Nov 07, 2016 | 17.03 | 17.14 | 16.99 | 17.13 | 4,610,257 | +0.38(+2.26%) |
Nov 04, 2016 | 16.80 | 16.87 | 16.74 | 16.75 | 101,938 | -0.08(-0.47%) |
Nov 03, 2016 | 16.93 | 16.94 | 16.81 | 16.83 | 135,790 | -0.13(-0.75%) |
Nov 02, 2016 | 17.04 | 17.08 | 16.92 | 16.96 | 81,715 | -0.12(-0.72%) |
Nov 01, 2016 | 17.22 | 17.25 | 16.96 | 17.08 | 126,623 | -0.13(-0.75%) |
Oct 31, 2016 | 17.22 | 17.27 | 17.21 | 17.21 | 131,564 | +0.02(+0.12%) |
Oct 28, 2016 | 17.25 | 17.36 | 17.16 | 17.19 | 72,625 | +0.00(+0.01%) |
Oct 27, 2016 | 17.34 | 17.34 | 17.17 | 17.19 | 117,877 | -0.09(-0.50%) |
Oct 26, 2016 | 17.25 | 17.36 | 17.22 | 17.27 | 137,583 | -0.12(-0.67%) |
Oct 25, 2016 | 17.44 | 17.46 | 17.35 | 17.39 | 240,115 | -0.05(-0.31%) |
Oct 24, 2016 | 17.36 | 17.45 | 17.36 | 17.44 | 1,147,443 | +0.17(+0.98%) |
Oct 21, 2016 | 17.22 | 17.27 | 17.19 | 17.27 | 56,283 | +0.07(+0.42%) |
Oct 20, 2016 | 17.19 | 17.23 | 17.13 | 17.20 | 76,583 | -0.05(-0.28%) |
Oct 19, 2016 | 17.21 | 17.27 | 17.20 | 17.25 | 1,170,245 | +0.06(+0.34%) |
Oct 18, 2016 | 17.22 | 17.26 | 17.19 | 17.19 | 85,053 | +0.14(+0.80%) |
Oct 17, 2016 | 17.13 | 17.13 | 17.06 | 17.06 | 112,688 | -0.05(-0.30%) |
Oct 14, 2016 | 17.14 | 17.20 | 17.08 | 17.11 | 85,200 | +0.07(+0.41%) |
Oct 13, 2016 | 17.04 | 17.09 | 16.89 | 17.04 | 77,751 | -0.12(-0.72%) |
Oct 12, 2016 | 17.15 | 17.20 | 17.07 | 17.16 | 54,566 | -0.00(-0.03%) |
Oct 11, 2016 | 17.36 | 17.38 | 17.13 | 17.16 | 86,751 | -0.28(-1.60%) |
Oct 10, 2016 | 17.35 | 17.50 | 17.43 | 17.44 | 98,848 | +0.10(+0.55%) |
Oct 07, 2016 | 17.40 | 17.40 | 17.26 | 17.35 | 100,150 | -0.03(-0.19%) |
Oct 06, 2016 | 17.33 | 17.40 | 17.29 | 17.38 | 116,958 | +0.04(+0.23%) |
Oct 05, 2016 | 17.30 | 17.37 | 17.29 | 17.34 | 230,693 | +0.11(+0.65%) |
Oct 04, 2016 | 17.30 | 17.36 | 17.18 | 17.23 | 147,197 | -0.06(-0.34%) |
Oct 03, 2016 | 17.29 | 17.32 | 17.24 | 17.29 | 81,319 | -0.06(-0.33%) |
Sep 30, 2016 | 17.29 | 17.37 | 17.25 | 17.34 | 83,426 | +0.10(+0.56%) |
Sep 29, 2016 | 17.33 | 17.35 | 17.19 | 17.25 | 325,508 | -0.11(-0.61%) |
Sep 28, 2016 | 17.30 | 17.35 | 17.23 | 17.35 | 896,896 | +0.11(+0.62%) |
Sep 27, 2016 | 17.08 | 17.25 | 17.08 | 17.25 | 118,178 | +0.19(+1.09%) |
Sep 26, 2016 | 17.09 | 17.11 | 17.05 | 17.06 | 164,981 | -0.14(-0.84%) |
Sep 23, 2016 | 17.31 | 17.32 | 17.18 | 17.20 | 327,123 | -0.17(-0.97%) |
Sep 22, 2016 | 17.39 | 17.42 | 17.35 | 17.37 | 272,639 | +0.13(+0.75%) |
Sep 21, 2016 | 17.13 | 17.26 | 17.05 | 17.24 | 76,257 | +0.20(+1.16%) |
Sep 20, 2016 | 17.12 | 17.12 | 17.02 | 17.05 | 286,396 | +0.03(+0.16%) |
Sep 19, 2016 | 17.11 | 17.20 | 17.02 | 17.02 | 43,765 | -0.00(-0.02%) |
Sep 16, 2016 | 17.06 | 17.06 | 16.95 | 17.02 | 1,065,338 | -0.09(-0.50%) |
Sep 15, 2016 | 16.86 | 17.13 | 16.86 | 17.11 | 863,466 | +0.31(+1.87%) |
Sep 14, 2016 | 16.73 | 16.89 | 16.73 | 16.79 | 55,587 | +0.05(+0.31%) |
Sep 13, 2016 | 16.77 | 16.82 | 16.68 | 16.74 | 749,967 | -0.13(-0.79%) |
Sep 12, 2016 | 16.50 | 16.89 | 16.49 | 16.87 | 236,107 | +0.22(+1.31%) |
Sep 09, 2016 | 16.89 | 16.91 | 16.65 | 16.66 | 846,179 | -0.40(-2.34%) |
Sep 08, 2016 | 17.13 | 17.13 | 17.03 | 17.06 | 44,671 | -0.12(-0.72%) |
Sep 07, 2016 | 17.16 | 17.19 | 17.10 | 17.18 | 111,079 | +0.05(+0.30%) |
Sep 06, 2016 | 17.07 | 17.13 | 17.03 | 17.13 | 185,185 | +0.14(+0.82%) |
Sep 02, 2016 | 16.98 | 16.99 | 16.99 | 16.99 | 126,393 | +0.08(+0.48%) |
Sep 01, 2016 | 16.84 | 16.92 | 16.78 | 16.91 | 670,569 | +0.05(+0.28%) |
Aug 31, 2016 | 16.86 | 16.89 | 16.81 | 16.86 | 98,618 | -0.02(-0.11%) |
Aug 30, 2016 | 16.91 | 16.96 | 16.86 | 16.88 | 76,110 | -0.04(-0.21%) |
Aug 29, 2016 | 16.91 | 16.96 | 16.86 | 16.92 | 351,195 | +0.06(+0.38%) |
Aug 26, 2016 | 16.87 | 16.98 | 16.77 | 16.85 | 108,334 | -0.01(-0.04%) |
Aug 25, 2016 | 16.82 | 16.88 | 16.81 | 16.86 | 116,754 | +0.02(+0.09%) |
Aug 24, 2016 | 16.91 | 16.94 | 16.83 | 16.84 | 101,612 | -0.10(-0.58%) |
Aug 23, 2016 | 16.94 | 16.99 | 16.94 | 16.94 | 66,586 | +0.07(+0.44%) |
Aug 22, 2016 | 16.86 | 16.90 | 16.80 | 16.87 | 105,500 | -0.03(-0.19%) |
Aug 19, 2016 | 16.83 | 16.91 | 16.83 | 16.90 | 455,508 | +0.02(+0.14%) |
Aug 18, 2016 | 16.85 | 16.89 | 16.83 | 16.87 | 98,369 | +0.05(+0.32%) |
Aug 17, 2016 | 16.82 | 16.83 | 16.72 | 16.82 | 197,978 | -0.02(-0.10%) |
Aug 16, 2016 | 16.87 | 16.87 | 16.81 | 16.84 | 316,820 | -0.07(-0.41%) |
Aug 15, 2016 | 16.83 | 16.93 | 16.83 | 16.91 | 45,757 | +0.13(+0.78%) |
Aug 12, 2016 | 16.78 | 16.81 | 16.76 | 16.78 | 50,365 | -0.07(-0.41%) |
Aug 11, 2016 | 16.80 | 16.86 | 16.80 | 16.84 | 62,507 | +0.08(+0.50%) |
Aug 10, 2016 | 16.81 | 16.84 | 16.74 | 16.76 | 92,126 | -0.05(-0.31%) |
Aug 09, 2016 | 16.78 | 16.84 | 16.78 | 16.81 | 87,294 | +0.08(+0.51%) |
Aug 08, 2016 | 16.78 | 16.78 | 16.70 | 16.73 | 160,219 | +0.01(+0.06%) |
Aug 05, 2016 | 16.63 | 16.74 | 16.63 | 16.72 | 73,761 | +0.18(+1.12%) |
Aug 04, 2016 | 16.45 | 16.56 | 16.45 | 16.53 | 46,669 | +0.11(+0.68%) |
Aug 03, 2016 | 16.35 | 16.43 | 16.35 | 16.42 | 116,026 | +0.02(+0.11%) |
Aug 02, 2016 | 16.52 | 16.52 | 16.35 | 16.40 | 148,110 | -0.14(-0.85%) |