Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.32 | 20.42 | 20.13 | 20.28 | 809,908 | -0.05(-0.23%) |
Jul 28, 2017 | 20.34 | 20.44 | 20.28 | 20.32 | 394,258 | +0.11(+0.53%) |
Jul 27, 2017 | 20.59 | 20.59 | 20.07 | 20.22 | 926,823 | -0.36(-1.73%) |
Jul 26, 2017 | 20.66 | 20.75 | 20.50 | 20.57 | 828,923 | -0.05(-0.23%) |
Jul 25, 2017 | 20.67 | 20.76 | 20.47 | 20.62 | 531,356 | +0.10(+0.46%) |
Jul 24, 2017 | 20.65 | 20.65 | 20.46 | 20.53 | 388,517 | -0.05(-0.23%) |
Jul 21, 2017 | 20.62 | 20.68 | 20.43 | 20.57 | 715,114 | -0.02(-0.12%) |
Jul 20, 2017 | 20.45 | 20.69 | 20.39 | 20.60 | 683,573 | +0.19(+0.93%) |
Jul 19, 2017 | 20.17 | 20.43 | 20.14 | 20.41 | 518,357 | +0.31(+1.53%) |
Jul 18, 2017 | 20.17 | 20.17 | 19.91 | 20.10 | 474,050 | +0.09(+0.44%) |
Jul 17, 2017 | 20.14 | 20.20 | 19.94 | 20.01 | 444,169 | -0.10(-0.50%) |
Jul 14, 2017 | 19.87 | 20.17 | 19.85 | 20.11 | 512,006 | +0.34(+1.74%) |
Jul 13, 2017 | 19.78 | 19.80 | 19.65 | 19.77 | 510,269 | -0.02(-0.12%) |
Jul 12, 2017 | 19.69 | 19.88 | 19.51 | 19.79 | 930,149 | +0.35(+1.83%) |
Jul 11, 2017 | 19.59 | 19.59 | 19.37 | 19.44 | 631,686 | -0.16(-0.82%) |
Jul 10, 2017 | 19.56 | 19.68 | 19.48 | 19.60 | 472,177 | -0.04(-0.18%) |
Jul 07, 2017 | 19.55 | 19.65 | 19.39 | 19.63 | 472,559 | +0.11(+0.58%) |
Jul 06, 2017 | 19.52 | 19.67 | 19.44 | 19.52 | 556,278 | -0.04(-0.21%) |
Jul 05, 2017 | 19.46 | 19.59 | 19.33 | 19.56 | 680,387 | -0.24(-1.19%) |
Jul 03, 2017 | 19.59 | 19.85 | 19.59 | 19.80 | 145,789 | +0.20(+1.03%) |
Jun 30, 2017 | 19.59 | 19.67 | 19.38 | 19.60 | 896,802 | +0.07(+0.33%) |
Jun 29, 2017 | 19.68 | 19.73 | 19.45 | 19.53 | 752,513 | -0.23(-1.17%) |
Jun 28, 2017 | 19.31 | 19.79 | 19.31 | 19.76 | 648,724 | +0.54(+2.80%) |
Jun 27, 2017 | 19.27 | 19.34 | 19.13 | 19.23 | 588,911 | +0.02(+0.09%) |
Jun 26, 2017 | 19.27 | 19.27 | 18.99 | 19.21 | 757,485 | +0.02(+0.12%) |
Jun 23, 2017 | 18.88 | 19.19 | 18.85 | 19.18 | 927,027 | +0.24(+1.28%) |
Jun 22, 2017 | 18.94 | 19.14 | 18.81 | 18.94 | 673,871 | +0.15(+0.82%) |
Jun 21, 2017 | 18.94 | 18.99 | 18.75 | 18.79 | 661,076 | -0.13(-0.69%) |
Jun 20, 2017 | 19.27 | 19.29 | 18.88 | 18.92 | 591,000 | -0.52(-2.66%) |
Jun 19, 2017 | 19.42 | 19.53 | 19.36 | 19.44 | 441,241 | +0.01(+0.06%) |
Jun 16, 2017 | 19.21 | 19.42 | 19.19 | 19.42 | 1,735,070 | +0.22(+1.13%) |
Jun 15, 2017 | 19.16 | 19.21 | 18.97 | 19.21 | 641,192 | -0.04(-0.18%) |
Jun 14, 2017 | 19.73 | 19.75 | 19.22 | 19.24 | 499,936 | -0.39(-2.01%) |
Jun 13, 2017 | 19.48 | 19.66 | 19.44 | 19.64 | 545,703 | +0.24(+1.24%) |
Jun 12, 2017 | 19.36 | 19.49 | 19.19 | 19.39 | 536,666 | +0.08(+0.40%) |
Jun 09, 2017 | 19.23 | 19.36 | 19.21 | 19.32 | 428,376 | +0.15(+0.80%) |
Jun 08, 2017 | 19.11 | 19.19 | 19.03 | 19.16 | 458,693 | +0.05(+0.28%) |
Jun 07, 2017 | 19.32 | 19.36 | 19.10 | 19.11 | 680,064 | -0.21(-1.07%) |
Jun 06, 2017 | 19.25 | 19.33 | 19.14 | 19.32 | 478,207 | +0.07(+0.37%) |
Jun 05, 2017 | 19.04 | 19.31 | 18.84 | 19.25 | 591,144 | +0.13(+0.68%) |
Jun 02, 2017 | 19.04 | 19.13 | 18.92 | 19.12 | 351,089 | +0.05(+0.25%) |
Jun 01, 2017 | 18.86 | 19.26 | 18.77 | 19.07 | 450,814 | +0.26(+1.38%) |
May 31, 2017 | 18.67 | 18.85 | 18.67 | 18.81 | 600,421 | -0.01(-0.03%) |
May 30, 2017 | 18.76 | 19.00 | 18.76 | 18.82 | 409,511 | -0.07(-0.37%) |
May 26, 2017 | 19.09 | 19.10 | 18.85 | 18.89 | 444,248 | -0.21(-1.08%) |
May 25, 2017 | 19.18 | 19.38 | 18.96 | 19.09 | 597,505 | -0.08(-0.43%) |
May 24, 2017 | 18.97 | 19.21 | 18.96 | 19.18 | 643,849 | +0.13(+0.68%) |
May 23, 2017 | 19.25 | 19.25 | 19.02 | 19.05 | 456,537 | -0.08(-0.40%) |
May 22, 2017 | 19.11 | 19.20 | 19.01 | 19.12 | 343,345 | +0.05(+0.25%) |
May 19, 2017 | 18.58 | 19.13 | 18.54 | 19.08 | 631,653 | +0.60(+3.26%) |
May 18, 2017 | 18.50 | 18.56 | 18.24 | 18.47 | 491,915 | -0.03(-0.16%) |
May 17, 2017 | 18.82 | 18.82 | 18.49 | 18.50 | 447,378 | -0.37(-1.95%) |
May 16, 2017 | 19.05 | 19.10 | 18.80 | 18.87 | 693,915 | -0.11(-0.56%) |
May 15, 2017 | 18.87 | 19.02 | 18.81 | 18.98 | 536,022 | +0.32(+1.69%) |
May 12, 2017 | 18.66 | 18.71 | 18.53 | 18.66 | 427,550 | +0.01(+0.03%) |
May 11, 2017 | 18.81 | 18.88 | 18.58 | 18.66 | 586,583 | -0.20(-1.06%) |
May 10, 2017 | 18.82 | 18.88 | 18.66 | 18.85 | 468,229 | +0.20(+1.07%) |
May 09, 2017 | 18.74 | 18.78 | 18.56 | 18.66 | 635,002 | -0.21(-1.12%) |
May 08, 2017 | 18.64 | 18.90 | 18.54 | 18.87 | 686,262 | +0.22(+1.16%) |
May 05, 2017 | 18.15 | 18.67 | 18.15 | 18.65 | 761,131 | +0.58(+3.21%) |
May 04, 2017 | 18.43 | 18.43 | 17.96 | 18.07 | 878,418 | -0.40(-2.16%) |
May 03, 2017 | 18.36 | 18.50 | 18.23 | 18.47 | 1,005,473 | +0.09(+0.48%) |
May 02, 2017 | 18.25 | 18.38 | 17.95 | 18.38 | 1,102,733 | +0.38(+2.11%) |
May 01, 2017 | 18.45 | 18.54 | 17.75 | 18.00 | 1,205,119 | -0.67(-3.58%) |
Apr 28, 2017 | 18.60 | 18.70 | 18.50 | 18.67 | 367,434 | +0.02(+0.13%) |
Apr 27, 2017 | 19.07 | 19.12 | 18.50 | 18.64 | 614,497 | -0.25(-1.30%) |
Apr 26, 2017 | 19.17 | 19.28 | 18.86 | 18.89 | 552,571 | -0.32(-1.68%) |
Apr 25, 2017 | 19.08 | 19.23 | 19.06 | 19.21 | 496,979 | +0.04(+0.18%) |
Apr 24, 2017 | 19.29 | 19.33 | 19.18 | 19.18 | 590,912 | -0.02(-0.09%) |
Apr 21, 2017 | 19.10 | 19.20 | 19.01 | 19.19 | 569,342 | +0.08(+0.40%) |
Apr 20, 2017 | 18.97 | 19.21 | 18.96 | 19.12 | 622,610 | +0.09(+0.49%) |
Apr 19, 2017 | 19.11 | 19.11 | 18.93 | 19.02 | 648,442 | -0.14(-0.73%) |
Apr 18, 2017 | 19.31 | 19.31 | 18.97 | 19.16 | 483,514 | -0.23(-1.20%) |
Apr 17, 2017 | 19.35 | 19.51 | 19.34 | 19.40 | 382,905 | +0.10(+0.54%) |
Apr 13, 2017 | 19.48 | 19.53 | 19.29 | 19.29 | 532,183 | -0.16(-0.84%) |
Apr 12, 2017 | 19.32 | 19.47 | 19.29 | 19.46 | 438,517 | +0.16(+0.82%) |
Apr 11, 2017 | 19.30 | 19.37 | 19.08 | 19.30 | 508,721 | +0.05(+0.24%) |
Apr 10, 2017 | 19.06 | 19.30 | 19.02 | 19.25 | 460,856 | +0.30(+1.57%) |
Apr 07, 2017 | 19.02 | 19.05 | 18.91 | 18.95 | 321,317 | +0.07(+0.37%) |
Apr 06, 2017 | 18.72 | 18.98 | 18.68 | 18.88 | 456,022 | +0.19(+1.00%) |
Apr 05, 2017 | 18.74 | 18.86 | 18.64 | 18.70 | 585,829 | +0.05(+0.25%) |
Apr 04, 2017 | 18.29 | 18.71 | 18.28 | 18.65 | 740,437 | +0.37(+2.04%) |
Apr 03, 2017 | 18.42 | 18.45 | 18.13 | 18.28 | 574,645 | -0.19(-1.04%) |
Mar 31, 2017 | 18.38 | 18.54 | 18.35 | 18.47 | 410,525 | +0.04(+0.22%) |
Mar 30, 2017 | 18.62 | 18.68 | 18.38 | 18.43 | 394,960 | -0.12(-0.63%) |
Mar 29, 2017 | 18.66 | 18.66 | 18.38 | 18.55 | 876,532 | -0.13(-0.72%) |
Mar 28, 2017 | 18.65 | 18.81 | 18.59 | 18.68 | 415,854 | +0.06(+0.34%) |
Mar 27, 2017 | 18.36 | 18.64 | 18.22 | 18.62 | 378,628 | +0.15(+0.82%) |
Mar 24, 2017 | 18.65 | 18.65 | 18.43 | 18.47 | 391,712 | -0.10(-0.53%) |
Mar 23, 2017 | 18.50 | 18.64 | 18.37 | 18.56 | 420,680 | +0.04(+0.22%) |
Mar 22, 2017 | 18.41 | 18.52 | 18.30 | 18.52 | 375,809 | +0.07(+0.38%) |
Mar 21, 2017 | 18.59 | 18.71 | 18.40 | 18.45 | 458,965 | -0.03(-0.16%) |
Mar 20, 2017 | 18.53 | 18.61 | 18.36 | 18.48 | 327,855 | -0.08(-0.41%) |
Mar 17, 2017 | 18.69 | 18.84 | 18.53 | 18.56 | 412,683 | -0.12(-0.62%) |
Mar 16, 2017 | 18.77 | 18.80 | 18.63 | 18.67 | 415,340 | -0.05(-0.28%) |
Mar 15, 2017 | 18.44 | 18.73 | 18.41 | 18.73 | 436,237 | +0.38(+2.05%) |
Mar 14, 2017 | 18.43 | 18.51 | 18.26 | 18.35 | 405,702 | -0.25(-1.37%) |
Mar 13, 2017 | 18.50 | 18.66 | 18.44 | 18.60 | 537,494 | +0.06(+0.31%) |
Mar 10, 2017 | 18.62 | 18.63 | 18.27 | 18.55 | 417,193 | +0.06(+0.31%) |
Mar 09, 2017 | 18.45 | 18.63 | 18.32 | 18.49 | 597,812 | -0.03(-0.16%) |
Mar 08, 2017 | 18.66 | 18.90 | 18.48 | 18.52 | 713,317 | -0.24(-1.30%) |
Mar 07, 2017 | 18.67 | 18.79 | 18.58 | 18.76 | 502,599 | +0.09(+0.50%) |
Mar 06, 2017 | 18.51 | 18.69 | 18.36 | 18.67 | 626,925 | +0.10(+0.56%) |
Mar 03, 2017 | 18.62 | 18.63 | 18.42 | 18.56 | 434,910 | -0.02(-0.09%) |
Mar 02, 2017 | 18.55 | 18.71 | 18.55 | 18.58 | 435,239 | -0.09(-0.50%) |
Mar 01, 2017 | 18.73 | 18.77 | 18.57 | 18.67 | 646,874 | -0.05(-0.28%) |
Feb 28, 2017 | 18.82 | 18.91 | 18.71 | 18.73 | 687,543 | -0.21(-1.10%) |
Feb 27, 2017 | 18.90 | 18.96 | 18.69 | 18.93 | 756,653 | +0.13(+0.68%) |
Feb 24, 2017 | 18.92 | 19.27 | 18.78 | 18.81 | 1,351,138 | +0.14(+0.75%) |
Feb 23, 2017 | 18.91 | 18.96 | 18.65 | 18.67 | 974,794 | -0.10(-0.52%) |
Feb 22, 2017 | 18.71 | 18.80 | 18.66 | 18.77 | 639,285 | -0.02(-0.12%) |
Feb 21, 2017 | 18.83 | 18.85 | 18.70 | 18.79 | 441,897 | -0.07(-0.40%) |
Feb 17, 2017 | 18.86 | 18.86 | 18.86 | 0 | +0.04(+0.21%) | |
Feb 16, 2017 | 18.29 | 18.91 | 18.25 | 18.82 | 948,552 | +0.76(+4.21%) |
Feb 15, 2017 | 18.05 | 18.18 | 18.00 | 18.06 | 334,892 | -0.09(-0.48%) |
Feb 14, 2017 | 18.14 | 18.16 | 17.90 | 18.15 | 363,118 | +0.06(+0.32%) |
Feb 13, 2017 | 18.10 | 18.15 | 17.99 | 18.09 | 709,500 | -0.03(-0.19%) |
Feb 10, 2017 | 18.05 | 18.15 | 17.97 | 18.13 | 454,870 | +0.23(+1.26%) |
Feb 09, 2017 | 17.92 | 18.11 | 17.83 | 17.90 | 282,751 | +0.06(+0.32%) |
Feb 08, 2017 | 17.72 | 17.87 | 17.60 | 17.84 | 373,052 | +0.08(+0.45%) |
Feb 07, 2017 | 17.84 | 17.93 | 17.67 | 17.76 | 451,042 | -0.21(-1.19%) |
Feb 06, 2017 | 18.30 | 18.31 | 17.82 | 17.98 | 498,787 | -0.35(-1.89%) |
Feb 03, 2017 | 18.18 | 18.49 | 18.17 | 18.32 | 309,549 | +0.14(+0.79%) |
Feb 02, 2017 | 18.03 | 18.18 | 17.92 | 18.18 | 452,214 | +0.30(+1.68%) |
Feb 01, 2017 | 17.85 | 17.91 | 17.58 | 17.88 | 417,262 | -0.01(-0.03%) |
Jan 31, 2017 | 17.90 | 17.99 | 17.78 | 17.88 | 483,778 | +0.09(+0.49%) |
Jan 30, 2017 | 18.04 | 18.04 | 17.73 | 17.80 | 569,795 | -0.25(-1.37%) |
Jan 27, 2017 | 18.35 | 18.37 | 18.03 | 18.05 | 406,574 | -0.29(-1.60%) |
Jan 26, 2017 | 18.50 | 18.50 | 18.27 | 18.34 | 202,549 | -0.15(-0.81%) |
Jan 25, 2017 | 18.47 | 18.65 | 18.47 | 18.49 | 241,299 | +0.12(+0.63%) |
Jan 24, 2017 | 17.85 | 18.43 | 17.82 | 18.37 | 299,666 | +0.58(+3.24%) |
Jan 23, 2017 | 18.00 | 18.01 | 17.67 | 17.80 | 520,976 | -0.20(-1.12%) |
Jan 20, 2017 | 17.97 | 18.25 | 17.94 | 18.00 | 265,117 | +0.03(+0.19%) |
Jan 19, 2017 | 18.06 | 18.09 | 17.90 | 17.97 | 235,176 | -0.15(-0.82%) |
Jan 18, 2017 | 18.57 | 18.58 | 18.07 | 18.11 | 497,191 | -0.55(-2.92%) |
Jan 17, 2017 | 18.48 | 18.77 | 18.44 | 18.66 | 482,583 | +0.30(+1.66%) |
Jan 13, 2017 | 18.36 | 18.36 | 18.36 | 0 | +0.07(+0.41%) | |
Jan 12, 2017 | 18.35 | 18.41 | 18.17 | 18.28 | 228,950 | +0.06(+0.35%) |
Jan 11, 2017 | 18.14 | 18.24 | 17.89 | 18.22 | 398,709 | +0.14(+0.76%) |
Jan 10, 2017 | 18.13 | 18.18 | 18.06 | 18.08 | 358,119 | -0.02(-0.13%) |
Jan 09, 2017 | 18.12 | 18.23 | 18.01 | 18.10 | 263,857 | -0.10(-0.54%) |
Jan 06, 2017 | 18.36 | 18.38 | 18.12 | 18.20 | 222,669 | -0.11(-0.63%) |
Jan 05, 2017 | 18.21 | 18.34 | 18.13 | 18.32 | 241,919 | +0.13(+0.73%) |
Jan 04, 2017 | 18.11 | 18.29 | 18.08 | 18.18 | 266,836 | +0.21(+1.15%) |
Jan 03, 2017 | 18.05 | 18.20 | 17.91 | 17.98 | 451,214 | +0.01(+0.03%) |
Dec 30, 2016 | 17.97 | 17.97 | 17.97 | 0 | +0.03(+0.16%) | |
Dec 29, 2016 | 17.80 | 18.01 | 17.77 | 17.94 | 223,217 | +0.15(+0.84%) |
Dec 28, 2016 | 17.93 | 17.97 | 17.79 | 17.79 | 259,200 | -0.22(-1.21%) |
Dec 27, 2016 | 17.91 | 18.09 | 17.91 | 18.01 | 200,925 | +0.07(+0.38%) |
Dec 23, 2016 | 17.94 | 17.94 | 17.94 | 0 | -0.09(-0.51%) | |
Dec 22, 2016 | 17.86 | 18.05 | 17.85 | 18.03 | 244,669 | +0.09(+0.51%) |
Dec 21, 2016 | 17.92 | 18.06 | 17.81 | 17.94 | 200,994 | -0.06(-0.35%) |
Dec 20, 2016 | 18.02 | 18.10 | 17.93 | 18.01 | 361,799 | +0.06(+0.35%) |
Dec 19, 2016 | 18.04 | 18.13 | 17.87 | 17.94 | 309,926 | -0.12(-0.66%) |
Dec 16, 2016 | 17.83 | 18.09 | 17.81 | 18.06 | 441,392 | +0.23(+1.31%) |
Dec 15, 2016 | 17.66 | 17.87 | 17.61 | 17.83 | 345,760 | -0.02(-0.10%) |
Dec 14, 2016 | 18.09 | 18.15 | 17.82 | 17.85 | 497,606 | -0.26(-1.42%) |
Dec 13, 2016 | 17.83 | 18.22 | 17.73 | 18.10 | 467,470 | +0.43(+2.46%) |
Dec 12, 2016 | 17.63 | 17.76 | 17.58 | 17.67 | 477,601 | +0.17(+0.95%) |
Dec 09, 2016 | 17.47 | 17.53 | 17.39 | 17.50 | 211,805 | +0.06(+0.33%) |
Dec 08, 2016 | 17.33 | 17.47 | 17.19 | 17.45 | 250,950 | +0.15(+0.89%) |
Dec 07, 2016 | 17.04 | 17.31 | 16.82 | 17.29 | 395,966 | +0.23(+1.37%) |
Dec 06, 2016 | 16.93 | 17.09 | 16.76 | 17.06 | 485,437 | +0.15(+0.91%) |
Dec 05, 2016 | 17.06 | 17.10 | 16.85 | 16.90 | 284,535 | -0.12(-0.70%) |
Dec 02, 2016 | 16.94 | 17.04 | 16.83 | 17.02 | 298,976 | +0.13(+0.78%) |
Dec 01, 2016 | 17.01 | 17.09 | 16.82 | 16.89 | 328,380 | +0.10(+0.61%) |
Nov 30, 2016 | 16.70 | 17.00 | 16.56 | 16.79 | 504,598 | +0.45(+2.72%) |
Nov 29, 2016 | 16.26 | 16.36 | 16.16 | 16.34 | 248,196 | -0.08(-0.49%) |
Nov 28, 2016 | 16.42 | 16.49 | 16.27 | 16.42 | 284,535 | +0.06(+0.35%) |
Nov 25, 2016 | 16.41 | 16.49 | 16.27 | 16.37 | 120,763 | -0.11(-0.66%) |
Nov 23, 2016 | 16.48 | 16.48 | 16.48 | 0 | -0.09(-0.52%) | |
Nov 22, 2016 | 16.72 | 16.75 | 16.43 | 16.56 | 602,460 | -0.09(-0.51%) |
Nov 21, 2016 | 16.48 | 16.70 | 16.38 | 16.65 | 315,514 | +0.48(+2.99%) |
Nov 18, 2016 | 16.14 | 16.25 | 16.10 | 16.16 | 271,036 | +0.03(+0.21%) |
Nov 17, 2016 | 16.18 | 16.33 | 16.10 | 16.13 | 194,180 | +0.12(+0.74%) |
Nov 16, 2016 | 16.03 | 16.12 | 15.91 | 16.01 | 237,065 | -0.07(-0.46%) |
Nov 15, 2016 | 15.98 | 16.11 | 15.94 | 16.08 | 272,431 | +0.27(+1.69%) |
Nov 14, 2016 | 15.83 | 16.01 | 15.58 | 15.82 | 318,559 | -0.03(-0.22%) |
Nov 11, 2016 | 16.31 | 16.32 | 15.74 | 15.85 | 382,542 | -0.58(-3.52%) |
Nov 10, 2016 | 16.71 | 16.71 | 16.38 | 16.43 | 299,974 | -0.35(-2.06%) |
Nov 09, 2016 | 16.45 | 16.83 | 16.34 | 16.78 | 365,596 | -0.11(-0.64%) |
Nov 08, 2016 | 16.78 | 17.10 | 16.78 | 16.89 | 274,046 | +0.04(+0.24%) |
Nov 07, 2016 | 16.85 | 16.99 | 16.72 | 16.85 | 293,772 | +0.29(+1.75%) |
Nov 04, 2016 | 16.37 | 16.71 | 16.16 | 16.56 | 397,990 | +0.10(+0.62%) |
Nov 03, 2016 | 16.70 | 16.70 | 16.39 | 16.45 | 372,430 | -0.24(-1.46%) |
Nov 02, 2016 | 17.30 | 17.38 | 16.63 | 16.70 | 586,474 | -0.74(-4.26%) |
Nov 01, 2016 | 17.53 | 17.57 | 17.27 | 17.44 | 237,041 | -0.02(-0.13%) |
Oct 31, 2016 | 17.60 | 17.61 | 17.41 | 17.46 | 208,943 | -0.16(-0.90%) |
Oct 28, 2016 | 17.69 | 17.82 | 17.55 | 17.62 | 179,395 | -0.07(-0.42%) |
Oct 27, 2016 | 17.75 | 17.79 | 17.64 | 17.70 | 209,186 | +0.03(+0.19%) |
Oct 26, 2016 | 17.54 | 17.73 | 17.42 | 17.66 | 246,504 | +0.06(+0.36%) |
Oct 25, 2016 | 17.56 | 17.80 | 17.56 | 17.60 | 240,199 | -0.03(-0.16%) |
Oct 24, 2016 | 17.79 | 17.79 | 17.48 | 17.63 | 189,952 | -0.19(-1.05%) |
Oct 21, 2016 | 17.84 | 17.86 | 17.65 | 17.82 | 319,022 | -0.09(-0.48%) |
Oct 20, 2016 | 17.66 | 17.94 | 17.66 | 17.90 | 301,967 | +0.12(+0.70%) |
Oct 19, 2016 | 17.68 | 17.90 | 17.56 | 17.78 | 280,889 | +0.17(+0.96%) |
Oct 18, 2016 | 17.48 | 17.64 | 17.40 | 17.61 | 289,296 | +0.28(+1.60%) |
Oct 17, 2016 | 17.22 | 17.34 | 17.09 | 17.33 | 192,037 | +0.15(+0.85%) |
Oct 14, 2016 | 17.36 | 17.47 | 17.18 | 17.18 | 236,843 | -0.11(-0.62%) |
Oct 13, 2016 | 16.99 | 17.37 | 16.88 | 17.29 | 342,222 | +0.25(+1.46%) |
Oct 12, 2016 | 16.89 | 17.06 | 16.76 | 17.04 | 201,917 | +0.11(+0.63%) |
Oct 11, 2016 | 17.17 | 17.18 | 16.75 | 16.94 | 261,285 | -0.34(-1.99%) |
Oct 10, 2016 | 17.14 | 17.32 | 17.14 | 17.28 | 142,780 | +0.28(+1.63%) |
Oct 07, 2016 | 17.20 | 17.20 | 16.81 | 17.00 | 255,849 | -0.21(-1.21%) |
Oct 06, 2016 | 17.26 | 17.36 | 17.17 | 17.21 | 178,461 | -0.04(-0.23%) |
Oct 05, 2016 | 17.20 | 17.35 | 17.18 | 17.25 | 273,332 | +0.15(+0.89%) |
Oct 04, 2016 | 17.28 | 17.30 | 16.96 | 17.10 | 181,138 | -0.15(-0.85%) |
Oct 03, 2016 | 17.23 | 17.29 | 17.01 | 17.25 | 208,181 | +0.04(+0.23%) |
Sep 30, 2016 | 17.46 | 17.49 | 17.21 | 17.21 | 269,795 | -0.11(-0.65%) |
Sep 29, 2016 | 17.43 | 17.50 | 17.20 | 17.32 | 289,659 | -0.03(-0.16%) |
Sep 28, 2016 | 16.94 | 17.38 | 16.91 | 17.35 | 315,325 | +0.46(+2.71%) |
Sep 27, 2016 | 16.81 | 16.92 | 16.64 | 16.89 | 225,845 | -0.06(-0.37%) |
Sep 26, 2016 | 17.05 | 17.13 | 16.90 | 16.95 | 143,159 | -0.15(-0.86%) |
Sep 23, 2016 | 17.22 | 17.39 | 17.08 | 17.10 | 274,318 | -0.24(-1.37%) |
Sep 22, 2016 | 17.36 | 17.43 | 17.26 | 17.34 | 273,487 | +0.21(+1.22%) |
Sep 21, 2016 | 16.97 | 17.16 | 16.86 | 17.13 | 253,133 | +0.40(+2.40%) |
Sep 20, 2016 | 16.72 | 16.89 | 16.66 | 16.73 | 296,380 | +0.06(+0.34%) |
Sep 19, 2016 | 16.75 | 16.79 | 16.59 | 16.67 | 364,890 | +0.07(+0.41%) |
Sep 16, 2016 | 16.42 | 16.63 | 16.34 | 16.60 | 323,251 | +0.03(+0.17%) |
Sep 15, 2016 | 16.42 | 16.66 | 16.41 | 16.57 | 287,151 | +0.23(+1.41%) |
Sep 14, 2016 | 16.25 | 16.55 | 16.18 | 16.34 | 216,215 | +0.06(+0.38%) |
Sep 13, 2016 | 16.68 | 16.73 | 16.28 | 16.28 | 439,380 | -0.63(-3.75%) |
Sep 12, 2016 | 16.74 | 16.95 | 16.60 | 16.92 | 299,056 | +0.01(+0.03%) |
Sep 09, 2016 | 17.20 | 17.20 | 16.81 | 16.91 | 299,185 | -0.45(-2.59%) |
Sep 08, 2016 | 17.23 | 17.49 | 17.11 | 17.36 | 412,572 | +0.16(+0.91%) |
Sep 07, 2016 | 17.43 | 17.46 | 17.14 | 17.20 | 361,615 | -0.21(-1.23%) |
Sep 06, 2016 | 17.46 | 17.68 | 17.36 | 17.42 | 432,234 | +0.02(+0.13%) |
Sep 02, 2016 | 17.00 | 17.40 | 17.40 | 17.40 | 356,850 | +0.57(+3.41%) |
Sep 01, 2016 | 16.79 | 17.05 | 16.71 | 16.82 | 346,479 | -0.12(-0.73%) |
Aug 31, 2016 | 16.94 | 16.97 | 16.74 | 16.95 | 456,829 | -0.06(-0.33%) |
Aug 30, 2016 | 17.06 | 17.17 | 16.93 | 17.00 | 198,266 | -0.06(-0.33%) |
Aug 29, 2016 | 17.06 | 17.11 | 16.92 | 17.06 | 219,951 | -0.07(-0.43%) |
Aug 26, 2016 | 17.26 | 17.49 | 17.01 | 17.13 | 249,010 | -0.02(-0.13%) |
Aug 25, 2016 | 17.19 | 17.31 | 17.10 | 17.15 | 282,111 | -0.06(-0.36%) |
Aug 24, 2016 | 17.28 | 17.39 | 17.19 | 17.22 | 262,773 | -0.12(-0.68%) |
Aug 23, 2016 | 17.15 | 17.36 | 17.04 | 17.33 | 287,874 | +0.28(+1.65%) |
Aug 22, 2016 | 16.91 | 17.09 | 16.77 | 17.05 | 299,302 | -0.01(-0.03%) |
Aug 19, 2016 | 17.27 | 17.27 | 16.98 | 17.06 | 288,941 | -0.31(-1.80%) |
Aug 18, 2016 | 17.29 | 17.40 | 17.23 | 17.37 | 321,271 | +0.17(+0.97%) |
Aug 17, 2016 | 17.18 | 17.24 | 17.01 | 17.20 | 282,453 | -0.02(-0.10%) |
Aug 16, 2016 | 17.25 | 17.25 | 17.15 | 17.22 | 235,508 | +0.03(+0.19%) |
Aug 15, 2016 | 17.18 | 17.26 | 17.10 | 17.19 | 230,252 | +0.13(+0.75%) |
Aug 12, 2016 | 17.13 | 17.17 | 17.00 | 17.06 | 211,471 | -0.01(-0.03%) |
Aug 11, 2016 | 16.97 | 17.13 | 16.97 | 17.06 | 260,342 | +0.18(+1.09%) |
Aug 10, 2016 | 17.00 | 17.05 | 16.85 | 16.88 | 381,764 | -0.02(-0.13%) |
Aug 09, 2016 | 16.81 | 16.97 | 16.79 | 16.90 | 366,134 | +0.10(+0.60%) |
Aug 08, 2016 | 16.76 | 16.90 | 16.67 | 16.80 | 348,419 | +0.16(+0.97%) |
Aug 05, 2016 | 16.42 | 16.74 | 16.30 | 16.64 | 485,596 | +0.21(+1.26%) |
Aug 04, 2016 | 16.47 | 16.65 | 16.39 | 16.43 | 348,009 | -0.08(-0.51%) |
Aug 03, 2016 | 16.17 | 16.57 | 15.99 | 16.52 | 574,025 | +0.39(+2.39%) |
Aug 02, 2016 | 15.99 | 16.23 | 15.99 | 16.13 | 420,446 | +0.29(+1.83%) |