Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.77 | 18.81 | 18.71 | 18.75 | 41,452 | +0.04(+0.19%) |
Sep 28, 2017 | 18.74 | 18.80 | 18.69 | 18.72 | 19,422 | -0.01(-0.08%) |
Sep 27, 2017 | 18.75 | 18.82 | 18.72 | 18.73 | 22,645 | -0.11(-0.58%) |
Sep 26, 2017 | 18.77 | 18.84 | 18.77 | 18.84 | 17,498 | +0.10(+0.54%) |
Sep 25, 2017 | 18.73 | 18.83 | 18.71 | 18.74 | 25,247 | -0.01(-0.08%) |
Sep 22, 2017 | 18.72 | 18.76 | 18.68 | 18.75 | 32,905 | +0.05(+0.27%) |
Sep 21, 2017 | 18.72 | 18.80 | 18.69 | 18.70 | 35,898 | -0.01(-0.04%) |
Sep 20, 2017 | 18.75 | 18.80 | 18.69 | 18.71 | 92,469 | -0.01(-0.07%) |
Sep 19, 2017 | 18.73 | 18.79 | 18.71 | 18.72 | 24,317 | -0.07(-0.36%) |
Sep 18, 2017 | 18.74 | 18.82 | 18.71 | 18.79 | 42,426 | +0.05(+0.24%) |
Sep 15, 2017 | 18.69 | 18.80 | 18.69 | 18.74 | 30,327 | +0.02(+0.12%) |
Sep 14, 2017 | 18.71 | 18.78 | 18.69 | 18.72 | 40,002 | +0.01(+0.04%) |
Sep 13, 2017 | 18.70 | 18.74 | 18.68 | 18.71 | 36,915 | -0.01(-0.04%) |
Sep 12, 2017 | 18.74 | 18.75 | 18.68 | 18.72 | 43,323 | +0.00(+0.00%) |
Sep 11, 2017 | 18.73 | 18.76 | 18.69 | 18.72 | 43,810 | +0.00(+0.00%) |
Sep 08, 2017 | 18.79 | 18.82 | 18.71 | 18.72 | 39,349 | +0.00(+0.00%) |
Sep 07, 2017 | 18.79 | 18.82 | 18.71 | 18.72 | 87,303 | -0.07(-0.39%) |
Sep 06, 2017 | 18.73 | 18.81 | 18.73 | 18.79 | 44,799 | +0.07(+0.35%) |
Sep 05, 2017 | 18.76 | 18.78 | 18.71 | 18.73 | 38,114 | +0.03(+0.16%) |
Sep 01, 2017 | 18.74 | 18.76 | 18.69 | 18.70 | 19,795 | -0.04(-0.23%) |
Aug 31, 2017 | 18.69 | 18.74 | 18.67 | 18.74 | 25,297 | +0.07(+0.39%) |
Aug 30, 2017 | 18.74 | 18.75 | 18.66 | 18.67 | 28,858 | +0.00(+0.00%) |
Aug 29, 2017 | 18.69 | 18.69 | 18.63 | 18.67 | 18,697 | +0.03(+0.16%) |
Aug 28, 2017 | 18.68 | 18.68 | 18.62 | 18.64 | 26,088 | +0.01(+0.04%) |
Aug 25, 2017 | 18.63 | 18.68 | 18.61 | 18.63 | 49,603 | +0.00(+0.00%) |
Aug 24, 2017 | 18.63 | 18.64 | 18.63 | 18.63 | 17,668 | -0.02(-0.12%) |
Aug 23, 2017 | 18.62 | 18.69 | 18.59 | 18.66 | 48,902 | +0.03(+0.16%) |
Aug 22, 2017 | 18.68 | 18.68 | 18.62 | 18.63 | 24,689 | +0.01(+0.08%) |
Aug 21, 2017 | 18.66 | 18.69 | 18.61 | 18.61 | 58,359 | -0.05(-0.24%) |
Aug 18, 2017 | 18.64 | 18.69 | 18.63 | 18.66 | 42,051 | +0.06(+0.32%) |
Aug 17, 2017 | 18.59 | 18.66 | 18.59 | 18.60 | 38,402 | -0.02(-0.12%) |
Aug 16, 2017 | 18.56 | 18.63 | 18.56 | 18.62 | 27,869 | +0.07(+0.39%) |
Aug 15, 2017 | 18.60 | 18.64 | 18.53 | 18.55 | 38,056 | -0.04(-0.19%) |
Aug 14, 2017 | 18.66 | 18.66 | 18.58 | 18.59 | 33,895 | +0.03(+0.16%) |
Aug 11, 2017 | 18.53 | 18.60 | 18.53 | 18.56 | 21,261 | -0.01(-0.08%) |
Aug 10, 2017 | 18.61 | 18.61 | 18.51 | 18.57 | 37,209 | -0.07(-0.39%) |
Aug 09, 2017 | 18.63 | 18.72 | 18.63 | 18.64 | 38,161 | -0.01(-0.08%) |
Aug 08, 2017 | 18.70 | 18.71 | 18.66 | 18.66 | 23,890 | -0.05(-0.27%) |
Aug 07, 2017 | 18.65 | 18.72 | 18.65 | 18.71 | 17,079 | +0.05(+0.27%) |
Aug 04, 2017 | 18.67 | 18.72 | 18.66 | 18.66 | 24,611 | -0.02(-0.10%) |
Aug 03, 2017 | 18.69 | 18.69 | 18.64 | 18.68 | 53,666 | -0.02(-0.09%) |
Aug 02, 2017 | 18.66 | 18.74 | 18.61 | 18.69 | 19,251 | +0.01(+0.07%) |
Aug 01, 2017 | 18.68 | 18.69 | 18.61 | 18.68 | 22,944 | +0.07(+0.39%) |
Jul 31, 2017 | 18.63 | 18.63 | 18.59 | 18.61 | 26,852 | +0.01(+0.04%) |
Jul 28, 2017 | 18.59 | 18.64 | 18.56 | 18.60 | 32,182 | +0.01(+0.08%) |
Jul 27, 2017 | 18.59 | 18.63 | 18.57 | 18.59 | 26,706 | -0.01(-0.06%) |
Jul 26, 2017 | 18.61 | 18.65 | 18.55 | 18.60 | 37,381 | +0.01(+0.06%) |
Jul 25, 2017 | 18.62 | 18.64 | 18.53 | 18.59 | 25,833 | -0.03(-0.16%) |
Jul 24, 2017 | 18.59 | 18.66 | 18.56 | 18.61 | 101,558 | +0.04(+0.23%) |
Jul 21, 2017 | 18.66 | 18.66 | 18.56 | 18.57 | 33,260 | +0.02(+0.10%) |
Jul 20, 2017 | 18.58 | 18.59 | 18.53 | 18.55 | 22,987 | +0.00(+0.00%) |
Jul 19, 2017 | 18.52 | 18.57 | 18.50 | 18.55 | 24,986 | +0.04(+0.23%) |
Jul 18, 2017 | 18.57 | 18.57 | 18.47 | 18.51 | 20,896 | +0.05(+0.27%) |
Jul 17, 2017 | 18.50 | 18.52 | 18.46 | 18.46 | 39,326 | +0.03(+0.16%) |
Jul 14, 2017 | 18.49 | 18.55 | 18.41 | 18.43 | 38,410 | -0.01(-0.08%) |
Jul 13, 2017 | 18.41 | 18.45 | 18.40 | 18.44 | 22,734 | +0.04(+0.23%) |
Jul 12, 2017 | 18.40 | 18.46 | 18.36 | 18.40 | 29,753 | +0.03(+0.16%) |
Jul 11, 2017 | 18.36 | 18.47 | 18.35 | 18.37 | 31,513 | +0.02(+0.10%) |
Jul 10, 2017 | 18.36 | 18.39 | 18.33 | 18.35 | 21,096 | +0.01(+0.06%) |
Jul 07, 2017 | 18.36 | 18.42 | 18.33 | 18.34 | 23,380 | -0.04(-0.20%) |
Jul 06, 2017 | 18.41 | 18.47 | 18.36 | 18.38 | 47,611 | -0.02(-0.12%) |
Jul 05, 2017 | 18.46 | 18.48 | 18.35 | 18.40 | 18,628 | +0.04(+0.20%) |
Jul 03, 2017 | 18.41 | 18.49 | 18.36 | 18.36 | 15,501 | -0.06(-0.31%) |
Jun 30, 2017 | 18.41 | 18.44 | 18.39 | 18.42 | 24,046 | +0.01(+0.05%) |
Jun 29, 2017 | 18.49 | 18.49 | 18.38 | 18.41 | 70,505 | -0.00(-0.02%) |
Jun 28, 2017 | 18.48 | 18.51 | 18.39 | 18.41 | 45,000 | +0.01(+0.04%) |
Jun 27, 2017 | 18.41 | 18.47 | 18.40 | 18.41 | 39,966 | -0.04(-0.19%) |
Jun 26, 2017 | 18.39 | 18.44 | 18.38 | 18.44 | 16,343 | +0.07(+0.39%) |
Jun 23, 2017 | 18.44 | 18.44 | 18.36 | 18.37 | 25,388 | +0.05(+0.28%) |
Jun 22, 2017 | 18.40 | 18.47 | 18.32 | 18.32 | 46,883 | -0.10(-0.55%) |
Jun 21, 2017 | 18.45 | 18.49 | 18.39 | 18.42 | 38,289 | -0.00(-0.00%) |
Jun 20, 2017 | 18.52 | 18.53 | 18.42 | 18.42 | 76,037 | -0.03(-0.17%) |
Jun 19, 2017 | 18.42 | 18.50 | 18.42 | 18.45 | 42,817 | +0.03(+0.16%) |
Jun 16, 2017 | 18.44 | 18.53 | 18.42 | 18.42 | 29,830 | -0.05(-0.27%) |
Jun 15, 2017 | 18.47 | 18.51 | 18.42 | 18.48 | 72,608 | +0.01(+0.08%) |
Jun 14, 2017 | 18.51 | 18.58 | 18.44 | 18.46 | 68,153 | -0.03(-0.16%) |
Jun 13, 2017 | 18.47 | 18.50 | 18.41 | 18.49 | 41,832 | +0.03(+0.16%) |
Jun 12, 2017 | 18.45 | 18.48 | 18.38 | 18.46 | 23,047 | +0.01(+0.08%) |
Jun 09, 2017 | 18.47 | 18.49 | 18.36 | 18.45 | 48,314 | +0.01(+0.06%) |
Jun 08, 2017 | 18.48 | 18.52 | 18.39 | 18.44 | 55,485 | -0.03(-0.18%) |
Jun 07, 2017 | 18.40 | 18.53 | 18.40 | 18.47 | 24,180 | +0.06(+0.32%) |
Jun 06, 2017 | 18.40 | 18.48 | 18.37 | 18.41 | 13,434 | +0.02(+0.12%) |
Jun 05, 2017 | 18.48 | 18.48 | 18.37 | 18.39 | 29,904 | -0.09(-0.50%) |
Jun 02, 2017 | 18.45 | 18.49 | 18.42 | 18.48 | 23,188 | +0.06(+0.35%) |
Jun 01, 2017 | 18.48 | 18.48 | 18.41 | 18.42 | 21,604 | -0.06(-0.35%) |
May 31, 2017 | 18.45 | 18.49 | 18.35 | 18.48 | 58,925 | +0.14(+0.78%) |
May 30, 2017 | 18.32 | 18.43 | 18.29 | 18.34 | 52,234 | -0.03(-0.16%) |
May 26, 2017 | 18.39 | 18.49 | 18.28 | 18.37 | 17,435 | +0.03(+0.16%) |
May 25, 2017 | 18.46 | 18.46 | 18.30 | 18.34 | 17,652 | +0.04(+0.20%) |
May 24, 2017 | 18.37 | 18.46 | 18.29 | 18.30 | 49,439 | -0.06(-0.31%) |
May 23, 2017 | 18.29 | 18.48 | 18.29 | 18.36 | 29,351 | -0.01(-0.04%) |
May 22, 2017 | 18.25 | 18.42 | 18.25 | 18.37 | 27,314 | +0.03(+0.17%) |
May 19, 2017 | 18.24 | 18.34 | 18.22 | 18.34 | 43,182 | +0.07(+0.39%) |
May 18, 2017 | 18.34 | 18.34 | 18.26 | 18.26 | 25,339 | -0.01(-0.04%) |
May 17, 2017 | 18.29 | 18.36 | 18.27 | 18.27 | 46,210 | -0.06(-0.31%) |
May 16, 2017 | 18.37 | 18.37 | 18.31 | 18.33 | 40,209 | +0.01(+0.08%) |
May 15, 2017 | 18.31 | 18.34 | 18.29 | 18.31 | 21,489 | -0.06(-0.35%) |
May 12, 2017 | 18.31 | 18.41 | 18.27 | 18.38 | 36,876 | +0.06(+0.31%) |
May 11, 2017 | 18.28 | 18.33 | 18.28 | 18.32 | 24,326 | +0.03(+0.16%) |
May 10, 2017 | 18.34 | 18.38 | 18.26 | 18.29 | 35,870 | +0.01(+0.08%) |
May 09, 2017 | 18.29 | 18.35 | 18.28 | 18.28 | 28,221 | -0.01(-0.04%) |
May 08, 2017 | 18.36 | 18.36 | 18.24 | 18.29 | 28,590 | -0.04(-0.23%) |
May 05, 2017 | 18.29 | 18.35 | 18.27 | 18.33 | 47,919 | +0.04(+0.23%) |
May 04, 2017 | 18.37 | 18.37 | 18.23 | 18.29 | 50,677 | -0.08(-0.46%) |
May 03, 2017 | 18.36 | 18.40 | 18.34 | 18.37 | 121,134 | +0.07(+0.38%) |
May 02, 2017 | 18.34 | 18.37 | 18.22 | 18.30 | 51,819 | -0.01(-0.04%) |
May 01, 2017 | 18.29 | 18.35 | 18.28 | 18.31 | 52,472 | +0.01(+0.08%) |
Apr 28, 2017 | 18.31 | 18.31 | 18.26 | 18.29 | 25,256 | +0.00(+0.00%) |
Apr 27, 2017 | 18.28 | 18.31 | 18.27 | 18.29 | 33,469 | +0.03(+0.16%) |
Apr 26, 2017 | 18.27 | 18.32 | 18.25 | 18.26 | 45,013 | -0.01(-0.08%) |
Apr 25, 2017 | 18.25 | 18.33 | 18.25 | 18.28 | 38,724 | -0.01(-0.08%) |
Apr 24, 2017 | 18.23 | 18.31 | 18.21 | 18.29 | 51,456 | -0.01(-0.08%) |
Apr 21, 2017 | 18.24 | 18.33 | 18.23 | 18.31 | 50,979 | +0.06(+0.31%) |
Apr 20, 2017 | 18.30 | 18.32 | 18.24 | 18.25 | 44,458 | +0.02(+0.08%) |
Apr 19, 2017 | 18.33 | 18.33 | 18.21 | 18.24 | 67,994 | -0.01(-0.08%) |
Apr 18, 2017 | 18.31 | 18.32 | 18.21 | 18.25 | 55,856 | +0.01(+0.04%) |
Apr 17, 2017 | 18.25 | 18.31 | 18.20 | 18.24 | 35,716 | -0.07(-0.41%) |
Apr 13, 2017 | 18.24 | 18.33 | 18.19 | 18.32 | 49,386 | +0.04(+0.21%) |
Apr 12, 2017 | 18.21 | 18.29 | 18.19 | 18.28 | 36,190 | +0.03(+0.16%) |
Apr 11, 2017 | 18.29 | 18.29 | 18.17 | 18.25 | 281,840 | +0.03(+0.16%) |
Apr 10, 2017 | 18.27 | 18.29 | 18.11 | 18.22 | 74,405 | +0.06(+0.35%) |
Apr 07, 2017 | 18.22 | 18.29 | 18.16 | 18.16 | 33,952 | +0.01(+0.04%) |
Apr 06, 2017 | 18.15 | 18.22 | 18.15 | 18.15 | 35,318 | +0.01(+0.04%) |
Apr 05, 2017 | 18.15 | 18.24 | 18.12 | 18.14 | 43,899 | -0.03(-0.16%) |
Apr 04, 2017 | 18.15 | 18.25 | 18.14 | 18.17 | 108,403 | +0.03(+0.16%) |
Apr 03, 2017 | 18.11 | 18.18 | 18.11 | 18.14 | 61,692 | -0.01(-0.08%) |
Mar 31, 2017 | 18.18 | 18.20 | 18.10 | 18.16 | 69,697 | -0.01(-0.08%) |
Mar 30, 2017 | 18.11 | 18.19 | 18.09 | 18.17 | 53,254 | +0.11(+0.63%) |
Mar 29, 2017 | 18.06 | 18.11 | 18.05 | 18.06 | 52,261 | +0.03(+0.16%) |
Mar 28, 2017 | 18.11 | 18.11 | 18.02 | 18.03 | 29,345 | -0.02(-0.12%) |
Mar 27, 2017 | 18.05 | 18.12 | 18.01 | 18.05 | 53,074 | -0.01(-0.08%) |
Mar 24, 2017 | 17.99 | 18.10 | 17.96 | 18.06 | 66,824 | +0.09(+0.48%) |
Mar 23, 2017 | 18.01 | 18.08 | 17.96 | 17.98 | 40,283 | -0.09(-0.47%) |
Mar 22, 2017 | 18.02 | 18.13 | 17.94 | 18.06 | 162,360 | +0.01(+0.08%) |
Mar 21, 2017 | 18.03 | 18.13 | 18.03 | 18.05 | 131,798 | -0.03(-0.16%) |
Mar 20, 2017 | 18.12 | 18.12 | 18.04 | 18.08 | 131,208 | -0.03(-0.18%) |
Mar 17, 2017 | 18.11 | 18.11 | 18.01 | 18.11 | 41,756 | +0.09(+0.47%) |
Mar 16, 2017 | 18.03 | 18.07 | 17.96 | 18.03 | 67,212 | +0.01(+0.04%) |
Mar 15, 2017 | 17.96 | 18.02 | 17.90 | 18.02 | 52,022 | +0.06(+0.32%) |
Mar 14, 2017 | 17.96 | 18.05 | 17.90 | 17.96 | 214,133 | -0.01(-0.08%) |
Mar 13, 2017 | 17.98 | 18.07 | 17.93 | 17.98 | 59,656 | +0.01(+0.04%) |
Mar 10, 2017 | 17.96 | 18.07 | 17.88 | 17.97 | 156,852 | -0.10(-0.55%) |
Mar 09, 2017 | 18.02 | 18.08 | 17.97 | 18.07 | 125,678 | +0.12(+0.67%) |
Mar 08, 2017 | 18.07 | 18.15 | 17.95 | 17.95 | 72,761 | -0.14(-0.78%) |
Mar 07, 2017 | 18.20 | 18.20 | 18.07 | 18.09 | 72,485 | -0.06(-0.31%) |
Mar 06, 2017 | 18.14 | 18.19 | 18.12 | 18.15 | 126,641 | -0.04(-0.23%) |
Mar 03, 2017 | 18.14 | 18.21 | 18.12 | 18.19 | 103,489 | +0.05(+0.27%) |
Mar 02, 2017 | 18.14 | 18.22 | 18.05 | 18.14 | 47,024 | +0.03(+0.16%) |
Mar 01, 2017 | 18.13 | 18.20 | 18.10 | 18.11 | 214,462 | -0.04(-0.20%) |
Feb 28, 2017 | 18.22 | 18.25 | 18.12 | 18.15 | 135,134 | -0.03(-0.18%) |
Feb 27, 2017 | 18.13 | 18.22 | 18.10 | 18.18 | 106,372 | +0.02(+0.10%) |
Feb 24, 2017 | 18.12 | 18.22 | 18.12 | 18.16 | 44,847 | +0.04(+0.24%) |
Feb 23, 2017 | 18.17 | 18.17 | 18.10 | 18.12 | 49,127 | -0.04(-0.20%) |
Feb 22, 2017 | 18.10 | 18.16 | 18.02 | 18.15 | 81,380 | +0.09(+0.52%) |
Feb 21, 2017 | 18.04 | 18.14 | 18.04 | 18.06 | 141,730 | -0.01(-0.04%) |
Feb 17, 2017 | 18.07 | 18.07 | 18.07 | 0 | +0.01(+0.08%) | |
Feb 16, 2017 | 18.11 | 18.11 | 18.04 | 18.05 | 173,700 | +0.01(+0.08%) |
Feb 15, 2017 | 18.04 | 18.12 | 17.99 | 18.04 | 158,706 | -0.08(-0.47%) |
Feb 14, 2017 | 18.12 | 18.12 | 18.01 | 18.12 | 59,722 | +0.01(+0.04%) |
Feb 13, 2017 | 18.06 | 18.12 | 18.02 | 18.12 | 155,278 | +0.09(+0.51%) |
Feb 10, 2017 | 17.97 | 18.09 | 17.97 | 18.02 | 113,002 | +0.01(+0.04%) |
Feb 09, 2017 | 18.10 | 18.10 | 17.99 | 18.02 | 230,023 | +0.00(+0.00%) |
Feb 08, 2017 | 18.10 | 18.10 | 18.02 | 18.02 | 37,359 | +0.01(+0.04%) |
Feb 07, 2017 | 18.00 | 18.11 | 17.97 | 18.01 | 63,433 | +0.01(+0.04%) |
Feb 06, 2017 | 18.09 | 18.10 | 17.96 | 18.00 | 103,483 | -0.04(-0.23%) |
Feb 03, 2017 | 18.03 | 18.07 | 18.00 | 18.04 | 102,604 | +0.02(+0.12%) |
Feb 02, 2017 | 17.98 | 18.02 | 17.98 | 18.02 | 46,923 | +0.07(+0.39%) |
Feb 01, 2017 | 18.00 | 18.02 | 17.92 | 17.95 | 43,841 | +0.01(+0.04%) |
Jan 31, 2017 | 18.04 | 18.04 | 17.95 | 17.95 | 61,415 | -0.01(-0.04%) |
Jan 30, 2017 | 17.99 | 18.08 | 17.95 | 17.95 | 94,335 | -0.06(-0.31%) |
Jan 27, 2017 | 18.02 | 18.02 | 17.94 | 18.01 | 57,094 | +0.05(+0.29%) |
Jan 26, 2017 | 18.01 | 18.02 | 17.94 | 17.96 | 55,153 | -0.05(-0.28%) |
Jan 25, 2017 | 18.02 | 18.02 | 17.91 | 18.01 | 43,671 | +0.00(+0.00%) |
Jan 24, 2017 | 17.93 | 18.01 | 17.93 | 18.01 | 110,830 | +0.07(+0.39%) |
Jan 23, 2017 | 17.90 | 18.05 | 17.90 | 17.94 | 88,619 | -0.08(-0.43%) |
Jan 20, 2017 | 17.97 | 18.02 | 17.93 | 18.02 | 156,406 | -0.01(-0.04%) |
Jan 19, 2017 | 18.01 | 18.02 | 17.93 | 18.02 | 85,622 | -0.01(-0.08%) |
Jan 18, 2017 | 17.99 | 18.04 | 17.93 | 18.04 | 343,390 | +0.08(+0.47%) |
Jan 17, 2017 | 17.97 | 18.04 | 17.94 | 17.95 | 182,822 | +0.04(+0.20%) |
Jan 13, 2017 | 17.92 | 17.92 | 17.92 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 17.94 | 18.05 | 17.91 | 17.91 | 49,768 | -0.10(-0.55%) |
Jan 11, 2017 | 18.01 | 18.01 | 17.91 | 18.01 | 52,244 | +0.07(+0.39%) |
Jan 10, 2017 | 17.90 | 18.01 | 17.90 | 17.94 | 225,587 | +0.01(+0.04%) |
Jan 09, 2017 | 17.91 | 18.05 | 17.78 | 17.93 | 258,509 | +0.07(+0.40%) |
Jan 06, 2017 | 17.90 | 17.96 | 17.85 | 17.86 | 31,000 | -0.10(-0.55%) |
Jan 05, 2017 | 17.88 | 17.96 | 17.87 | 17.96 | 150,559 | +0.09(+0.51%) |
Jan 04, 2017 | 17.89 | 17.91 | 17.81 | 17.87 | 255,451 | +0.05(+0.28%) |
Jan 03, 2017 | 17.77 | 17.95 | 17.77 | 17.82 | 100,278 | +0.00(+0.00%) |
Dec 30, 2016 | 17.82 | 17.82 | 17.82 | 0 | +0.04(+0.20%) | |
Dec 29, 2016 | 17.77 | 17.91 | 17.77 | 17.78 | 95,719 | +0.08(+0.48%) |
Dec 28, 2016 | 17.80 | 17.88 | 17.70 | 17.70 | 148,089 | -0.04(-0.24%) |
Dec 27, 2016 | 17.75 | 17.85 | 17.73 | 17.74 | 87,422 | -0.03(-0.16%) |
Dec 23, 2016 | 17.77 | 17.77 | 17.77 | 0 | -0.03(-0.16%) | |
Dec 22, 2016 | 17.69 | 17.85 | 17.69 | 17.80 | 57,114 | +0.04(+0.20%) |
Dec 21, 2016 | 17.85 | 17.86 | 17.73 | 17.76 | 36,981 | -0.10(-0.55%) |
Dec 20, 2016 | 17.85 | 18.43 | 17.65 | 17.86 | 195,425 | +0.07(+0.37%) |
Dec 19, 2016 | 17.68 | 17.83 | 17.68 | 17.79 | 50,790 | +0.10(+0.59%) |
Dec 16, 2016 | 17.77 | 17.78 | 17.66 | 17.69 | 651,099 | -0.03(-0.20%) |
Dec 15, 2016 | 17.74 | 17.81 | 17.73 | 17.73 | 42,600 | -0.03(-0.16%) |
Dec 14, 2016 | 17.76 | 17.88 | 17.69 | 17.75 | 146,272 | +0.02(+0.12%) |
Dec 13, 2016 | 17.75 | 17.84 | 17.73 | 17.73 | 52,615 | -0.09(-0.51%) |
Dec 12, 2016 | 17.72 | 17.83 | 17.72 | 17.82 | 45,644 | +0.10(+0.55%) |
Dec 09, 2016 | 17.74 | 17.84 | 17.70 | 17.73 | 35,867 | -0.08(-0.43%) |
Dec 08, 2016 | 17.78 | 17.81 | 17.63 | 17.80 | 19,261 | +0.07(+0.39%) |
Dec 07, 2016 | 17.65 | 17.82 | 17.63 | 17.73 | 119,242 | +0.15(+0.83%) |
Dec 06, 2016 | 17.67 | 17.68 | 17.54 | 17.59 | 33,843 | +0.02(+0.12%) |
Dec 05, 2016 | 17.71 | 17.72 | 17.51 | 17.57 | 34,215 | +0.01(+0.04%) |
Dec 02, 2016 | 17.64 | 17.74 | 17.56 | 17.56 | 48,646 | -0.01(-0.08%) |
Dec 01, 2016 | 17.54 | 17.71 | 17.54 | 17.57 | 70,816 | -0.12(-0.67%) |
Nov 30, 2016 | 17.65 | 17.70 | 17.58 | 17.69 | 72,530 | +0.06(+0.35%) |
Nov 29, 2016 | 17.60 | 17.77 | 17.54 | 17.63 | 49,151 | +0.09(+0.52%) |
Nov 28, 2016 | 17.57 | 17.79 | 17.54 | 17.54 | 46,953 | -0.01(-0.08%) |
Nov 25, 2016 | 17.76 | 17.78 | 17.52 | 17.55 | 162,054 | -0.12(-0.71%) |
Nov 23, 2016 | 17.68 | 17.68 | 17.68 | 0 | +0.07(+0.39%) | |
Nov 22, 2016 | 17.63 | 17.73 | 17.45 | 17.61 | 1,992,387 | -0.02(-0.12%) |
Nov 21, 2016 | 17.67 | 17.72 | 17.61 | 17.63 | 48,917 | +0.10(+0.54%) |
Nov 18, 2016 | 17.50 | 17.82 | 17.46 | 17.53 | 54,591 | +0.06(+0.32%) |
Nov 17, 2016 | 17.51 | 17.69 | 17.46 | 17.48 | 56,169 | -0.04(-0.24%) |
Nov 16, 2016 | 17.50 | 17.69 | 17.46 | 17.52 | 30,014 | -0.01(-0.04%) |
Nov 15, 2016 | 17.55 | 17.69 | 17.42 | 17.53 | 37,713 | -0.05(-0.28%) |
Nov 14, 2016 | 17.57 | 17.73 | 17.56 | 17.57 | 40,792 | +0.01(+0.04%) |
Nov 11, 2016 | 17.78 | 17.80 | 17.55 | 17.57 | 53,757 | -0.14(-0.78%) |
Nov 10, 2016 | 17.69 | 17.87 | 17.63 | 17.71 | 65,146 | -0.10(-0.54%) |
Nov 09, 2016 | 17.83 | 17.86 | 17.80 | 17.80 | 27,042 | +0.01(+0.08%) |
Nov 08, 2016 | 17.84 | 17.93 | 17.78 | 17.79 | 32,238 | -0.13(-0.73%) |
Nov 07, 2016 | 17.86 | 17.93 | 17.72 | 17.92 | 34,931 | +0.17(+0.93%) |
Nov 04, 2016 | 17.77 | 17.91 | 17.71 | 17.75 | 180,756 | -0.08(-0.46%) |
Nov 03, 2016 | 17.76 | 17.85 | 17.76 | 17.84 | 9,509 | -0.01(-0.08%) |
Nov 02, 2016 | 17.76 | 17.95 | 17.76 | 17.85 | 28,524 | +0.03(+0.19%) |
Nov 01, 2016 | 17.80 | 17.90 | 17.78 | 17.82 | 26,094 | +0.01(+0.08%) |
Oct 31, 2016 | 17.82 | 17.94 | 17.78 | 17.80 | 26,433 | -0.01(-0.04%) |
Oct 28, 2016 | 17.87 | 17.96 | 17.55 | 17.81 | 73,073 | -0.13(-0.73%) |
Oct 27, 2016 | 17.93 | 18.02 | 17.86 | 17.94 | 34,083 | -0.01(-0.04%) |
Oct 26, 2016 | 17.89 | 17.99 | 17.86 | 17.95 | 29,295 | -0.04(-0.23%) |
Oct 25, 2016 | 17.87 | 18.02 | 17.85 | 17.99 | 33,016 | +0.03(+0.19%) |
Oct 24, 2016 | 17.98 | 18.03 | 17.91 | 17.95 | 32,713 | +0.00(+0.00%) |
Oct 21, 2016 | 17.84 | 18.00 | 17.84 | 17.95 | 14,993 | +0.01(+0.04%) |
Oct 20, 2016 | 18.03 | 18.03 | 17.93 | 17.95 | 34,592 | -0.03(-0.18%) |
Oct 19, 2016 | 17.86 | 18.01 | 17.86 | 17.98 | 71,211 | +0.10(+0.58%) |
Oct 18, 2016 | 17.80 | 17.92 | 17.80 | 17.88 | 28,204 | -0.09(-0.50%) |
Oct 17, 2016 | 17.70 | 17.97 | 17.70 | 17.97 | 31,536 | +0.11(+0.62%) |
Oct 14, 2016 | 17.83 | 17.90 | 17.82 | 17.86 | 39,774 | +0.01(+0.08%) |
Oct 13, 2016 | 17.81 | 17.86 | 17.70 | 17.84 | 25,488 | +0.02(+0.12%) |
Oct 12, 2016 | 17.95 | 17.95 | 17.82 | 17.82 | 30,778 | -0.01(-0.04%) |
Oct 11, 2016 | 17.89 | 17.95 | 17.83 | 17.83 | 43,004 | +0.01(+0.08%) |
Oct 10, 2016 | 17.86 | 17.97 | 17.81 | 17.81 | 13,171 | -0.16(-0.88%) |
Oct 07, 2016 | 17.85 | 17.97 | 17.85 | 17.97 | 30,938 | +0.04(+0.25%) |
Oct 06, 2016 | 17.73 | 17.95 | 17.73 | 17.93 | 21,101 | +0.11(+0.60%) |
Oct 05, 2016 | 17.88 | 17.97 | 17.79 | 17.82 | 30,783 | -0.06(-0.31%) |
Oct 04, 2016 | 17.88 | 17.90 | 17.81 | 17.88 | 43,874 | +0.03(+0.17%) |