Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.69 | 19.69 | 19.69 | 0 | -0.08(-0.41%) | |
Dec 28, 2017 | 19.73 | 19.77 | 19.73 | 19.77 | 40,731 | +0.06(+0.32%) |
Dec 27, 2017 | 19.72 | 19.74 | 19.70 | 19.71 | 14,991 | +0.02(+0.12%) |
Dec 26, 2017 | 19.69 | 19.73 | 19.68 | 19.68 | 20,464 | -0.05(-0.27%) |
Dec 22, 2017 | 19.79 | 19.79 | 19.69 | 19.74 | 19,615 | -0.02(-0.08%) |
Dec 21, 2017 | 19.79 | 19.80 | 19.73 | 19.75 | 109,536 | +0.02(+0.11%) |
Dec 20, 2017 | 19.85 | 19.85 | 19.72 | 19.73 | 68,844 | -0.02(-0.12%) |
Dec 19, 2017 | 19.83 | 19.83 | 19.75 | 19.75 | 61,163 | -0.07(-0.34%) |
Dec 18, 2017 | 19.83 | 19.86 | 19.80 | 19.82 | 44,605 | +0.14(+0.69%) |
Dec 15, 2017 | 19.68 | 19.73 | 19.61 | 19.69 | 26,678 | +0.14(+0.73%) |
Dec 14, 2017 | 19.69 | 19.69 | 19.51 | 19.54 | 34,407 | -0.11(-0.54%) |
Dec 13, 2017 | 19.64 | 19.67 | 19.57 | 19.65 | 34,572 | +0.02(+0.11%) |
Dec 12, 2017 | 19.63 | 19.65 | 19.58 | 19.63 | 104,875 | +0.09(+0.45%) |
Dec 11, 2017 | 19.53 | 19.57 | 19.51 | 19.54 | 82,473 | +0.05(+0.23%) |
Dec 08, 2017 | 19.47 | 19.51 | 19.45 | 19.50 | 20,757 | +0.07(+0.36%) |
Dec 07, 2017 | 19.39 | 19.43 | 19.33 | 19.43 | 16,709 | +0.07(+0.36%) |
Dec 06, 2017 | 19.29 | 19.37 | 19.29 | 19.36 | 14,562 | +0.02(+0.12%) |
Dec 05, 2017 | 19.48 | 19.48 | 19.33 | 19.33 | 23,257 | -0.12(-0.60%) |
Dec 04, 2017 | 19.57 | 19.57 | 19.45 | 19.45 | 25,050 | +0.03(+0.17%) |
Dec 01, 2017 | 19.45 | 19.47 | 19.44 | 19.42 | 50,127 | -0.03(-0.14%) |
Nov 30, 2017 | 19.41 | 19.49 | 19.38 | 19.44 | 48,572 | +0.15(+0.79%) |
Nov 29, 2017 | 19.33 | 19.34 | 19.28 | 19.29 | 39,252 | +0.00(+0.02%) |
Nov 28, 2017 | 19.22 | 19.29 | 19.21 | 19.29 | 8,963 | +0.16(+0.82%) |
Nov 27, 2017 | 19.16 | 19.16 | 19.12 | 19.13 | 44,828 | +0.01(+0.07%) |
Nov 24, 2017 | 19.12 | 19.12 | 19.11 | 19.12 | 3,737 | +0.03(+0.17%) |
Nov 22, 2017 | 19.08 | 19.09 | 19.06 | 19.09 | 4,640 | -0.01(-0.05%) |
Nov 21, 2017 | 19.01 | 19.10 | 19.01 | 19.10 | 10,140 | +0.12(+0.65%) |
Nov 20, 2017 | 19.05 | 19.05 | 18.95 | 18.97 | 11,463 | +0.03(+0.16%) |
Nov 17, 2017 | 18.97 | 18.97 | 18.94 | 18.94 | 30,398 | -0.06(-0.30%) |
Nov 16, 2017 | 18.92 | 19.02 | 18.91 | 19.00 | 12,161 | +0.18(+0.98%) |
Nov 15, 2017 | 18.82 | 18.90 | 18.81 | 18.82 | 40,066 | -0.10(-0.54%) |
Nov 14, 2017 | 18.92 | 18.92 | 18.84 | 18.92 | 11,251 | -0.03(-0.16%) |
Nov 13, 2017 | 18.88 | 18.98 | 18.88 | 18.95 | 24,461 | +0.01(+0.06%) |
Nov 10, 2017 | 18.96 | 18.96 | 18.89 | 18.93 | 15,164 | +0.00(+0.02%) |
Nov 09, 2017 | 18.96 | 18.96 | 18.89 | 18.93 | 21,471 | -0.09(-0.48%) |
Nov 08, 2017 | 18.96 | 19.02 | 18.96 | 19.02 | 6,647 | +0.06(+0.32%) |
Nov 07, 2017 | 18.98 | 18.99 | 18.95 | 18.96 | 8,275 | -0.02(-0.10%) |
Nov 06, 2017 | 19.02 | 19.02 | 18.97 | 18.98 | 8,771 | +0.00(+0.02%) |
Nov 03, 2017 | 18.91 | 18.98 | 18.90 | 18.98 | 12,991 | +0.10(+0.53%) |
Nov 02, 2017 | 18.92 | 18.92 | 18.82 | 18.88 | 13,887 | -0.03(-0.18%) |
Nov 01, 2017 | 18.99 | 18.99 | 18.90 | 18.91 | 12,227 | +0.02(+0.13%) |
Oct 31, 2017 | 18.88 | 18.92 | 18.88 | 18.88 | 15,439 | +0.02(+0.10%) |
Oct 30, 2017 | 18.97 | 18.85 | 18.87 | 20,165 | -0.08(-0.45%) | |
Oct 27, 2017 | 18.91 | 18.95 | 18.84 | 18.95 | 17,311 | +0.16(+0.85%) |
Oct 26, 2017 | 18.83 | 18.83 | 18.78 | 18.79 | 24,541 | +0.04(+0.19%) |
Oct 25, 2017 | 18.86 | 18.86 | 18.66 | 18.75 | 9,776 | -0.08(-0.44%) |
Oct 24, 2017 | 18.85 | 18.87 | 18.82 | 18.84 | 12,998 | +0.03(+0.16%) |
Oct 23, 2017 | 18.90 | 18.90 | 18.81 | 18.81 | 19,259 | -0.06(-0.31%) |
Oct 20, 2017 | 18.85 | 18.89 | 18.83 | 18.87 | 23,595 | +0.09(+0.50%) |
Oct 19, 2017 | 18.78 | 18.78 | 18.67 | 18.77 | 13,944 | -0.01(-0.06%) |
Oct 18, 2017 | 18.83 | 18.83 | 18.76 | 18.78 | 81,213 | +0.03(+0.15%) |
Oct 17, 2017 | 18.79 | 18.79 | 18.72 | 18.75 | 7,411 | -0.00(-0.01%) |
Oct 16, 2017 | 18.79 | 18.79 | 18.72 | 18.75 | 14,622 | +0.01(+0.08%) |
Oct 13, 2017 | 18.70 | 18.75 | 18.70 | 18.74 | 24,924 | +0.05(+0.25%) |
Oct 12, 2017 | 18.70 | 18.72 | 18.69 | 18.69 | 12,535 | +0.00(+0.01%) |
Oct 11, 2017 | 18.69 | 18.70 | 18.69 | 18.69 | 4,058 | +0.00(+0.02%) |
Oct 10, 2017 | 18.73 | 18.73 | 18.65 | 18.69 | 13,699 | +0.06(+0.31%) |
Oct 09, 2017 | 18.73 | 18.73 | 18.63 | 18.63 | 12,237 | -0.05(-0.27%) |
Oct 06, 2017 | 18.70 | 18.70 | 18.63 | 18.68 | 36,378 | -0.00(-0.01%) |
Oct 05, 2017 | 18.62 | 18.69 | 18.62 | 18.68 | 24,706 | +0.10(+0.53%) |
Oct 04, 2017 | 18.56 | 18.60 | 18.56 | 18.58 | 7,263 | +0.05(+0.24%) |
Oct 03, 2017 | 18.52 | 18.54 | 18.52 | 18.54 | 12,965 | +0.02(+0.10%) |
Oct 02, 2017 | 18.41 | 18.52 | 18.41 | 18.52 | 51,893 | +0.10(+0.55%) |
Sep 29, 2017 | 18.37 | 18.42 | 18.37 | 18.42 | 12,432 | +0.06(+0.34%) |
Sep 28, 2017 | 18.38 | 18.38 | 18.32 | 18.36 | 45,582 | +0.01(+0.03%) |
Sep 27, 2017 | 18.36 | 18.37 | 18.28 | 18.35 | 21,078 | +0.08(+0.45%) |
Sep 26, 2017 | 18.29 | 18.32 | 18.25 | 18.27 | 17,744 | +0.01(+0.03%) |
Sep 25, 2017 | 18.30 | 18.31 | 18.23 | 18.27 | 25,503 | -0.05(-0.25%) |
Sep 22, 2017 | 18.36 | 18.36 | 18.28 | 18.31 | 26,558 | -0.00(-0.03%) |
Sep 21, 2017 | 18.37 | 18.37 | 18.31 | 18.31 | 17,367 | -0.03(-0.16%) |
Sep 20, 2017 | 18.36 | 18.36 | 18.33 | 18.34 | 4,375 | -0.03(-0.18%) |
Sep 19, 2017 | 18.36 | 18.38 | 18.34 | 18.38 | 6,327 | +0.03(+0.18%) |
Sep 18, 2017 | 18.34 | 18.38 | 18.30 | 18.34 | 273,662 | +0.06(+0.35%) |
Sep 15, 2017 | 18.39 | 18.39 | 18.27 | 18.28 | 49,548 | -0.01(-0.04%) |
Sep 14, 2017 | 18.26 | 18.29 | 18.26 | 18.29 | 27,394 | +0.02(+0.08%) |
Sep 13, 2017 | 18.30 | 18.30 | 18.26 | 18.27 | 30,840 | +0.01(+0.03%) |
Sep 12, 2017 | 18.25 | 18.29 | 18.24 | 18.27 | 40,555 | +0.06(+0.35%) |
Sep 11, 2017 | 18.23 | 18.24 | 18.19 | 18.20 | 42,173 | +0.18(+0.98%) |
Sep 08, 2017 | 18.05 | 18.09 | 18.02 | 18.03 | 82,938 | -0.02(-0.10%) |
Sep 07, 2017 | 18.12 | 18.12 | 18.02 | 18.04 | 41,552 | -0.02(-0.08%) |
Sep 06, 2017 | 18.09 | 18.09 | 18.02 | 18.06 | 50,928 | +0.08(+0.47%) |
Sep 05, 2017 | 18.18 | 18.18 | 17.96 | 17.97 | 36,482 | -0.20(-1.10%) |
Sep 01, 2017 | 18.25 | 18.25 | 18.15 | 18.17 | 46,297 | +0.05(+0.27%) |
Aug 31, 2017 | 18.06 | 18.14 | 18.06 | 18.12 | 56,009 | +0.09(+0.48%) |
Aug 30, 2017 | 17.93 | 18.04 | 17.93 | 18.04 | 47,463 | +0.10(+0.57%) |
Aug 29, 2017 | 17.80 | 17.95 | 17.80 | 17.93 | 28,401 | +0.07(+0.40%) |
Aug 28, 2017 | 17.94 | 17.94 | 17.86 | 17.86 | 23,607 | -0.09(-0.52%) |
Aug 25, 2017 | 17.98 | 17.98 | 17.89 | 17.96 | 6,256 | +0.07(+0.40%) |
Aug 24, 2017 | 18.02 | 18.02 | 17.87 | 17.88 | 9,552 | -0.07(-0.37%) |
Aug 23, 2017 | 17.98 | 17.98 | 17.91 | 17.95 | 14,483 | -0.03(-0.17%) |
Aug 22, 2017 | 17.84 | 17.98 | 17.84 | 17.98 | 17,676 | +0.18(+1.03%) |
Aug 21, 2017 | 17.81 | 17.81 | 17.74 | 17.80 | 8,456 | -0.01(-0.08%) |
Aug 18, 2017 | 17.81 | 17.84 | 17.75 | 17.81 | 16,496 | -0.02(-0.14%) |
Aug 17, 2017 | 18.18 | 18.18 | 17.84 | 17.84 | 10,163 | -0.26(-1.43%) |
Aug 16, 2017 | 18.17 | 18.17 | 18.07 | 18.09 | 33,398 | +0.02(+0.08%) |
Aug 15, 2017 | 18.15 | 18.15 | 18.01 | 18.08 | 97,594 | +0.05(+0.27%) |
Aug 14, 2017 | 17.98 | 18.06 | 17.98 | 18.03 | 9,223 | +0.14(+0.81%) |
Aug 11, 2017 | 17.83 | 17.91 | 17.83 | 17.89 | 7,140 | +0.08(+0.46%) |
Aug 10, 2017 | 18.07 | 18.07 | 17.81 | 17.81 | 21,231 | -0.27(-1.48%) |
Aug 09, 2017 | 18.04 | 18.09 | 18.02 | 18.07 | 13,227 | -0.02(-0.10%) |
Aug 08, 2017 | 18.21 | 18.21 | 18.08 | 18.09 | 25,510 | -0.04(-0.20%) |
Aug 07, 2017 | 18.09 | 18.13 | 18.09 | 18.13 | 21,673 | +0.03(+0.17%) |
Aug 04, 2017 | 18.13 | 18.14 | 18.10 | 18.10 | 16,084 | +0.00(+0.02%) |
Aug 03, 2017 | 18.09 | 18.09 | 18.06 | 18.09 | 24,201 | +0.00(+0.02%) |
Aug 02, 2017 | 18.09 | 18.10 | 18.04 | 18.09 | 6,489 | -0.00(-0.02%) |
Aug 01, 2017 | 18.06 | 18.14 | 18.06 | 18.09 | 286,949 | +0.04(+0.22%) |
Jul 31, 2017 | 18.08 | 18.08 | 18.04 | 18.06 | 40,293 | +0.03(+0.17%) |
Jul 28, 2017 | 18.03 | 18.03 | 18.01 | 18.03 | 8,090 | +0.03(+0.15%) |
Jul 27, 2017 | 18.13 | 18.13 | 17.99 | 18.00 | 12,549 | -0.12(-0.66%) |
Jul 26, 2017 | 18.11 | 18.12 | 18.09 | 18.12 | 27,786 | +0.01(+0.05%) |
Jul 25, 2017 | 18.09 | 18.14 | 18.09 | 18.11 | 27,673 | +0.04(+0.21%) |
Jul 24, 2017 | 18.05 | 18.08 | 18.03 | 18.07 | 92,388 | +0.01(+0.06%) |
Jul 21, 2017 | 18.08 | 18.17 | 18.01 | 18.06 | 15,802 | -0.02(-0.13%) |
Jul 20, 2017 | 18.08 | 18.10 | 18.06 | 18.09 | 7,572 | +0.01(+0.08%) |
Jul 19, 2017 | 18.05 | 18.07 | 18.03 | 18.07 | 9,203 | +0.10(+0.56%) |
Jul 18, 2017 | 17.98 | 17.99 | 17.91 | 17.97 | 42,888 | -0.02(-0.10%) |
Jul 17, 2017 | 18.03 | 18.03 | 17.96 | 17.99 | 15,652 | +0.01(+0.05%) |
Jul 14, 2017 | 17.85 | 18.01 | 17.85 | 17.98 | 75,974 | +0.07(+0.37%) |
Jul 13, 2017 | 17.85 | 17.93 | 17.85 | 17.91 | 21,669 | +0.01(+0.03%) |
Jul 12, 2017 | 17.77 | 17.91 | 17.77 | 17.91 | 33,976 | +0.14(+0.76%) |
Jul 11, 2017 | 17.72 | 17.77 | 17.67 | 17.77 | 29,318 | -0.02(-0.12%) |
Jul 10, 2017 | 17.68 | 17.79 | 17.68 | 17.79 | 18,480 | +0.08(+0.42%) |
Jul 07, 2017 | 17.77 | 17.77 | 17.67 | 17.72 | 37,183 | +0.10(+0.56%) |
Jul 06, 2017 | 17.67 | 17.67 | 17.58 | 17.62 | 11,924 | -0.16(-0.88%) |
Jul 05, 2017 | 17.81 | 17.81 | 17.69 | 17.78 | 75,705 | +0.05(+0.29%) |
Jul 03, 2017 | 17.74 | 17.80 | 17.72 | 17.72 | 22,141 | +0.03(+0.15%) |
Jun 30, 2017 | 17.76 | 17.76 | 17.69 | 17.70 | 13,572 | +0.05(+0.26%) |
Jun 29, 2017 | 17.85 | 17.85 | 17.56 | 17.65 | 32,694 | -0.18(-1.03%) |
Jun 28, 2017 | 17.88 | 17.88 | 17.78 | 17.84 | 17,872 | +0.17(+0.95%) |
Jun 27, 2017 | 17.76 | 17.84 | 17.67 | 17.67 | 50,752 | -0.16(-0.88%) |
Jun 26, 2017 | 17.83 | 17.87 | 17.80 | 17.82 | 25,610 | +0.02(+0.08%) |
Jun 23, 2017 | 17.82 | 17.82 | 17.75 | 17.81 | 27,560 | +0.02(+0.08%) |
Jun 22, 2017 | 17.88 | 17.88 | 17.75 | 17.79 | 17,264 | +0.00(+0.00%) |
Jun 21, 2017 | 17.79 | 17.82 | 17.75 | 17.79 | 34,255 | +0.01(+0.03%) |
Jun 20, 2017 | 17.85 | 17.89 | 17.78 | 17.79 | 11,848 | -0.09(-0.52%) |
Jun 19, 2017 | 17.88 | 17.88 | 17.84 | 17.88 | 18,430 | +0.14(+0.80%) |
Jun 16, 2017 | 17.69 | 17.74 | 17.68 | 17.74 | 39,741 | -0.02(-0.09%) |
Jun 15, 2017 | 17.68 | 17.76 | 17.64 | 17.76 | 14,575 | +0.03(+0.19%) |
Jun 14, 2017 | 17.82 | 17.87 | 17.70 | 17.72 | 71,307 | -0.06(-0.34%) |
Jun 13, 2017 | 17.67 | 17.82 | 17.67 | 17.78 | 35,672 | +0.12(+0.68%) |
Jun 12, 2017 | 17.73 | 17.73 | 17.63 | 17.66 | 9,849 | +0.03(+0.19%) |
Jun 09, 2017 | 17.84 | 17.84 | 17.63 | 17.63 | 57,042 | -0.12(-0.70%) |
Jun 08, 2017 | 17.80 | 17.80 | 17.68 | 17.75 | 33,612 | -0.03(-0.15%) |
Jun 07, 2017 | 17.76 | 17.78 | 17.69 | 17.78 | 36,509 | +0.06(+0.32%) |
Jun 06, 2017 | 17.78 | 17.78 | 17.72 | 17.72 | 26,967 | -0.07(-0.39%) |
Jun 05, 2017 | 17.90 | 17.90 | 17.77 | 17.79 | 18,022 | -0.01(-0.03%) |
Jun 02, 2017 | 17.74 | 17.81 | 17.71 | 17.80 | 37,324 | +0.08(+0.44%) |
Jun 01, 2017 | 17.64 | 17.72 | 17.59 | 17.72 | 41,092 | +0.17(+0.98%) |
May 31, 2017 | 17.62 | 17.62 | 17.50 | 17.55 | 15,977 | -0.02(-0.14%) |
May 30, 2017 | 17.60 | 17.61 | 17.57 | 17.57 | 13,994 | -0.03(-0.15%) |
May 26, 2017 | 17.61 | 17.61 | 17.56 | 17.60 | 17,011 | +0.02(+0.12%) |
May 25, 2017 | 17.55 | 17.58 | 17.55 | 17.58 | 5,476 | +0.08(+0.43%) |
May 24, 2017 | 17.49 | 17.51 | 17.41 | 17.50 | 29,634 | +0.07(+0.41%) |
May 23, 2017 | 17.40 | 17.45 | 17.40 | 17.43 | 7,032 | +0.01(+0.08%) |
May 22, 2017 | 17.40 | 17.42 | 17.33 | 17.42 | 5,904 | +0.11(+0.63%) |
May 19, 2017 | 17.29 | 17.37 | 17.27 | 17.31 | 16,554 | +0.11(+0.66%) |
May 18, 2017 | 17.07 | 17.25 | 17.07 | 17.20 | 16,744 | +0.03(+0.17%) |
May 17, 2017 | 17.41 | 17.41 | 17.15 | 17.17 | 23,486 | -0.29(-1.65%) |
May 16, 2017 | 17.49 | 17.49 | 17.41 | 17.45 | 18,657 | +0.00(+0.00%) |
May 15, 2017 | 17.33 | 17.45 | 17.33 | 17.45 | 28,229 | +0.10(+0.60%) |
May 12, 2017 | 17.41 | 17.41 | 17.29 | 17.35 | 10,299 | -0.03(-0.19%) |
May 11, 2017 | 17.35 | 17.39 | 17.34 | 17.38 | 8,287 | -0.07(-0.40%) |
May 10, 2017 | 17.40 | 17.45 | 17.40 | 17.45 | 12,469 | +0.05(+0.28%) |
May 09, 2017 | 17.57 | 17.57 | 17.38 | 17.40 | 7,215 | +0.00(+0.02%) |
May 08, 2017 | 17.56 | 17.56 | 17.39 | 17.40 | 6,354 | -0.01(-0.05%) |
May 05, 2017 | 17.37 | 17.41 | 17.36 | 17.41 | 3,935 | +0.03(+0.15%) |
May 04, 2017 | 17.40 | 17.40 | 17.31 | 17.38 | 12,959 | +0.03(+0.19%) |
May 03, 2017 | 17.35 | 17.35 | 17.30 | 17.35 | 7,813 | -0.01(-0.05%) |
May 02, 2017 | 17.43 | 17.43 | 17.31 | 17.36 | 5,944 | +0.01(+0.05%) |
May 01, 2017 | 17.39 | 17.39 | 17.32 | 17.35 | 18,400 | +0.05(+0.30%) |
Apr 28, 2017 | 17.40 | 17.40 | 17.28 | 17.30 | 9,582 | -0.06(-0.35%) |
Apr 27, 2017 | 17.35 | 17.37 | 17.28 | 17.36 | 239,018 | +0.07(+0.40%) |
Apr 26, 2017 | 17.36 | 17.36 | 17.28 | 17.29 | 21,984 | -0.04(-0.22%) |
Apr 25, 2017 | 17.35 | 17.37 | 17.30 | 17.33 | 13,153 | +0.12(+0.71%) |
Apr 24, 2017 | 17.14 | 17.23 | 17.14 | 17.20 | 8,056 | +0.18(+1.03%) |
Apr 21, 2017 | 17.16 | 17.16 | 17.01 | 17.03 | 23,593 | -0.05(-0.31%) |
Apr 20, 2017 | 17.07 | 17.12 | 16.99 | 17.08 | 28,456 | +0.13(+0.76%) |
Apr 19, 2017 | 17.14 | 17.14 | 16.95 | 16.95 | 25,672 | -0.04(-0.23%) |
Apr 18, 2017 | 16.99 | 16.99 | 16.93 | 16.99 | 28,279 | -0.03(-0.16%) |
Apr 17, 2017 | 16.98 | 17.02 | 16.92 | 17.02 | 12,953 | +0.13(+0.80%) |
Apr 13, 2017 | 16.95 | 17.00 | 16.87 | 16.88 | 14,371 | -0.06(-0.37%) |
Apr 12, 2017 | 17.02 | 17.02 | 16.94 | 16.95 | 30,815 | -0.06(-0.35%) |
Apr 11, 2017 | 17.06 | 17.06 | 16.93 | 17.01 | 15,352 | -0.05(-0.28%) |
Apr 10, 2017 | 17.17 | 17.17 | 17.04 | 17.05 | 23,980 | -0.00(-0.00%) |
Apr 07, 2017 | 17.09 | 17.09 | 17.02 | 17.05 | 3,951 | +0.02(+0.11%) |
Apr 06, 2017 | 17.04 | 17.09 | 17.03 | 17.04 | 9,785 | -0.03(-0.18%) |
Apr 05, 2017 | 17.12 | 17.20 | 17.07 | 17.07 | 19,194 | -0.02(-0.11%) |
Apr 04, 2017 | 17.02 | 17.08 | 17.02 | 17.08 | 24,601 | +0.02(+0.11%) |
Apr 03, 2017 | 17.14 | 17.14 | 17.00 | 17.07 | 32,845 | -0.04(-0.21%) |
Mar 31, 2017 | 17.15 | 17.15 | 17.10 | 17.10 | 43,926 | -0.05(-0.28%) |
Mar 30, 2017 | 17.13 | 17.15 | 17.07 | 17.15 | 16,354 | +0.05(+0.30%) |
Mar 29, 2017 | 17.19 | 17.19 | 17.05 | 17.10 | 6,778 | +0.01(+0.07%) |
Mar 28, 2017 | 16.94 | 17.09 | 16.92 | 17.09 | 13,483 | +0.15(+0.88%) |
Mar 27, 2017 | 16.95 | 16.95 | 16.82 | 16.94 | 35,161 | -0.04(-0.21%) |
Mar 24, 2017 | 16.95 | 17.10 | 16.92 | 16.97 | 32,257 | +0.04(+0.26%) |
Mar 23, 2017 | 17.07 | 17.07 | 16.93 | 16.93 | 28,793 | -0.08(-0.47%) |
Mar 22, 2017 | 17.01 | 17.01 | 16.93 | 17.01 | 13,463 | +0.04(+0.21%) |
Mar 21, 2017 | 17.21 | 17.21 | 16.93 | 16.97 | 18,607 | -0.17(-0.99%) |
Mar 20, 2017 | 17.25 | 17.25 | 17.14 | 17.14 | 18,987 | -0.10(-0.58%) |
Mar 17, 2017 | 17.28 | 17.29 | 17.22 | 17.24 | 19,251 | +0.01(+0.03%) |
Mar 16, 2017 | 17.23 | 17.28 | 17.20 | 17.24 | 9,865 | -0.04(-0.26%) |
Mar 15, 2017 | 17.26 | 17.28 | 17.16 | 17.28 | 9,784 | +0.17(+0.98%) |
Mar 14, 2017 | 17.15 | 17.15 | 17.07 | 17.11 | 69,829 | -0.08(-0.47%) |
Mar 13, 2017 | 17.25 | 17.25 | 17.15 | 17.20 | 11,600 | -0.00(-0.02%) |
Mar 10, 2017 | 17.19 | 17.22 | 17.10 | 17.20 | 43,548 | +0.10(+0.58%) |
Mar 09, 2017 | 17.05 | 17.15 | 17.05 | 17.10 | 10,414 | +0.06(+0.35%) |
Mar 08, 2017 | 17.07 | 17.18 | 17.04 | 17.04 | 23,201 | -0.06(-0.35%) |
Mar 07, 2017 | 17.06 | 17.13 | 17.06 | 17.10 | 31,240 | -0.05(-0.31%) |
Mar 06, 2017 | 17.14 | 17.15 | 17.10 | 17.15 | 36,762 | -0.06(-0.32%) |
Mar 03, 2017 | 17.18 | 17.22 | 17.15 | 17.21 | 40,093 | +0.01(+0.07%) |
Mar 02, 2017 | 17.36 | 17.36 | 17.19 | 17.20 | 25,145 | -0.10(-0.57%) |
Mar 01, 2017 | 17.26 | 17.32 | 17.19 | 17.29 | 41,564 | +0.27(+1.56%) |
Feb 28, 2017 | 17.11 | 17.11 | 17.03 | 17.03 | 4,761 | -0.07(-0.40%) |
Feb 27, 2017 | 17.05 | 17.11 | 17.05 | 17.10 | 7,274 | +0.06(+0.36%) |
Feb 24, 2017 | 17.09 | 17.09 | 16.99 | 17.04 | 8,464 | -0.01(-0.06%) |
Feb 23, 2017 | 17.07 | 17.07 | 17.00 | 17.05 | 120,082 | +0.01(+0.07%) |
Feb 22, 2017 | 17.04 | 17.05 | 17.02 | 17.03 | 15,809 | -0.01(-0.07%) |
Feb 21, 2017 | 17.07 | 17.07 | 17.00 | 17.05 | 23,362 | +0.11(+0.65%) |
Feb 17, 2017 | 16.94 | 16.94 | 16.94 | 0 | +0.04(+0.27%) | |
Feb 16, 2017 | 16.89 | 16.89 | 16.88 | 16.89 | 3,903 | -0.04(-0.21%) |
Feb 15, 2017 | 16.83 | 16.93 | 16.83 | 16.93 | 10,974 | +0.11(+0.66%) |
Feb 14, 2017 | 16.84 | 16.84 | 16.74 | 16.82 | 9,241 | +0.08(+0.46%) |
Feb 13, 2017 | 16.80 | 16.80 | 16.73 | 16.74 | 20,849 | +0.09(+0.56%) |
Feb 10, 2017 | 16.64 | 16.66 | 16.62 | 16.65 | 10,558 | +0.05(+0.29%) |
Feb 09, 2017 | 16.55 | 16.60 | 16.54 | 16.60 | 9,389 | +0.10(+0.60%) |
Feb 08, 2017 | 16.44 | 16.51 | 16.44 | 16.50 | 121,677 | +0.02(+0.11%) |
Feb 07, 2017 | 16.54 | 16.54 | 16.47 | 16.48 | 5,069 | +0.01(+0.05%) |
Feb 06, 2017 | 16.43 | 16.47 | 16.43 | 16.47 | 20,983 | -0.02(-0.13%) |
Feb 03, 2017 | 16.46 | 16.50 | 16.46 | 16.49 | 10,126 | +0.14(+0.83%) |
Feb 02, 2017 | 16.40 | 16.40 | 16.33 | 16.36 | 27,688 | -0.01(-0.09%) |
Feb 01, 2017 | 16.52 | 16.52 | 16.35 | 16.37 | 20,919 | +0.05(+0.33%) |
Jan 31, 2017 | 16.32 | 16.32 | 16.26 | 16.32 | 56,703 | +0.02(+0.11%) |
Jan 30, 2017 | 16.41 | 16.42 | 16.27 | 16.30 | 16,838 | -0.14(-0.86%) |
Jan 27, 2017 | 16.44 | 16.44 | 16.44 | 16.44 | 3,230 | -0.00(-0.01%) |
Jan 26, 2017 | 16.49 | 16.49 | 16.44 | 16.44 | 15,243 | -0.01(-0.08%) |
Jan 25, 2017 | 16.41 | 16.46 | 16.38 | 16.46 | 9,764 | +0.13(+0.81%) |
Jan 24, 2017 | 16.26 | 16.32 | 16.26 | 16.32 | 7,271 | +0.10(+0.61%) |
Jan 23, 2017 | 16.31 | 16.31 | 16.19 | 16.23 | 3,324 | -0.02(-0.11%) |
Jan 20, 2017 | 16.26 | 16.26 | 16.24 | 16.24 | 3,970 | +0.05(+0.32%) |
Jan 19, 2017 | 16.22 | 16.25 | 16.19 | 16.19 | 7,405 | -0.07(-0.41%) |
Jan 18, 2017 | 16.29 | 16.29 | 16.22 | 16.26 | 18,929 | +0.05(+0.31%) |
Jan 17, 2017 | 16.31 | 16.31 | 16.18 | 16.21 | 15,893 | -0.06(-0.37%) |
Jan 13, 2017 | 16.27 | 16.27 | 16.27 | 0 | +0.01(+0.05%) | |
Jan 12, 2017 | 16.31 | 16.31 | 16.16 | 16.26 | 22,219 | +0.04(+0.22%) |
Jan 11, 2017 | 16.26 | 16.29 | 16.19 | 16.22 | 31,458 | -0.07(-0.42%) |
Jan 10, 2017 | 16.30 | 16.32 | 16.29 | 16.29 | 12,991 | +0.03(+0.18%) |
Jan 09, 2017 | 16.39 | 16.39 | 16.26 | 16.26 | 15,973 | -0.04(-0.24%) |
Jan 06, 2017 | 16.22 | 16.33 | 16.22 | 16.30 | 22,360 | +0.09(+0.55%) |
Jan 05, 2017 | 16.26 | 16.26 | 16.17 | 16.21 | 44,362 | -0.03(-0.17%) |
Jan 04, 2017 | 16.19 | 16.25 | 16.18 | 16.24 | 29,672 | +0.18(+1.12%) |