Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.18 | 19.21 | 19.17 | 19.20 | 1,208,254 | +0.01(+0.07%) |
Sep 28, 2017 | 19.16 | 19.19 | 19.16 | 19.19 | 1,566,310 | +0.01(+0.07%) |
Sep 27, 2017 | 19.18 | 19.19 | 19.16 | 19.18 | 1,291,246 | -0.01(-0.04%) |
Sep 26, 2017 | 19.16 | 19.18 | 19.16 | 19.18 | 1,114,330 | +0.03(+0.14%) |
Sep 25, 2017 | 19.15 | 19.17 | 19.13 | 19.15 | 776,991 | +0.01(+0.04%) |
Sep 22, 2017 | 19.13 | 19.15 | 19.13 | 19.15 | 1,977,775 | +0.03(+0.14%) |
Sep 21, 2017 | 19.15 | 19.15 | 19.12 | 19.12 | 1,359,817 | -0.03(-0.18%) |
Sep 20, 2017 | 19.14 | 19.17 | 19.13 | 19.15 | 1,160,683 | +0.00(+0.00%) |
Sep 19, 2017 | 19.13 | 19.15 | 19.13 | 19.15 | 1,371,980 | +0.02(+0.11%) |
Sep 18, 2017 | 19.13 | 19.14 | 19.12 | 19.13 | 483,920 | -0.01(-0.04%) |
Sep 15, 2017 | 19.11 | 19.15 | 19.11 | 19.14 | 1,206,151 | +0.01(+0.04%) |
Sep 14, 2017 | 19.12 | 19.15 | 19.11 | 19.13 | 2,495,895 | +0.02(+0.11%) |
Sep 13, 2017 | 19.10 | 19.12 | 19.10 | 19.11 | 2,621,384 | +0.01(+0.04%) |
Sep 12, 2017 | 19.10 | 19.12 | 19.09 | 19.11 | 1,524,328 | +0.01(+0.07%) |
Sep 11, 2017 | 19.07 | 19.10 | 19.07 | 19.09 | 988,103 | +0.04(+0.22%) |
Sep 08, 2017 | 19.06 | 19.08 | 19.04 | 19.05 | 2,428,591 | -0.02(-0.11%) |
Sep 07, 2017 | 19.11 | 19.11 | 19.07 | 19.07 | 2,626,440 | -0.02(-0.11%) |
Sep 06, 2017 | 19.10 | 19.11 | 19.08 | 19.09 | 1,641,963 | -0.01(-0.04%) |
Sep 05, 2017 | 19.10 | 19.11 | 19.06 | 19.10 | 1,457,158 | -0.01(-0.04%) |
Sep 01, 2017 | 19.09 | 19.12 | 19.09 | 19.11 | 3,388,835 | +0.02(+0.11%) |
Aug 31, 2017 | 19.08 | 19.11 | 19.07 | 19.09 | 3,930,420 | +0.03(+0.14%) |
Aug 30, 2017 | 19.05 | 19.07 | 19.03 | 19.06 | 1,019,912 | +0.02(+0.11%) |
Aug 29, 2017 | 19.00 | 19.05 | 19.00 | 19.04 | 1,185,806 | -0.01(-0.04%) |
Aug 28, 2017 | 19.05 | 19.05 | 19.04 | 19.05 | 1,531,280 | +0.00(+0.00%) |
Aug 25, 2017 | 19.05 | 19.05 | 19.03 | 19.05 | 2,573,870 | +0.03(+0.14%) |
Aug 24, 2017 | 19.02 | 19.04 | 19.00 | 19.02 | 885,074 | -0.01(-0.04%) |
Aug 23, 2017 | 19.01 | 19.03 | 19.00 | 19.03 | 2,168,985 | -0.01(-0.07%) |
Aug 22, 2017 | 18.98 | 19.04 | 18.98 | 19.04 | 1,472,035 | +0.08(+0.40%) |
Aug 21, 2017 | 18.97 | 18.97 | 18.94 | 18.96 | 1,742,773 | +0.02(+0.11%) |
Aug 18, 2017 | 18.95 | 18.98 | 18.93 | 18.94 | 3,613,574 | +0.01(+0.07%) |
Aug 17, 2017 | 18.99 | 19.00 | 18.92 | 18.93 | 1,083,183 | -0.08(-0.40%) |
Aug 16, 2017 | 19.01 | 19.03 | 19.00 | 19.00 | 1,126,318 | -0.01(-0.04%) |
Aug 15, 2017 | 19.01 | 19.03 | 18.99 | 19.01 | 1,375,881 | +0.00(+0.00%) |
Aug 14, 2017 | 18.97 | 19.02 | 18.97 | 19.01 | 4,579,150 | +0.08(+0.40%) |
Aug 11, 2017 | 18.93 | 18.96 | 18.91 | 18.94 | 9,273,936 | +0.04(+0.22%) |
Aug 10, 2017 | 18.96 | 18.98 | 18.90 | 18.90 | 5,439,834 | -0.11(-0.58%) |
Aug 09, 2017 | 19.03 | 19.03 | 18.99 | 19.00 | 1,750,653 | -0.03(-0.18%) |
Aug 08, 2017 | 19.07 | 19.09 | 19.02 | 19.04 | 3,951,385 | -0.08(-0.43%) |
Aug 07, 2017 | 19.07 | 19.12 | 19.05 | 19.12 | 1,352,475 | +0.05(+0.29%) |
Aug 04, 2017 | 19.10 | 19.10 | 19.06 | 19.07 | 2,206,623 | -0.01(-0.07%) |
Aug 03, 2017 | 19.09 | 19.11 | 19.07 | 19.08 | 4,947,360 | -0.01(-0.07%) |
Aug 02, 2017 | 19.09 | 19.11 | 19.08 | 19.09 | 871,765 | -0.01(-0.04%) |
Aug 01, 2017 | 19.11 | 19.13 | 19.07 | 19.10 | 1,963,926 | +0.03(+0.14%) |
Jul 31, 2017 | 19.07 | 19.09 | 19.07 | 19.07 | 841,096 | +0.01(+0.04%) |
Jul 28, 2017 | 19.07 | 19.09 | 19.07 | 19.07 | 717,496 | +0.00(+0.00%) |
Jul 27, 2017 | 19.09 | 19.09 | 19.05 | 19.07 | 753,181 | -0.02(-0.11%) |
Jul 26, 2017 | 19.07 | 19.09 | 19.07 | 19.09 | 1,515,440 | +0.02(+0.11%) |
Jul 25, 2017 | 19.07 | 19.07 | 19.06 | 19.07 | 877,290 | +0.01(+0.04%) |
Jul 24, 2017 | 19.05 | 19.06 | 19.04 | 19.06 | 662,285 | +0.01(+0.04%) |
Jul 21, 2017 | 19.06 | 19.08 | 19.05 | 19.05 | 457,980 | -0.01(-0.07%) |
Jul 20, 2017 | 19.07 | 19.08 | 19.05 | 19.07 | 1,252,787 | +0.01(+0.04%) |
Jul 19, 2017 | 19.05 | 19.07 | 19.05 | 19.06 | 2,475,722 | +0.03(+0.18%) |
Jul 18, 2017 | 19.02 | 19.03 | 19.01 | 19.03 | 1,687,351 | +0.01(+0.04%) |
Jul 17, 2017 | 19.01 | 19.03 | 19.01 | 19.02 | 1,775,972 | +0.01(+0.04%) |
Jul 14, 2017 | 18.98 | 19.02 | 18.98 | 19.01 | 2,312,621 | +0.02(+0.11%) |
Jul 13, 2017 | 18.97 | 18.99 | 18.96 | 18.99 | 4,607,843 | +0.03(+0.18%) |
Jul 12, 2017 | 18.95 | 18.97 | 18.94 | 18.96 | 4,699,320 | +0.05(+0.29%) |
Jul 11, 2017 | 18.89 | 18.92 | 18.88 | 18.90 | 1,243,505 | -0.01(-0.04%) |
Jul 10, 2017 | 18.90 | 18.92 | 18.89 | 18.91 | 1,075,899 | +0.03(+0.14%) |
Jul 07, 2017 | 18.88 | 18.91 | 18.88 | 18.88 | 2,258,957 | -0.01(-0.07%) |
Jul 06, 2017 | 18.95 | 18.95 | 18.89 | 18.90 | 961,533 | -0.05(-0.29%) |
Jul 05, 2017 | 18.97 | 18.98 | 18.94 | 18.95 | 3,335,361 | +0.01(+0.07%) |
Jul 03, 2017 | 18.96 | 18.99 | 18.94 | 18.94 | 859,099 | -0.00(-0.00%) |
Jun 30, 2017 | 18.94 | 18.95 | 18.91 | 18.94 | 2,990,936 | +0.02(+0.11%) |
Jun 29, 2017 | 18.93 | 18.94 | 18.88 | 18.92 | 1,612,469 | -0.02(-0.11%) |
Jun 28, 2017 | 18.91 | 18.94 | 18.90 | 18.94 | 1,078,052 | +0.07(+0.36%) |
Jun 27, 2017 | 18.91 | 18.93 | 18.87 | 18.87 | 3,397,980 | -0.03(-0.18%) |
Jun 26, 2017 | 18.90 | 18.93 | 18.89 | 18.91 | 933,858 | +0.01(+0.04%) |
Jun 23, 2017 | 18.86 | 18.90 | 18.85 | 18.90 | 1,267,613 | +0.05(+0.29%) |
Jun 22, 2017 | 18.82 | 18.86 | 18.82 | 18.84 | 5,373,564 | +0.03(+0.14%) |
Jun 21, 2017 | 18.92 | 18.92 | 18.81 | 18.82 | 4,373,662 | -0.09(-0.50%) |
Jun 20, 2017 | 18.94 | 18.95 | 18.91 | 18.91 | 2,632,276 | -0.03(-0.18%) |
Jun 19, 2017 | 18.93 | 18.97 | 18.93 | 18.95 | 2,104,118 | +0.04(+0.22%) |
Jun 16, 2017 | 18.95 | 18.95 | 18.90 | 18.91 | 1,169,055 | -0.04(-0.21%) |
Jun 15, 2017 | 18.95 | 18.96 | 18.93 | 18.95 | 1,249,127 | -0.04(-0.21%) |
Jun 14, 2017 | 19.00 | 19.01 | 18.96 | 18.99 | 1,379,298 | -0.01(-0.07%) |
Jun 13, 2017 | 18.98 | 19.00 | 18.95 | 19.00 | 4,011,312 | +0.03(+0.14%) |
Jun 12, 2017 | 18.94 | 18.98 | 18.94 | 18.97 | 1,690,711 | +0.04(+0.21%) |
Jun 09, 2017 | 18.95 | 18.96 | 18.91 | 18.93 | 1,864,829 | +0.00(+0.00%) |
Jun 08, 2017 | 18.94 | 18.95 | 18.91 | 18.93 | 1,308,469 | -0.01(-0.07%) |
Jun 07, 2017 | 18.98 | 19.00 | 18.91 | 18.95 | 4,717,337 | -0.03(-0.14%) |
Jun 06, 2017 | 18.98 | 18.98 | 18.96 | 18.97 | 1,555,714 | -0.01(-0.07%) |
Jun 05, 2017 | 18.99 | 18.99 | 18.97 | 18.99 | 4,148,805 | +0.00(+0.00%) |
Jun 02, 2017 | 18.98 | 18.99 | 18.96 | 18.99 | 3,709,233 | +0.01(+0.04%) |
Jun 01, 2017 | 18.97 | 18.99 | 18.95 | 18.98 | 2,698,587 | +0.01(+0.07%) |
May 31, 2017 | 18.97 | 18.97 | 18.94 | 18.97 | 4,422,477 | +0.00(+0.00%) |
May 30, 2017 | 18.95 | 18.96 | 18.94 | 18.97 | 3,432,607 | +0.02(+0.11%) |
May 26, 2017 | 18.95 | 18.95 | 18.93 | 18.95 | 803,211 | +0.00(+0.00%) |
May 25, 2017 | 18.95 | 18.96 | 18.93 | 18.95 | 2,978,007 | +0.00(+0.00%) |
May 24, 2017 | 18.93 | 18.95 | 18.91 | 18.95 | 1,115,390 | +0.03(+0.18%) |
May 23, 2017 | 18.93 | 18.93 | 18.91 | 18.91 | 1,394,762 | -0.01(-0.07%) |
May 22, 2017 | 18.91 | 18.93 | 18.89 | 18.93 | 1,665,510 | +0.04(+0.21%) |
May 19, 2017 | 18.89 | 18.91 | 18.87 | 18.89 | 2,626,799 | +0.02(+0.11%) |
May 18, 2017 | 18.82 | 18.89 | 18.81 | 18.87 | 2,388,541 | +0.01(+0.07%) |
May 17, 2017 | 18.88 | 18.89 | 18.84 | 18.85 | 1,230,310 | -0.07(-0.36%) |
May 16, 2017 | 18.92 | 18.92 | 18.90 | 18.92 | 2,371,455 | +0.02(+0.11%) |
May 15, 2017 | 18.90 | 18.92 | 18.87 | 18.90 | 2,132,225 | +0.03(+0.14%) |
May 12, 2017 | 18.89 | 18.89 | 18.84 | 18.87 | 3,918,926 | -0.01(-0.07%) |
May 11, 2017 | 18.88 | 18.89 | 18.86 | 18.89 | 1,261,695 | +0.01(+0.04%) |
May 10, 2017 | 18.86 | 18.88 | 18.84 | 18.88 | 3,354,963 | +0.04(+0.21%) |
May 09, 2017 | 18.87 | 18.88 | 18.83 | 18.84 | 3,500,109 | -0.01(-0.04%) |
May 08, 2017 | 18.83 | 18.85 | 18.82 | 18.84 | 2,330,943 | +0.03(+0.14%) |
May 05, 2017 | 18.83 | 18.83 | 18.77 | 18.82 | 2,225,751 | +0.01(+0.07%) |
May 04, 2017 | 18.86 | 18.87 | 18.80 | 18.80 | 3,955,696 | -0.06(-0.32%) |
May 03, 2017 | 18.84 | 18.87 | 18.84 | 18.87 | 3,293,183 | +0.02(+0.11%) |
May 02, 2017 | 18.84 | 18.86 | 18.82 | 18.84 | 3,386,272 | +0.02(+0.11%) |
May 01, 2017 | 18.84 | 18.84 | 18.81 | 18.82 | 1,242,990 | +0.01(+0.08%) |
Apr 28, 2017 | 18.82 | 18.83 | 18.80 | 18.81 | 4,201,198 | +0.00(+0.00%) |
Apr 27, 2017 | 18.84 | 18.84 | 18.80 | 18.81 | 1,897,950 | -0.01(-0.04%) |
Apr 26, 2017 | 18.84 | 18.84 | 18.82 | 18.82 | 2,378,899 | -0.01(-0.07%) |
Apr 25, 2017 | 18.83 | 18.86 | 18.80 | 18.83 | 5,665,251 | +0.01(+0.07%) |
Apr 24, 2017 | 18.82 | 18.82 | 18.79 | 18.82 | 1,111,779 | +0.06(+0.32%) |
Apr 21, 2017 | 18.76 | 18.76 | 18.71 | 18.76 | 2,389,183 | +0.00(+0.00%) |
Apr 20, 2017 | 18.74 | 18.76 | 18.72 | 18.76 | 4,422,267 | +0.06(+0.32%) |
Apr 19, 2017 | 18.74 | 18.76 | 18.70 | 18.70 | 1,205,361 | -0.02(-0.11%) |
Apr 18, 2017 | 18.71 | 18.73 | 18.69 | 18.72 | 4,431,901 | +0.01(+0.04%) |
Apr 17, 2017 | 18.68 | 18.72 | 18.67 | 18.71 | 2,285,348 | +0.04(+0.22%) |
Apr 13, 2017 | 18.68 | 18.72 | 18.67 | 18.67 | 1,912,350 | -0.03(-0.18%) |
Apr 12, 2017 | 18.72 | 18.72 | 18.69 | 18.70 | 911,086 | +0.00(+0.00%) |
Apr 11, 2017 | 18.72 | 18.72 | 18.69 | 18.70 | 2,240,632 | -0.01(-0.04%) |
Apr 10, 2017 | 18.72 | 18.72 | 18.70 | 18.71 | 2,122,664 | +0.03(+0.14%) |
Apr 07, 2017 | 18.70 | 18.72 | 18.68 | 18.68 | 931,439 | -0.01(-0.04%) |
Apr 06, 2017 | 18.68 | 18.70 | 18.67 | 18.69 | 743,751 | +0.02(+0.11%) |
Apr 05, 2017 | 18.71 | 18.72 | 18.66 | 18.67 | 2,943,273 | -0.01(-0.04%) |
Apr 04, 2017 | 18.68 | 18.68 | 18.66 | 18.68 | 1,009,726 | +0.01(+0.07%) |
Apr 03, 2017 | 18.69 | 18.71 | 18.64 | 18.66 | 2,296,602 | -0.00(-0.02%) |
Mar 31, 2017 | 18.69 | 18.71 | 18.66 | 18.67 | 5,007,541 | -0.01(-0.04%) |
Mar 30, 2017 | 18.64 | 18.68 | 18.63 | 18.67 | 4,736,625 | +0.05(+0.29%) |
Mar 29, 2017 | 18.59 | 18.63 | 18.57 | 18.62 | 7,883,105 | +0.01(+0.07%) |
Mar 28, 2017 | 18.56 | 18.61 | 18.54 | 18.61 | 2,041,864 | +0.07(+0.36%) |
Mar 27, 2017 | 18.51 | 18.55 | 18.49 | 18.54 | 1,247,530 | -0.01(-0.04%) |
Mar 24, 2017 | 18.52 | 18.55 | 18.50 | 18.55 | 2,344,420 | +0.06(+0.33%) |
Mar 23, 2017 | 18.50 | 18.53 | 18.48 | 18.49 | 2,400,697 | -0.01(-0.04%) |
Mar 22, 2017 | 18.46 | 18.51 | 18.41 | 18.49 | 5,139,460 | +0.03(+0.18%) |
Mar 21, 2017 | 18.57 | 18.57 | 18.46 | 18.46 | 4,523,292 | -0.09(-0.48%) |
Mar 20, 2017 | 18.57 | 18.57 | 18.54 | 18.55 | 1,164,932 | -0.01(-0.06%) |
Mar 17, 2017 | 18.59 | 18.61 | 18.56 | 18.56 | 1,648,085 | +0.01(+0.04%) |
Mar 16, 2017 | 18.62 | 18.63 | 18.55 | 18.55 | 3,977,906 | -0.07(-0.36%) |
Mar 15, 2017 | 18.49 | 18.63 | 18.49 | 18.62 | 4,767,173 | +0.16(+0.87%) |
Mar 14, 2017 | 18.47 | 18.47 | 18.44 | 18.46 | 6,288,802 | -0.04(-0.22%) |
Mar 13, 2017 | 18.51 | 18.53 | 18.47 | 18.50 | 1,989,453 | +0.01(+0.07%) |
Mar 10, 2017 | 18.57 | 18.57 | 18.49 | 18.49 | 8,609,999 | +0.00(+0.00%) |
Mar 09, 2017 | 18.52 | 18.52 | 18.48 | 18.49 | 10,684,480 | -0.05(-0.29%) |
Mar 08, 2017 | 18.58 | 18.60 | 18.54 | 18.54 | 9,586,902 | -0.07(-0.39%) |
Mar 07, 2017 | 18.68 | 18.68 | 18.61 | 18.61 | 5,718,658 | -0.06(-0.32%) |
Mar 06, 2017 | 18.71 | 18.71 | 18.67 | 18.67 | 1,557,540 | -0.06(-0.32%) |
Mar 03, 2017 | 18.72 | 18.74 | 18.69 | 18.73 | 1,666,266 | +0.02(+0.11%) |
Mar 02, 2017 | 18.76 | 18.76 | 18.71 | 18.71 | 1,694,558 | -0.04(-0.21%) |
Mar 01, 2017 | 18.76 | 18.76 | 18.73 | 18.75 | 1,229,894 | +0.06(+0.31%) |
Feb 28, 2017 | 18.70 | 18.71 | 18.68 | 18.70 | 3,465,635 | +0.01(+0.04%) |
Feb 27, 2017 | 18.68 | 18.70 | 18.68 | 18.69 | 2,206,512 | +0.01(+0.07%) |
Feb 24, 2017 | 18.68 | 18.68 | 18.66 | 18.68 | 1,283,044 | +0.01(+0.04%) |
Feb 23, 2017 | 18.70 | 18.72 | 18.66 | 18.67 | 1,017,217 | +0.01(+0.04%) |
Feb 22, 2017 | 18.66 | 18.68 | 18.64 | 18.66 | 1,674,791 | +0.01(+0.04%) |
Feb 21, 2017 | 18.62 | 18.66 | 18.60 | 18.66 | 1,719,599 | +0.05(+0.25%) |
Feb 17, 2017 | 18.61 | 18.61 | 18.61 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 18.60 | 18.62 | 18.57 | 18.60 | 1,400,710 | -0.01(-0.04%) |
Feb 15, 2017 | 18.60 | 18.61 | 18.58 | 18.61 | 1,136,251 | +0.00(+0.00%) |
Feb 14, 2017 | 18.60 | 18.62 | 18.56 | 18.61 | 1,369,800 | +0.01(+0.07%) |
Feb 13, 2017 | 18.56 | 18.60 | 18.54 | 18.60 | 1,572,064 | +0.06(+0.32%) |
Feb 10, 2017 | 18.55 | 18.55 | 18.53 | 18.54 | 2,019,260 | +0.01(+0.07%) |
Feb 09, 2017 | 18.54 | 18.56 | 18.52 | 18.52 | 6,299,868 | -0.01(-0.07%) |
Feb 08, 2017 | 18.60 | 18.50 | 18.54 | 1,487,283 | +0.01(+0.04%) | |
Feb 07, 2017 | 18.56 | 18.56 | 18.52 | 18.53 | 1,396,444 | -0.01(-0.04%) |
Feb 06, 2017 | 18.55 | 18.56 | 18.49 | 18.54 | 6,530,479 | -0.01(-0.04%) |
Feb 03, 2017 | 18.57 | 18.57 | 18.54 | 18.54 | 5,285,059 | -0.01(-0.04%) |
Feb 02, 2017 | 18.52 | 18.55 | 18.51 | 18.55 | 1,436,441 | +0.03(+0.14%) |
Feb 01, 2017 | 18.51 | 18.52 | 18.47 | 18.52 | 995,132 | +0.04(+0.20%) |
Jan 31, 2017 | 18.49 | 18.49 | 18.47 | 18.49 | 1,298,467 | -0.01(-0.04%) |
Jan 30, 2017 | 18.51 | 18.51 | 18.47 | 18.49 | 892,324 | -0.03(-0.14%) |
Jan 27, 2017 | 18.51 | 18.52 | 18.49 | 18.52 | 1,447,529 | +0.01(+0.07%) |
Jan 26, 2017 | 18.53 | 18.53 | 18.48 | 18.51 | 3,925,452 | +0.00(+0.00%) |
Jan 25, 2017 | 18.47 | 18.51 | 18.47 | 18.51 | 1,791,469 | +0.03(+0.18%) |
Jan 24, 2017 | 18.45 | 18.47 | 18.42 | 18.47 | 1,278,208 | +0.03(+0.18%) |
Jan 23, 2017 | 18.44 | 18.44 | 18.41 | 18.44 | 1,250,862 | +0.01(+0.07%) |
Jan 20, 2017 | 18.42 | 18.43 | 18.41 | 18.43 | 1,193,683 | +0.03(+0.14%) |
Jan 19, 2017 | 18.42 | 18.43 | 18.39 | 18.40 | 1,111,947 | -0.02(-0.11%) |
Jan 18, 2017 | 18.43 | 18.43 | 18.41 | 18.42 | 1,989,771 | -0.01(-0.04%) |
Jan 17, 2017 | 18.43 | 18.45 | 18.41 | 18.43 | 1,503,560 | -0.01(-0.04%) |
Jan 13, 2017 | 18.43 | 18.43 | 18.43 | 0 | -0.01(-0.04%) | |
Jan 12, 2017 | 18.44 | 18.44 | 18.41 | 18.44 | 1,752,397 | +0.01(+0.07%) |
Jan 11, 2017 | 18.43 | 18.43 | 18.41 | 18.43 | 4,071,474 | +0.01(+0.04%) |
Jan 10, 2017 | 18.43 | 18.45 | 18.39 | 18.42 | 1,640,013 | +0.01(+0.04%) |
Jan 09, 2017 | 18.41 | 18.42 | 18.39 | 18.41 | 872,405 | -0.01(-0.04%) |
Jan 06, 2017 | 18.42 | 18.42 | 18.38 | 18.42 | 1,436,812 | +0.01(+0.04%) |
Jan 05, 2017 | 18.43 | 18.44 | 18.40 | 18.41 | 2,743,409 | -0.02(-0.11%) |
Jan 04, 2017 | 18.39 | 18.43 | 18.38 | 18.43 | 1,800,598 | +0.07(+0.36%) |
Jan 03, 2017 | 18.35 | 18.37 | 18.30 | 18.37 | 2,918,539 | +0.07(+0.36%) |
Dec 30, 2016 | 18.30 | 18.30 | 18.30 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 18.28 | 18.31 | 18.28 | 18.31 | 944,202 | +0.03(+0.14%) |
Dec 28, 2016 | 18.26 | 18.31 | 18.26 | 18.28 | 1,017,566 | -0.02(-0.09%) |
Dec 27, 2016 | 18.30 | 18.32 | 18.29 | 18.30 | 1,073,128 | -0.01(-0.04%) |
Dec 23, 2016 | 18.30 | 18.30 | 18.30 | 0 | +0.05(+0.29%) | |
Dec 22, 2016 | 18.27 | 18.27 | 18.23 | 18.25 | 2,563,893 | +0.01(+0.04%) |
Dec 21, 2016 | 18.23 | 18.25 | 18.22 | 18.25 | 1,481,777 | +0.02(+0.11%) |
Dec 20, 2016 | 18.22 | 18.23 | 18.18 | 18.23 | 2,592,919 | +0.01(+0.07%) |
Dec 19, 2016 | 18.21 | 18.23 | 18.16 | 18.21 | 1,527,782 | +0.03(+0.18%) |
Dec 16, 2016 | 18.21 | 18.21 | 18.17 | 18.18 | 883,368 | +0.01(+0.04%) |
Dec 15, 2016 | 18.16 | 18.19 | 18.14 | 18.17 | 883,061 | +0.01(+0.07%) |
Dec 14, 2016 | 18.25 | 18.27 | 18.16 | 18.16 | 1,998,935 | -0.09(-0.51%) |
Dec 13, 2016 | 18.23 | 18.27 | 18.23 | 18.25 | 2,052,817 | +0.05(+0.29%) |
Dec 12, 2016 | 18.24 | 18.26 | 18.20 | 18.20 | 1,060,544 | -0.01(-0.07%) |
Dec 09, 2016 | 18.21 | 18.23 | 18.17 | 18.21 | 2,183,498 | +0.04(+0.22%) |
Dec 08, 2016 | 18.16 | 18.19 | 18.15 | 18.17 | 1,013,727 | +0.01(+0.04%) |
Dec 07, 2016 | 18.13 | 18.21 | 18.12 | 18.17 | 5,870,592 | +0.05(+0.25%) |
Dec 06, 2016 | 18.06 | 18.13 | 18.06 | 18.12 | 1,091,016 | +0.07(+0.40%) |
Dec 05, 2016 | 18.04 | 18.05 | 18.02 | 18.05 | 2,412,243 | +0.03(+0.15%) |
Dec 02, 2016 | 17.96 | 18.07 | 17.96 | 18.02 | 11,170,599 | +0.07(+0.37%) |
Dec 01, 2016 | 17.99 | 18.01 | 17.94 | 17.96 | 3,007,896 | -0.04(-0.20%) |
Nov 30, 2016 | 17.99 | 18.01 | 17.95 | 17.99 | 2,264,407 | +0.04(+0.22%) |
Nov 29, 2016 | 17.97 | 17.97 | 17.94 | 17.95 | 1,054,439 | -0.03(-0.18%) |
Nov 28, 2016 | 18.00 | 18.02 | 17.97 | 17.99 | 2,076,478 | -0.02(-0.11%) |
Nov 25, 2016 | 17.99 | 18.01 | 17.98 | 18.01 | 835,584 | +0.03(+0.15%) |
Nov 23, 2016 | 17.98 | 17.98 | 17.98 | 0 | -0.06(-0.33%) | |
Nov 22, 2016 | 17.94 | 18.04 | 17.94 | 18.04 | 6,049,145 | +0.13(+0.73%) |
Nov 21, 2016 | 17.85 | 17.93 | 17.81 | 17.91 | 4,858,107 | +0.09(+0.48%) |
Nov 18, 2016 | 17.82 | 17.86 | 17.80 | 17.82 | 2,818,464 | +0.01(+0.07%) |
Nov 17, 2016 | 17.82 | 17.87 | 17.80 | 17.81 | 2,808,697 | -0.03(-0.15%) |
Nov 16, 2016 | 17.84 | 17.86 | 17.78 | 17.84 | 1,121,861 | -0.05(-0.29%) |
Nov 15, 2016 | 17.78 | 17.89 | 17.78 | 17.89 | 2,987,528 | +0.12(+0.70%) |
Nov 14, 2016 | 17.63 | 17.77 | 17.57 | 17.76 | 7,523,802 | +0.16(+0.89%) |
Nov 11, 2016 | 17.70 | 17.72 | 17.55 | 17.61 | 5,179,874 | -0.12(-0.70%) |
Nov 10, 2016 | 17.84 | 17.88 | 17.73 | 17.73 | 2,096,594 | -0.14(-0.77%) |
Nov 09, 2016 | 17.89 | 17.95 | 17.85 | 17.87 | 1,169,449 | -0.06(-0.33%) |
Nov 08, 2016 | 17.92 | 17.96 | 17.91 | 17.93 | 1,420,837 | -0.05(-0.29%) |
Nov 07, 2016 | 17.89 | 17.98 | 17.89 | 17.98 | 8,867,053 | +0.17(+0.96%) |
Nov 04, 2016 | 17.83 | 17.83 | 17.80 | 17.81 | 5,868,156 | +0.00(+0.00%) |
Nov 03, 2016 | 17.82 | 17.84 | 17.78 | 17.81 | 2,537,930 | +0.01(+0.07%) |
Nov 02, 2016 | 17.85 | 17.86 | 17.79 | 17.80 | 4,387,456 | -0.07(-0.37%) |
Nov 01, 2016 | 17.92 | 17.92 | 17.84 | 17.86 | 4,974,570 | -0.04(-0.23%) |
Oct 31, 2016 | 17.96 | 17.96 | 17.89 | 17.90 | 7,733,211 | -0.05(-0.25%) |
Oct 28, 2016 | 17.99 | 18.00 | 17.94 | 17.95 | 878,425 | -0.04(-0.22%) |
Oct 27, 2016 | 18.07 | 18.07 | 17.97 | 17.99 | 2,867,883 | -0.07(-0.36%) |
Oct 26, 2016 | 18.10 | 18.10 | 18.05 | 18.05 | 966,571 | -0.05(-0.29%) |
Oct 25, 2016 | 18.11 | 18.11 | 18.08 | 18.11 | 646,157 | -0.01(-0.04%) |
Oct 24, 2016 | 18.11 | 18.13 | 18.09 | 18.11 | 2,433,973 | +0.01(+0.07%) |
Oct 21, 2016 | 18.07 | 18.10 | 18.06 | 18.10 | 1,885,034 | +0.01(+0.07%) |
Oct 20, 2016 | 18.09 | 18.09 | 18.06 | 18.09 | 992,927 | +0.00(+0.00%) |
Oct 19, 2016 | 18.06 | 18.09 | 18.03 | 18.09 | 1,249,572 | +0.05(+0.25%) |
Oct 18, 2016 | 18.02 | 18.05 | 18.01 | 18.04 | 1,974,755 | +0.05(+0.29%) |
Oct 17, 2016 | 18.01 | 18.03 | 17.98 | 17.99 | 1,967,542 | -0.02(-0.11%) |
Oct 14, 2016 | 18.01 | 18.03 | 17.99 | 18.01 | 1,154,273 | +0.03(+0.18%) |
Oct 13, 2016 | 18.00 | 18.00 | 17.95 | 17.97 | 2,997,210 | -0.05(-0.25%) |
Oct 12, 2016 | 17.99 | 18.03 | 17.99 | 18.02 | 1,396,543 | +0.01(+0.07%) |
Oct 11, 2016 | 18.05 | 18.07 | 17.99 | 18.01 | 1,465,292 | -0.07(-0.36%) |
Oct 10, 2016 | 18.03 | 18.08 | 18.03 | 18.07 | 1,489,326 | +0.05(+0.25%) |
Oct 07, 2016 | 17.99 | 18.03 | 17.97 | 18.03 | 1,421,949 | +0.04(+0.22%) |
Oct 06, 2016 | 17.98 | 17.99 | 17.96 | 17.99 | 559,052 | +0.01(+0.07%) |
Oct 05, 2016 | 17.97 | 17.98 | 17.92 | 17.97 | 2,214,834 | +0.03(+0.15%) |
Oct 04, 2016 | 17.97 | 17.98 | 17.92 | 17.95 | 1,110,716 | +0.00(+0.00%) |