Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.71 | 18.71 | 18.67 | 18.69 | 26,728 | +0.01(+0.04%) |
Jul 28, 2017 | 18.68 | 18.72 | 18.65 | 18.69 | 32,033 | +0.01(+0.08%) |
Jul 27, 2017 | 18.67 | 18.71 | 18.66 | 18.67 | 26,582 | -0.01(-0.06%) |
Jul 26, 2017 | 18.70 | 18.74 | 18.64 | 18.68 | 37,208 | +0.01(+0.06%) |
Jul 25, 2017 | 18.71 | 18.73 | 18.62 | 18.67 | 25,713 | -0.03(-0.16%) |
Jul 24, 2017 | 18.67 | 18.75 | 18.64 | 18.70 | 101,089 | +0.04(+0.23%) |
Jul 21, 2017 | 18.74 | 18.74 | 18.65 | 18.66 | 33,106 | +0.02(+0.10%) |
Jul 20, 2017 | 18.66 | 18.67 | 18.61 | 18.64 | 22,881 | +0.00(+0.00%) |
Jul 19, 2017 | 18.60 | 18.65 | 18.59 | 18.64 | 24,871 | +0.04(+0.23%) |
Jul 18, 2017 | 18.65 | 18.65 | 18.56 | 18.59 | 20,799 | +0.05(+0.27%) |
Jul 17, 2017 | 18.58 | 18.61 | 18.54 | 18.54 | 39,144 | +0.03(+0.16%) |
Jul 14, 2017 | 18.57 | 18.64 | 18.50 | 18.51 | 38,232 | -0.01(-0.08%) |
Jul 13, 2017 | 18.50 | 18.54 | 18.49 | 18.53 | 22,629 | +0.04(+0.23%) |
Jul 12, 2017 | 18.49 | 18.54 | 18.44 | 18.49 | 29,616 | +0.03(+0.16%) |
Jul 11, 2017 | 18.45 | 18.56 | 18.44 | 18.46 | 31,367 | +0.02(+0.10%) |
Jul 10, 2017 | 18.44 | 18.47 | 18.41 | 18.44 | 20,998 | +0.01(+0.06%) |
Jul 07, 2017 | 18.45 | 18.50 | 18.41 | 18.43 | 23,272 | -0.04(-0.20%) |
Jul 06, 2017 | 18.49 | 18.56 | 18.44 | 18.46 | 47,391 | -0.02(-0.12%) |
Jul 05, 2017 | 18.54 | 18.57 | 18.44 | 18.49 | 18,542 | +0.04(+0.20%) |
Jul 03, 2017 | 18.49 | 18.58 | 18.45 | 18.45 | 15,430 | -0.06(-0.31%) |
Jun 30, 2017 | 18.50 | 18.53 | 18.47 | 18.51 | 23,935 | +0.01(+0.05%) |
Jun 29, 2017 | 18.58 | 18.58 | 18.46 | 18.50 | 70,178 | -0.00(-0.02%) |
Jun 28, 2017 | 18.57 | 18.59 | 18.47 | 18.50 | 44,792 | +0.01(+0.04%) |
Jun 27, 2017 | 18.50 | 18.56 | 18.49 | 18.49 | 39,781 | -0.04(-0.19%) |
Jun 26, 2017 | 18.48 | 18.53 | 18.46 | 18.53 | 16,267 | +0.07(+0.39%) |
Jun 23, 2017 | 18.52 | 18.53 | 18.44 | 18.46 | 25,270 | +0.05(+0.28%) |
Jun 22, 2017 | 18.49 | 18.56 | 18.41 | 18.41 | 46,666 | -0.10(-0.55%) |
Jun 21, 2017 | 18.54 | 18.57 | 18.47 | 18.51 | 38,112 | -0.00(-0.00%) |
Jun 20, 2017 | 18.60 | 18.62 | 18.51 | 18.51 | 75,685 | -0.03(-0.17%) |
Jun 19, 2017 | 18.51 | 18.58 | 18.50 | 18.54 | 42,619 | +0.03(+0.16%) |
Jun 16, 2017 | 18.52 | 18.61 | 18.51 | 18.51 | 29,692 | -0.05(-0.27%) |
Jun 15, 2017 | 18.55 | 18.60 | 18.50 | 18.56 | 72,272 | +0.01(+0.08%) |
Jun 14, 2017 | 18.60 | 18.67 | 18.52 | 18.55 | 67,838 | -0.03(-0.16%) |
Jun 13, 2017 | 18.56 | 18.59 | 18.50 | 18.58 | 41,638 | +0.03(+0.16%) |
Jun 12, 2017 | 18.53 | 18.57 | 18.47 | 18.55 | 22,940 | +0.01(+0.08%) |
Jun 09, 2017 | 18.55 | 18.58 | 18.45 | 18.53 | 48,091 | +0.01(+0.06%) |
Jun 08, 2017 | 18.56 | 18.60 | 18.47 | 18.52 | 55,229 | -0.03(-0.18%) |
Jun 07, 2017 | 18.49 | 18.61 | 18.49 | 18.56 | 24,068 | +0.06(+0.32%) |
Jun 06, 2017 | 18.49 | 18.57 | 18.46 | 18.50 | 13,372 | +0.02(+0.12%) |
Jun 05, 2017 | 18.57 | 18.57 | 18.46 | 18.47 | 29,766 | -0.09(-0.50%) |
Jun 02, 2017 | 18.54 | 18.58 | 18.51 | 18.57 | 23,080 | +0.06(+0.35%) |
Jun 01, 2017 | 18.56 | 18.56 | 18.50 | 18.50 | 21,504 | -0.06(-0.35%) |
May 31, 2017 | 18.54 | 18.58 | 18.44 | 18.57 | 58,653 | +0.14(+0.78%) |
May 30, 2017 | 18.41 | 18.52 | 18.37 | 18.42 | 51,992 | -0.03(-0.16%) |
May 26, 2017 | 18.47 | 18.58 | 18.37 | 18.45 | 17,355 | +0.03(+0.16%) |
May 25, 2017 | 18.55 | 18.55 | 18.39 | 18.42 | 17,570 | +0.04(+0.20%) |
May 24, 2017 | 18.45 | 18.55 | 18.38 | 18.39 | 49,210 | -0.06(-0.31%) |
May 23, 2017 | 18.37 | 18.57 | 18.37 | 18.45 | 29,215 | -0.01(-0.04%) |
May 22, 2017 | 18.33 | 18.50 | 18.33 | 18.45 | 27,188 | +0.03(+0.17%) |
May 19, 2017 | 18.32 | 18.43 | 18.31 | 18.42 | 42,982 | +0.07(+0.39%) |
May 18, 2017 | 18.42 | 18.42 | 18.34 | 18.35 | 25,222 | -0.01(-0.04%) |
May 17, 2017 | 18.38 | 18.44 | 18.36 | 18.36 | 45,997 | -0.06(-0.31%) |
May 16, 2017 | 18.46 | 18.46 | 18.39 | 18.41 | 40,023 | +0.01(+0.08%) |
May 15, 2017 | 18.39 | 18.42 | 18.38 | 18.40 | 21,390 | -0.06(-0.35%) |
May 12, 2017 | 18.39 | 18.50 | 18.36 | 18.46 | 36,705 | +0.06(+0.31%) |
May 11, 2017 | 18.36 | 18.41 | 18.36 | 18.41 | 24,214 | +0.03(+0.16%) |
May 10, 2017 | 18.43 | 18.46 | 18.35 | 18.38 | 35,704 | +0.01(+0.08%) |
May 09, 2017 | 18.38 | 18.44 | 18.36 | 18.36 | 28,090 | -0.01(-0.04%) |
May 08, 2017 | 18.44 | 18.44 | 18.32 | 18.37 | 28,458 | -0.04(-0.23%) |
May 05, 2017 | 18.38 | 18.44 | 18.36 | 18.41 | 47,697 | +0.04(+0.23%) |
May 04, 2017 | 18.46 | 18.46 | 18.31 | 18.37 | 50,443 | -0.09(-0.46%) |
May 03, 2017 | 18.44 | 18.49 | 18.42 | 18.46 | 120,573 | +0.07(+0.39%) |
May 02, 2017 | 18.43 | 18.45 | 18.31 | 18.39 | 51,579 | -0.01(-0.04%) |
May 01, 2017 | 18.37 | 18.44 | 18.36 | 18.39 | 52,229 | +0.01(+0.08%) |
Apr 28, 2017 | 18.40 | 18.40 | 18.35 | 18.38 | 25,140 | +0.00(+0.00%) |
Apr 27, 2017 | 18.36 | 18.40 | 18.36 | 18.38 | 33,315 | +0.03(+0.16%) |
Apr 26, 2017 | 18.36 | 18.41 | 18.34 | 18.35 | 44,805 | -0.01(-0.08%) |
Apr 25, 2017 | 18.34 | 18.41 | 18.34 | 18.36 | 38,544 | -0.01(-0.08%) |
Apr 24, 2017 | 18.31 | 18.39 | 18.30 | 18.38 | 51,218 | -0.01(-0.08%) |
Apr 21, 2017 | 18.33 | 18.41 | 18.32 | 18.39 | 50,743 | +0.06(+0.31%) |
Apr 20, 2017 | 18.39 | 18.41 | 18.32 | 18.34 | 44,252 | +0.02(+0.08%) |
Apr 19, 2017 | 18.41 | 18.41 | 18.30 | 18.32 | 67,679 | -0.01(-0.08%) |
Apr 18, 2017 | 18.39 | 18.40 | 18.29 | 18.33 | 55,598 | +0.01(+0.04%) |
Apr 17, 2017 | 18.33 | 18.40 | 18.28 | 18.33 | 35,550 | -0.08(-0.41%) |
Apr 13, 2017 | 18.33 | 18.41 | 18.28 | 18.40 | 49,158 | +0.04(+0.21%) |
Apr 12, 2017 | 18.30 | 18.37 | 18.27 | 18.36 | 36,023 | +0.03(+0.16%) |
Apr 11, 2017 | 18.37 | 18.37 | 18.25 | 18.33 | 280,537 | +0.03(+0.16%) |
Apr 10, 2017 | 18.36 | 18.38 | 18.20 | 18.31 | 74,061 | +0.06(+0.35%) |
Apr 07, 2017 | 18.31 | 18.37 | 18.24 | 18.24 | 33,795 | +0.01(+0.04%) |
Apr 06, 2017 | 18.23 | 18.31 | 18.23 | 18.23 | 35,155 | +0.01(+0.04%) |
Apr 05, 2017 | 18.23 | 18.32 | 18.21 | 18.23 | 43,696 | -0.03(-0.16%) |
Apr 04, 2017 | 18.23 | 18.33 | 18.23 | 18.26 | 107,902 | +0.03(+0.16%) |
Apr 03, 2017 | 18.20 | 18.26 | 18.20 | 18.23 | 61,407 | -0.01(-0.08%) |
Mar 31, 2017 | 18.26 | 18.28 | 18.18 | 18.24 | 69,375 | -0.01(-0.08%) |
Mar 30, 2017 | 18.19 | 18.27 | 18.17 | 18.26 | 53,008 | +0.11(+0.63%) |
Mar 29, 2017 | 18.14 | 18.19 | 18.13 | 18.14 | 52,019 | +0.03(+0.16%) |
Mar 28, 2017 | 18.20 | 18.20 | 18.10 | 18.11 | 29,209 | -0.02(-0.12%) |
Mar 27, 2017 | 18.13 | 18.21 | 18.10 | 18.13 | 52,829 | -0.01(-0.08%) |
Mar 24, 2017 | 18.07 | 18.18 | 18.04 | 18.15 | 66,515 | +0.09(+0.48%) |
Mar 23, 2017 | 18.10 | 18.16 | 18.04 | 18.06 | 40,096 | -0.09(-0.47%) |
Mar 22, 2017 | 18.11 | 18.21 | 18.02 | 18.15 | 161,609 | +0.01(+0.08%) |
Mar 21, 2017 | 18.11 | 18.21 | 18.11 | 18.13 | 131,189 | -0.03(-0.16%) |
Mar 20, 2017 | 18.21 | 18.21 | 18.12 | 18.16 | 130,602 | -0.03(-0.18%) |
Mar 17, 2017 | 18.19 | 18.19 | 18.10 | 18.19 | 41,563 | +0.09(+0.47%) |
Mar 16, 2017 | 18.12 | 18.15 | 18.04 | 18.11 | 66,901 | +0.01(+0.04%) |
Mar 15, 2017 | 18.05 | 18.10 | 17.98 | 18.10 | 51,781 | +0.06(+0.32%) |
Mar 14, 2017 | 18.05 | 18.13 | 17.98 | 18.05 | 213,142 | -0.01(-0.08%) |
Mar 13, 2017 | 18.06 | 18.15 | 18.02 | 18.06 | 59,380 | +0.01(+0.04%) |
Mar 10, 2017 | 18.05 | 18.15 | 17.97 | 18.05 | 156,127 | -0.10(-0.55%) |
Mar 09, 2017 | 18.10 | 18.16 | 18.06 | 18.15 | 125,097 | +0.12(+0.67%) |
Mar 08, 2017 | 18.15 | 18.23 | 18.03 | 18.03 | 72,425 | -0.14(-0.79%) |
Mar 07, 2017 | 18.28 | 18.28 | 18.15 | 18.17 | 72,150 | -0.06(-0.31%) |
Mar 06, 2017 | 18.22 | 18.27 | 18.20 | 18.23 | 126,056 | -0.04(-0.23%) |
Mar 03, 2017 | 18.22 | 18.29 | 18.20 | 18.27 | 103,010 | +0.05(+0.27%) |
Mar 02, 2017 | 18.22 | 18.30 | 18.14 | 18.22 | 46,807 | +0.03(+0.16%) |
Mar 01, 2017 | 18.22 | 18.29 | 18.18 | 18.19 | 213,470 | -0.04(-0.20%) |
Feb 28, 2017 | 18.30 | 18.33 | 18.21 | 18.23 | 134,509 | -0.03(-0.18%) |
Feb 27, 2017 | 18.22 | 18.31 | 18.19 | 18.26 | 105,880 | +0.02(+0.10%) |
Feb 24, 2017 | 18.21 | 18.31 | 18.21 | 18.24 | 44,639 | +0.04(+0.24%) |
Feb 23, 2017 | 18.26 | 18.26 | 18.18 | 18.20 | 48,900 | -0.04(-0.20%) |
Feb 22, 2017 | 18.18 | 18.24 | 18.10 | 18.24 | 81,004 | +0.10(+0.52%) |
Feb 21, 2017 | 18.12 | 18.23 | 18.12 | 18.14 | 141,074 | -0.01(-0.04%) |
Feb 17, 2017 | 18.15 | 18.15 | 18.15 | 0 | +0.01(+0.08%) | |
Feb 16, 2017 | 18.19 | 18.20 | 18.12 | 18.14 | 172,897 | +0.01(+0.08%) |
Feb 15, 2017 | 18.12 | 18.21 | 18.07 | 18.12 | 157,972 | -0.09(-0.47%) |
Feb 14, 2017 | 18.20 | 18.21 | 18.09 | 18.21 | 59,446 | +0.01(+0.04%) |
Feb 13, 2017 | 18.14 | 18.20 | 18.11 | 18.20 | 154,560 | +0.09(+0.51%) |
Feb 10, 2017 | 18.06 | 18.18 | 18.06 | 18.11 | 112,479 | +0.01(+0.04%) |
Feb 09, 2017 | 18.19 | 18.19 | 18.07 | 18.10 | 228,959 | +0.00(+0.00%) |
Feb 08, 2017 | 18.19 | 18.19 | 18.10 | 18.10 | 37,186 | +0.01(+0.04%) |
Feb 07, 2017 | 18.08 | 18.19 | 18.06 | 18.09 | 63,140 | +0.01(+0.04%) |
Feb 06, 2017 | 18.18 | 18.19 | 18.04 | 18.09 | 103,004 | -0.04(-0.23%) |
Feb 03, 2017 | 18.11 | 18.15 | 18.09 | 18.13 | 102,129 | +0.02(+0.12%) |
Feb 02, 2017 | 18.07 | 18.11 | 18.06 | 18.11 | 46,706 | +0.07(+0.39%) |
Feb 01, 2017 | 18.08 | 18.11 | 18.01 | 18.04 | 43,638 | +0.01(+0.04%) |
Jan 31, 2017 | 18.13 | 18.13 | 18.03 | 18.03 | 61,131 | -0.01(-0.04%) |
Jan 30, 2017 | 18.07 | 18.16 | 18.03 | 18.04 | 93,898 | -0.06(-0.31%) |
Jan 27, 2017 | 18.11 | 18.11 | 18.02 | 18.09 | 56,830 | +0.05(+0.29%) |
Jan 26, 2017 | 18.09 | 18.10 | 18.02 | 18.04 | 54,898 | -0.05(-0.28%) |
Jan 25, 2017 | 18.10 | 18.10 | 17.99 | 18.09 | 43,469 | +0.00(+0.00%) |
Jan 24, 2017 | 18.01 | 18.09 | 18.01 | 18.09 | 110,318 | +0.07(+0.39%) |
Jan 23, 2017 | 17.98 | 18.14 | 17.98 | 18.02 | 88,209 | -0.08(-0.43%) |
Jan 20, 2017 | 18.05 | 18.10 | 18.01 | 18.10 | 155,683 | -0.01(-0.04%) |
Jan 19, 2017 | 18.09 | 18.11 | 18.01 | 18.11 | 85,226 | -0.01(-0.08%) |
Jan 18, 2017 | 18.08 | 18.13 | 18.01 | 18.12 | 341,802 | +0.09(+0.47%) |
Jan 17, 2017 | 18.05 | 18.12 | 18.02 | 18.04 | 181,977 | +0.04(+0.20%) |
Jan 13, 2017 | 18.00 | 18.00 | 18.00 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 18.02 | 18.14 | 17.99 | 17.99 | 49,538 | -0.10(-0.55%) |
Jan 11, 2017 | 18.09 | 18.09 | 17.99 | 18.09 | 52,002 | +0.07(+0.39%) |
Jan 10, 2017 | 17.99 | 18.09 | 17.98 | 18.02 | 224,544 | +0.01(+0.04%) |
Jan 09, 2017 | 17.99 | 18.14 | 17.87 | 18.01 | 257,313 | +0.07(+0.40%) |
Jan 06, 2017 | 17.99 | 18.05 | 17.93 | 17.94 | 30,857 | -0.10(-0.55%) |
Jan 05, 2017 | 17.97 | 18.04 | 17.96 | 18.04 | 149,863 | +0.09(+0.51%) |
Jan 04, 2017 | 17.97 | 17.99 | 17.89 | 17.95 | 254,269 | +0.05(+0.28%) |
Jan 03, 2017 | 17.85 | 18.03 | 17.85 | 17.90 | 99,815 | +0.00(+0.00%) |
Dec 30, 2016 | 17.90 | 17.90 | 17.90 | 0 | +0.04(+0.20%) | |
Dec 29, 2016 | 17.85 | 17.99 | 17.85 | 17.87 | 95,276 | +0.09(+0.48%) |
Dec 28, 2016 | 17.88 | 17.96 | 17.78 | 17.78 | 147,404 | -0.04(-0.24%) |
Dec 27, 2016 | 17.84 | 17.93 | 17.82 | 17.82 | 87,018 | -0.03(-0.16%) |
Dec 23, 2016 | 17.85 | 17.85 | 17.85 | 0 | -0.03(-0.16%) | |
Dec 22, 2016 | 17.77 | 17.93 | 17.77 | 17.88 | 56,850 | +0.04(+0.20%) |
Dec 21, 2016 | 17.93 | 17.94 | 17.81 | 17.84 | 36,810 | -0.10(-0.55%) |
Dec 20, 2016 | 17.94 | 18.51 | 17.73 | 17.94 | 194,521 | +0.07(+0.37%) |
Dec 19, 2016 | 17.77 | 17.91 | 17.77 | 17.88 | 50,555 | +0.10(+0.59%) |
Dec 16, 2016 | 17.86 | 17.87 | 17.74 | 17.77 | 648,088 | -0.03(-0.20%) |
Dec 15, 2016 | 17.82 | 17.89 | 17.81 | 17.81 | 42,403 | -0.03(-0.16%) |
Dec 14, 2016 | 17.84 | 17.96 | 17.77 | 17.84 | 145,595 | +0.02(+0.12%) |
Dec 13, 2016 | 17.84 | 17.92 | 17.81 | 17.81 | 52,371 | -0.09(-0.51%) |
Dec 12, 2016 | 17.80 | 17.91 | 17.80 | 17.91 | 45,433 | +0.10(+0.55%) |
Dec 09, 2016 | 17.82 | 17.92 | 17.78 | 17.81 | 35,701 | -0.08(-0.43%) |
Dec 08, 2016 | 17.87 | 17.89 | 17.71 | 17.88 | 19,172 | +0.07(+0.39%) |
Dec 07, 2016 | 17.73 | 17.91 | 17.71 | 17.81 | 118,691 | +0.15(+0.83%) |
Dec 06, 2016 | 17.75 | 17.77 | 17.62 | 17.67 | 33,686 | +0.02(+0.12%) |
Dec 05, 2016 | 17.79 | 17.80 | 17.59 | 17.65 | 34,057 | +0.01(+0.04%) |
Dec 02, 2016 | 17.72 | 17.82 | 17.64 | 17.64 | 48,421 | -0.01(-0.08%) |
Dec 01, 2016 | 17.62 | 17.79 | 17.62 | 17.65 | 70,488 | -0.12(-0.67%) |
Nov 30, 2016 | 17.73 | 17.79 | 17.66 | 17.77 | 72,194 | +0.06(+0.35%) |
Nov 29, 2016 | 17.68 | 17.86 | 17.62 | 17.71 | 48,924 | +0.09(+0.52%) |
Nov 28, 2016 | 17.65 | 17.87 | 17.62 | 17.62 | 46,736 | -0.01(-0.08%) |
Nov 25, 2016 | 17.84 | 17.86 | 17.61 | 17.63 | 161,305 | -0.13(-0.71%) |
Nov 23, 2016 | 17.76 | 17.76 | 17.76 | 0 | +0.07(+0.39%) | |
Nov 22, 2016 | 17.71 | 17.81 | 17.53 | 17.69 | 1,983,173 | -0.02(-0.12%) |
Nov 21, 2016 | 17.75 | 17.80 | 17.70 | 17.71 | 48,691 | +0.10(+0.54%) |
Nov 18, 2016 | 17.58 | 17.91 | 17.55 | 17.61 | 54,338 | +0.06(+0.32%) |
Nov 17, 2016 | 17.59 | 17.77 | 17.55 | 17.56 | 55,910 | -0.04(-0.24%) |
Nov 16, 2016 | 17.58 | 17.77 | 17.55 | 17.60 | 29,875 | -0.01(-0.04%) |
Nov 15, 2016 | 17.63 | 17.77 | 17.50 | 17.61 | 37,539 | -0.05(-0.28%) |
Nov 14, 2016 | 17.66 | 17.81 | 17.64 | 17.66 | 40,604 | +0.01(+0.04%) |
Nov 11, 2016 | 17.86 | 17.89 | 17.64 | 17.65 | 53,509 | -0.14(-0.78%) |
Nov 10, 2016 | 17.77 | 17.95 | 17.71 | 17.79 | 64,845 | -0.10(-0.54%) |
Nov 09, 2016 | 17.91 | 17.94 | 17.89 | 17.89 | 26,917 | +0.01(+0.08%) |
Nov 08, 2016 | 17.93 | 18.01 | 17.87 | 17.87 | 32,089 | -0.13(-0.73%) |
Nov 07, 2016 | 17.94 | 18.02 | 17.80 | 18.00 | 34,769 | +0.17(+0.93%) |
Nov 04, 2016 | 17.85 | 18.00 | 17.80 | 17.84 | 179,920 | -0.08(-0.46%) |
Nov 03, 2016 | 17.84 | 17.93 | 17.84 | 17.92 | 9,465 | -0.01(-0.08%) |
Nov 02, 2016 | 17.84 | 18.03 | 17.84 | 17.93 | 28,392 | +0.03(+0.19%) |
Nov 01, 2016 | 17.89 | 17.98 | 17.86 | 17.90 | 25,973 | +0.01(+0.08%) |
Oct 31, 2016 | 17.90 | 18.02 | 17.86 | 17.89 | 26,310 | -0.01(-0.04%) |
Oct 28, 2016 | 17.95 | 18.05 | 17.64 | 17.89 | 72,735 | -0.13(-0.73%) |
Oct 27, 2016 | 18.01 | 18.10 | 17.95 | 18.02 | 33,925 | -0.01(-0.04%) |
Oct 26, 2016 | 17.97 | 18.07 | 17.95 | 18.03 | 29,159 | -0.04(-0.23%) |
Oct 25, 2016 | 17.95 | 18.10 | 17.93 | 18.07 | 32,864 | +0.03(+0.19%) |
Oct 24, 2016 | 18.06 | 18.11 | 17.99 | 18.04 | 32,561 | +0.00(+0.00%) |
Oct 21, 2016 | 17.92 | 18.08 | 17.92 | 18.04 | 14,924 | +0.01(+0.04%) |
Oct 20, 2016 | 18.11 | 18.11 | 18.01 | 18.03 | 34,432 | -0.03(-0.18%) |
Oct 19, 2016 | 17.94 | 18.09 | 17.94 | 18.06 | 70,882 | +0.10(+0.58%) |
Oct 18, 2016 | 17.88 | 18.01 | 17.88 | 17.96 | 28,073 | -0.09(-0.50%) |
Oct 17, 2016 | 17.79 | 18.05 | 17.79 | 18.05 | 31,390 | +0.11(+0.62%) |
Oct 14, 2016 | 17.91 | 17.99 | 17.90 | 17.94 | 39,591 | +0.01(+0.08%) |
Oct 13, 2016 | 17.89 | 17.95 | 17.78 | 17.93 | 25,370 | +0.02(+0.12%) |
Oct 12, 2016 | 18.03 | 18.03 | 17.90 | 17.90 | 30,636 | -0.01(-0.04%) |
Oct 11, 2016 | 17.97 | 18.03 | 17.91 | 17.91 | 42,805 | +0.01(+0.08%) |
Oct 10, 2016 | 17.95 | 18.06 | 17.90 | 17.90 | 13,110 | -0.16(-0.88%) |
Oct 07, 2016 | 17.93 | 18.06 | 17.93 | 18.06 | 30,795 | +0.04(+0.25%) |
Oct 06, 2016 | 17.81 | 18.04 | 17.81 | 18.01 | 21,003 | +0.11(+0.60%) |
Oct 05, 2016 | 17.97 | 18.06 | 17.87 | 17.90 | 30,640 | -0.06(-0.31%) |
Oct 04, 2016 | 17.96 | 17.98 | 17.89 | 17.96 | 43,671 | +0.03(+0.17%) |
Oct 03, 2016 | 17.81 | 17.97 | 17.80 | 17.93 | 34,592 | +0.01(+0.06%) |
Sep 30, 2016 | 17.85 | 17.95 | 17.85 | 17.92 | 39,984 | +0.00(+0.00%) |
Sep 29, 2016 | 17.82 | 17.92 | 17.81 | 17.92 | 59,505 | +0.03(+0.15%) |
Sep 28, 2016 | 17.91 | 17.97 | 17.83 | 17.89 | 35,942 | +0.00(+0.00%) |
Sep 27, 2016 | 17.90 | 18.06 | 17.73 | 17.89 | 52,125 | -0.03(-0.15%) |
Sep 26, 2016 | 17.86 | 17.95 | 17.79 | 17.92 | 39,034 | +0.05(+0.27%) |
Sep 23, 2016 | 17.90 | 17.91 | 17.82 | 17.87 | 42,661 | +0.05(+0.27%) |
Sep 22, 2016 | 17.81 | 17.89 | 17.81 | 17.82 | 28,423 | +0.06(+0.31%) |
Sep 21, 2016 | 17.84 | 17.84 | 17.76 | 17.77 | 56,074 | +0.00(+0.00%) |
Sep 20, 2016 | 17.97 | 17.97 | 17.50 | 17.77 | 65,729 | +0.04(+0.22%) |
Sep 19, 2016 | 17.82 | 17.85 | 17.71 | 17.73 | 49,714 | -0.08(-0.43%) |
Sep 16, 2016 | 17.69 | 17.88 | 17.62 | 17.80 | 56,969 | +0.06(+0.35%) |
Sep 15, 2016 | 17.94 | 18.02 | 17.73 | 17.74 | 40,116 | +0.01(+0.08%) |
Sep 14, 2016 | 17.84 | 17.96 | 17.72 | 17.73 | 33,676 | -0.10(-0.58%) |
Sep 13, 2016 | 17.93 | 17.97 | 17.79 | 17.83 | 51,234 | -0.13(-0.73%) |
Sep 12, 2016 | 17.93 | 17.99 | 17.93 | 17.96 | 21,873 | -0.01(-0.08%) |
Sep 09, 2016 | 17.89 | 17.97 | 17.89 | 17.97 | 37,560 | +0.06(+0.31%) |
Sep 08, 2016 | 17.89 | 18.03 | 17.89 | 17.92 | 46,683 | -0.10(-0.57%) |
Sep 07, 2016 | 17.88 | 18.02 | 17.88 | 18.02 | 43,095 | +0.11(+0.62%) |
Sep 06, 2016 | 17.90 | 18.00 | 17.88 | 17.91 | 42,526 | +0.03(+0.19%) |
Sep 02, 2016 | 17.94 | 17.88 | 17.88 | 17.88 | 42,061 | +0.01(+0.08%) |
Sep 01, 2016 | 17.83 | 18.03 | 17.83 | 17.86 | 37,013 | -0.01(-0.08%) |
Aug 31, 2016 | 17.97 | 17.98 | 17.87 | 17.88 | 44,580 | -0.04(-0.23%) |
Aug 30, 2016 | 17.79 | 17.98 | 17.79 | 17.92 | 38,986 | +0.03(+0.15%) |
Aug 29, 2016 | 17.93 | 18.04 | 17.88 | 17.89 | 46,574 | -0.03(-0.19%) |
Aug 26, 2016 | 17.97 | 18.01 | 17.93 | 17.93 | 35,780 | -0.01(-0.04%) |
Aug 25, 2016 | 18.00 | 18.00 | 17.89 | 17.93 | 54,611 | -0.07(-0.38%) |
Aug 24, 2016 | 17.95 | 18.03 | 17.92 | 18.00 | 25,623 | +0.06(+0.35%) |
Aug 23, 2016 | 17.93 | 18.05 | 17.92 | 17.94 | 41,789 | -0.03(-0.19%) |
Aug 22, 2016 | 18.02 | 18.03 | 17.95 | 17.97 | 35,255 | +0.08(+0.42%) |
Aug 19, 2016 | 17.86 | 18.03 | 17.86 | 17.90 | 56,303 | +0.00(+0.00%) |
Aug 18, 2016 | 17.84 | 18.00 | 17.84 | 17.90 | 51,842 | -0.01(-0.08%) |
Aug 17, 2016 | 17.86 | 18.39 | 17.86 | 17.91 | 32,307 | +0.00(+0.00%) |
Aug 16, 2016 | 17.87 | 17.97 | 17.82 | 17.91 | 24,023 | -0.01(-0.04%) |
Aug 15, 2016 | 17.84 | 17.92 | 17.79 | 17.92 | 47,143 | +0.09(+0.49%) |
Aug 12, 2016 | 17.83 | 17.92 | 17.78 | 17.83 | 34,931 | -0.02(-0.10%) |
Aug 11, 2016 | 17.82 | 17.91 | 17.80 | 17.85 | 45,738 | -0.04(-0.23%) |
Aug 10, 2016 | 17.81 | 17.89 | 17.76 | 17.89 | 25,955 | +0.13(+0.73%) |
Aug 09, 2016 | 17.86 | 17.86 | 17.75 | 17.76 | 23,986 | +0.00(+0.00%) |
Aug 08, 2016 | 17.77 | 17.80 | 17.73 | 17.76 | 37,859 | +0.01(+0.08%) |
Aug 05, 2016 | 17.73 | 17.78 | 17.69 | 17.75 | 19,876 | +0.03(+0.19%) |
Aug 04, 2016 | 17.67 | 17.81 | 17.67 | 17.71 | 26,619 | +0.03(+0.19%) |
Aug 03, 2016 | 17.75 | 17.75 | 17.63 | 17.68 | 26,068 | -0.02(-0.12%) |
Aug 02, 2016 | 17.74 | 17.82 | 17.69 | 17.70 | 31,969 | -0.09(-0.49%) |