Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.69 | 18.74 | 18.67 | 18.74 | 25,296 | +0.07(+0.39%) |
Aug 30, 2017 | 18.74 | 18.75 | 18.66 | 18.67 | 28,856 | +0.00(+0.00%) |
Aug 29, 2017 | 18.69 | 18.69 | 18.64 | 18.67 | 18,696 | +0.03(+0.16%) |
Aug 28, 2017 | 18.68 | 18.68 | 18.62 | 18.64 | 26,087 | +0.01(+0.04%) |
Aug 25, 2017 | 18.64 | 18.68 | 18.61 | 18.64 | 49,601 | +0.00(+0.00%) |
Aug 24, 2017 | 18.63 | 18.64 | 18.63 | 18.64 | 17,667 | -0.02(-0.12%) |
Aug 23, 2017 | 18.62 | 18.69 | 18.59 | 18.66 | 48,900 | +0.03(+0.16%) |
Aug 22, 2017 | 18.68 | 18.68 | 18.62 | 18.63 | 24,688 | +0.01(+0.08%) |
Aug 21, 2017 | 18.66 | 18.69 | 18.61 | 18.61 | 58,357 | -0.05(-0.24%) |
Aug 18, 2017 | 18.64 | 18.69 | 18.63 | 18.66 | 42,050 | +0.06(+0.32%) |
Aug 17, 2017 | 18.59 | 18.67 | 18.59 | 18.60 | 38,400 | -0.02(-0.12%) |
Aug 16, 2017 | 18.56 | 18.63 | 18.56 | 18.62 | 27,868 | +0.07(+0.39%) |
Aug 15, 2017 | 18.60 | 18.64 | 18.54 | 18.55 | 38,055 | -0.04(-0.19%) |
Aug 14, 2017 | 18.66 | 18.66 | 18.58 | 18.59 | 33,894 | +0.03(+0.16%) |
Aug 11, 2017 | 18.54 | 18.60 | 18.53 | 18.56 | 21,260 | -0.01(-0.08%) |
Aug 10, 2017 | 18.61 | 18.61 | 18.51 | 18.57 | 37,208 | -0.07(-0.39%) |
Aug 09, 2017 | 18.63 | 18.72 | 18.63 | 18.64 | 38,160 | -0.01(-0.08%) |
Aug 08, 2017 | 18.70 | 18.71 | 18.66 | 18.66 | 23,889 | -0.05(-0.27%) |
Aug 07, 2017 | 18.65 | 18.72 | 18.65 | 18.71 | 17,078 | +0.05(+0.27%) |
Aug 04, 2017 | 18.67 | 18.72 | 18.66 | 18.66 | 24,610 | -0.02(-0.10%) |
Aug 03, 2017 | 18.69 | 18.69 | 18.64 | 18.68 | 53,664 | -0.02(-0.09%) |
Aug 02, 2017 | 18.66 | 18.74 | 18.61 | 18.69 | 19,250 | +0.01(+0.07%) |
Aug 01, 2017 | 18.68 | 18.69 | 18.61 | 18.68 | 22,943 | +0.07(+0.39%) |
Jul 31, 2017 | 18.63 | 18.63 | 18.59 | 18.61 | 26,851 | +0.01(+0.04%) |
Jul 28, 2017 | 18.59 | 18.64 | 18.56 | 18.60 | 32,181 | +0.01(+0.08%) |
Jul 27, 2017 | 18.59 | 18.63 | 18.57 | 18.59 | 26,704 | -0.01(-0.06%) |
Jul 26, 2017 | 18.61 | 18.65 | 18.55 | 18.60 | 37,380 | +0.01(+0.06%) |
Jul 25, 2017 | 18.62 | 18.64 | 18.54 | 18.59 | 25,832 | -0.03(-0.16%) |
Jul 24, 2017 | 18.59 | 18.67 | 18.56 | 18.61 | 101,554 | +0.04(+0.23%) |
Jul 21, 2017 | 18.66 | 18.66 | 18.56 | 18.57 | 33,259 | +0.02(+0.10%) |
Jul 20, 2017 | 18.58 | 18.59 | 18.53 | 18.55 | 22,986 | +0.00(+0.00%) |
Jul 19, 2017 | 18.52 | 18.57 | 18.50 | 18.55 | 24,985 | +0.04(+0.23%) |
Jul 18, 2017 | 18.57 | 18.57 | 18.47 | 18.51 | 20,895 | +0.05(+0.27%) |
Jul 17, 2017 | 18.50 | 18.52 | 18.46 | 18.46 | 39,324 | +0.03(+0.16%) |
Jul 14, 2017 | 18.49 | 18.55 | 18.42 | 18.43 | 38,408 | -0.01(-0.08%) |
Jul 13, 2017 | 18.42 | 18.45 | 18.40 | 18.44 | 22,733 | +0.04(+0.23%) |
Jul 12, 2017 | 18.40 | 18.46 | 18.36 | 18.40 | 29,752 | +0.03(+0.16%) |
Jul 11, 2017 | 18.37 | 18.47 | 18.35 | 18.37 | 31,511 | +0.02(+0.10%) |
Jul 10, 2017 | 18.36 | 18.39 | 18.33 | 18.35 | 21,095 | +0.01(+0.06%) |
Jul 07, 2017 | 18.37 | 18.42 | 18.33 | 18.34 | 23,379 | -0.04(-0.20%) |
Jul 06, 2017 | 18.41 | 18.47 | 18.36 | 18.38 | 47,610 | -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 | 18.37 | 18.37 | 15,501 | -0.06(-0.31%) |
Jun 30, 2017 | 18.42 | 18.44 | 18.39 | 18.42 | 24,045 | +0.01(+0.05%) |
Jun 29, 2017 | 18.49 | 18.49 | 18.38 | 18.41 | 70,502 | -0.00(-0.02%) |
Jun 28, 2017 | 18.49 | 18.51 | 18.39 | 18.42 | 44,998 | +0.01(+0.04%) |
Jun 27, 2017 | 18.42 | 18.47 | 18.40 | 18.41 | 39,965 | -0.04(-0.20%) |
Jun 26, 2017 | 18.39 | 18.44 | 18.38 | 18.44 | 16,342 | +0.07(+0.39%) |
Jun 23, 2017 | 18.44 | 18.44 | 18.36 | 18.37 | 25,387 | +0.05(+0.28%) |
Jun 22, 2017 | 18.40 | 18.47 | 18.32 | 18.32 | 46,881 | -0.10(-0.55%) |
Jun 21, 2017 | 18.45 | 18.49 | 18.39 | 18.42 | 38,287 | -0.00(-0.00%) |
Jun 20, 2017 | 18.52 | 18.53 | 18.42 | 18.42 | 76,033 | -0.03(-0.17%) |
Jun 19, 2017 | 18.43 | 18.50 | 18.42 | 18.45 | 42,816 | +0.03(+0.16%) |
Jun 16, 2017 | 18.44 | 18.53 | 18.43 | 18.43 | 29,829 | -0.05(-0.27%) |
Jun 15, 2017 | 18.47 | 18.51 | 18.42 | 18.48 | 72,605 | +0.01(+0.08%) |
Jun 14, 2017 | 18.51 | 18.58 | 18.44 | 18.46 | 68,150 | -0.03(-0.16%) |
Jun 13, 2017 | 18.47 | 18.50 | 18.41 | 18.49 | 41,830 | +0.03(+0.16%) |
Jun 12, 2017 | 18.45 | 18.48 | 18.38 | 18.46 | 23,046 | +0.01(+0.08%) |
Jun 09, 2017 | 18.47 | 18.49 | 18.36 | 18.45 | 48,312 | +0.01(+0.06%) |
Jun 08, 2017 | 18.48 | 18.52 | 18.39 | 18.44 | 55,483 | -0.03(-0.18%) |
Jun 07, 2017 | 18.40 | 18.53 | 18.40 | 18.47 | 24,179 | +0.06(+0.32%) |
Jun 06, 2017 | 18.40 | 18.48 | 18.38 | 18.41 | 13,433 | +0.02(+0.12%) |
Jun 05, 2017 | 18.48 | 18.48 | 18.38 | 18.39 | 29,903 | -0.09(-0.50%) |
Jun 02, 2017 | 18.45 | 18.49 | 18.42 | 18.48 | 23,187 | +0.06(+0.35%) |
Jun 01, 2017 | 18.48 | 18.48 | 18.41 | 18.42 | 21,603 | -0.06(-0.35%) |
May 31, 2017 | 18.45 | 18.49 | 18.35 | 18.48 | 58,923 | +0.14(+0.78%) |
May 30, 2017 | 18.33 | 18.43 | 18.29 | 18.34 | 52,231 | -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 | 17,651 | +0.04(+0.20%) |
May 24, 2017 | 18.37 | 18.46 | 18.29 | 18.30 | 49,437 | -0.06(-0.31%) |
May 23, 2017 | 18.29 | 18.48 | 18.29 | 18.36 | 29,350 | -0.01(-0.04%) |
May 22, 2017 | 18.25 | 18.42 | 18.25 | 18.37 | 27,313 | +0.03(+0.17%) |
May 19, 2017 | 18.24 | 18.34 | 18.22 | 18.34 | 43,180 | +0.07(+0.39%) |
May 18, 2017 | 18.34 | 18.34 | 18.26 | 18.27 | 25,338 | -0.01(-0.04%) |
May 17, 2017 | 18.29 | 18.36 | 18.27 | 18.27 | 46,209 | -0.06(-0.31%) |
May 16, 2017 | 18.37 | 18.37 | 18.31 | 18.33 | 40,208 | +0.01(+0.08%) |
May 15, 2017 | 18.31 | 18.34 | 18.29 | 18.32 | 21,488 | -0.06(-0.35%) |
May 12, 2017 | 18.31 | 18.42 | 18.27 | 18.38 | 36,874 | +0.06(+0.31%) |
May 11, 2017 | 18.28 | 18.33 | 18.28 | 18.32 | 24,325 | +0.03(+0.16%) |
May 10, 2017 | 18.34 | 18.38 | 18.27 | 18.29 | 35,868 | +0.01(+0.08%) |
May 09, 2017 | 18.29 | 18.35 | 18.28 | 18.28 | 28,220 | -0.01(-0.04%) |
May 08, 2017 | 18.36 | 18.36 | 18.24 | 18.29 | 28,589 | -0.04(-0.23%) |
May 05, 2017 | 18.29 | 18.35 | 18.27 | 18.33 | 47,917 | +0.04(+0.23%) |
May 04, 2017 | 18.37 | 18.37 | 18.23 | 18.29 | 50,675 | -0.08(-0.46%) |
May 03, 2017 | 18.36 | 18.40 | 18.34 | 18.37 | 121,129 | +0.07(+0.39%) |
May 02, 2017 | 18.34 | 18.37 | 18.22 | 18.30 | 51,817 | -0.01(-0.04%) |
May 01, 2017 | 18.29 | 18.35 | 18.28 | 18.31 | 52,470 | +0.01(+0.08%) |
Apr 28, 2017 | 18.32 | 18.32 | 18.27 | 18.29 | 25,255 | +0.00(+0.00%) |
Apr 27, 2017 | 18.28 | 18.32 | 18.27 | 18.29 | 33,468 | +0.03(+0.16%) |
Apr 26, 2017 | 18.27 | 18.32 | 18.25 | 18.27 | 45,011 | -0.01(-0.08%) |
Apr 25, 2017 | 18.25 | 18.33 | 18.25 | 18.28 | 38,722 | -0.01(-0.08%) |
Apr 24, 2017 | 18.23 | 18.31 | 18.22 | 18.29 | 51,454 | -0.01(-0.08%) |
Apr 21, 2017 | 18.24 | 18.33 | 18.23 | 18.31 | 50,977 | +0.06(+0.31%) |
Apr 20, 2017 | 18.30 | 18.32 | 18.24 | 18.25 | 44,456 | +0.02(+0.08%) |
Apr 19, 2017 | 18.33 | 18.33 | 18.22 | 18.24 | 67,991 | -0.01(-0.08%) |
Apr 18, 2017 | 18.31 | 18.32 | 18.21 | 18.25 | 55,854 | +0.01(+0.04%) |
Apr 17, 2017 | 18.25 | 18.31 | 18.20 | 18.24 | 35,714 | -0.07(-0.41%) |
Apr 13, 2017 | 18.24 | 18.33 | 18.19 | 18.32 | 49,384 | +0.04(+0.21%) |
Apr 12, 2017 | 18.21 | 18.29 | 18.19 | 18.28 | 36,189 | +0.03(+0.16%) |
Apr 11, 2017 | 18.29 | 18.29 | 18.17 | 18.25 | 281,829 | +0.03(+0.16%) |
Apr 10, 2017 | 18.27 | 18.29 | 18.11 | 18.22 | 74,402 | +0.06(+0.35%) |
Apr 07, 2017 | 18.22 | 18.29 | 18.16 | 18.16 | 33,950 | +0.01(+0.04%) |
Apr 06, 2017 | 18.15 | 18.22 | 18.15 | 18.15 | 35,317 | +0.01(+0.04%) |
Apr 05, 2017 | 18.15 | 18.24 | 18.12 | 18.14 | 43,897 | -0.03(-0.16%) |
Apr 04, 2017 | 18.15 | 18.25 | 18.14 | 18.17 | 108,399 | +0.03(+0.16%) |
Apr 03, 2017 | 18.11 | 18.18 | 18.11 | 18.14 | 61,689 | -0.01(-0.08%) |
Mar 31, 2017 | 18.18 | 18.20 | 18.10 | 18.16 | 69,694 | -0.01(-0.08%) |
Mar 30, 2017 | 18.11 | 18.19 | 18.09 | 18.17 | 53,252 | +0.11(+0.63%) |
Mar 29, 2017 | 18.06 | 18.11 | 18.05 | 18.06 | 52,259 | +0.03(+0.16%) |
Mar 28, 2017 | 18.11 | 18.11 | 18.02 | 18.03 | 29,344 | -0.02(-0.12%) |
Mar 27, 2017 | 18.05 | 18.12 | 18.02 | 18.05 | 53,072 | -0.01(-0.08%) |
Mar 24, 2017 | 17.99 | 18.10 | 17.96 | 18.07 | 66,821 | +0.09(+0.48%) |
Mar 23, 2017 | 18.02 | 18.08 | 17.96 | 17.98 | 40,281 | -0.09(-0.47%) |
Mar 22, 2017 | 18.02 | 18.13 | 17.94 | 18.07 | 162,354 | +0.01(+0.08%) |
Mar 21, 2017 | 18.03 | 18.13 | 18.03 | 18.05 | 131,793 | -0.03(-0.16%) |
Mar 20, 2017 | 18.12 | 18.12 | 18.04 | 18.08 | 131,203 | -0.03(-0.18%) |
Mar 17, 2017 | 18.11 | 18.11 | 18.02 | 18.11 | 41,755 | +0.09(+0.47%) |
Mar 16, 2017 | 18.03 | 18.07 | 17.96 | 18.03 | 67,209 | +0.01(+0.04%) |
Mar 15, 2017 | 17.96 | 18.02 | 17.90 | 18.02 | 52,020 | +0.06(+0.32%) |
Mar 14, 2017 | 17.96 | 18.05 | 17.90 | 17.96 | 214,124 | -0.01(-0.08%) |
Mar 13, 2017 | 17.98 | 18.07 | 17.93 | 17.98 | 59,654 | +0.01(+0.04%) |
Mar 10, 2017 | 17.96 | 18.07 | 17.88 | 17.97 | 156,846 | -0.10(-0.55%) |
Mar 09, 2017 | 18.02 | 18.08 | 17.98 | 18.07 | 125,673 | +0.12(+0.67%) |
Mar 08, 2017 | 18.07 | 18.15 | 17.95 | 17.95 | 72,758 | -0.14(-0.78%) |
Mar 07, 2017 | 18.20 | 18.20 | 18.07 | 18.09 | 72,482 | -0.06(-0.31%) |
Mar 06, 2017 | 18.14 | 18.19 | 18.12 | 18.15 | 126,636 | -0.04(-0.23%) |
Mar 03, 2017 | 18.14 | 18.21 | 18.12 | 18.19 | 103,485 | +0.05(+0.27%) |
Mar 02, 2017 | 18.14 | 18.22 | 18.06 | 18.14 | 47,022 | +0.03(+0.16%) |
Mar 01, 2017 | 18.13 | 18.20 | 18.10 | 18.11 | 214,454 | -0.04(-0.20%) |
Feb 28, 2017 | 18.22 | 18.25 | 18.13 | 18.15 | 135,128 | -0.03(-0.18%) |
Feb 27, 2017 | 18.13 | 18.23 | 18.10 | 18.18 | 106,368 | +0.02(+0.10%) |
Feb 24, 2017 | 18.13 | 18.23 | 18.13 | 18.16 | 44,845 | +0.04(+0.24%) |
Feb 23, 2017 | 18.18 | 18.18 | 18.10 | 18.12 | 49,125 | -0.04(-0.20%) |
Feb 22, 2017 | 18.10 | 18.16 | 18.02 | 18.15 | 81,377 | +0.09(+0.52%) |
Feb 21, 2017 | 18.04 | 18.14 | 18.04 | 18.06 | 141,724 | -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 | 173,693 | +0.01(+0.08%) |
Feb 15, 2017 | 18.04 | 18.12 | 17.99 | 18.04 | 158,700 | -0.08(-0.47%) |
Feb 14, 2017 | 18.12 | 18.12 | 18.01 | 18.12 | 59,720 | +0.01(+0.04%) |
Feb 13, 2017 | 18.06 | 18.12 | 18.02 | 18.12 | 155,272 | +0.09(+0.51%) |
Feb 10, 2017 | 17.97 | 18.09 | 17.97 | 18.02 | 112,997 | +0.01(+0.04%) |
Feb 09, 2017 | 18.10 | 18.10 | 17.99 | 18.02 | 230,014 | +0.00(+0.00%) |
Feb 08, 2017 | 18.10 | 18.10 | 18.02 | 18.02 | 37,357 | +0.01(+0.04%) |
Feb 07, 2017 | 18.00 | 18.11 | 17.97 | 18.01 | 63,431 | +0.01(+0.04%) |
Feb 06, 2017 | 18.09 | 18.10 | 17.96 | 18.00 | 103,479 | -0.04(-0.23%) |
Feb 03, 2017 | 18.03 | 18.07 | 18.00 | 18.05 | 102,600 | +0.02(+0.12%) |
Feb 02, 2017 | 17.99 | 18.02 | 17.98 | 18.02 | 46,921 | +0.07(+0.39%) |
Feb 01, 2017 | 18.00 | 18.02 | 17.93 | 17.95 | 43,839 | +0.01(+0.04%) |
Jan 31, 2017 | 18.05 | 18.05 | 17.95 | 17.95 | 61,412 | -0.01(-0.04%) |
Jan 30, 2017 | 17.99 | 18.08 | 17.95 | 17.95 | 94,331 | -0.06(-0.31%) |
Jan 27, 2017 | 18.02 | 18.02 | 17.94 | 18.01 | 57,092 | +0.05(+0.29%) |
Jan 26, 2017 | 18.01 | 18.02 | 17.94 | 17.96 | 55,151 | -0.05(-0.28%) |
Jan 25, 2017 | 18.02 | 18.02 | 17.91 | 18.01 | 43,669 | +0.00(+0.00%) |
Jan 24, 2017 | 17.93 | 18.01 | 17.93 | 18.01 | 110,826 | +0.07(+0.39%) |
Jan 23, 2017 | 17.90 | 18.05 | 17.90 | 17.94 | 88,616 | -0.08(-0.43%) |
Jan 20, 2017 | 17.97 | 18.02 | 17.93 | 18.02 | 156,400 | -0.01(-0.04%) |
Jan 19, 2017 | 18.01 | 18.02 | 17.93 | 18.02 | 85,618 | -0.01(-0.08%) |
Jan 18, 2017 | 18.00 | 18.04 | 17.93 | 18.04 | 343,377 | +0.08(+0.47%) |
Jan 17, 2017 | 17.97 | 18.04 | 17.94 | 17.95 | 182,815 | +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 | 49,766 | -0.10(-0.55%) |
Jan 11, 2017 | 18.01 | 18.01 | 17.91 | 18.01 | 52,242 | +0.07(+0.39%) |
Jan 10, 2017 | 17.90 | 18.01 | 17.90 | 17.94 | 225,578 | +0.01(+0.04%) |
Jan 09, 2017 | 17.91 | 18.05 | 17.78 | 17.93 | 258,499 | +0.07(+0.40%) |
Jan 06, 2017 | 17.90 | 17.96 | 17.85 | 17.86 | 30,999 | -0.10(-0.55%) |
Jan 05, 2017 | 17.89 | 17.96 | 17.88 | 17.96 | 150,554 | +0.09(+0.51%) |
Jan 04, 2017 | 17.89 | 17.91 | 17.81 | 17.87 | 255,440 | +0.05(+0.28%) |
Jan 03, 2017 | 17.77 | 17.95 | 17.77 | 17.82 | 100,274 | +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 | 95,715 | +0.08(+0.48%) |
Dec 28, 2016 | 17.80 | 17.88 | 17.70 | 17.70 | 148,083 | -0.04(-0.24%) |
Dec 27, 2016 | 17.76 | 17.85 | 17.73 | 17.74 | 87,419 | -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 | 57,112 | +0.04(+0.20%) |
Dec 21, 2016 | 17.85 | 17.86 | 17.73 | 17.76 | 36,979 | -0.10(-0.55%) |
Dec 20, 2016 | 17.85 | 18.43 | 17.65 | 17.86 | 195,417 | +0.07(+0.37%) |
Dec 19, 2016 | 17.68 | 17.83 | 17.68 | 17.80 | 50,788 | +0.10(+0.59%) |
Dec 16, 2016 | 17.77 | 17.78 | 17.66 | 17.69 | 651,073 | -0.03(-0.20%) |
Dec 15, 2016 | 17.74 | 17.81 | 17.73 | 17.73 | 42,598 | -0.03(-0.16%) |
Dec 14, 2016 | 17.76 | 17.88 | 17.69 | 17.75 | 146,266 | +0.02(+0.12%) |
Dec 13, 2016 | 17.75 | 17.84 | 17.73 | 17.73 | 52,613 | -0.09(-0.51%) |
Dec 12, 2016 | 17.72 | 17.83 | 17.72 | 17.82 | 45,642 | +0.10(+0.55%) |
Dec 09, 2016 | 17.74 | 17.84 | 17.70 | 17.73 | 35,865 | -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 | 119,237 | +0.15(+0.83%) |
Dec 06, 2016 | 17.67 | 17.68 | 17.54 | 17.59 | 33,842 | +0.02(+0.12%) |
Dec 05, 2016 | 17.71 | 17.72 | 17.51 | 17.57 | 34,213 | +0.01(+0.04%) |
Dec 02, 2016 | 17.64 | 17.74 | 17.56 | 17.56 | 48,644 | -0.01(-0.08%) |
Dec 01, 2016 | 17.54 | 17.71 | 17.54 | 17.57 | 70,813 | -0.12(-0.67%) |
Nov 30, 2016 | 17.65 | 17.70 | 17.58 | 17.69 | 72,527 | +0.06(+0.35%) |
Nov 29, 2016 | 17.60 | 17.77 | 17.54 | 17.63 | 49,149 | +0.09(+0.52%) |
Nov 28, 2016 | 17.57 | 17.79 | 17.54 | 17.54 | 46,951 | -0.01(-0.08%) |
Nov 25, 2016 | 17.76 | 17.78 | 17.52 | 17.55 | 162,048 | -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 | 1,992,308 | -0.02(-0.12%) |
Nov 21, 2016 | 17.67 | 17.72 | 17.62 | 17.63 | 48,915 | +0.10(+0.54%) |
Nov 18, 2016 | 17.50 | 17.82 | 17.46 | 17.53 | 54,589 | +0.06(+0.32%) |
Nov 17, 2016 | 17.51 | 17.69 | 17.46 | 17.48 | 56,167 | -0.04(-0.24%) |
Nov 16, 2016 | 17.50 | 17.69 | 17.46 | 17.52 | 30,013 | -0.01(-0.04%) |
Nov 15, 2016 | 17.55 | 17.69 | 17.42 | 17.53 | 37,712 | -0.05(-0.28%) |
Nov 14, 2016 | 17.58 | 17.73 | 17.56 | 17.58 | 40,791 | +0.01(+0.04%) |
Nov 11, 2016 | 17.78 | 17.80 | 17.55 | 17.57 | 53,755 | -0.14(-0.78%) |
Nov 10, 2016 | 17.69 | 17.87 | 17.63 | 17.71 | 65,144 | -0.10(-0.54%) |
Nov 09, 2016 | 17.83 | 17.86 | 17.80 | 17.80 | 27,041 | +0.01(+0.08%) |
Nov 08, 2016 | 17.85 | 17.93 | 17.78 | 17.79 | 32,237 | -0.13(-0.73%) |
Nov 07, 2016 | 17.86 | 17.93 | 17.72 | 17.92 | 34,929 | +0.17(+0.93%) |
Nov 04, 2016 | 17.77 | 17.91 | 17.71 | 17.76 | 180,749 | -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 | 28,522 | +0.03(+0.19%) |
Nov 01, 2016 | 17.80 | 17.90 | 17.78 | 17.82 | 26,093 | +0.01(+0.08%) |
Oct 31, 2016 | 17.82 | 17.94 | 17.78 | 17.80 | 26,432 | -0.01(-0.04%) |
Oct 28, 2016 | 17.87 | 17.96 | 17.55 | 17.81 | 73,070 | -0.13(-0.73%) |
Oct 27, 2016 | 17.93 | 18.02 | 17.87 | 17.94 | 34,081 | -0.01(-0.04%) |
Oct 26, 2016 | 17.89 | 17.99 | 17.87 | 17.95 | 29,294 | -0.04(-0.23%) |
Oct 25, 2016 | 17.87 | 18.02 | 17.85 | 17.99 | 33,015 | +0.03(+0.19%) |
Oct 24, 2016 | 17.98 | 18.03 | 17.91 | 17.96 | 32,711 | +0.00(+0.00%) |
Oct 21, 2016 | 17.84 | 18.00 | 17.84 | 17.96 | 14,992 | +0.01(+0.04%) |
Oct 20, 2016 | 18.03 | 18.03 | 17.93 | 17.95 | 34,591 | -0.03(-0.18%) |
Oct 19, 2016 | 17.86 | 18.01 | 17.86 | 17.98 | 71,208 | +0.10(+0.58%) |
Oct 18, 2016 | 17.80 | 17.93 | 17.80 | 17.88 | 28,202 | -0.09(-0.50%) |
Oct 17, 2016 | 17.71 | 17.97 | 17.71 | 17.97 | 31,535 | +0.11(+0.62%) |
Oct 14, 2016 | 17.83 | 17.90 | 17.82 | 17.86 | 39,773 | +0.01(+0.08%) |
Oct 13, 2016 | 17.81 | 17.86 | 17.70 | 17.84 | 25,487 | +0.02(+0.12%) |
Oct 12, 2016 | 17.95 | 17.95 | 17.82 | 17.82 | 30,777 | -0.01(-0.04%) |
Oct 11, 2016 | 17.89 | 17.95 | 17.83 | 17.83 | 43,002 | +0.01(+0.08%) |
Oct 10, 2016 | 17.86 | 17.97 | 17.82 | 17.82 | 13,170 | -0.16(-0.88%) |
Oct 07, 2016 | 17.85 | 17.97 | 17.85 | 17.97 | 30,937 | +0.04(+0.25%) |
Oct 06, 2016 | 17.73 | 17.95 | 17.73 | 17.93 | 21,100 | +0.11(+0.60%) |
Oct 05, 2016 | 17.88 | 17.97 | 17.79 | 17.82 | 30,781 | -0.06(-0.31%) |
Oct 04, 2016 | 17.88 | 17.90 | 17.81 | 17.88 | 43,872 | +0.03(+0.17%) |
Oct 03, 2016 | 17.73 | 17.89 | 17.72 | 17.85 | 34,751 | +0.01(+0.06%) |
Sep 30, 2016 | 17.77 | 17.87 | 17.77 | 17.84 | 40,168 | +0.00(+0.00%) |
Sep 29, 2016 | 17.74 | 17.84 | 17.73 | 17.84 | 59,779 | +0.03(+0.15%) |
Sep 28, 2016 | 17.83 | 17.88 | 17.75 | 17.81 | 36,108 | +0.00(+0.00%) |
Sep 27, 2016 | 17.82 | 17.97 | 17.65 | 17.81 | 52,366 | -0.03(-0.15%) |
Sep 26, 2016 | 17.78 | 17.87 | 17.71 | 17.84 | 39,214 | +0.05(+0.27%) |
Sep 23, 2016 | 17.82 | 17.83 | 17.74 | 17.79 | 42,857 | +0.05(+0.27%) |
Sep 22, 2016 | 17.73 | 17.81 | 17.73 | 17.74 | 28,554 | +0.06(+0.31%) |
Sep 21, 2016 | 17.75 | 17.76 | 17.68 | 17.68 | 56,333 | +0.00(+0.00%) |
Sep 20, 2016 | 17.88 | 17.88 | 17.42 | 17.68 | 66,031 | +0.04(+0.22%) |
Sep 19, 2016 | 17.74 | 17.77 | 17.63 | 17.65 | 49,943 | -0.08(-0.43%) |
Sep 16, 2016 | 17.61 | 17.80 | 17.54 | 17.72 | 57,231 | +0.06(+0.35%) |
Sep 15, 2016 | 17.85 | 17.93 | 17.65 | 17.66 | 40,300 | +0.01(+0.08%) |
Sep 14, 2016 | 17.76 | 17.88 | 17.64 | 17.65 | 33,831 | -0.10(-0.58%) |
Sep 13, 2016 | 17.85 | 17.89 | 17.71 | 17.75 | 51,470 | -0.13(-0.73%) |
Sep 12, 2016 | 17.85 | 17.91 | 17.84 | 17.88 | 21,973 | -0.01(-0.08%) |
Sep 09, 2016 | 17.81 | 17.89 | 17.81 | 17.89 | 37,733 | +0.05(+0.31%) |
Sep 08, 2016 | 17.81 | 17.95 | 17.80 | 17.84 | 46,898 | -0.10(-0.57%) |
Sep 07, 2016 | 17.80 | 17.94 | 17.80 | 17.94 | 43,293 | +0.11(+0.62%) |
Sep 06, 2016 | 17.82 | 17.92 | 17.80 | 17.83 | 42,722 | +0.03(+0.19%) |
Sep 02, 2016 | 17.86 | 17.80 | 17.80 | 17.80 | 42,254 | +0.01(+0.08%) |