Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.55 | 20.61 | 20.38 | 20.57 | 35,729 | -0.11(-0.55%) |
Apr 27, 2017 | 20.65 | 20.74 | 20.62 | 20.68 | 80,015 | -0.07(-0.33%) |
Apr 26, 2017 | 20.72 | 20.80 | 20.65 | 20.75 | 92,081 | +0.02(+0.09%) |
Apr 25, 2017 | 20.68 | 20.79 | 20.62 | 20.73 | 88,356 | +0.15(+0.75%) |
Apr 24, 2017 | 20.54 | 20.61 | 20.47 | 20.58 | 70,248 | +0.20(+0.99%) |
Apr 21, 2017 | 20.36 | 20.37 | 20.25 | 20.37 | 37,582 | +0.10(+0.50%) |
Apr 20, 2017 | 20.35 | 20.35 | 20.21 | 20.27 | 124,951 | -0.03(-0.13%) |
Apr 19, 2017 | 20.35 | 20.41 | 20.28 | 20.30 | 85,929 | +0.07(+0.34%) |
Apr 18, 2017 | 20.23 | 20.27 | 20.11 | 20.23 | 59,514 | -0.11(-0.52%) |
Apr 17, 2017 | 20.28 | 20.34 | 20.24 | 20.34 | 79,485 | +0.16(+0.79%) |
Apr 13, 2017 | 20.27 | 20.39 | 20.16 | 20.18 | 68,495 | -0.22(-1.06%) |
Apr 12, 2017 | 20.51 | 20.53 | 20.36 | 20.39 | 41,079 | -0.13(-0.61%) |
Apr 11, 2017 | 20.55 | 20.55 | 20.37 | 20.52 | 61,435 | +0.00(+0.00%) |
Apr 10, 2017 | 20.63 | 20.67 | 20.42 | 20.52 | 47,804 | +0.01(+0.05%) |
Apr 07, 2017 | 20.58 | 20.58 | 20.41 | 20.51 | 42,969 | -0.03(-0.14%) |
Apr 06, 2017 | 20.38 | 20.54 | 20.38 | 20.54 | 46,749 | +0.10(+0.47%) |
Apr 05, 2017 | 20.59 | 20.70 | 20.41 | 20.44 | 89,015 | -0.01(-0.05%) |
Apr 04, 2017 | 20.54 | 20.56 | 20.37 | 20.45 | 126,416 | -0.24(-1.16%) |
Apr 03, 2017 | 20.96 | 20.98 | 20.61 | 20.69 | 53,813 | -0.21(-1.01%) |
Mar 31, 2017 | 20.98 | 20.98 | 20.89 | 20.90 | 72,427 | +0.04(+0.18%) |
Mar 30, 2017 | 21.02 | 21.08 | 20.85 | 20.87 | 45,770 | -0.09(-0.41%) |
Mar 29, 2017 | 20.76 | 20.97 | 20.76 | 20.95 | 68,434 | +0.22(+1.07%) |
Mar 28, 2017 | 20.70 | 20.82 | 20.67 | 20.73 | 70,203 | -0.09(-0.42%) |
Mar 27, 2017 | 20.62 | 20.85 | 20.56 | 20.82 | 56,078 | +0.17(+0.84%) |
Mar 24, 2017 | 20.66 | 20.84 | 20.59 | 20.64 | 62,025 | +0.00(+0.00%) |
Mar 23, 2017 | 20.55 | 20.74 | 20.54 | 20.64 | 111,351 | +0.18(+0.89%) |
Mar 22, 2017 | 20.32 | 20.46 | 20.27 | 20.46 | 71,642 | +0.07(+0.33%) |
Mar 21, 2017 | 20.94 | 20.94 | 20.38 | 20.39 | 104,372 | -0.37(-1.76%) |
Mar 20, 2017 | 20.87 | 20.88 | 20.73 | 20.76 | 96,946 | +0.02(+0.09%) |
Mar 17, 2017 | 20.83 | 20.83 | 20.70 | 20.74 | 113,896 | +0.00(+0.00%) |
Mar 16, 2017 | 20.63 | 20.75 | 20.63 | 20.74 | 200,034 | +0.16(+0.80%) |
Mar 15, 2017 | 20.45 | 20.61 | 20.34 | 20.58 | 57,445 | +0.25(+1.23%) |
Mar 14, 2017 | 20.36 | 20.40 | 20.24 | 20.33 | 40,551 | -0.16(-0.80%) |
Mar 13, 2017 | 20.42 | 20.54 | 20.39 | 20.49 | 82,218 | +0.12(+0.61%) |
Mar 10, 2017 | 20.31 | 20.37 | 20.21 | 20.37 | 47,112 | +0.19(+0.96%) |
Mar 09, 2017 | 20.22 | 20.23 | 20.08 | 20.17 | 47,327 | -0.02(-0.10%) |
Mar 08, 2017 | 20.17 | 20.29 | 20.07 | 20.19 | 45,162 | +0.08(+0.38%) |
Mar 07, 2017 | 20.18 | 20.22 | 20.10 | 20.11 | 93,198 | -0.05(-0.24%) |
Mar 06, 2017 | 20.30 | 20.30 | 20.14 | 20.16 | 112,885 | -0.13(-0.66%) |
Mar 03, 2017 | 20.33 | 20.33 | 20.21 | 20.30 | 98,618 | +0.08(+0.38%) |
Mar 02, 2017 | 20.36 | 20.40 | 20.22 | 20.22 | 63,144 | -0.15(-0.72%) |
Mar 01, 2017 | 20.39 | 20.40 | 20.25 | 20.37 | 146,100 | -0.23(-1.11%) |
Feb 28, 2017 | 20.80 | 20.80 | 20.53 | 20.60 | 86,247 | -0.14(-0.66%) |
Feb 27, 2017 | 20.74 | 20.75 | 20.62 | 20.73 | 137,919 | +0.02(+0.10%) |
Feb 24, 2017 | 20.64 | 20.71 | 20.51 | 20.71 | 44,478 | +0.00(+0.02%) |
Feb 23, 2017 | 20.84 | 20.93 | 20.68 | 20.71 | 112,549 | -0.14(-0.67%) |
Feb 22, 2017 | 21.01 | 21.01 | 20.84 | 20.85 | 129,292 | -0.13(-0.60%) |
Feb 21, 2017 | 20.99 | 21.00 | 20.88 | 20.97 | 181,093 | +0.16(+0.76%) |
Feb 17, 2017 | 20.81 | 20.81 | 20.81 | 0 | +0.17(+0.82%) | |
Feb 16, 2017 | 20.81 | 20.81 | 20.53 | 20.64 | 234,539 | -0.02(-0.09%) |
Feb 15, 2017 | 20.67 | 20.71 | 20.57 | 20.66 | 75,944 | +0.01(+0.06%) |
Feb 14, 2017 | 20.68 | 20.71 | 20.53 | 20.65 | 200,161 | +0.01(+0.03%) |
Feb 13, 2017 | 20.70 | 20.71 | 20.59 | 20.64 | 156,947 | +0.09(+0.42%) |
Feb 10, 2017 | 20.59 | 20.63 | 20.50 | 20.56 | 67,163 | -0.07(-0.33%) |
Feb 09, 2017 | 20.32 | 20.62 | 20.32 | 20.62 | 122,083 | +0.30(+1.49%) |
Feb 08, 2017 | 20.41 | 20.41 | 20.22 | 20.32 | 82,400 | -0.11(-0.54%) |
Feb 07, 2017 | 20.38 | 20.50 | 20.33 | 20.43 | 96,061 | +0.10(+0.47%) |
Feb 06, 2017 | 20.41 | 20.41 | 20.26 | 20.34 | 101,847 | -0.02(-0.09%) |
Feb 03, 2017 | 20.14 | 20.39 | 20.11 | 20.36 | 133,560 | +0.29(+1.45%) |
Feb 02, 2017 | 19.94 | 20.09 | 19.84 | 20.07 | 96,501 | +0.12(+0.62%) |
Feb 01, 2017 | 20.08 | 20.08 | 19.87 | 19.94 | 61,776 | -0.07(-0.37%) |
Jan 31, 2017 | 19.80 | 20.02 | 19.67 | 20.01 | 223,991 | +0.25(+1.25%) |
Jan 30, 2017 | 19.87 | 19.87 | 19.57 | 19.77 | 100,068 | -0.08(-0.39%) |
Jan 27, 2017 | 19.93 | 19.93 | 19.80 | 19.84 | 224,980 | -0.01(-0.05%) |
Jan 26, 2017 | 20.05 | 20.07 | 19.84 | 19.85 | 97,115 | -0.13(-0.67%) |
Jan 25, 2017 | 19.94 | 20.08 | 19.93 | 19.99 | 100,216 | +0.20(+1.02%) |
Jan 24, 2017 | 19.52 | 19.83 | 19.52 | 19.79 | 102,379 | +0.21(+1.08%) |
Jan 23, 2017 | 19.70 | 19.70 | 19.50 | 19.58 | 47,249 | -0.08(-0.39%) |
Jan 20, 2017 | 19.73 | 19.73 | 19.64 | 19.65 | 58,104 | +0.02(+0.08%) |
Jan 19, 2017 | 19.66 | 19.74 | 19.59 | 19.64 | 51,242 | +0.09(+0.46%) |
Jan 18, 2017 | 19.59 | 19.59 | 19.48 | 19.55 | 71,101 | +0.02(+0.10%) |
Jan 17, 2017 | 19.82 | 19.82 | 19.51 | 19.53 | 67,013 | -0.24(-1.19%) |
Jan 13, 2017 | 19.76 | 19.76 | 19.76 | 0 | +0.19(+0.96%) | |
Jan 12, 2017 | 19.71 | 19.71 | 19.39 | 19.58 | 67,808 | -0.05(-0.25%) |
Jan 11, 2017 | 19.55 | 19.65 | 19.50 | 19.62 | 85,336 | +0.12(+0.59%) |
Jan 10, 2017 | 19.47 | 19.56 | 19.38 | 19.51 | 64,024 | +0.17(+0.90%) |
Jan 09, 2017 | 19.42 | 19.42 | 19.27 | 19.33 | 88,498 | -0.08(-0.40%) |
Jan 06, 2017 | 19.32 | 19.44 | 19.21 | 19.41 | 146,671 | +0.14(+0.75%) |
Jan 05, 2017 | 19.16 | 19.30 | 19.16 | 19.27 | 120,685 | +0.14(+0.76%) |
Jan 04, 2017 | 18.98 | 19.17 | 18.97 | 19.12 | 64,014 | +0.25(+1.33%) |
Jan 03, 2017 | 18.94 | 18.99 | 18.80 | 18.87 | 30,762 | +0.08(+0.41%) |
Dec 30, 2016 | 18.80 | 18.80 | 18.80 | 0 | -0.05(-0.25%) | |
Dec 29, 2016 | 18.82 | 18.95 | 18.78 | 18.84 | 34,957 | +0.02(+0.10%) |
Dec 28, 2016 | 19.11 | 19.11 | 18.79 | 18.82 | 59,493 | -0.27(-1.41%) |
Dec 27, 2016 | 19.08 | 19.11 | 18.96 | 19.09 | 39,028 | +0.16(+0.84%) |
Dec 23, 2016 | 18.93 | 18.93 | 18.93 | 0 | +0.11(+0.59%) | |
Dec 22, 2016 | 19.02 | 19.02 | 18.79 | 18.82 | 69,563 | -0.22(-1.16%) |
Dec 21, 2016 | 19.22 | 19.22 | 18.99 | 19.05 | 32,497 | -0.07(-0.35%) |
Dec 20, 2016 | 19.21 | 19.23 | 19.06 | 19.11 | 58,781 | +0.00(+0.00%) |
Dec 19, 2016 | 19.01 | 19.20 | 19.01 | 19.11 | 56,171 | +0.06(+0.32%) |
Dec 16, 2016 | 19.25 | 19.25 | 19.00 | 19.05 | 38,137 | -0.14(-0.72%) |
Dec 15, 2016 | 19.15 | 19.28 | 19.07 | 19.19 | 56,254 | +0.08(+0.40%) |
Dec 14, 2016 | 19.23 | 19.25 | 19.10 | 19.11 | 34,023 | -0.07(-0.35%) |
Dec 13, 2016 | 19.18 | 19.27 | 19.12 | 19.18 | 52,963 | +0.15(+0.81%) |
Dec 12, 2016 | 19.33 | 19.33 | 18.99 | 19.03 | 177,807 | -0.22(-1.15%) |
Dec 09, 2016 | 19.31 | 19.32 | 19.19 | 19.25 | 36,213 | +0.02(+0.10%) |
Dec 08, 2016 | 19.16 | 19.32 | 19.13 | 19.23 | 107,913 | +0.04(+0.20%) |
Dec 07, 2016 | 19.04 | 19.22 | 18.87 | 19.19 | 221,535 | +0.16(+0.86%) |
Dec 06, 2016 | 19.08 | 19.08 | 18.90 | 19.03 | 41,376 | +0.05(+0.25%) |
Dec 05, 2016 | 18.82 | 19.01 | 18.79 | 18.98 | 26,076 | +0.29(+1.54%) |
Dec 02, 2016 | 18.74 | 18.74 | 18.55 | 18.69 | 65,039 | -0.01(-0.05%) |
Dec 01, 2016 | 19.20 | 19.21 | 18.62 | 18.70 | 43,413 | -0.48(-2.51%) |
Nov 30, 2016 | 19.39 | 19.39 | 19.14 | 19.18 | 50,920 | -0.12(-0.65%) |
Nov 29, 2016 | 19.28 | 19.41 | 19.19 | 19.30 | 56,794 | +0.00(+0.00%) |
Nov 28, 2016 | 19.54 | 19.54 | 19.25 | 19.30 | 62,198 | -0.17(-0.89%) |
Nov 25, 2016 | 19.50 | 19.51 | 19.44 | 19.48 | 46,688 | +0.05(+0.25%) |
Nov 23, 2016 | 19.43 | 19.43 | 19.43 | 0 | -0.14(-0.74%) | |
Nov 22, 2016 | 19.57 | 19.57 | 19.35 | 19.57 | 302,316 | -0.10(-0.49%) |
Nov 21, 2016 | 19.64 | 19.70 | 19.58 | 19.67 | 188,968 | +0.18(+0.94%) |
Nov 18, 2016 | 19.58 | 19.60 | 19.43 | 19.49 | 116,032 | -0.06(-0.30%) |
Nov 17, 2016 | 19.49 | 19.56 | 19.39 | 19.55 | 60,994 | +0.07(+0.35%) |
Nov 16, 2016 | 19.61 | 19.61 | 19.41 | 19.48 | 46,258 | -0.03(-0.15%) |
Nov 15, 2016 | 19.53 | 19.53 | 19.37 | 19.51 | 68,455 | +0.19(+0.99%) |
Nov 14, 2016 | 19.54 | 19.54 | 19.28 | 19.32 | 48,413 | +0.06(+0.30%) |
Nov 11, 2016 | 18.90 | 19.28 | 18.90 | 19.26 | 47,246 | +0.27(+1.45%) |
Nov 10, 2016 | 19.22 | 19.33 | 18.97 | 18.98 | 33,532 | -0.02(-0.13%) |
Nov 09, 2016 | 18.51 | 19.02 | 18.51 | 19.01 | 32,039 | +0.26(+1.39%) |
Nov 08, 2016 | 18.72 | 18.84 | 18.64 | 18.75 | 31,968 | -0.04(-0.22%) |
Nov 07, 2016 | 18.60 | 18.83 | 18.51 | 18.79 | 63,477 | +0.49(+2.69%) |
Nov 04, 2016 | 18.38 | 18.51 | 18.30 | 18.30 | 32,133 | -0.05(-0.26%) |
Nov 03, 2016 | 18.53 | 18.54 | 18.33 | 18.34 | 33,243 | -0.04(-0.21%) |
Nov 02, 2016 | 18.49 | 18.57 | 18.33 | 18.38 | 19,843 | -0.14(-0.78%) |
Nov 01, 2016 | 18.52 | 18.65 | 18.42 | 18.53 | 28,540 | -0.18(-0.98%) |
Oct 31, 2016 | 18.56 | 18.73 | 18.56 | 18.71 | 15,518 | +0.09(+0.49%) |
Oct 28, 2016 | 18.56 | 18.71 | 18.46 | 18.62 | 23,381 | +0.10(+0.55%) |
Oct 27, 2016 | 18.70 | 18.72 | 18.49 | 18.52 | 22,006 | +0.00(+0.00%) |
Oct 26, 2016 | 18.47 | 18.67 | 18.47 | 18.52 | 51,646 | +0.12(+0.63%) |
Oct 25, 2016 | 18.40 | 18.51 | 18.32 | 18.40 | 41,818 | -0.10(-0.52%) |
Oct 24, 2016 | 18.60 | 18.60 | 18.42 | 18.50 | 91,473 | +0.14(+0.79%) |
Oct 21, 2016 | 18.18 | 18.38 | 18.18 | 18.35 | 15,934 | +0.05(+0.26%) |
Oct 20, 2016 | 18.32 | 18.32 | 18.13 | 18.30 | 34,336 | +0.06(+0.32%) |
Oct 19, 2016 | 18.20 | 18.31 | 18.20 | 18.25 | 23,573 | -0.15(-0.82%) |
Oct 18, 2016 | 18.48 | 18.48 | 18.34 | 18.40 | 19,547 | +0.14(+0.77%) |
Oct 17, 2016 | 18.45 | 18.45 | 18.26 | 18.26 | 21,244 | -0.15(-0.79%) |
Oct 14, 2016 | 18.55 | 18.61 | 18.38 | 18.40 | 22,714 | -0.06(-0.31%) |
Oct 13, 2016 | 18.28 | 18.49 | 18.22 | 18.46 | 27,638 | -0.09(-0.46%) |
Oct 12, 2016 | 18.52 | 18.58 | 18.36 | 18.54 | 23,206 | -0.11(-0.57%) |
Oct 11, 2016 | 18.88 | 18.88 | 18.56 | 18.65 | 28,943 | -0.31(-1.62%) |
Oct 10, 2016 | 19.04 | 19.08 | 18.93 | 18.96 | 16,493 | +0.02(+0.10%) |
Oct 07, 2016 | 19.14 | 19.14 | 18.83 | 18.94 | 24,622 | -0.10(-0.51%) |
Oct 06, 2016 | 19.21 | 19.21 | 18.95 | 19.04 | 62,180 | -0.13(-0.70%) |
Oct 05, 2016 | 19.11 | 19.28 | 19.05 | 19.17 | 63,475 | +0.13(+0.71%) |
Oct 04, 2016 | 19.12 | 19.12 | 18.98 | 19.04 | 30,021 | +0.01(+0.05%) |
Oct 03, 2016 | 19.11 | 19.11 | 18.92 | 19.03 | 51,110 | -0.04(-0.20%) |
Sep 30, 2016 | 18.85 | 19.07 | 18.85 | 19.06 | 40,383 | +0.26(+1.39%) |
Sep 29, 2016 | 18.83 | 18.83 | 18.61 | 18.80 | 30,503 | -0.03(-0.16%) |
Sep 28, 2016 | 18.64 | 18.83 | 18.64 | 18.83 | 30,641 | +0.12(+0.66%) |
Sep 27, 2016 | 18.61 | 18.73 | 18.54 | 18.71 | 22,368 | +0.16(+0.84%) |
Sep 26, 2016 | 18.73 | 18.73 | 18.53 | 18.55 | 18,091 | -0.18(-0.98%) |
Sep 23, 2016 | 18.85 | 18.85 | 18.69 | 18.74 | 13,795 | +0.03(+0.15%) |
Sep 22, 2016 | 18.52 | 18.76 | 18.52 | 18.71 | 41,735 | +0.17(+0.92%) |
Sep 21, 2016 | 18.33 | 18.54 | 18.33 | 18.54 | 22,704 | +0.20(+1.09%) |
Sep 20, 2016 | 18.50 | 18.50 | 18.26 | 18.34 | 8,400 | -0.05(-0.26%) |
Sep 19, 2016 | 18.39 | 18.50 | 18.33 | 18.39 | 22,948 | +0.14(+0.79%) |
Sep 16, 2016 | 18.37 | 18.37 | 18.18 | 18.24 | 31,302 | -0.08(-0.42%) |
Sep 15, 2016 | 18.20 | 18.36 | 18.15 | 18.32 | 13,666 | +0.15(+0.83%) |
Sep 14, 2016 | 18.15 | 18.31 | 18.11 | 18.17 | 8,333 | -0.01(-0.05%) |
Sep 13, 2016 | 18.25 | 18.29 | 18.09 | 18.18 | 53,957 | -0.22(-1.19%) |
Sep 12, 2016 | 18.08 | 18.41 | 18.08 | 18.39 | 18,870 | +0.11(+0.62%) |
Sep 09, 2016 | 18.53 | 18.53 | 18.18 | 18.28 | 55,870 | -0.32(-1.70%) |
Sep 08, 2016 | 18.63 | 18.68 | 18.59 | 18.60 | 11,726 | -0.03(-0.16%) |
Sep 07, 2016 | 18.72 | 18.79 | 18.61 | 18.63 | 34,971 | -0.02(-0.10%) |
Sep 06, 2016 | 18.59 | 18.69 | 18.59 | 18.65 | 13,614 | +0.05(+0.26%) |
Sep 02, 2016 | 18.46 | 18.60 | 18.60 | 18.60 | 21,734 | +0.28(+1.52%) |
Sep 01, 2016 | 18.18 | 18.35 | 18.13 | 18.32 | 47,552 | +0.26(+1.44%) |
Aug 31, 2016 | 17.98 | 18.07 | 17.94 | 18.06 | 10,656 | -0.12(-0.63%) |
Aug 30, 2016 | 18.18 | 18.30 | 18.13 | 18.17 | 28,881 | -0.07(-0.37%) |
Aug 29, 2016 | 18.16 | 18.30 | 18.16 | 18.24 | 21,892 | +0.12(+0.69%) |
Aug 26, 2016 | 18.21 | 18.24 | 17.99 | 18.12 | 15,938 | +0.00(+0.00%) |
Aug 25, 2016 | 18.15 | 18.15 | 18.08 | 18.12 | 9,563 | +0.01(+0.05%) |
Aug 24, 2016 | 18.16 | 18.25 | 18.06 | 18.11 | 21,512 | -0.15(-0.84%) |
Aug 23, 2016 | 18.17 | 18.26 | 18.17 | 18.26 | 27,367 | +0.23(+1.28%) |
Aug 22, 2016 | 18.02 | 18.04 | 17.94 | 18.03 | 21,343 | +0.00(+0.00%) |
Aug 19, 2016 | 17.81 | 18.04 | 17.81 | 18.03 | 110,182 | +0.12(+0.64%) |
Aug 18, 2016 | 17.79 | 17.94 | 17.79 | 17.91 | 15,947 | +0.14(+0.81%) |
Aug 17, 2016 | 17.84 | 17.84 | 17.66 | 17.77 | 26,318 | -0.12(-0.65%) |
Aug 16, 2016 | 17.91 | 17.92 | 17.79 | 17.89 | 20,469 | +0.06(+0.32%) |
Aug 15, 2016 | 17.66 | 17.89 | 17.66 | 17.83 | 53,639 | +0.17(+0.99%) |
Aug 12, 2016 | 17.64 | 17.65 | 17.58 | 17.65 | 20,017 | +0.04(+0.21%) |
Aug 11, 2016 | 17.48 | 17.65 | 17.48 | 17.62 | 23,537 | +0.13(+0.75%) |
Aug 10, 2016 | 17.54 | 17.54 | 17.43 | 17.49 | 41,735 | -0.07(-0.42%) |
Aug 09, 2016 | 17.57 | 17.61 | 17.52 | 17.56 | 15,978 | +0.07(+0.42%) |
Aug 08, 2016 | 17.48 | 17.59 | 17.48 | 17.49 | 15,017 | -0.08(-0.47%) |
Aug 05, 2016 | 17.21 | 17.62 | 17.21 | 17.57 | 23,189 | +0.13(+0.77%) |
Aug 04, 2016 | 17.49 | 17.53 | 17.43 | 17.43 | 43,029 | -0.01(-0.07%) |
Aug 03, 2016 | 17.32 | 17.45 | 17.32 | 17.45 | 40,576 | +0.08(+0.46%) |
Aug 02, 2016 | 17.51 | 17.51 | 17.27 | 17.37 | 25,487 | -0.18(-1.05%) |
Aug 01, 2016 | 17.54 | 17.69 | 17.52 | 17.55 | 11,080 | -0.10(-0.59%) |
Jul 29, 2016 | 17.57 | 17.65 | 17.47 | 17.65 | 14,779 | -0.02(-0.14%) |
Jul 28, 2016 | 17.50 | 17.73 | 17.50 | 17.68 | 34,791 | +0.03(+0.19%) |
Jul 27, 2016 | 17.70 | 17.70 | 17.51 | 17.65 | 52,547 | -0.10(-0.57%) |
Jul 26, 2016 | 17.76 | 17.77 | 17.64 | 17.75 | 10,409 | +0.11(+0.63%) |
Jul 25, 2016 | 17.50 | 17.68 | 17.50 | 17.64 | 17,784 | +0.11(+0.60%) |
Jul 22, 2016 | 17.40 | 17.58 | 17.34 | 17.53 | 16,849 | +0.23(+1.33%) |
Jul 21, 2016 | 17.56 | 17.56 | 17.22 | 17.30 | 17,260 | -0.18(-1.04%) |
Jul 20, 2016 | 17.28 | 17.48 | 17.28 | 17.48 | 19,833 | +0.24(+1.42%) |
Jul 19, 2016 | 17.26 | 17.31 | 17.19 | 17.24 | 77,227 | +0.03(+0.18%) |
Jul 18, 2016 | 17.22 | 17.30 | 17.16 | 17.21 | 15,127 | +0.07(+0.41%) |
Jul 15, 2016 | 17.18 | 17.23 | 17.11 | 17.14 | 11,983 | -0.03(-0.17%) |
Jul 14, 2016 | 17.22 | 17.30 | 17.16 | 17.16 | 24,833 | +0.00(+0.00%) |
Jul 13, 2016 | 17.18 | 17.28 | 17.16 | 17.16 | 21,425 | -0.04(-0.22%) |
Jul 12, 2016 | 17.17 | 17.26 | 17.08 | 17.20 | 22,929 | +0.04(+0.22%) |
Jul 11, 2016 | 17.11 | 17.19 | 17.11 | 17.16 | 15,104 | +0.24(+1.42%) |
Jul 08, 2016 | 16.69 | 16.97 | 16.45 | 16.92 | 22,996 | +0.47(+2.86%) |
Jul 07, 2016 | 16.43 | 16.61 | 16.43 | 16.45 | 28,057 | +0.10(+0.59%) |
Jul 05, 2016 | 16.49 | 16.49 | 16.28 | 16.36 | 7,674 | -0.23(-1.36%) |
Jul 01, 2016 | 16.51 | 16.58 | 16.58 | 16.58 | 21,942 | +0.06(+0.38%) |
Jun 30, 2016 | 16.30 | 16.55 | 16.25 | 16.52 | 18,191 | +0.27(+1.66%) |
Jun 29, 2016 | 16.06 | 16.30 | 16.06 | 16.25 | 10,865 | +0.36(+2.26%) |
Jun 28, 2016 | 15.81 | 15.98 | 15.76 | 15.89 | 34,130 | +0.31(+2.02%) |
Jun 27, 2016 | 16.11 | 16.11 | 15.53 | 15.58 | 29,688 | -0.74(-4.54%) |
Jun 24, 2016 | 16.36 | 16.71 | 16.24 | 16.32 | 69,286 | -0.94(-5.46%) |
Jun 23, 2016 | 17.08 | 17.29 | 17.08 | 17.26 | 20,286 | +0.37(+2.22%) |
Jun 22, 2016 | 17.10 | 17.10 | 16.89 | 16.89 | 10,173 | -0.18(-1.04%) |
Jun 21, 2016 | 16.97 | 17.09 | 16.94 | 17.06 | 14,720 | +0.22(+1.31%) |
Jun 20, 2016 | 16.98 | 17.04 | 16.84 | 16.84 | 11,258 | +0.16(+0.98%) |
Jun 17, 2016 | 16.77 | 16.77 | 16.65 | 16.68 | 10,685 | -0.01(-0.04%) |
Jun 16, 2016 | 16.57 | 16.71 | 16.43 | 16.69 | 18,615 | +0.00(+0.01%) |
Jun 15, 2016 | 16.75 | 16.82 | 16.68 | 16.68 | 13,269 | +0.07(+0.43%) |
Jun 14, 2016 | 16.67 | 16.74 | 16.53 | 16.61 | 13,408 | -0.04(-0.26%) |
Jun 13, 2016 | 16.62 | 16.79 | 16.62 | 16.66 | 8,066 | -0.05(-0.32%) |
Jun 10, 2016 | 16.88 | 16.88 | 16.65 | 16.71 | 19,587 | -0.30(-1.75%) |
Jun 09, 2016 | 17.00 | 17.12 | 16.97 | 17.01 | 19,594 | -0.18(-1.06%) |
Jun 08, 2016 | 17.07 | 17.21 | 17.07 | 17.19 | 32,029 | +0.10(+0.56%) |
Jun 07, 2016 | 17.04 | 17.09 | 16.96 | 17.09 | 84,152 | +0.12(+0.68%) |
Jun 06, 2016 | 16.91 | 17.04 | 16.91 | 16.98 | 16,738 | +0.03(+0.17%) |
Jun 03, 2016 | 16.93 | 17.00 | 16.81 | 16.95 | 16,687 | -0.08(-0.45%) |
Jun 02, 2016 | 16.73 | 17.04 | 16.72 | 17.03 | 22,891 | +0.26(+1.55%) |
Jun 01, 2016 | 16.66 | 16.81 | 16.60 | 16.77 | 16,793 | +0.04(+0.23%) |
May 31, 2016 | 16.54 | 16.74 | 16.54 | 16.73 | 38,249 | +0.15(+0.93%) |
May 27, 2016 | 16.51 | 16.57 | 16.57 | 16.57 | 19,358 | -0.08(-0.46%) |
May 26, 2016 | 16.67 | 16.73 | 16.62 | 16.65 | 9,342 | -0.01(-0.06%) |
May 25, 2016 | 16.53 | 16.67 | 16.53 | 16.66 | 37,889 | +0.27(+1.66%) |
May 24, 2016 | 16.17 | 16.39 | 16.14 | 16.39 | 35,054 | +0.40(+2.51%) |
May 23, 2016 | 15.94 | 16.10 | 15.94 | 15.99 | 48,170 | -0.01(-0.06%) |
May 20, 2016 | 15.82 | 16.00 | 15.82 | 16.00 | 71,310 | +0.27(+1.71%) |
May 19, 2016 | 15.67 | 15.88 | 15.62 | 15.73 | 17,245 | +0.01(+0.06%) |
May 18, 2016 | 15.57 | 15.78 | 15.57 | 15.72 | 21,108 | +0.15(+0.99%) |
May 17, 2016 | 15.62 | 15.81 | 15.56 | 15.57 | 25,350 | -0.17(-1.08%) |
May 16, 2016 | 15.55 | 15.78 | 15.55 | 15.74 | 15,134 | +0.26(+1.66%) |
May 13, 2016 | 15.54 | 15.64 | 15.45 | 15.48 | 22,417 | -0.03(-0.19%) |
May 12, 2016 | 15.74 | 15.74 | 15.40 | 15.51 | 16,065 | -0.12(-0.80%) |
May 11, 2016 | 15.71 | 15.81 | 15.63 | 15.63 | 11,791 | -0.08(-0.49%) |
May 10, 2016 | 15.55 | 15.76 | 15.47 | 15.71 | 33,820 | +0.23(+1.49%) |
May 09, 2016 | 15.48 | 15.56 | 15.39 | 15.48 | 63,855 | +0.01(+0.06%) |
May 06, 2016 | 15.44 | 15.52 | 15.24 | 15.47 | 24,886 | -0.26(-1.65%) |
May 05, 2016 | 15.85 | 15.85 | 15.71 | 15.73 | 16,181 | -0.03(-0.18%) |
May 04, 2016 | 15.91 | 15.91 | 15.71 | 15.76 | 32,327 | -0.21(-1.32%) |
May 03, 2016 | 16.06 | 16.06 | 15.90 | 15.97 | 38,865 | -0.28(-1.71%) |