Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.92 | 21.94 | 21.81 | 21.93 | 24,406 | +0.11(+0.48%) |
Apr 27, 2017 | 21.79 | 21.83 | 21.73 | 21.83 | 16,892 | +0.07(+0.31%) |
Apr 26, 2017 | 21.77 | 21.82 | 21.75 | 21.76 | 14,452 | -0.12(-0.53%) |
Apr 25, 2017 | 21.78 | 21.88 | 21.74 | 21.88 | 26,144 | +0.27(+1.25%) |
Apr 24, 2017 | 21.35 | 21.63 | 21.35 | 21.61 | 35,576 | +0.70(+3.36%) |
Apr 21, 2017 | 21.08 | 21.08 | 20.88 | 20.90 | 42,587 | -0.14(-0.68%) |
Apr 20, 2017 | 21.05 | 21.12 | 20.99 | 21.05 | 14,776 | +0.17(+0.83%) |
Apr 19, 2017 | 21.06 | 21.08 | 20.88 | 20.88 | 15,928 | -0.13(-0.64%) |
Apr 18, 2017 | 21.10 | 21.10 | 20.99 | 21.01 | 18,273 | -0.13(-0.64%) |
Apr 17, 2017 | 21.00 | 21.22 | 21.00 | 21.14 | 25,637 | +0.21(+1.01%) |
Apr 13, 2017 | 20.99 | 21.06 | 20.91 | 20.93 | 6,856 | -0.19(-0.91%) |
Apr 12, 2017 | 21.10 | 21.14 | 20.99 | 21.13 | 11,155 | +0.05(+0.23%) |
Apr 11, 2017 | 21.17 | 21.17 | 21.01 | 21.08 | 14,140 | -0.02(-0.09%) |
Apr 10, 2017 | 21.17 | 21.17 | 21.05 | 21.10 | 36,577 | -0.12(-0.54%) |
Apr 07, 2017 | 21.28 | 21.32 | 21.21 | 21.21 | 10,181 | -0.12(-0.54%) |
Apr 06, 2017 | 21.35 | 21.41 | 21.31 | 21.33 | 22,143 | -0.01(-0.04%) |
Apr 05, 2017 | 21.52 | 21.53 | 21.33 | 21.34 | 20,075 | -0.08(-0.36%) |
Apr 04, 2017 | 21.30 | 21.41 | 21.26 | 21.41 | 15,736 | +0.11(+0.50%) |
Apr 03, 2017 | 21.35 | 21.40 | 21.21 | 21.31 | 32,001 | +0.12(+0.59%) |
Mar 31, 2017 | 21.28 | 21.31 | 21.15 | 21.18 | 56,324 | -0.12(-0.59%) |
Mar 30, 2017 | 21.34 | 21.42 | 21.30 | 21.31 | 19,788 | -0.09(-0.40%) |
Mar 29, 2017 | 21.39 | 21.41 | 21.30 | 21.39 | 32,212 | -0.07(-0.31%) |
Mar 28, 2017 | 21.36 | 21.54 | 21.36 | 21.46 | 32,532 | +0.09(+0.40%) |
Mar 27, 2017 | 21.37 | 21.42 | 21.29 | 21.38 | 20,038 | +0.02(+0.09%) |
Mar 24, 2017 | 21.33 | 21.45 | 21.33 | 21.36 | 27,314 | +0.11(+0.52%) |
Mar 23, 2017 | 21.27 | 21.33 | 21.22 | 21.25 | 14,273 | -0.03(-0.13%) |
Mar 22, 2017 | 21.30 | 21.30 | 21.07 | 21.27 | 90,225 | -0.01(-0.03%) |
Mar 21, 2017 | 21.52 | 21.64 | 21.25 | 21.28 | 27,066 | -0.15(-0.69%) |
Mar 20, 2017 | 21.37 | 21.48 | 21.37 | 21.43 | 16,719 | -0.01(-0.03%) |
Mar 17, 2017 | 21.39 | 21.48 | 21.36 | 21.43 | 39,698 | +0.08(+0.36%) |
Mar 16, 2017 | 21.14 | 21.38 | 21.14 | 21.36 | 59,445 | +0.26(+1.23%) |
Mar 15, 2017 | 20.76 | 21.12 | 20.76 | 21.10 | 14,250 | +0.36(+1.71%) |
Mar 14, 2017 | 20.89 | 20.89 | 20.70 | 20.74 | 23,880 | -0.22(-1.05%) |
Mar 13, 2017 | 20.89 | 20.99 | 20.87 | 20.96 | 14,109 | +0.10(+0.46%) |
Mar 10, 2017 | 20.89 | 20.89 | 20.72 | 20.87 | 26,553 | +0.23(+1.13%) |
Mar 09, 2017 | 20.65 | 20.69 | 20.61 | 20.63 | 19,717 | +0.03(+0.13%) |
Mar 08, 2017 | 20.84 | 20.84 | 20.60 | 20.60 | 51,160 | -0.20(-0.98%) |
Mar 07, 2017 | 20.78 | 20.94 | 20.78 | 20.81 | 40,132 | -0.07(-0.32%) |
Mar 06, 2017 | 20.96 | 21.00 | 20.87 | 20.88 | 26,734 | -0.20(-0.95%) |
Mar 03, 2017 | 20.80 | 21.08 | 20.80 | 21.07 | 14,558 | +0.29(+1.37%) |
Mar 02, 2017 | 20.96 | 20.96 | 20.78 | 20.79 | 16,948 | -0.29(-1.37%) |
Mar 01, 2017 | 20.89 | 21.10 | 20.89 | 21.08 | 43,766 | +0.36(+1.72%) |
Feb 28, 2017 | 20.81 | 20.81 | 20.71 | 20.72 | 40,631 | -0.10(-0.46%) |
Feb 27, 2017 | 20.80 | 20.92 | 20.80 | 20.82 | 13,946 | +0.05(+0.23%) |
Feb 24, 2017 | 20.91 | 20.91 | 20.75 | 20.77 | 60,682 | -0.29(-1.37%) |
Feb 23, 2017 | 21.19 | 21.19 | 21.04 | 21.06 | 29,374 | -0.05(-0.23%) |
Feb 22, 2017 | 21.09 | 21.11 | 20.90 | 21.11 | 27,318 | -0.03(-0.14%) |
Feb 21, 2017 | 20.96 | 21.15 | 20.96 | 21.14 | 12,536 | +0.11(+0.51%) |
Feb 17, 2017 | 21.03 | 21.03 | 21.03 | 0 | -0.13(-0.64%) | |
Feb 16, 2017 | 21.14 | 21.21 | 21.14 | 21.16 | 11,267 | +0.03(+0.14%) |
Feb 15, 2017 | 21.01 | 21.14 | 21.01 | 21.14 | 13,490 | +0.09(+0.41%) |
Feb 14, 2017 | 20.94 | 21.05 | 20.85 | 21.05 | 28,172 | +0.04(+0.18%) |
Feb 13, 2017 | 20.94 | 21.05 | 20.87 | 21.01 | 37,153 | +0.12(+0.60%) |
Feb 10, 2017 | 20.82 | 20.98 | 20.82 | 20.89 | 16,513 | +0.18(+0.88%) |
Feb 09, 2017 | 20.65 | 20.76 | 20.65 | 20.70 | 7,464 | +0.06(+0.28%) |
Feb 08, 2017 | 20.59 | 20.65 | 20.52 | 20.65 | 12,884 | +0.07(+0.33%) |
Feb 07, 2017 | 20.59 | 20.61 | 20.53 | 20.58 | 19,086 | -0.09(-0.42%) |
Feb 06, 2017 | 20.83 | 20.83 | 20.53 | 20.66 | 31,479 | -0.19(-0.92%) |
Feb 03, 2017 | 20.81 | 20.93 | 20.77 | 20.86 | 30,227 | +0.12(+0.60%) |
Feb 02, 2017 | 20.71 | 20.80 | 20.66 | 20.73 | 29,043 | +0.02(+0.12%) |
Feb 01, 2017 | 20.59 | 20.72 | 20.55 | 20.71 | 29,221 | +0.12(+0.58%) |
Jan 31, 2017 | 20.48 | 20.61 | 20.47 | 20.59 | 26,687 | +0.08(+0.41%) |
Jan 30, 2017 | 20.61 | 20.61 | 20.38 | 20.50 | 27,618 | -0.26(-1.24%) |
Jan 27, 2017 | 20.80 | 20.80 | 20.71 | 20.76 | 16,489 | +0.07(+0.33%) |
Jan 26, 2017 | 20.68 | 20.74 | 20.63 | 20.69 | 35,150 | -0.11(-0.53%) |
Jan 25, 2017 | 20.66 | 20.83 | 20.66 | 20.80 | 59,985 | +0.17(+0.81%) |
Jan 24, 2017 | 20.59 | 20.66 | 20.59 | 20.64 | 41,350 | +0.10(+0.47%) |
Jan 23, 2017 | 20.38 | 20.54 | 20.32 | 20.54 | 37,068 | +0.21(+1.04%) |
Jan 20, 2017 | 20.37 | 20.37 | 20.29 | 20.33 | 14,591 | +0.12(+0.57%) |
Jan 19, 2017 | 20.25 | 20.28 | 20.11 | 20.21 | 14,354 | -0.00(-0.02%) |
Jan 18, 2017 | 20.24 | 20.37 | 20.21 | 20.22 | 20,792 | -0.05(-0.22%) |
Jan 17, 2017 | 20.36 | 20.36 | 20.23 | 20.26 | 14,471 | +0.01(+0.05%) |
Jan 13, 2017 | 20.25 | 20.25 | 20.25 | 0 | -0.02(-0.09%) | |
Jan 12, 2017 | 20.15 | 20.38 | 20.15 | 20.27 | 43,542 | +0.20(+1.00%) |
Jan 11, 2017 | 19.93 | 20.12 | 19.82 | 20.07 | 21,452 | +0.07(+0.34%) |
Jan 10, 2017 | 20.08 | 20.10 | 19.99 | 20.00 | 17,383 | +0.05(+0.24%) |
Jan 09, 2017 | 19.93 | 20.05 | 19.87 | 19.95 | 40,403 | -0.02(-0.10%) |
Jan 06, 2017 | 19.98 | 20.04 | 19.95 | 19.97 | 16,112 | -0.12(-0.57%) |
Jan 05, 2017 | 19.85 | 20.10 | 19.85 | 20.09 | 42,014 | +0.20(+1.01%) |
Jan 04, 2017 | 19.77 | 19.96 | 19.70 | 19.89 | 66,684 | +0.20(+1.03%) |
Jan 03, 2017 | 19.59 | 19.72 | 19.58 | 19.68 | 30,124 | +0.27(+1.39%) |
Dec 30, 2016 | 19.41 | 19.41 | 19.41 | 0 | +0.05(+0.28%) | |
Dec 29, 2016 | 19.28 | 19.38 | 19.22 | 19.36 | 33,045 | +0.11(+0.57%) |
Dec 28, 2016 | 19.22 | 19.29 | 19.19 | 19.25 | 39,011 | -0.01(-0.05%) |
Dec 27, 2016 | 19.17 | 19.29 | 19.13 | 19.26 | 19,583 | +0.14(+0.76%) |
Dec 23, 2016 | 19.12 | 19.12 | 19.12 | 0 | +0.11(+0.55%) | |
Dec 22, 2016 | 19.05 | 19.05 | 18.95 | 19.01 | 16,956 | -0.02(-0.10%) |
Dec 21, 2016 | 18.98 | 19.08 | 18.95 | 19.03 | 34,987 | +0.03(+0.15%) |
Dec 20, 2016 | 18.83 | 19.00 | 18.81 | 19.00 | 13,071 | +0.23(+1.22%) |
Dec 19, 2016 | 19.02 | 19.02 | 18.76 | 18.77 | 18,768 | -0.18(-0.96%) |
Dec 16, 2016 | 18.93 | 19.01 | 18.93 | 18.95 | 3,102 | +0.08(+0.41%) |
Dec 15, 2016 | 18.87 | 18.92 | 18.82 | 18.88 | 21,086 | +0.04(+0.20%) |
Dec 14, 2016 | 19.21 | 19.29 | 18.84 | 18.84 | 19,660 | -0.46(-2.38%) |
Dec 13, 2016 | 19.15 | 19.33 | 19.15 | 19.30 | 20,954 | +0.22(+1.15%) |
Dec 12, 2016 | 18.93 | 19.10 | 18.93 | 19.08 | 21,839 | +0.10(+0.55%) |
Dec 09, 2016 | 19.05 | 19.05 | 18.89 | 18.97 | 22,829 | -0.07(-0.35%) |
Dec 08, 2016 | 19.06 | 19.10 | 18.98 | 19.04 | 12,198 | -0.12(-0.65%) |
Dec 07, 2016 | 18.82 | 19.16 | 18.82 | 19.16 | 15,658 | +0.35(+1.88%) |
Dec 06, 2016 | 18.67 | 18.87 | 18.67 | 18.81 | 36,176 | +0.26(+1.39%) |
Dec 05, 2016 | 18.33 | 18.60 | 18.33 | 18.55 | 13,646 | +0.24(+1.31%) |
Dec 02, 2016 | 18.38 | 18.38 | 18.28 | 18.31 | 5,935 | +0.04(+0.21%) |
Dec 01, 2016 | 18.33 | 18.40 | 18.26 | 18.27 | 24,895 | -0.10(-0.52%) |
Nov 30, 2016 | 18.48 | 18.48 | 18.35 | 18.37 | 23,128 | +0.06(+0.34%) |
Nov 29, 2016 | 18.35 | 18.35 | 18.22 | 18.31 | 20,084 | +0.02(+0.08%) |
Nov 28, 2016 | 18.38 | 18.38 | 18.27 | 18.29 | 20,946 | -0.02(-0.10%) |
Nov 25, 2016 | 18.36 | 18.42 | 18.30 | 18.31 | 32,909 | -0.05(-0.26%) |
Nov 23, 2016 | 18.36 | 18.36 | 18.36 | 0 | -0.13(-0.72%) | |
Nov 22, 2016 | 18.32 | 18.54 | 18.32 | 18.49 | 26,444 | +0.21(+1.16%) |
Nov 21, 2016 | 18.02 | 18.28 | 18.02 | 18.28 | 19,720 | +0.25(+1.38%) |
Nov 18, 2016 | 18.13 | 18.13 | 17.95 | 18.03 | 45,849 | -0.02(-0.11%) |
Nov 17, 2016 | 18.16 | 18.25 | 18.05 | 18.05 | 11,361 | -0.08(-0.42%) |
Nov 16, 2016 | 18.19 | 18.25 | 18.08 | 18.13 | 20,255 | -0.19(-1.03%) |
Nov 15, 2016 | 18.09 | 18.35 | 18.09 | 18.32 | 13,107 | +0.26(+1.43%) |
Nov 14, 2016 | 18.22 | 18.22 | 17.98 | 18.06 | 30,562 | -0.26(-1.43%) |
Nov 11, 2016 | 18.45 | 18.45 | 18.23 | 18.32 | 19,766 | -0.31(-1.64%) |
Nov 10, 2016 | 18.88 | 18.88 | 18.54 | 18.63 | 12,118 | -0.27(-1.44%) |
Nov 09, 2016 | 19.03 | 19.05 | 18.84 | 18.90 | 12,361 | -0.21(-1.08%) |
Nov 08, 2016 | 18.97 | 19.18 | 18.97 | 19.11 | 3,585 | +0.10(+0.50%) |
Nov 07, 2016 | 18.91 | 19.01 | 18.91 | 19.01 | 13,903 | +0.29(+1.53%) |
Nov 04, 2016 | 18.90 | 18.90 | 18.70 | 18.72 | 50,746 | -0.23(-1.21%) |
Nov 03, 2016 | 19.04 | 19.07 | 18.95 | 18.95 | 27,006 | -0.06(-0.30%) |
Nov 02, 2016 | 19.15 | 19.15 | 18.95 | 19.01 | 12,978 | -0.09(-0.45%) |
Nov 01, 2016 | 19.26 | 19.26 | 19.08 | 19.10 | 3,699 | -0.13(-0.70%) |
Oct 31, 2016 | 19.23 | 19.27 | 19.15 | 19.23 | 6,204 | +0.05(+0.25%) |
Oct 28, 2016 | 19.20 | 19.26 | 19.17 | 19.18 | 8,602 | -0.07(-0.35%) |
Oct 27, 2016 | 19.25 | 19.28 | 19.22 | 19.25 | 4,193 | +0.06(+0.30%) |
Oct 26, 2016 | 19.27 | 19.27 | 19.15 | 19.19 | 5,991 | -0.11(-0.60%) |
Oct 25, 2016 | 19.27 | 19.36 | 19.23 | 19.31 | 16,059 | +0.04(+0.20%) |
Oct 24, 2016 | 19.36 | 19.36 | 19.24 | 19.27 | 6,019 | +0.01(+0.05%) |
Oct 21, 2016 | 19.09 | 19.28 | 19.08 | 19.26 | 10,483 | +0.03(+0.15%) |
Oct 20, 2016 | 19.11 | 19.24 | 19.11 | 19.23 | 4,236 | -0.00(-0.02%) |
Oct 19, 2016 | 19.20 | 19.24 | 19.17 | 19.23 | 15,722 | +0.08(+0.42%) |
Oct 18, 2016 | 19.10 | 19.21 | 19.05 | 19.15 | 20,754 | +0.26(+1.37%) |
Oct 17, 2016 | 18.87 | 18.94 | 18.87 | 18.90 | 11,536 | +0.09(+0.46%) |
Oct 14, 2016 | 18.87 | 18.95 | 18.81 | 18.81 | 69,786 | -0.05(-0.25%) |
Oct 13, 2016 | 18.66 | 18.86 | 18.61 | 18.86 | 8,475 | +0.00(+0.00%) |
Oct 12, 2016 | 18.88 | 18.91 | 18.82 | 18.86 | 4,798 | -0.01(-0.05%) |
Oct 11, 2016 | 18.97 | 19.04 | 18.82 | 18.87 | 185,784 | -0.21(-1.10%) |
Oct 10, 2016 | 19.12 | 19.19 | 19.08 | 19.08 | 22,904 | +0.01(+0.05%) |
Oct 07, 2016 | 19.02 | 19.07 | 18.88 | 19.07 | 65,589 | +0.05(+0.25%) |
Oct 06, 2016 | 18.91 | 19.03 | 18.91 | 19.02 | 16,688 | +0.03(+0.15%) |
Oct 05, 2016 | 18.81 | 19.01 | 18.81 | 18.99 | 28,801 | +0.28(+1.48%) |
Oct 04, 2016 | 18.76 | 18.81 | 18.68 | 18.71 | 11,944 | -0.01(-0.05%) |
Oct 03, 2016 | 18.71 | 18.76 | 18.68 | 18.72 | 5,654 | +0.03(+0.15%) |
Sep 30, 2016 | 18.56 | 18.74 | 18.55 | 18.70 | 14,112 | +0.16(+0.88%) |
Sep 29, 2016 | 18.61 | 18.75 | 18.49 | 18.53 | 17,045 | -0.13(-0.70%) |
Sep 28, 2016 | 18.44 | 18.66 | 18.43 | 18.66 | 23,434 | +0.25(+1.38%) |
Sep 27, 2016 | 18.37 | 18.42 | 18.32 | 18.41 | 1,467 | -0.07(-0.36%) |
Sep 26, 2016 | 18.57 | 18.57 | 18.42 | 18.48 | 11,579 | -0.14(-0.74%) |
Sep 23, 2016 | 18.58 | 18.66 | 18.56 | 18.61 | 9,328 | -0.07(-0.36%) |
Sep 22, 2016 | 18.81 | 18.81 | 18.64 | 18.68 | 2,637 | +0.16(+0.87%) |
Sep 21, 2016 | 18.36 | 18.56 | 18.31 | 18.52 | 10,804 | +0.27(+1.46%) |
Sep 20, 2016 | 18.31 | 18.31 | 18.21 | 18.25 | 18,881 | -0.03(-0.16%) |
Sep 19, 2016 | 18.21 | 18.39 | 18.21 | 18.28 | 3,307 | +0.13(+0.73%) |
Sep 16, 2016 | 18.15 | 18.16 | 18.06 | 18.15 | 12,071 | -0.25(-1.34%) |
Sep 15, 2016 | 18.21 | 18.41 | 18.21 | 18.40 | 3,701 | +0.14(+0.75%) |
Sep 14, 2016 | 18.25 | 18.32 | 18.21 | 18.26 | 50,019 | +0.09(+0.50%) |
Sep 13, 2016 | 18.35 | 18.35 | 18.09 | 18.17 | 31,619 | -0.48(-2.55%) |
Sep 12, 2016 | 18.45 | 18.64 | 18.33 | 18.64 | 18,445 | +0.13(+0.72%) |
Sep 09, 2016 | 18.79 | 18.85 | 18.51 | 18.51 | 24,438 | -0.48(-2.50%) |
Sep 08, 2016 | 18.97 | 19.01 | 18.93 | 18.98 | 12,396 | +0.06(+0.30%) |
Sep 07, 2016 | 18.79 | 18.95 | 18.79 | 18.93 | 22,586 | +0.04(+0.21%) |
Sep 06, 2016 | 18.73 | 18.92 | 18.73 | 18.89 | 14,828 | +0.28(+1.52%) |
Sep 02, 2016 | 18.50 | 18.60 | 18.60 | 18.60 | 19,459 | +0.18(+0.98%) |
Sep 01, 2016 | 18.28 | 18.42 | 18.25 | 18.42 | 12,964 | +0.14(+0.78%) |
Aug 31, 2016 | 18.42 | 18.42 | 18.25 | 18.28 | 6,032 | -0.08(-0.41%) |
Aug 30, 2016 | 18.42 | 18.42 | 18.32 | 18.36 | 3,376 | -0.05(-0.26%) |
Aug 29, 2016 | 18.26 | 18.41 | 18.26 | 18.41 | 9,378 | +0.21(+1.15%) |
Aug 26, 2016 | 18.37 | 18.50 | 18.09 | 18.20 | 18,132 | -0.15(-0.84%) |
Aug 25, 2016 | 18.43 | 18.43 | 18.32 | 18.35 | 4,248 | -0.11(-0.60%) |
Aug 24, 2016 | 18.46 | 18.51 | 18.39 | 18.46 | 6,326 | -0.05(-0.26%) |
Aug 23, 2016 | 18.56 | 18.62 | 18.50 | 18.51 | 6,323 | +0.08(+0.41%) |
Aug 22, 2016 | 18.61 | 18.61 | 18.39 | 18.43 | 17,032 | -0.13(-0.72%) |
Aug 19, 2016 | 18.54 | 18.57 | 18.45 | 18.57 | 6,935 | -0.08(-0.41%) |
Aug 18, 2016 | 18.47 | 18.70 | 18.47 | 18.64 | 4,063 | +0.13(+0.72%) |
Aug 17, 2016 | 18.60 | 18.60 | 18.39 | 18.51 | 20,656 | -0.19(-1.01%) |
Aug 16, 2016 | 18.62 | 18.70 | 18.62 | 18.70 | 11,231 | +0.02(+0.10%) |
Aug 15, 2016 | 18.64 | 18.72 | 18.64 | 18.68 | 15,225 | +0.16(+0.86%) |
Aug 12, 2016 | 18.49 | 18.59 | 18.49 | 18.52 | 21,413 | +0.05(+0.26%) |
Aug 11, 2016 | 18.43 | 18.47 | 18.41 | 18.47 | 3,148 | +0.09(+0.50%) |
Aug 10, 2016 | 18.34 | 18.41 | 18.34 | 18.38 | 7,283 | +0.16(+0.87%) |
Aug 09, 2016 | 18.21 | 18.41 | 18.21 | 18.22 | 8,141 | +0.10(+0.58%) |
Aug 08, 2016 | 18.04 | 18.21 | 18.04 | 18.12 | 37,126 | +0.04(+0.20%) |
Aug 05, 2016 | 18.08 | 18.09 | 18.03 | 18.08 | 8,464 | +0.05(+0.27%) |
Aug 04, 2016 | 17.83 | 18.04 | 17.83 | 18.03 | 11,192 | +0.20(+1.10%) |
Aug 03, 2016 | 17.77 | 17.89 | 17.71 | 17.84 | 11,539 | -0.03(-0.19%) |
Aug 02, 2016 | 18.02 | 18.02 | 17.71 | 17.87 | 11,663 | -0.17(-0.94%) |
Aug 01, 2016 | 18.18 | 18.18 | 18.02 | 18.04 | 6,468 | -0.02(-0.11%) |
Jul 29, 2016 | 17.86 | 18.09 | 17.86 | 18.06 | 10,086 | +0.11(+0.64%) |
Jul 28, 2016 | 18.06 | 18.06 | 17.85 | 17.95 | 17,014 | -0.02(-0.11%) |
Jul 27, 2016 | 18.04 | 18.04 | 17.90 | 17.97 | 2,053 | +0.11(+0.61%) |
Jul 26, 2016 | 17.91 | 17.95 | 17.72 | 17.86 | 7,679 | +0.07(+0.39%) |
Jul 25, 2016 | 17.90 | 17.93 | 17.77 | 17.79 | 4,067 | +0.02(+0.14%) |
Jul 22, 2016 | 17.87 | 17.87 | 17.76 | 17.76 | 14,504 | -0.02(-0.13%) |
Jul 21, 2016 | 17.90 | 17.90 | 17.73 | 17.79 | 28,780 | +0.06(+0.32%) |
Jul 20, 2016 | 17.64 | 17.81 | 17.64 | 17.73 | 10,708 | +0.10(+0.54%) |
Jul 19, 2016 | 17.59 | 17.81 | 17.59 | 17.64 | 18,446 | -0.08(-0.44%) |
Jul 18, 2016 | 17.70 | 17.88 | 17.61 | 17.71 | 14,366 | +0.13(+0.72%) |
Jul 15, 2016 | 17.63 | 17.63 | 17.54 | 17.59 | 5,322 | -0.09(-0.48%) |
Jul 14, 2016 | 17.81 | 17.83 | 17.63 | 17.67 | 76,794 | +0.18(+1.03%) |
Jul 13, 2016 | 17.42 | 17.60 | 17.36 | 17.49 | 21,218 | +0.04(+0.22%) |
Jul 12, 2016 | 17.48 | 17.59 | 17.38 | 17.45 | 65,587 | +0.26(+1.49%) |
Jul 11, 2016 | 17.32 | 17.38 | 17.16 | 17.20 | 9,216 | +0.19(+1.12%) |
Jul 08, 2016 | 16.91 | 17.10 | 16.91 | 17.01 | 10,061 | +0.24(+1.42%) |
Jul 07, 2016 | 16.81 | 17.01 | 16.73 | 16.77 | 31,420 | -0.23(-1.34%) |
Jul 06, 2016 | 16.85 | 17.00 | 16.60 | 17.00 | 15,443 | +0.07(+0.39%) |
Jul 05, 2016 | 16.90 | 17.38 | 16.87 | 16.93 | 56,725 | -0.35(-2.03%) |
Jul 01, 2016 | 17.30 | 17.28 | 17.28 | 17.28 | 5,680 | -0.07(-0.40%) |
Jun 30, 2016 | 17.10 | 17.38 | 17.05 | 17.35 | 48,193 | +0.35(+2.03%) |
Jun 29, 2016 | 17.02 | 17.26 | 16.92 | 17.01 | 26,686 | +0.26(+1.56%) |
Jun 28, 2016 | 16.57 | 16.77 | 16.57 | 16.75 | 15,260 | +0.39(+2.35%) |
Jun 27, 2016 | 16.39 | 16.48 | 16.22 | 16.36 | 40,333 | -0.03(-0.19%) |
Jun 24, 2016 | 16.36 | 16.73 | 16.36 | 16.39 | 30,073 | -1.54(-8.57%) |
Jun 23, 2016 | 17.79 | 17.95 | 17.79 | 17.93 | 4,682 | +0.43(+2.48%) |
Jun 22, 2016 | 17.69 | 17.69 | 17.50 | 17.50 | 2,222 | -0.06(-0.32%) |
Jun 21, 2016 | 17.48 | 17.64 | 17.45 | 17.55 | 6,699 | -0.01(-0.06%) |
Jun 20, 2016 | 17.52 | 17.64 | 17.52 | 17.56 | 7,005 | +0.36(+2.07%) |
Jun 17, 2016 | 16.98 | 17.21 | 16.98 | 17.21 | 9,946 | +0.34(+1.99%) |
Jun 16, 2016 | 16.54 | 16.87 | 16.50 | 16.87 | 4,274 | -0.05(-0.28%) |
Jun 15, 2016 | 17.00 | 17.01 | 16.82 | 16.92 | 13,922 | +0.11(+0.67%) |
Jun 14, 2016 | 16.92 | 16.99 | 16.79 | 16.80 | 24,252 | -0.25(-1.48%) |
Jun 13, 2016 | 17.07 | 17.21 | 17.06 | 17.06 | 8,244 | -0.36(-2.04%) |
Jun 10, 2016 | 17.64 | 17.64 | 17.41 | 17.41 | 29,230 | -0.65(-3.62%) |
Jun 09, 2016 | 18.09 | 18.09 | 17.99 | 18.07 | 19,291 | -0.23(-1.28%) |
Jun 08, 2016 | 17.98 | 18.30 | 17.98 | 18.30 | 27,142 | +0.22(+1.24%) |
Jun 07, 2016 | 18.02 | 18.09 | 17.90 | 18.07 | 38,764 | +0.27(+1.52%) |
Jun 06, 2016 | 17.54 | 17.84 | 17.54 | 17.80 | 9,848 | +0.24(+1.38%) |
Jun 03, 2016 | 17.40 | 17.60 | 17.40 | 17.56 | 68,874 | +0.27(+1.57%) |
Jun 02, 2016 | 17.27 | 17.38 | 17.15 | 17.29 | 64,864 | -0.08(-0.48%) |
Jun 01, 2016 | 17.22 | 17.40 | 17.22 | 17.37 | 4,813 | +0.01(+0.03%) |
May 31, 2016 | 17.64 | 17.65 | 17.37 | 17.37 | 4,255 | -0.17(-0.99%) |
May 27, 2016 | 17.50 | 17.54 | 17.54 | 17.54 | 1,926 | +0.01(+0.05%) |
May 26, 2016 | 17.61 | 17.66 | 17.53 | 17.53 | 11,272 | +0.01(+0.08%) |
May 25, 2016 | 17.38 | 17.59 | 17.38 | 17.52 | 7,971 | +0.15(+0.88%) |
May 24, 2016 | 17.32 | 17.36 | 17.26 | 17.36 | 908 | +0.17(+0.98%) |
May 23, 2016 | 17.20 | 17.32 | 17.20 | 17.20 | 16,216 | -0.03(-0.16%) |
May 20, 2016 | 17.18 | 17.30 | 17.16 | 17.22 | 7,075 | -0.01(-0.05%) |
May 19, 2016 | 17.23 | 17.30 | 17.05 | 17.23 | 14,921 | -0.15(-0.86%) |
May 18, 2016 | 17.49 | 17.57 | 17.36 | 17.38 | 9,085 | -0.05(-0.28%) |
May 17, 2016 | 17.59 | 17.59 | 17.59 | 17.43 | 9,731 | -0.21(-1.20%) |
May 16, 2016 | 17.38 | 17.64 | 17.37 | 17.64 | 11,281 | +0.22(+1.29%) |
May 13, 2016 | 17.53 | 17.53 | 17.36 | 17.42 | 17,411 | -0.29(-1.64%) |
May 12, 2016 | 17.74 | 17.79 | 17.57 | 17.71 | 58,540 | +0.18(+1.02%) |
May 11, 2016 | 17.71 | 17.71 | 17.51 | 17.53 | 12,333 | -0.14(-0.80%) |
May 10, 2016 | 17.59 | 17.67 | 17.54 | 17.67 | 71,834 | +0.19(+1.07%) |
May 09, 2016 | 17.62 | 17.62 | 17.38 | 17.49 | 16,978 | -0.07(-0.37%) |
May 06, 2016 | 17.57 | 17.59 | 17.55 | 17.55 | 2,073 | -0.05(-0.27%) |
May 05, 2016 | 17.60 | 17.65 | 17.50 | 17.60 | 21,815 | -0.03(-0.19%) |
May 04, 2016 | 17.69 | 17.81 | 17.60 | 17.63 | 14,212 | -0.09(-0.50%) |
May 03, 2016 | 17.94 | 17.94 | 17.72 | 17.72 | 17,305 | -0.47(-2.57%) |