Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.34 | 20.34 | 20.19 | 20.21 | 1,035,888 | -0.21(-1.04%) |
May 30, 2017 | 20.40 | 20.44 | 20.36 | 20.42 | 672,896 | -0.04(-0.20%) |
May 26, 2017 | 20.42 | 20.47 | 20.41 | 20.46 | 859,361 | +0.07(+0.32%) |
May 25, 2017 | 20.44 | 20.47 | 20.36 | 20.40 | 779,087 | +0.08(+0.40%) |
May 24, 2017 | 20.25 | 20.35 | 20.22 | 20.31 | 613,348 | +0.09(+0.45%) |
May 23, 2017 | 20.22 | 20.25 | 20.18 | 20.22 | 784,998 | +0.02(+0.08%) |
May 22, 2017 | 20.19 | 20.24 | 20.15 | 20.21 | 800,930 | +0.02(+0.12%) |
May 19, 2017 | 20.08 | 20.25 | 20.08 | 20.18 | 1,030,836 | +0.36(+1.82%) |
May 18, 2017 | 19.76 | 19.98 | 19.65 | 19.82 | 1,477,553 | -0.38(-1.86%) |
May 17, 2017 | 20.37 | 20.39 | 20.18 | 20.20 | 1,110,114 | -0.34(-1.67%) |
May 16, 2017 | 20.53 | 20.55 | 20.48 | 20.54 | 957,213 | +0.00(+0.00%) |
May 15, 2017 | 20.46 | 20.54 | 20.43 | 20.54 | 1,003,906 | +0.20(+0.96%) |
May 12, 2017 | 20.31 | 20.36 | 20.29 | 20.35 | 926,353 | +0.11(+0.53%) |
May 11, 2017 | 20.23 | 20.27 | 20.16 | 20.24 | 1,147,014 | +0.01(+0.04%) |
May 10, 2017 | 20.15 | 20.23 | 20.14 | 20.23 | 1,027,161 | +0.19(+0.94%) |
May 09, 2017 | 20.00 | 20.09 | 19.95 | 20.04 | 2,862,176 | +0.21(+1.07%) |
May 08, 2017 | 19.95 | 19.95 | 19.82 | 19.83 | 1,072,308 | -0.11(-0.57%) |
May 05, 2017 | 19.77 | 19.95 | 19.75 | 19.95 | 966,247 | +0.18(+0.91%) |
May 04, 2017 | 19.92 | 19.92 | 19.75 | 19.77 | 1,022,612 | -0.26(-1.31%) |
May 03, 2017 | 20.06 | 20.09 | 20.00 | 20.03 | 706,087 | -0.13(-0.65%) |
May 02, 2017 | 20.09 | 20.18 | 20.07 | 20.16 | 812,838 | +0.12(+0.61%) |
May 01, 2017 | 20.04 | 20.10 | 19.98 | 20.04 | 838,816 | +0.07(+0.37%) |
Apr 28, 2017 | 19.95 | 19.97 | 19.89 | 19.96 | 1,365,367 | +0.07(+0.33%) |
Apr 27, 2017 | 19.97 | 19.97 | 19.84 | 19.90 | 1,216,265 | -0.07(-0.37%) |
Apr 26, 2017 | 20.00 | 20.05 | 19.95 | 19.97 | 949,264 | -0.08(-0.41%) |
Apr 25, 2017 | 20.03 | 20.09 | 19.99 | 20.05 | 1,028,366 | +0.16(+0.78%) |
Apr 24, 2017 | 19.90 | 19.93 | 19.86 | 19.90 | 643,458 | +0.26(+1.33%) |
Apr 21, 2017 | 19.64 | 19.64 | 19.59 | 19.64 | 684,549 | -0.02(-0.12%) |
Apr 20, 2017 | 19.64 | 19.67 | 19.57 | 19.66 | 995,780 | +0.21(+1.09%) |
Apr 19, 2017 | 19.61 | 19.61 | 19.41 | 19.45 | 869,830 | -0.14(-0.71%) |
Apr 18, 2017 | 19.60 | 19.66 | 19.54 | 19.59 | 996,328 | -0.23(-1.16%) |
Apr 17, 2017 | 19.70 | 19.82 | 19.68 | 19.82 | 890,293 | +0.20(+1.00%) |
Apr 13, 2017 | 19.75 | 19.79 | 19.62 | 19.62 | 657,294 | -0.08(-0.42%) |
Apr 12, 2017 | 19.71 | 19.73 | 19.59 | 19.70 | 1,122,828 | +0.03(+0.17%) |
Apr 11, 2017 | 19.69 | 19.69 | 19.51 | 19.67 | 1,343,060 | +0.01(+0.04%) |
Apr 10, 2017 | 19.68 | 19.68 | 19.60 | 19.66 | 3,280,132 | -0.08(-0.41%) |
Apr 07, 2017 | 19.71 | 19.82 | 19.69 | 19.74 | 2,910,492 | +0.00(+0.00%) |
Apr 06, 2017 | 19.77 | 19.79 | 19.69 | 19.74 | 2,573,146 | -0.02(-0.10%) |
Apr 05, 2017 | 19.91 | 19.96 | 19.76 | 19.76 | 890,122 | -0.08(-0.39%) |
Apr 04, 2017 | 19.76 | 19.85 | 19.73 | 19.84 | 1,082,371 | +0.06(+0.29%) |
Apr 03, 2017 | 19.73 | 19.78 | 19.64 | 19.78 | 2,015,926 | +0.17(+0.88%) |
Mar 31, 2017 | 19.66 | 19.68 | 19.61 | 19.61 | 1,257,210 | -0.18(-0.91%) |
Mar 30, 2017 | 19.82 | 19.88 | 19.78 | 19.79 | 617,983 | -0.12(-0.62%) |
Mar 29, 2017 | 19.82 | 19.91 | 19.80 | 19.91 | 879,033 | +0.05(+0.25%) |
Mar 28, 2017 | 19.81 | 19.91 | 19.80 | 19.86 | 1,376,930 | +0.06(+0.29%) |
Mar 27, 2017 | 19.73 | 19.82 | 19.65 | 19.81 | 704,437 | -0.07(-0.33%) |
Mar 24, 2017 | 19.82 | 19.91 | 19.82 | 19.87 | 1,088,489 | +0.04(+0.21%) |
Mar 23, 2017 | 19.77 | 19.89 | 19.73 | 19.83 | 861,766 | +0.01(+0.04%) |
Mar 22, 2017 | 19.70 | 19.85 | 19.65 | 19.82 | 815,831 | +0.08(+0.41%) |
Mar 21, 2017 | 20.04 | 20.08 | 19.71 | 19.74 | 989,417 | -0.23(-1.15%) |
Mar 20, 2017 | 19.85 | 20.00 | 19.81 | 19.97 | 694,120 | +0.20(+0.99%) |
Mar 17, 2017 | 19.80 | 19.82 | 19.73 | 19.77 | 1,109,929 | -0.01(-0.04%) |
Mar 16, 2017 | 19.81 | 19.85 | 19.77 | 19.78 | 1,291,438 | +0.12(+0.62%) |
Mar 15, 2017 | 19.26 | 19.70 | 19.22 | 19.66 | 943,430 | +0.48(+2.52%) |
Mar 14, 2017 | 19.23 | 19.25 | 19.16 | 19.18 | 822,594 | -0.12(-0.64%) |
Mar 13, 2017 | 19.23 | 19.32 | 19.22 | 19.30 | 813,806 | +0.26(+1.38%) |
Mar 10, 2017 | 19.00 | 19.05 | 18.94 | 19.04 | 605,587 | +0.18(+0.95%) |
Mar 09, 2017 | 18.93 | 18.93 | 18.76 | 18.86 | 1,012,662 | -0.17(-0.90%) |
Mar 08, 2017 | 19.17 | 19.18 | 19.01 | 19.03 | 744,128 | -0.20(-1.02%) |
Mar 07, 2017 | 19.26 | 19.27 | 19.20 | 19.23 | 749,962 | +0.01(+0.04%) |
Mar 06, 2017 | 19.24 | 19.27 | 19.17 | 19.22 | 1,038,444 | -0.02(-0.08%) |
Mar 03, 2017 | 19.15 | 19.24 | 19.10 | 19.23 | 953,965 | +0.20(+1.03%) |
Mar 02, 2017 | 19.19 | 19.19 | 19.03 | 19.04 | 950,543 | -0.36(-1.86%) |
Mar 01, 2017 | 19.24 | 19.41 | 19.24 | 19.40 | 1,086,214 | +0.28(+1.45%) |
Feb 28, 2017 | 19.24 | 19.24 | 19.09 | 19.12 | 1,035,378 | -0.15(-0.76%) |
Feb 27, 2017 | 19.30 | 19.33 | 19.24 | 19.27 | 694,906 | -0.07(-0.34%) |
Feb 24, 2017 | 19.34 | 19.36 | 19.28 | 19.33 | 928,655 | -0.22(-1.13%) |
Feb 23, 2017 | 19.64 | 19.64 | 19.54 | 19.55 | 1,027,274 | +0.03(+0.17%) |
Feb 22, 2017 | 19.48 | 19.54 | 19.46 | 19.52 | 921,069 | +0.02(+0.08%) |
Feb 21, 2017 | 19.42 | 19.50 | 19.39 | 19.50 | 890,136 | +0.16(+0.85%) |
Feb 17, 2017 | 19.34 | 19.34 | 19.34 | 0 | -0.07(-0.38%) | |
Feb 16, 2017 | 19.49 | 19.52 | 19.39 | 19.41 | 1,262,636 | -0.06(-0.29%) |
Feb 15, 2017 | 19.32 | 19.47 | 19.31 | 19.47 | 674,169 | +0.16(+0.85%) |
Feb 14, 2017 | 19.25 | 19.31 | 19.13 | 19.31 | 801,279 | +0.02(+0.13%) |
Feb 13, 2017 | 19.23 | 19.31 | 19.22 | 19.28 | 1,433,889 | +0.09(+0.47%) |
Feb 10, 2017 | 19.06 | 19.19 | 19.05 | 19.19 | 1,284,658 | +0.19(+0.99%) |
Feb 09, 2017 | 19.02 | 19.03 | 18.97 | 19.00 | 743,766 | +0.09(+0.48%) |
Feb 08, 2017 | 18.91 | 18.80 | 18.91 | 627,526 | +0.15(+0.78%) | |
Feb 07, 2017 | 18.84 | 18.86 | 18.75 | 18.77 | 939,460 | -0.09(-0.48%) |
Feb 06, 2017 | 18.91 | 18.91 | 18.83 | 18.86 | 644,617 | -0.05(-0.26%) |
Feb 03, 2017 | 18.87 | 18.93 | 18.81 | 18.91 | 1,141,301 | +0.11(+0.57%) |
Feb 02, 2017 | 18.78 | 18.80 | 18.74 | 18.80 | 1,081,589 | +0.06(+0.31%) |
Feb 01, 2017 | 18.79 | 18.82 | 18.67 | 18.74 | 1,272,908 | +0.10(+0.53%) |
Jan 31, 2017 | 18.71 | 18.73 | 18.60 | 18.65 | 1,832,961 | -0.07(-0.35%) |
Jan 30, 2017 | 18.69 | 18.73 | 18.65 | 18.71 | 1,102,984 | -0.11(-0.57%) |
Jan 27, 2017 | 18.80 | 18.83 | 18.75 | 18.82 | 842,822 | +0.01(+0.04%) |
Jan 26, 2017 | 18.84 | 18.86 | 18.77 | 18.81 | 1,011,843 | -0.06(-0.30%) |
Jan 25, 2017 | 18.78 | 18.87 | 18.74 | 18.87 | 1,024,080 | +0.19(+1.01%) |
Jan 24, 2017 | 18.62 | 18.73 | 18.60 | 18.68 | 882,765 | +0.14(+0.75%) |
Jan 23, 2017 | 18.42 | 18.55 | 18.40 | 18.54 | 876,765 | +0.22(+1.21%) |
Jan 20, 2017 | 18.28 | 18.32 | 18.19 | 18.32 | 577,713 | +0.07(+0.36%) |
Jan 19, 2017 | 18.31 | 18.33 | 18.18 | 18.25 | 953,977 | -0.05(-0.27%) |
Jan 18, 2017 | 18.39 | 18.40 | 18.27 | 18.30 | 1,263,228 | -0.04(-0.22%) |
Jan 17, 2017 | 18.35 | 18.38 | 18.31 | 18.34 | 1,072,049 | -0.05(-0.27%) |
Jan 13, 2017 | 18.39 | 18.39 | 18.39 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 18.42 | 18.42 | 18.31 | 18.38 | 1,577,702 | +0.03(+0.18%) |
Jan 11, 2017 | 18.16 | 18.37 | 18.09 | 18.35 | 1,501,867 | +0.16(+0.90%) |
Jan 10, 2017 | 18.20 | 18.26 | 18.16 | 18.19 | 817,009 | +0.11(+0.63%) |
Jan 09, 2017 | 18.08 | 18.11 | 18.04 | 18.07 | 1,807,879 | -0.02(-0.14%) |
Jan 06, 2017 | 18.12 | 18.12 | 18.05 | 18.10 | 928,552 | -0.07(-0.41%) |
Jan 05, 2017 | 18.11 | 18.19 | 18.08 | 18.17 | 932,563 | +0.19(+1.05%) |
Jan 04, 2017 | 17.93 | 18.01 | 17.90 | 17.98 | 1,505,649 | +0.19(+1.06%) |
Jan 03, 2017 | 17.85 | 17.94 | 17.74 | 17.79 | 2,311,534 | +0.16(+0.88%) |
Dec 30, 2016 | 17.64 | 17.64 | 17.64 | 0 | -0.10(-0.55%) | |
Dec 29, 2016 | 17.61 | 17.76 | 17.61 | 17.74 | 1,108,479 | +0.29(+1.64%) |
Dec 28, 2016 | 17.48 | 17.48 | 17.43 | 17.45 | 1,474,614 | +0.11(+0.61%) |
Dec 27, 2016 | 17.27 | 17.35 | 17.24 | 17.34 | 1,930,814 | +0.12(+0.71%) |
Dec 23, 2016 | 17.22 | 17.22 | 17.22 | 0 | +0.07(+0.38%) | |
Dec 22, 2016 | 17.18 | 17.19 | 17.09 | 17.16 | 2,335,730 | -0.16(-0.90%) |
Dec 21, 2016 | 17.39 | 17.43 | 17.31 | 17.31 | 902,440 | -0.05(-0.28%) |
Dec 20, 2016 | 17.36 | 17.40 | 17.33 | 17.36 | 1,329,202 | +0.02(+0.14%) |
Dec 19, 2016 | 17.43 | 17.55 | 17.32 | 17.34 | 1,327,004 | -0.12(-0.66%) |
Dec 16, 2016 | 17.53 | 17.53 | 17.40 | 17.45 | 998,047 | -0.13(-0.73%) |
Dec 15, 2016 | 17.52 | 17.60 | 17.46 | 17.58 | 850,529 | +0.06(+0.32%) |
Dec 14, 2016 | 17.89 | 17.93 | 17.50 | 17.52 | 1,320,545 | -0.52(-2.88%) |
Dec 13, 2016 | 17.98 | 18.07 | 17.96 | 18.04 | 829,496 | +0.18(+0.99%) |
Dec 12, 2016 | 17.88 | 17.94 | 17.80 | 17.87 | 592,750 | -0.11(-0.62%) |
Dec 09, 2016 | 17.96 | 18.03 | 17.93 | 17.98 | 634,029 | -0.09(-0.49%) |
Dec 08, 2016 | 17.97 | 18.07 | 17.93 | 18.07 | 788,866 | +0.06(+0.36%) |
Dec 07, 2016 | 17.83 | 18.01 | 17.79 | 18.00 | 2,007,205 | +0.29(+1.63%) |
Dec 06, 2016 | 17.68 | 17.74 | 17.64 | 17.72 | 1,605,658 | +0.11(+0.64%) |
Dec 05, 2016 | 17.54 | 17.63 | 17.53 | 17.60 | 1,174,421 | +0.14(+0.78%) |
Dec 02, 2016 | 17.44 | 17.56 | 17.44 | 17.47 | 1,425,621 | -0.02(-0.09%) |
Dec 01, 2016 | 17.62 | 17.62 | 17.44 | 17.48 | 1,094,073 | -0.20(-1.13%) |
Nov 30, 2016 | 17.70 | 17.73 | 17.66 | 17.68 | 925,666 | +0.06(+0.36%) |
Nov 29, 2016 | 17.61 | 17.66 | 17.54 | 17.62 | 538,026 | -0.02(-0.09%) |
Nov 28, 2016 | 17.62 | 17.69 | 17.60 | 17.64 | 1,349,558 | +0.08(+0.46%) |
Nov 25, 2016 | 17.56 | 17.60 | 17.52 | 17.56 | 373,991 | +0.06(+0.32%) |
Nov 23, 2016 | 17.50 | 17.50 | 17.50 | 0 | -0.18(-1.04%) | |
Nov 22, 2016 | 17.68 | 17.71 | 17.53 | 17.68 | 824,016 | +0.24(+1.38%) |
Nov 21, 2016 | 17.39 | 17.48 | 17.38 | 17.44 | 1,334,025 | +0.14(+0.79%) |
Nov 18, 2016 | 17.44 | 17.44 | 17.25 | 17.31 | 769,335 | -0.05(-0.28%) |
Nov 17, 2016 | 17.41 | 17.48 | 17.31 | 17.36 | 795,410 | +0.01(+0.05%) |
Nov 16, 2016 | 17.27 | 17.35 | 17.24 | 17.35 | 819,551 | -0.13(-0.73%) |
Nov 15, 2016 | 17.28 | 17.48 | 17.26 | 17.48 | 693,366 | +0.32(+1.86%) |
Nov 14, 2016 | 17.16 | 17.23 | 17.01 | 17.16 | 861,329 | -0.12(-0.69%) |
Nov 11, 2016 | 17.30 | 17.39 | 17.08 | 17.28 | 1,930,148 | -0.35(-2.00%) |
Nov 10, 2016 | 18.05 | 18.06 | 17.54 | 17.63 | 1,603,253 | -0.55(-3.04%) |
Nov 09, 2016 | 18.06 | 18.34 | 18.06 | 18.18 | 1,849,569 | -0.46(-2.45%) |
Nov 08, 2016 | 18.48 | 18.74 | 18.42 | 18.64 | 647,557 | +0.11(+0.60%) |
Nov 07, 2016 | 18.37 | 18.55 | 18.31 | 18.52 | 673,360 | +0.58(+3.25%) |
Nov 04, 2016 | 18.02 | 18.07 | 17.92 | 17.94 | 723,144 | -0.20(-1.10%) |
Nov 03, 2016 | 18.24 | 18.25 | 18.09 | 18.14 | 665,160 | -0.05(-0.26%) |
Nov 02, 2016 | 18.29 | 18.36 | 18.12 | 18.19 | 997,423 | -0.17(-0.92%) |
Nov 01, 2016 | 18.59 | 18.59 | 18.24 | 18.36 | 772,981 | -0.14(-0.78%) |
Oct 31, 2016 | 18.47 | 18.55 | 18.45 | 18.50 | 426,034 | +0.14(+0.74%) |
Oct 28, 2016 | 18.48 | 18.52 | 18.30 | 18.36 | 831,204 | -0.12(-0.65%) |
Oct 27, 2016 | 18.64 | 18.64 | 18.46 | 18.48 | 497,531 | -0.10(-0.56%) |
Oct 26, 2016 | 18.61 | 18.68 | 18.55 | 18.59 | 631,850 | -0.17(-0.90%) |
Oct 25, 2016 | 18.70 | 18.80 | 18.69 | 18.76 | 419,548 | -0.01(-0.04%) |
Oct 24, 2016 | 18.80 | 18.82 | 18.70 | 18.76 | 359,417 | +0.10(+0.51%) |
Oct 21, 2016 | 18.58 | 18.68 | 18.52 | 18.67 | 323,470 | +0.02(+0.09%) |
Oct 20, 2016 | 18.64 | 18.70 | 18.59 | 18.65 | 381,243 | -0.02(-0.09%) |
Oct 19, 2016 | 18.66 | 18.73 | 18.60 | 18.67 | 811,956 | +0.09(+0.47%) |
Oct 18, 2016 | 18.55 | 18.61 | 18.49 | 18.58 | 495,737 | +0.33(+1.80%) |
Oct 17, 2016 | 18.24 | 18.30 | 18.21 | 18.25 | 1,210,432 | -0.02(-0.09%) |
Oct 14, 2016 | 18.40 | 18.42 | 18.23 | 18.27 | 1,068,655 | +0.04(+0.22%) |
Oct 13, 2016 | 18.14 | 18.28 | 18.01 | 18.23 | 437,408 | -0.14(-0.74%) |
Oct 12, 2016 | 18.34 | 18.41 | 18.28 | 18.36 | 486,182 | -0.02(-0.09%) |
Oct 11, 2016 | 18.49 | 18.49 | 18.29 | 18.38 | 933,486 | -0.37(-1.96%) |
Oct 10, 2016 | 18.69 | 18.80 | 18.66 | 18.75 | 539,396 | +0.16(+0.86%) |
Oct 07, 2016 | 18.68 | 18.68 | 18.44 | 18.59 | 691,703 | -0.06(-0.34%) |
Oct 06, 2016 | 18.56 | 18.66 | 18.51 | 18.65 | 472,115 | -0.02(-0.13%) |
Oct 05, 2016 | 18.58 | 18.69 | 18.54 | 18.68 | 536,079 | +0.26(+1.43%) |
Oct 04, 2016 | 18.60 | 18.65 | 18.36 | 18.41 | 1,761,777 | -0.17(-0.90%) |
Oct 03, 2016 | 18.47 | 18.61 | 18.43 | 18.58 | 2,056,390 | +0.14(+0.74%) |
Sep 30, 2016 | 18.42 | 18.50 | 18.35 | 18.44 | 735,821 | +0.13(+0.70%) |
Sep 29, 2016 | 18.54 | 18.57 | 18.26 | 18.32 | 425,979 | -0.33(-1.76%) |
Sep 28, 2016 | 18.48 | 18.65 | 18.34 | 18.64 | 1,064,689 | +0.19(+1.04%) |
Sep 27, 2016 | 18.36 | 18.45 | 18.26 | 18.45 | 435,284 | +0.20(+1.10%) |
Sep 26, 2016 | 18.34 | 18.35 | 18.24 | 18.25 | 468,598 | -0.23(-1.26%) |
Sep 23, 2016 | 18.57 | 18.61 | 18.48 | 18.48 | 393,553 | -0.25(-1.32%) |
Sep 22, 2016 | 18.78 | 18.83 | 18.66 | 18.73 | 587,093 | +0.09(+0.47%) |
Sep 21, 2016 | 18.35 | 18.65 | 18.29 | 18.64 | 571,238 | +0.44(+2.42%) |
Sep 20, 2016 | 18.32 | 18.32 | 18.20 | 18.20 | 453,117 | +0.00(+0.00%) |
Sep 19, 2016 | 18.30 | 18.32 | 18.17 | 18.20 | 461,259 | +0.14(+0.75%) |
Sep 16, 2016 | 18.07 | 18.09 | 17.94 | 18.07 | 398,339 | -0.15(-0.83%) |
Sep 15, 2016 | 18.04 | 18.25 | 17.96 | 18.22 | 576,632 | +0.30(+1.70%) |
Sep 14, 2016 | 17.92 | 18.05 | 17.88 | 17.92 | 529,091 | +0.06(+0.36%) |
Sep 13, 2016 | 18.04 | 18.07 | 17.75 | 17.85 | 689,904 | -0.46(-2.49%) |
Sep 12, 2016 | 17.97 | 18.34 | 17.92 | 18.31 | 746,927 | +0.13(+0.70%) |
Sep 09, 2016 | 18.48 | 18.48 | 18.16 | 18.18 | 743,020 | -0.55(-2.95%) |
Sep 08, 2016 | 18.80 | 18.82 | 18.69 | 18.73 | 1,076,240 | -0.02(-0.13%) |
Sep 07, 2016 | 18.82 | 18.82 | 18.69 | 18.76 | 679,020 | -0.05(-0.26%) |
Sep 06, 2016 | 18.68 | 18.82 | 18.64 | 18.80 | 1,313,837 | +0.37(+2.00%) |
Sep 02, 2016 | 18.36 | 18.44 | 18.44 | 18.44 | 674,407 | +0.27(+1.50%) |
Sep 01, 2016 | 18.07 | 18.16 | 17.99 | 18.16 | 692,174 | +0.11(+0.62%) |
Aug 31, 2016 | 18.16 | 18.16 | 17.98 | 18.05 | 369,905 | -0.18(-0.97%) |
Aug 30, 2016 | 18.29 | 18.33 | 18.19 | 18.23 | 371,046 | -0.03(-0.18%) |
Aug 29, 2016 | 18.11 | 18.27 | 18.11 | 18.26 | 614,900 | +0.17(+0.93%) |
Aug 26, 2016 | 18.36 | 18.49 | 17.98 | 18.09 | 766,199 | -0.16(-0.88%) |
Aug 25, 2016 | 18.20 | 18.27 | 18.20 | 18.25 | 584,675 | -0.02(-0.09%) |
Aug 24, 2016 | 18.23 | 18.30 | 18.16 | 18.27 | 719,649 | +0.04(+0.22%) |
Aug 23, 2016 | 18.50 | 18.50 | 18.23 | 18.23 | 366,629 | -0.10(-0.52%) |
Aug 22, 2016 | 18.40 | 18.40 | 18.30 | 18.32 | 665,864 | -0.22(-1.17%) |
Aug 19, 2016 | 18.48 | 18.56 | 18.40 | 18.54 | 402,954 | -0.13(-0.69%) |
Aug 18, 2016 | 18.64 | 18.67 | 18.57 | 18.67 | 435,503 | +0.15(+0.82%) |
Aug 17, 2016 | 18.48 | 18.53 | 18.32 | 18.52 | 548,463 | -0.06(-0.34%) |
Aug 16, 2016 | 18.67 | 18.67 | 18.54 | 18.58 | 461,461 | -0.11(-0.58%) |
Aug 15, 2016 | 18.62 | 18.72 | 18.62 | 18.69 | 459,186 | +0.20(+1.10%) |
Aug 12, 2016 | 18.52 | 18.56 | 18.40 | 18.48 | 653,195 | -0.07(-0.39%) |
Aug 11, 2016 | 18.36 | 18.56 | 18.36 | 18.56 | 764,930 | +0.23(+1.27%) |
Aug 10, 2016 | 18.44 | 18.46 | 18.28 | 18.32 | 898,027 | -0.06(-0.35%) |
Aug 09, 2016 | 18.34 | 18.44 | 18.33 | 18.39 | 457,742 | +0.13(+0.72%) |
Aug 08, 2016 | 18.24 | 18.28 | 18.22 | 18.26 | 769,066 | +0.12(+0.68%) |
Aug 05, 2016 | 18.02 | 18.13 | 18.00 | 18.13 | 486,771 | +0.19(+1.07%) |
Aug 04, 2016 | 17.88 | 18.00 | 17.84 | 17.94 | 362,669 | +0.10(+0.58%) |
Aug 03, 2016 | 17.64 | 17.85 | 17.61 | 17.84 | 420,806 | +0.10(+0.54%) |
Aug 02, 2016 | 17.84 | 17.86 | 17.61 | 17.74 | 741,024 | -0.10(-0.54%) |
Aug 01, 2016 | 17.92 | 17.94 | 17.81 | 17.84 | 1,038,121 | -0.06(-0.36%) |
Jul 29, 2016 | 17.78 | 17.92 | 17.73 | 17.90 | 611,346 | +0.10(+0.56%) |
Jul 28, 2016 | 17.82 | 17.82 | 17.70 | 17.80 | 565,763 | -0.01(-0.07%) |
Jul 27, 2016 | 17.84 | 17.87 | 17.66 | 17.81 | 407,301 | +0.03(+0.15%) |
Jul 26, 2016 | 17.71 | 17.80 | 17.70 | 17.79 | 592,051 | +0.10(+0.58%) |
Jul 25, 2016 | 17.80 | 17.80 | 17.66 | 17.68 | 322,733 | -0.13(-0.72%) |
Jul 22, 2016 | 17.78 | 17.83 | 17.71 | 17.81 | 646,690 | +0.11(+0.63%) |
Jul 21, 2016 | 17.75 | 17.79 | 17.66 | 17.70 | 342,769 | -0.06(-0.36%) |
Jul 20, 2016 | 17.72 | 17.80 | 17.67 | 17.76 | 378,707 | +0.11(+0.63%) |
Jul 19, 2016 | 17.68 | 17.72 | 17.60 | 17.65 | 357,231 | -0.17(-0.94%) |
Jul 18, 2016 | 17.62 | 17.82 | 17.60 | 17.82 | 480,570 | +0.14(+0.77%) |
Jul 15, 2016 | 17.68 | 17.70 | 17.62 | 17.68 | 442,087 | -0.02(-0.09%) |
Jul 14, 2016 | 17.63 | 17.73 | 17.61 | 17.70 | 666,867 | +0.22(+1.24%) |
Jul 13, 2016 | 17.51 | 17.51 | 17.37 | 17.48 | 426,836 | -0.02(-0.14%) |
Jul 12, 2016 | 17.48 | 17.55 | 17.43 | 17.51 | 962,648 | +0.25(+1.44%) |
Jul 11, 2016 | 17.24 | 17.32 | 17.23 | 17.26 | 521,630 | +0.15(+0.89%) |
Jul 08, 2016 | 16.96 | 17.12 | 16.74 | 17.11 | 503,748 | +0.37(+2.20%) |
Jul 07, 2016 | 16.83 | 16.90 | 16.69 | 16.74 | 1,009,428 | -0.06(-0.38%) |
Jul 06, 2016 | 16.64 | 16.81 | 16.56 | 16.80 | 683,893 | -0.02(-0.14%) |
Jul 05, 2016 | 16.90 | 16.92 | 16.78 | 16.83 | 501,274 | -0.33(-1.91%) |
Jul 01, 2016 | 17.09 | 17.16 | 17.16 | 17.16 | 594,514 | +0.13(+0.75%) |
Jun 30, 2016 | 16.88 | 17.06 | 16.84 | 17.03 | 624,402 | +0.19(+1.14%) |
Jun 29, 2016 | 16.75 | 16.85 | 16.73 | 16.84 | 734,833 | +0.38(+2.33%) |
Jun 28, 2016 | 16.36 | 16.45 | 16.31 | 16.45 | 1,294,633 | +0.46(+2.85%) |
Jun 27, 2016 | 16.12 | 16.16 | 15.85 | 16.00 | 1,191,569 | -0.21(-1.28%) |
Jun 24, 2016 | 16.16 | 16.53 | 16.16 | 16.20 | 1,911,153 | -0.96(-5.59%) |
Jun 23, 2016 | 16.96 | 17.16 | 16.90 | 17.16 | 480,596 | +0.43(+2.58%) |
Jun 22, 2016 | 16.80 | 16.85 | 16.70 | 16.73 | 616,720 | +0.04(+0.24%) |
Jun 21, 2016 | 16.66 | 16.74 | 16.55 | 16.69 | 391,631 | +0.13(+0.77%) |
Jun 20, 2016 | 16.60 | 16.68 | 16.56 | 16.56 | 454,256 | +0.24(+1.47%) |
Jun 17, 2016 | 16.30 | 16.33 | 16.19 | 16.32 | 565,633 | +0.09(+0.54%) |
Jun 16, 2016 | 16.05 | 16.26 | 15.92 | 16.24 | 745,152 | -0.06(-0.34%) |
Jun 15, 2016 | 16.29 | 16.44 | 16.25 | 16.29 | 730,327 | +0.14(+0.84%) |
Jun 14, 2016 | 16.20 | 16.25 | 16.04 | 16.16 | 961,382 | -0.08(-0.49%) |
Jun 13, 2016 | 16.23 | 16.36 | 16.23 | 16.24 | 761,434 | -0.21(-1.26%) |
Jun 10, 2016 | 16.57 | 16.58 | 16.39 | 16.44 | 488,779 | -0.40(-2.37%) |
Jun 09, 2016 | 16.86 | 16.88 | 16.80 | 16.84 | 434,654 | -0.20(-1.17%) |
Jun 08, 2016 | 17.00 | 17.06 | 16.99 | 17.04 | 347,172 | +0.14(+0.80%) |
Jun 07, 2016 | 16.83 | 16.93 | 16.83 | 16.91 | 936,879 | +0.18(+1.05%) |
Jun 06, 2016 | 16.64 | 16.76 | 16.56 | 16.73 | 1,043,210 | +0.14(+0.87%) |
Jun 03, 2016 | 16.46 | 16.60 | 16.45 | 16.59 | 680,700 | +0.25(+1.52%) |
Jun 02, 2016 | 16.22 | 16.37 | 16.20 | 16.34 | 383,062 | +0.13(+0.79%) |