Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.65 | 21.74 | 21.65 | 21.70 | 4,718 | +0.15(+0.70%) |
May 30, 2017 | 21.44 | 21.60 | 21.44 | 21.55 | 26,471 | -0.06(-0.27%) |
May 26, 2017 | 21.53 | 21.60 | 21.53 | 21.60 | 13,776 | -0.02(-0.11%) |
May 25, 2017 | 21.65 | 21.67 | 21.59 | 21.63 | 25,337 | +0.04(+0.19%) |
May 24, 2017 | 21.53 | 21.59 | 21.50 | 21.59 | 9,875 | +0.04(+0.19%) |
May 23, 2017 | 21.60 | 21.64 | 21.53 | 21.55 | 3,830 | -0.05(-0.23%) |
May 22, 2017 | 21.59 | 21.60 | 21.56 | 21.60 | 4,815 | +0.11(+0.50%) |
May 19, 2017 | 21.46 | 21.50 | 21.43 | 21.49 | 12,792 | +0.34(+1.60%) |
May 18, 2017 | 21.14 | 21.16 | 21.12 | 21.15 | 1,969 | -0.03(-0.12%) |
May 17, 2017 | 21.40 | 21.40 | 21.17 | 21.17 | 22,497 | -0.28(-1.30%) |
May 16, 2017 | 21.44 | 21.47 | 21.40 | 21.45 | 17,356 | +0.24(+1.15%) |
May 15, 2017 | 21.16 | 21.21 | 21.14 | 21.21 | 7,841 | +0.08(+0.38%) |
May 12, 2017 | 21.05 | 21.15 | 21.03 | 21.13 | 5,599 | +0.21(+1.03%) |
May 11, 2017 | 20.90 | 20.94 | 20.88 | 20.91 | 5,793 | -0.06(-0.30%) |
May 10, 2017 | 20.98 | 21.01 | 20.98 | 20.98 | 2,701 | -0.03(-0.16%) |
May 09, 2017 | 21.12 | 21.12 | 21.01 | 21.01 | 2,411 | -0.05(-0.25%) |
May 08, 2017 | 21.07 | 21.07 | 21.06 | 21.06 | 1,584 | -0.21(-1.00%) |
May 05, 2017 | 21.12 | 21.28 | 21.12 | 21.28 | 3,820 | +0.28(+1.32%) |
May 04, 2017 | 20.85 | 21.01 | 20.85 | 21.00 | 3,560 | +0.24(+1.14%) |
May 03, 2017 | 20.80 | 20.80 | 20.76 | 20.76 | 524 | -0.03(-0.16%) |
May 02, 2017 | 20.80 | 20.80 | 20.78 | 20.80 | 2,463 | +0.08(+0.41%) |
May 01, 2017 | 20.61 | 20.72 | 20.61 | 20.71 | 11,068 | +0.15(+0.74%) |
Apr 28, 2017 | 20.55 | 20.56 | 20.55 | 20.56 | 5,546 | +0.01(+0.04%) |
Apr 27, 2017 | 20.50 | 20.55 | 20.49 | 20.55 | 4,300 | +0.07(+0.33%) |
Apr 26, 2017 | 20.48 | 20.50 | 20.45 | 20.48 | 5,457 | +0.00(+0.00%) |
Apr 25, 2017 | 20.36 | 20.49 | 20.36 | 20.48 | 2,077 | +0.18(+0.87%) |
Apr 24, 2017 | 20.20 | 20.34 | 20.20 | 20.31 | 1,646 | +0.60(+3.05%) |
Apr 21, 2017 | 19.70 | 19.71 | 19.67 | 19.71 | 20,734 | -0.05(-0.26%) |
Apr 20, 2017 | 19.82 | 19.82 | 19.74 | 19.76 | 8,182 | +0.13(+0.69%) |
Apr 19, 2017 | 19.67 | 19.67 | 19.63 | 19.63 | 1,958 | +0.05(+0.25%) |
Apr 18, 2017 | 19.58 | 19.58 | 19.58 | 19.58 | 501 | -0.17(-0.88%) |
Apr 17, 2017 | 19.73 | 19.76 | 19.70 | 19.75 | 9,348 | +0.12(+0.61%) |
Apr 13, 2017 | 19.65 | 19.65 | 19.62 | 19.63 | 3,406 | +0.07(+0.34%) |
Apr 11, 2017 | 19.57 | 79 | +0.06(+0.30%) | |||
Apr 10, 2017 | 19.46 | 19.51 | 19.46 | 19.51 | 1,062 | +0.04(+0.20%) |
Apr 07, 2017 | 19.47 | 19.49 | 19.46 | 19.47 | 9,245 | -0.05(-0.28%) |
Apr 06, 2017 | 19.55 | 19.55 | 19.52 | 19.52 | 4,592 | +0.01(+0.03%) |
Apr 05, 2017 | 19.53 | 19.57 | 19.51 | 19.52 | 1,209 | -0.02(-0.10%) |
Apr 04, 2017 | 19.47 | 19.54 | 19.47 | 19.54 | 734 | +0.02(+0.10%) |
Apr 03, 2017 | 19.46 | 19.54 | 19.46 | 19.52 | 5,946 | +0.01(+0.03%) |
Mar 31, 2017 | 19.51 | 19.51 | 19.51 | 19.51 | 668 | +0.02(+0.10%) |
Mar 30, 2017 | 19.52 | 19.52 | 19.47 | 19.49 | 10,678 | -0.00(-0.00%) |
Mar 29, 2017 | 19.50 | 19.50 | 19.49 | 19.49 | 962 | -0.09(-0.47%) |
Mar 28, 2017 | 19.57 | 19.62 | 19.57 | 19.58 | 3,107 | -0.03(-0.17%) |
Mar 27, 2017 | 19.58 | 19.62 | 19.58 | 19.62 | 644 | +0.10(+0.53%) |
Mar 24, 2017 | 19.50 | 19.57 | 19.50 | 19.51 | 1,949 | +0.26(+1.34%) |
Mar 23, 2017 | 19.26 | 19.26 | 19.26 | 19.26 | 378 | -0.09(-0.48%) |
Mar 22, 2017 | 19.35 | 19.35 | 19.35 | 19.35 | 632 | -0.01(-0.05%) |
Mar 21, 2017 | 19.36 | 19.36 | 19.36 | 19.36 | 773 | -0.08(-0.39%) |
Mar 20, 2017 | 19.42 | 19.43 | 19.42 | 19.43 | 654 | +0.01(+0.06%) |
Mar 17, 2017 | 19.35 | 19.42 | 19.35 | 19.42 | 1,773 | +0.13(+0.65%) |
Mar 16, 2017 | 19.30 | 19.30 | 19.30 | 19.30 | 121 | +0.15(+0.76%) |
Mar 15, 2017 | 19.15 | 19.15 | 19.15 | 19.15 | 158 | +0.18(+0.94%) |
Mar 14, 2017 | 19.00 | 19.00 | 18.96 | 18.97 | 2,026 | -0.04(-0.20%) |
Mar 13, 2017 | 19.04 | 19.04 | 19.01 | 19.01 | 488 | -0.01(-0.07%) |
Mar 10, 2017 | 18.97 | 19.03 | 18.85 | 19.03 | 8,462 | +0.24(+1.28%) |
Mar 09, 2017 | 18.79 | 18.79 | 18.79 | 18.79 | 4,080 | +0.07(+0.37%) |
Mar 08, 2017 | 18.73 | 18.73 | 18.72 | 18.72 | 1,193 | -0.10(-0.55%) |
Mar 07, 2017 | 18.80 | 18.82 | 18.80 | 18.82 | 2,198 | -0.03(-0.18%) |
Mar 06, 2017 | 18.84 | 18.85 | 18.84 | 18.85 | 2,483 | +0.00(+0.00%) |
Mar 03, 2017 | 18.83 | 18.85 | 18.83 | 18.85 | 1,029 | -0.00(-0.02%) |
Mar 02, 2017 | 18.86 | 18.86 | 18.86 | 18.86 | 346 | -0.03(-0.16%) |
Mar 01, 2017 | 18.86 | 18.89 | 18.86 | 18.89 | 1,267 | +0.15(+0.81%) |
Feb 28, 2017 | 18.73 | 18.73 | 18.73 | 18.73 | 500 | +0.01(+0.06%) |
Feb 27, 2017 | 18.72 | 18.72 | 18.72 | 18.72 | 266 | +0.01(+0.06%) |
Feb 24, 2017 | 18.68 | 18.73 | 18.68 | 18.71 | 4,317 | -0.14(-0.73%) |
Feb 23, 2017 | 18.82 | 18.85 | 18.82 | 18.85 | 1,515 | +0.04(+0.22%) |
Feb 22, 2017 | 18.75 | 18.84 | 18.72 | 18.81 | 9,384 | +0.10(+0.55%) |
Feb 21, 2017 | 18.65 | 18.71 | 18.65 | 18.71 | 558 | -0.03(-0.15%) |
Feb 17, 2017 | 18.74 | 18.74 | 18.74 | 0 | +0.07(+0.39%) | |
Feb 16, 2017 | 18.63 | 18.66 | 18.61 | 18.66 | 4,141 | +0.15(+0.79%) |
Feb 15, 2017 | 18.42 | 18.55 | 18.42 | 18.52 | 4,240 | +0.07(+0.36%) |
Feb 14, 2017 | 18.53 | 18.53 | 18.42 | 18.45 | 1,404 | -0.08(-0.42%) |
Feb 13, 2017 | 18.52 | 18.54 | 18.52 | 18.53 | 5,213 | +0.07(+0.36%) |
Feb 10, 2017 | 18.49 | 18.50 | 18.46 | 18.46 | 13,814 | -0.00(-0.02%) |
Feb 09, 2017 | 18.49 | 18.49 | 18.43 | 18.47 | 1,781 | +0.09(+0.50%) |
Feb 08, 2017 | 18.38 | 18.38 | 18.37 | 18.37 | 5,467 | +0.03(+0.18%) |
Feb 07, 2017 | 18.32 | 18.34 | 18.31 | 18.34 | 2,386 | +0.06(+0.32%) |
Feb 06, 2017 | 18.31 | 18.31 | 18.28 | 18.28 | 300 | -0.11(-0.59%) |
Feb 02, 2017 | 18.39 | 18.39 | 18.39 | 0 | -0.01(-0.06%) | |
Feb 01, 2017 | 18.40 | 18.40 | 18.40 | 18.40 | 213 | +0.04(+0.20%) |
Jan 31, 2017 | 18.41 | 18.41 | 18.37 | 18.37 | 375 | +0.10(+0.55%) |
Jan 30, 2017 | 18.19 | 18.26 | 18.19 | 18.26 | 2,251 | -0.14(-0.78%) |
Jan 27, 2017 | 18.42 | 18.43 | 18.39 | 18.41 | 9,454 | -0.07(-0.36%) |
Jan 25, 2017 | 18.47 | 29 | +0.16(+0.87%) | |||
Jan 24, 2017 | 18.30 | 18.32 | 18.30 | 18.32 | 4,367 | +0.06(+0.32%) |
Jan 23, 2017 | 18.26 | 18.26 | 18.26 | 18.26 | 590 | +0.06(+0.31%) |
Jan 20, 2017 | 18.19 | 18.21 | 18.14 | 18.20 | 28,629 | +0.08(+0.43%) |
Jan 19, 2017 | 18.12 | 18.12 | 18.12 | 18.12 | 276 | -0.03(-0.19%) |
Jan 18, 2017 | 18.16 | 18.16 | 18.16 | 18.16 | 275 | -0.04(-0.23%) |
Jan 17, 2017 | 18.15 | 18.20 | 18.14 | 18.20 | 8,244 | +0.08(+0.43%) |
Jan 13, 2017 | 18.12 | 18.12 | 18.12 | 0 | +0.20(+1.11%) | |
Jan 11, 2017 | 17.92 | 17.92 | 17.92 | 0 | +0.02(+0.08%) | |
Jan 10, 2017 | 17.91 | 17.91 | 17.91 | 17.91 | 223 | +0.00(+0.01%) |
Jan 09, 2017 | 17.90 | 17.92 | 17.88 | 17.90 | 5,714 | +0.01(+0.08%) |
Jan 06, 2017 | 17.93 | 17.93 | 17.89 | 17.89 | 13,775 | -0.10(-0.54%) |
Jan 05, 2017 | 17.99 | 17.99 | 17.99 | 17.99 | 215 | +0.23(+1.32%) |
Jan 04, 2017 | 17.72 | 17.75 | 17.72 | 17.75 | 1,521 | +0.04(+0.24%) |
Jan 03, 2017 | 17.71 | 17.71 | 17.71 | 17.71 | 1,573 | -0.03(-0.19%) |
Dec 30, 2016 | 17.74 | 17.74 | 17.74 | 0 | +0.12(+0.69%) | |
Dec 29, 2016 | 17.64 | 17.64 | 17.62 | 17.62 | 2,482 | +0.14(+0.79%) |
Dec 28, 2016 | 17.54 | 17.54 | 17.48 | 17.48 | 2,647 | -0.10(-0.57%) |
Dec 27, 2016 | 17.61 | 17.62 | 17.58 | 17.59 | 4,134 | +0.05(+0.26%) |
Dec 23, 2016 | 17.54 | 17.54 | 17.54 | 0 | +0.02(+0.09%) | |
Dec 21, 2016 | 17.52 | 17.52 | 17.52 | 0 | +0.08(+0.43%) | |
Dec 20, 2016 | 17.37 | 17.45 | 17.37 | 17.45 | 3,097 | -0.02(-0.12%) |
Dec 19, 2016 | 17.41 | 17.50 | 17.41 | 17.47 | 3,224 | +0.01(+0.06%) |
Dec 16, 2016 | 17.46 | 17.51 | 17.43 | 17.46 | 2,056 | +0.08(+0.43%) |
Dec 15, 2016 | 17.35 | 17.38 | 17.35 | 17.38 | 2,592 | -0.28(-1.58%) |
Dec 14, 2016 | 17.67 | 17.67 | 17.66 | 17.66 | 371 | -0.06(-0.31%) |
Dec 13, 2016 | 17.70 | 17.74 | 17.69 | 17.72 | 6,355 | +0.29(+1.68%) |
Dec 12, 2016 | 17.35 | 17.46 | 17.35 | 17.42 | 13,534 | -0.04(-0.24%) |
Dec 09, 2016 | 17.43 | 17.47 | 17.40 | 17.47 | 2,762 | +0.18(+1.07%) |
Dec 08, 2016 | 17.29 | 17.31 | 17.26 | 17.28 | 3,702 | -0.14(-0.82%) |
Dec 07, 2016 | 17.30 | 17.42 | 17.28 | 17.42 | 14,214 | +0.18(+1.07%) |
Dec 06, 2016 | 17.22 | 17.26 | 17.21 | 17.24 | 2,933 | +0.01(+0.07%) |
Dec 05, 2016 | 17.23 | 17.23 | 17.18 | 17.23 | 6,182 | +0.26(+1.52%) |
Dec 02, 2016 | 16.88 | 16.97 | 16.88 | 16.97 | 36,540 | +0.07(+0.43%) |
Dec 01, 2016 | 16.91 | 16.91 | 16.88 | 16.90 | 6,417 | -0.14(-0.84%) |
Nov 30, 2016 | 17.21 | 17.21 | 17.02 | 17.04 | 8,453 | -0.05(-0.29%) |
Nov 29, 2016 | 16.94 | 17.09 | 16.94 | 17.09 | 401 | +0.14(+0.84%) |
Nov 28, 2016 | 16.96 | 16.96 | 16.95 | 16.95 | 1,517 | -0.13(-0.74%) |
Nov 25, 2016 | 17.07 | 17.07 | 17.07 | 17.07 | 130 | +0.20(+1.17%) |
Nov 23, 2016 | 16.87 | 16.87 | 16.87 | 0 | -0.15(-0.87%) | |
Nov 22, 2016 | 17.03 | 17.03 | 16.95 | 17.02 | 3,903 | +0.01(+0.05%) |
Nov 21, 2016 | 17.02 | 17.02 | 17.01 | 17.01 | 875 | +0.07(+0.44%) |
Nov 18, 2016 | 16.96 | 16.96 | 16.94 | 16.94 | 1,611 | -0.09(-0.53%) |
Nov 17, 2016 | 17.05 | 17.07 | 17.03 | 17.03 | 7,712 | +0.08(+0.44%) |
Nov 16, 2016 | 16.98 | 16.98 | 16.94 | 16.95 | 3,223 | -0.08(-0.49%) |
Nov 15, 2016 | 17.04 | 17.04 | 17.04 | 17.04 | 1,982 | +0.08(+0.44%) |
Nov 14, 2016 | 16.95 | 16.96 | 16.95 | 16.96 | 3,765 | -0.23(-1.31%) |
Nov 11, 2016 | 17.19 | 17.19 | 17.19 | 17.19 | 298 | -0.06(-0.34%) |
Nov 10, 2016 | 17.18 | 17.32 | 17.15 | 17.25 | 5,400 | -0.32(-1.83%) |
Nov 09, 2016 | 17.54 | 17.57 | 17.54 | 17.57 | 331 | +0.08(+0.43%) |
Nov 08, 2016 | 17.49 | 17.49 | 17.49 | 17.49 | 1,129 | +0.05(+0.31%) |
Nov 07, 2016 | 17.46 | 17.46 | 17.44 | 17.44 | 881 | +0.12(+0.71%) |
Nov 04, 2016 | 17.31 | 17.31 | 17.31 | 17.31 | 499 | -0.16(-0.91%) |
Nov 03, 2016 | 17.41 | 17.47 | 17.41 | 17.47 | 2,375 | -0.08(-0.43%) |
Nov 02, 2016 | 17.55 | 17.57 | 17.52 | 17.55 | 2,848 | +0.02(+0.10%) |
Nov 01, 2016 | 17.59 | 17.59 | 17.51 | 17.53 | 2,141 | -0.03(-0.14%) |
Oct 31, 2016 | 17.54 | 17.58 | 17.54 | 17.56 | 961 | -0.04(-0.24%) |
Oct 28, 2016 | 17.60 | 17.60 | 17.60 | 17.60 | 1,074 | -0.09(-0.50%) |
Oct 27, 2016 | 17.67 | 17.69 | 17.67 | 17.69 | 3,793 | -0.07(-0.37%) |
Oct 25, 2016 | 17.75 | 9 | -0.02(-0.12%) | |||
Oct 24, 2016 | 17.82 | 17.82 | 17.77 | 17.77 | 588 | -0.03(-0.18%) |
Oct 21, 2016 | 17.75 | 17.81 | 17.75 | 17.81 | 407 | -0.09(-0.51%) |
Oct 20, 2016 | 17.94 | 17.94 | 17.89 | 17.90 | 4,479 | -0.07(-0.40%) |
Oct 19, 2016 | 17.97 | 17.97 | 17.97 | 17.97 | 214 | -0.01(-0.07%) |
Oct 18, 2016 | 17.97 | 17.98 | 17.97 | 17.98 | 1,608 | +0.21(+1.17%) |
Oct 17, 2016 | 17.78 | 17.78 | 17.77 | 17.77 | 239 | -0.09(-0.52%) |
Oct 14, 2016 | 17.98 | 17.98 | 17.87 | 17.87 | 2,764 | -0.02(-0.09%) |
Oct 13, 2016 | 17.76 | 17.88 | 17.76 | 17.88 | 11,082 | -0.04(-0.23%) |
Oct 12, 2016 | 17.96 | 17.96 | 17.89 | 17.93 | 1,516 | -0.06(-0.31%) |
Oct 11, 2016 | 18.19 | 18.19 | 17.96 | 17.98 | 12,166 | -0.27(-1.48%) |
Oct 10, 2016 | 18.22 | 18.26 | 18.22 | 18.25 | 3,121 | +0.11(+0.60%) |
Oct 07, 2016 | 18.14 | 18.14 | 18.14 | 18.14 | 424 | -0.27(-1.46%) |
Oct 06, 2016 | 18.44 | 18.44 | 18.41 | 18.41 | 562 | -0.16(-0.86%) |
Oct 05, 2016 | 18.57 | 18.57 | 18.56 | 18.57 | 2,666 | -0.04(-0.23%) |
Oct 04, 2016 | 18.81 | 18.81 | 18.61 | 18.61 | 4,708 | -0.01(-0.05%) |
Oct 03, 2016 | 18.63 | 18.63 | 18.57 | 18.62 | 17,316 | -0.04(-0.22%) |
Sep 30, 2016 | 18.53 | 18.67 | 18.53 | 18.66 | 1,350 | +0.20(+1.09%) |
Sep 29, 2016 | 18.63 | 18.67 | 18.46 | 18.46 | 10,464 | -0.32(-1.73%) |
Sep 28, 2016 | 18.60 | 18.79 | 18.60 | 18.79 | 1,074 | +0.17(+0.94%) |
Sep 27, 2016 | 18.52 | 18.63 | 18.47 | 18.61 | 940 | +0.03(+0.14%) |
Sep 26, 2016 | 18.59 | 18.59 | 18.59 | 18.59 | 127 | -0.20(-1.05%) |
Sep 23, 2016 | 18.76 | 18.79 | 18.75 | 18.79 | 16,710 | -0.11(-0.59%) |
Sep 22, 2016 | 18.91 | 18.95 | 18.88 | 18.90 | 6,899 | +0.47(+2.54%) |
Sep 21, 2016 | 18.46 | 18.47 | 18.43 | 18.43 | 930 | -0.04(-0.19%) |
Sep 20, 2016 | 18.63 | 18.63 | 18.46 | 18.46 | 10,130 | +0.06(+0.31%) |
Sep 19, 2016 | 18.45 | 18.45 | 18.38 | 18.41 | 948 | +0.15(+0.82%) |
Sep 16, 2016 | 18.30 | 18.31 | 18.23 | 18.26 | 4,650 | -0.26(-1.42%) |
Sep 15, 2016 | 18.40 | 18.57 | 18.40 | 18.52 | 11,917 | +0.16(+0.87%) |
Sep 14, 2016 | 18.41 | 18.41 | 18.36 | 18.36 | 676 | -0.01(-0.08%) |
Sep 13, 2016 | 18.54 | 18.54 | 18.38 | 18.38 | 1,180 | -0.14(-0.77%) |
Sep 12, 2016 | 18.48 | 18.52 | 18.45 | 18.52 | 4,521 | +0.04(+0.21%) |
Sep 09, 2016 | 18.62 | 18.62 | 18.47 | 18.48 | 7,506 | -0.45(-2.38%) |
Sep 08, 2016 | 18.97 | 19.01 | 18.86 | 18.93 | 29,221 | -0.01(-0.07%) |
Sep 07, 2016 | 19.00 | 19.03 | 18.94 | 18.94 | 10,544 | -0.03(-0.14%) |
Sep 06, 2016 | 18.90 | 18.98 | 18.86 | 18.97 | 2,619 | +0.14(+0.75%) |
Sep 02, 2016 | 18.76 | 18.83 | 18.83 | 18.83 | 1,197 | +0.23(+1.21%) |
Sep 01, 2016 | 18.53 | 18.60 | 18.49 | 18.60 | 5,910 | +0.12(+0.63%) |
Aug 31, 2016 | 18.51 | 18.53 | 18.43 | 18.49 | 6,058 | -0.11(-0.59%) |
Aug 30, 2016 | 18.59 | 18.60 | 18.53 | 18.60 | 7,841 | +0.03(+0.18%) |
Aug 29, 2016 | 18.55 | 18.56 | 18.55 | 18.56 | 815 | -0.06(-0.31%) |
Aug 26, 2016 | 18.78 | 18.78 | 18.62 | 18.62 | 549 | -0.09(-0.50%) |
Aug 25, 2016 | 18.75 | 18.76 | 18.70 | 18.71 | 1,815 | -0.12(-0.61%) |
Aug 24, 2016 | 18.78 | 18.90 | 18.77 | 18.83 | 36,203 | -0.01(-0.05%) |
Aug 23, 2016 | 18.95 | 18.97 | 18.84 | 18.84 | 3,612 | +0.04(+0.22%) |
Aug 22, 2016 | 18.79 | 18.84 | 18.79 | 18.80 | 8,677 | +0.07(+0.36%) |
Aug 19, 2016 | 18.73 | 18.73 | 18.73 | 18.73 | 119 | -0.14(-0.75%) |
Aug 18, 2016 | 18.84 | 18.87 | 18.84 | 18.87 | 239 | +0.12(+0.62%) |
Aug 17, 2016 | 18.65 | 18.81 | 18.62 | 18.76 | 3,944 | -0.04(-0.20%) |
Aug 16, 2016 | 18.81 | 18.81 | 18.79 | 18.79 | 2,251 | -0.01(-0.03%) |
Aug 15, 2016 | 18.82 | 18.86 | 18.80 | 18.80 | 957 | +0.04(+0.22%) |
Aug 12, 2016 | 18.85 | 18.85 | 18.74 | 18.76 | 3,962 | -0.03(-0.13%) |
Aug 11, 2016 | 18.76 | 18.78 | 18.76 | 18.78 | 276 | +0.15(+0.81%) |
Aug 10, 2016 | 18.71 | 18.71 | 18.63 | 18.63 | 13,952 | +0.13(+0.68%) |
Aug 09, 2016 | 18.46 | 18.58 | 18.45 | 18.50 | 54,748 | +0.18(+0.96%) |
Aug 08, 2016 | 18.35 | 18.36 | 18.33 | 18.33 | 906 | -0.11(-0.59%) |
Aug 05, 2016 | 18.42 | 18.48 | 18.40 | 18.44 | 29,763 | +0.06(+0.32%) |
Aug 04, 2016 | 18.36 | 18.38 | 18.36 | 18.38 | 2,135 | +0.02(+0.09%) |
Aug 03, 2016 | 18.36 | 18.38 | 18.30 | 18.36 | 42,910 | -0.16(-0.86%) |
Aug 02, 2016 | 18.51 | 18.54 | 18.47 | 18.52 | 12,396 | +0.04(+0.23%) |
Aug 01, 2016 | 18.59 | 18.59 | 18.48 | 18.48 | 3,333 | -0.15(-0.81%) |
Jul 29, 2016 | 18.54 | 18.63 | 18.54 | 18.63 | 4,918 | +0.15(+0.81%) |
Jul 28, 2016 | 18.42 | 18.49 | 18.41 | 18.48 | 3,108 | +0.04(+0.23%) |
Jul 27, 2016 | 18.33 | 18.44 | 18.31 | 18.44 | 5,092 | +0.16(+0.87%) |
Jul 26, 2016 | 18.23 | 18.28 | 18.23 | 18.28 | 378 | +0.06(+0.32%) |
Jul 25, 2016 | 18.19 | 18.22 | 18.19 | 18.22 | 345 | +0.03(+0.14%) |
Jul 22, 2016 | 18.18 | 18.20 | 18.15 | 18.20 | 3,514 | +0.08(+0.46%) |
Jul 21, 2016 | 18.18 | 18.20 | 18.11 | 18.11 | 2,277 | -0.12(-0.64%) |
Jul 20, 2016 | 18.25 | 18.25 | 18.22 | 18.23 | 1,109 | +0.15(+0.83%) |
Jul 19, 2016 | 18.09 | 18.10 | 18.08 | 18.08 | 959 | -0.13(-0.73%) |
Jul 18, 2016 | 18.18 | 18.25 | 18.18 | 18.21 | 1,031 | +0.04(+0.23%) |
Jul 15, 2016 | 18.19 | 18.19 | 18.15 | 18.17 | 3,077 | -0.11(-0.59%) |
Jul 14, 2016 | 18.29 | 18.29 | 18.26 | 18.28 | 1,091 | +0.06(+0.32%) |
Jul 13, 2016 | 18.22 | 18.22 | 18.22 | 18.22 | 587 | +0.15(+0.83%) |
Jul 12, 2016 | 18.06 | 18.15 | 18.06 | 18.07 | 11,784 | +0.11(+0.61%) |
Jul 11, 2016 | 17.93 | 17.96 | 17.85 | 17.96 | 47,269 | +0.30(+1.71%) |
Jul 08, 2016 | 17.65 | 17.67 | 17.41 | 17.66 | 897 | +0.25(+1.43%) |
Jul 07, 2016 | 17.51 | 17.51 | 17.41 | 17.41 | 1,951 | -0.07(-0.38%) |
Jul 06, 2016 | 17.34 | 17.52 | 17.28 | 17.48 | 7,725 | -0.09(-0.51%) |
Jul 05, 2016 | 17.69 | 17.70 | 17.57 | 17.57 | 5,108 | -0.46(-2.56%) |
Jul 01, 2016 | 18.05 | 18.03 | 18.03 | 18.03 | 1,077 | +0.08(+0.42%) |
Jun 30, 2016 | 17.72 | 17.96 | 17.72 | 17.95 | 12,690 | +0.35(+1.99%) |
Jun 29, 2016 | 17.63 | 17.63 | 17.59 | 17.60 | 7,223 | +0.28(+1.64%) |
Jun 28, 2016 | 17.28 | 17.32 | 17.12 | 17.32 | 11,636 | +0.57(+3.39%) |
Jun 27, 2016 | 16.90 | 16.90 | 16.55 | 16.75 | 57,480 | -0.40(-2.34%) |
Jun 24, 2016 | 17.34 | 17.64 | 17.05 | 17.15 | 73,071 | -1.65(-8.76%) |
Jun 23, 2016 | 18.79 | 18.81 | 18.66 | 18.80 | 4,580 | +0.38(+2.04%) |
Jun 22, 2016 | 18.53 | 18.53 | 18.42 | 18.42 | 20,455 | -0.09(-0.50%) |
Jun 21, 2016 | 18.33 | 18.55 | 18.33 | 18.51 | 21,324 | +0.21(+1.12%) |
Jun 20, 2016 | 18.40 | 18.41 | 18.31 | 18.31 | 79,597 | +0.53(+2.98%) |
Jun 17, 2016 | 17.64 | 17.79 | 17.63 | 17.78 | 44,117 | +0.48(+2.76%) |
Jun 16, 2016 | 17.31 | 17.31 | 17.23 | 17.30 | 4,220 | -0.33(-1.88%) |
Jun 15, 2016 | 17.63 | 17.63 | 17.63 | 17.63 | 649 | +0.25(+1.43%) |
Jun 14, 2016 | 17.49 | 17.49 | 17.38 | 17.38 | 2,057 | -0.35(-1.95%) |
Jun 13, 2016 | 17.84 | 17.84 | 17.73 | 17.73 | 841 | -0.26(-1.46%) |
Jun 10, 2016 | 18.12 | 18.12 | 17.95 | 17.99 | 1,871 | -0.63(-3.36%) |
Jun 09, 2016 | 18.58 | 18.64 | 18.58 | 18.62 | 838 | -0.21(-1.12%) |
Jun 08, 2016 | 18.81 | 18.86 | 18.81 | 18.83 | 32,759 | -0.01(-0.07%) |
Jun 07, 2016 | 18.84 | 18.84 | 18.84 | 18.84 | 703 | +0.13(+0.71%) |
Jun 06, 2016 | 18.73 | 18.73 | 18.71 | 18.71 | 1,709 | +0.11(+0.57%) |
Jun 03, 2016 | 18.51 | 18.60 | 18.49 | 18.60 | 2,220 | +0.16(+0.85%) |
Jun 02, 2016 | 18.47 | 18.47 | 18.44 | 18.45 | 1,778 | -0.00(-0.03%) |