Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.49 | 17.52 | 17.41 | 17.50 | 22,505 | -0.07(-0.42%) |
May 30, 2018 | 17.43 | 17.58 | 17.43 | 17.58 | 13,161 | +0.24(+1.37%) |
May 29, 2018 | 17.50 | 17.50 | 17.31 | 17.34 | 19,347 | -0.41(-2.31%) |
May 25, 2018 | 17.75 | 17.75 | 17.75 | 0 | +0.02(+0.12%) | |
May 24, 2018 | 17.70 | 17.73 | 17.64 | 17.73 | 13,349 | -0.13(-0.71%) |
May 23, 2018 | 17.88 | 17.88 | 17.79 | 17.85 | 4,267 | -0.17(-0.92%) |
May 22, 2018 | 18.06 | 18.08 | 17.95 | 18.02 | 10,632 | -0.03(-0.18%) |
May 21, 2018 | 17.99 | 18.05 | 17.99 | 18.05 | 4,156 | +0.16(+0.87%) |
May 18, 2018 | 17.96 | 17.96 | 17.90 | 17.90 | 6,333 | -0.10(-0.55%) |
May 17, 2018 | 17.98 | 17.99 | 17.95 | 17.99 | 2,032 | +0.06(+0.32%) |
May 16, 2018 | 17.86 | 18.00 | 17.86 | 17.94 | 11,165 | +0.08(+0.46%) |
May 15, 2018 | 17.85 | 17.99 | 17.85 | 17.85 | 44,804 | -0.11(-0.59%) |
May 14, 2018 | 18.07 | 18.09 | 17.93 | 17.96 | 68,815 | +0.02(+0.09%) |
May 11, 2018 | 17.91 | 17.95 | 17.85 | 17.94 | 23,549 | +0.07(+0.41%) |
May 10, 2018 | 17.83 | 17.92 | 17.83 | 17.87 | 884,168 | +0.06(+0.32%) |
May 09, 2018 | 17.81 | 17.86 | 17.78 | 17.81 | 16,631 | +0.04(+0.23%) |
May 08, 2018 | 17.71 | 17.79 | 17.71 | 17.77 | 22,439 | +0.08(+0.46%) |
May 07, 2018 | 17.74 | 17.83 | 17.69 | 17.69 | 55,038 | +0.01(+0.05%) |
May 04, 2018 | 17.66 | 17.80 | 17.65 | 17.68 | 1,138,235 | -0.05(-0.28%) |
May 03, 2018 | 17.67 | 17.77 | 17.59 | 17.73 | 87,666 | +0.02(+0.14%) |
May 02, 2018 | 17.72 | 17.79 | 17.70 | 17.71 | 31,159 | +0.06(+0.33%) |
May 01, 2018 | 17.74 | 17.74 | 17.62 | 17.65 | 47,817 | -0.07(-0.42%) |
Apr 30, 2018 | 17.76 | 17.79 | 17.67 | 17.72 | 113,905 | +0.03(+0.19%) |
Apr 27, 2018 | 17.67 | 17.81 | 17.67 | 17.69 | 27,838 | +0.04(+0.23%) |
Apr 26, 2018 | 17.65 | 17.71 | 17.64 | 17.65 | 20,723 | +0.09(+0.51%) |
Apr 25, 2018 | 17.58 | 17.58 | 17.49 | 17.56 | 39,639 | +0.03(+0.15%) |
Apr 24, 2018 | 17.66 | 17.66 | 17.52 | 17.53 | 13,007 | -0.17(-0.96%) |
Apr 23, 2018 | 17.57 | 17.71 | 17.57 | 17.70 | 32,928 | +0.14(+0.77%) |
Apr 20, 2018 | 17.67 | 17.67 | 17.54 | 17.57 | 70,114 | -0.07(-0.37%) |
Apr 19, 2018 | 17.64 | 17.67 | 17.58 | 17.63 | 45,730 | -0.01(-0.08%) |
Apr 18, 2018 | 17.63 | 17.66 | 17.60 | 17.65 | 27,850 | +0.13(+0.74%) |
Apr 17, 2018 | 17.55 | 17.57 | 17.52 | 17.52 | 29,408 | +0.06(+0.33%) |
Apr 16, 2018 | 17.57 | 17.57 | 17.46 | 17.46 | 112,827 | -0.09(-0.51%) |
Apr 13, 2018 | 17.44 | 17.55 | 17.44 | 17.55 | 123,595 | +0.16(+0.94%) |
Apr 12, 2018 | 17.43 | 17.45 | 17.39 | 17.39 | 20,474 | -0.02(-0.09%) |
Apr 11, 2018 | 17.44 | 17.48 | 17.37 | 17.40 | 587,184 | -0.01(-0.05%) |
Apr 10, 2018 | 17.43 | 17.46 | 17.39 | 17.41 | 59,322 | +0.19(+1.09%) |
Apr 09, 2018 | 17.25 | 17.37 | 17.21 | 17.22 | 20,307 | +0.14(+0.82%) |
Apr 06, 2018 | 17.26 | 17.30 | 17.07 | 17.08 | 22,671 | -0.21(-1.19%) |
Apr 05, 2018 | 17.21 | 17.29 | 17.21 | 17.29 | 6,908 | +0.16(+0.96%) |
Apr 04, 2018 | 16.98 | 17.12 | 16.92 | 17.12 | 39,976 | -0.01(-0.05%) |
Apr 03, 2018 | 17.07 | 17.13 | 17.01 | 17.13 | 6,201 | +0.24(+1.41%) |
Apr 02, 2018 | 17.26 | 17.26 | 16.89 | 16.90 | 30,379 | -0.36(-2.09%) |
Mar 29, 2018 | 17.26 | 17.26 | 17.26 | 0 | +0.16(+0.91%) | |
Mar 28, 2018 | 17.13 | 17.13 | 17.02 | 17.10 | 7,537 | +0.11(+0.62%) |
Mar 27, 2018 | 17.09 | 17.17 | 16.91 | 16.99 | 28,202 | +0.02(+0.14%) |
Mar 26, 2018 | 17.07 | 17.07 | 16.88 | 16.97 | 23,785 | +0.24(+1.42%) |
Mar 23, 2018 | 16.97 | 17.03 | 16.72 | 16.73 | 61,038 | -0.33(-1.92%) |
Mar 22, 2018 | 17.19 | 17.19 | 16.99 | 17.06 | 715,284 | -0.19(-1.12%) |
Mar 21, 2018 | 17.26 | 17.32 | 17.20 | 17.25 | 32,361 | -0.11(-0.61%) |
Mar 20, 2018 | 17.35 | 17.36 | 17.25 | 17.36 | 26,957 | +0.05(+0.28%) |
Mar 19, 2018 | 17.50 | 17.50 | 17.17 | 17.31 | 75,114 | -0.17(-0.98%) |
Mar 16, 2018 | 17.48 | 17.49 | 17.38 | 17.48 | 129,970 | -0.01(-0.05%) |
Mar 15, 2018 | 17.51 | 17.55 | 17.42 | 17.49 | 43,984 | -0.02(-0.14%) |
Mar 14, 2018 | 17.59 | 17.59 | 17.43 | 17.51 | 24,994 | +0.04(+0.23%) |
Mar 13, 2018 | 17.55 | 17.55 | 17.39 | 17.47 | 36,815 | -0.11(-0.60%) |
Mar 12, 2018 | 17.60 | 17.61 | 17.49 | 17.58 | 13,045 | +0.02(+0.09%) |
Mar 09, 2018 | 17.43 | 17.56 | 17.43 | 17.56 | 18,886 | +0.16(+0.89%) |
Mar 08, 2018 | 17.46 | 17.46 | 17.39 | 17.41 | 40,624 | +0.05(+0.28%) |
Mar 07, 2018 | 17.36 | 17.36 | 701,880 | +0.01(+0.05%) | ||
Mar 06, 2018 | 17.54 | 17.54 | 17.35 | 17.35 | 10,761 | +0.11(+0.62%) |
Mar 05, 2018 | 17.07 | 17.29 | 17.03 | 17.24 | 45,794 | +0.07(+0.43%) |
Mar 02, 2018 | 17.07 | 17.17 | 17.03 | 17.17 | 11,553 | +0.03(+0.19%) |
Mar 01, 2018 | 17.35 | 17.35 | 17.06 | 17.14 | 61,642 | -0.29(-1.64%) |
Feb 28, 2018 | 17.58 | 17.62 | 17.40 | 17.42 | 52,505 | -0.20(-1.16%) |
Feb 27, 2018 | 17.75 | 17.75 | 17.54 | 17.63 | 97,973 | -0.16(-0.92%) |
Feb 26, 2018 | 17.69 | 17.82 | 17.62 | 17.79 | 12,296 | +0.20(+1.11%) |
Feb 23, 2018 | 17.48 | 17.65 | 17.47 | 17.60 | 25,995 | +0.17(+0.98%) |
Feb 22, 2018 | 17.54 | 17.38 | 17.42 | 33,433 | -0.02(-0.14%) | |
Feb 21, 2018 | 17.55 | 17.60 | 17.45 | 17.45 | 25,998 | -0.04(-0.23%) |
Feb 20, 2018 | 17.54 | 17.54 | 17.44 | 17.49 | 13,829 | -0.11(-0.61%) |
Feb 16, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.09(+0.52%) | |
Feb 15, 2018 | 17.55 | 17.55 | 17.45 | 17.51 | 12,986 | +0.05(+0.28%) |
Feb 14, 2018 | 17.04 | 17.46 | 17.04 | 17.46 | 34,655 | +0.36(+2.08%) |
Feb 13, 2018 | 17.15 | 17.15 | 17.04 | 17.10 | 28,036 | -0.10(-0.60%) |
Feb 12, 2018 | 17.17 | 17.23 | 16.98 | 17.20 | 48,968 | +0.29(+1.69%) |
Feb 09, 2018 | 17.09 | 17.16 | 16.70 | 16.92 | 1,246,765 | +0.00(+0.00%) |
Feb 08, 2018 | 17.42 | 17.42 | 16.92 | 16.92 | 25,172 | -0.37(-2.13%) |
Feb 07, 2018 | 17.48 | 17.58 | 17.28 | 17.28 | 106,653 | -0.32(-1.81%) |
Feb 06, 2018 | 17.28 | 17.61 | 17.22 | 17.60 | 2,035,694 | +0.27(+1.56%) |
Feb 05, 2018 | 17.76 | 17.76 | 17.10 | 17.33 | 1,941,782 | -0.51(-2.84%) |
Feb 02, 2018 | 18.15 | 18.15 | 17.83 | 17.84 | 2,242,640 | -0.45(-2.46%) |
Feb 01, 2018 | 18.25 | 18.30 | 18.20 | 18.29 | 39,997 | +0.01(+0.04%) |
Jan 31, 2018 | 18.37 | 18.37 | 18.18 | 18.28 | 2,173,241 | -0.02(-0.13%) |
Jan 30, 2018 | 18.27 | 18.37 | 18.27 | 18.31 | 48,022 | -0.09(-0.49%) |
Jan 29, 2018 | 18.50 | 18.50 | 18.36 | 18.40 | 57,892 | -0.22(-1.18%) |
Jan 26, 2018 | 18.53 | 18.62 | 18.46 | 18.62 | 57,122 | +0.19(+1.02%) |
Jan 25, 2018 | 18.52 | 18.63 | 18.38 | 18.43 | 77,547 | -0.04(-0.22%) |
Jan 24, 2018 | 18.62 | 18.63 | 18.46 | 18.47 | 86,846 | -0.08(-0.44%) |
Jan 23, 2018 | 18.49 | 18.59 | 18.49 | 18.55 | 43,729 | +0.03(+0.18%) |
Jan 22, 2018 | 18.47 | 18.54 | 18.46 | 18.52 | 43,010 | +0.09(+0.49%) |
Jan 19, 2018 | 18.46 | 18.48 | 18.33 | 18.43 | 63,206 | +0.07(+0.40%) |
Jan 18, 2018 | 18.33 | 18.40 | 18.31 | 18.36 | 122,025 | -0.07(-0.40%) |
Jan 17, 2018 | 18.40 | 18.50 | 18.36 | 18.43 | 61,397 | +0.19(+1.03%) |
Jan 16, 2018 | 18.43 | 18.44 | 18.39 | 18.24 | 43,222 | -0.11(-0.58%) |
Jan 12, 2018 | 18.35 | 18.35 | 18.35 | 0 | +0.06(+0.31%) | |
Jan 11, 2018 | 18.16 | 18.29 | 18.16 | 18.29 | 33,971 | +0.22(+1.22%) |
Jan 10, 2018 | 18.16 | 18.19 | 18.07 | 18.07 | 75,229 | -0.14(-0.76%) |
Jan 09, 2018 | 18.25 | 18.26 | 18.13 | 18.21 | 74,003 | +0.07(+0.41%) |
Jan 08, 2018 | 18.21 | 18.22 | 18.11 | 18.13 | 105,120 | +0.06(+0.32%) |
Jan 05, 2018 | 18.17 | 18.20 | 18.06 | 18.08 | 144,902 | -0.03(-0.18%) |
Jan 04, 2018 | 18.06 | 18.12 | 18.02 | 18.11 | 82,603 | +0.26(+1.47%) |
Jan 03, 2018 | 17.82 | 17.95 | 17.82 | 17.85 | 81,249 | +0.06(+0.32%) |
Jan 02, 2018 | 17.74 | 17.79 | 17.74 | 17.79 | 43,289 | +0.10(+0.55%) |
Dec 29, 2017 | 17.69 | 17.69 | 17.69 | 0 | -0.01(-0.05%) | |
Dec 28, 2017 | 18.15 | 18.15 | 17.63 | 17.70 | 34,782 | +0.08(+0.45%) |
Dec 27, 2017 | 17.70 | 17.73 | 17.62 | 17.62 | 160,137 | -0.06(-0.37%) |
Dec 26, 2017 | 17.58 | 17.71 | 17.58 | 17.69 | 69,463 | +0.10(+0.55%) |
Dec 22, 2017 | 17.62 | 17.69 | 17.59 | 17.59 | 23,411 | -0.05(-0.28%) |
Dec 21, 2017 | 17.59 | 17.67 | 17.59 | 17.64 | 28,984 | +0.13(+0.74%) |
Dec 20, 2017 | 17.60 | 17.60 | 17.51 | 17.51 | 30,649 | -0.11(-0.65%) |
Dec 19, 2017 | 17.57 | 17.64 | 17.53 | 17.62 | 42,466 | -0.01(-0.05%) |
Dec 18, 2017 | 17.55 | 17.65 | 17.55 | 17.63 | 21,712 | +0.27(+1.54%) |
Dec 15, 2017 | 17.47 | 17.47 | 17.33 | 17.36 | 47,456 | +0.01(+0.05%) |
Dec 14, 2017 | 17.48 | 17.48 | 17.36 | 17.36 | 919,877 | -0.04(-0.23%) |
Dec 13, 2017 | 17.52 | 17.53 | 17.40 | 17.40 | 37,740 | -0.06(-0.37%) |
Dec 12, 2017 | 17.44 | 17.49 | 17.38 | 17.46 | 26,150 | +0.06(+0.37%) |
Dec 11, 2017 | 17.41 | 17.44 | 17.38 | 17.40 | 16,689 | +0.04(+0.23%) |
Dec 08, 2017 | 17.40 | 17.41 | 17.34 | 17.36 | 17,480 | +0.12(+0.71%) |
Dec 07, 2017 | 17.23 | 17.32 | 17.19 | 17.23 | 187,208 | +0.03(+0.19%) |
Dec 06, 2017 | 17.22 | 17.24 | 17.18 | 17.20 | 8,020 | -0.06(-0.38%) |
Dec 05, 2017 | 17.28 | 17.33 | 17.23 | 17.27 | 388,041 | -0.01(-0.05%) |
Dec 04, 2017 | 17.35 | 17.36 | 17.21 | 17.27 | 33,938 | -0.02(-0.09%) |
Dec 01, 2017 | 17.40 | 17.40 | 17.29 | 17.29 | 51,869 | -0.12(-0.70%) |
Nov 30, 2017 | 17.45 | 17.52 | 17.33 | 17.41 | 410,441 | +0.01(+0.05%) |
Nov 29, 2017 | 17.47 | 17.47 | 17.35 | 17.40 | 26,264 | -0.11(-0.65%) |
Nov 28, 2017 | 17.49 | 17.52 | 17.37 | 17.52 | 387,596 | +0.11(+0.65%) |
Nov 27, 2017 | 17.53 | 17.53 | 17.24 | 17.40 | 450,461 | -0.09(-0.51%) |
Nov 24, 2017 | 17.55 | 17.56 | 17.48 | 17.49 | 5,017 | +0.06(+0.37%) |
Nov 22, 2017 | 17.42 | 17.43 | 17.33 | 17.43 | 13,509 | -0.01(-0.05%) |
Nov 21, 2017 | 17.44 | 17.44 | 17.37 | 17.44 | 11,421 | +0.14(+0.80%) |
Nov 20, 2017 | 17.36 | 17.36 | 17.23 | 17.30 | 22,947 | +0.00(+0.00%) |
Nov 17, 2017 | 17.19 | 17.31 | 17.16 | 17.30 | 59,892 | -0.06(-0.37%) |
Nov 16, 2017 | 17.26 | 17.36 | 17.22 | 17.36 | 23,744 | +0.18(+1.04%) |
Nov 15, 2017 | 17.10 | 17.22 | 17.02 | 17.18 | 35,477 | -0.08(-0.47%) |
Nov 14, 2017 | 17.28 | 17.32 | 17.19 | 17.27 | 19,321 | -0.11(-0.61%) |
Nov 13, 2017 | 17.24 | 17.37 | 17.24 | 17.37 | 23,512 | -0.02(-0.09%) |
Nov 10, 2017 | 17.40 | 17.40 | 17.36 | 17.39 | 59,539 | -0.06(-0.33%) |
Nov 09, 2017 | 17.46 | 17.49 | 17.30 | 17.44 | 26,062 | -0.11(-0.60%) |
Nov 08, 2017 | 17.46 | 17.56 | 17.44 | 17.55 | 3,873 | +0.11(+0.65%) |
Nov 07, 2017 | 17.58 | 17.60 | 17.44 | 17.44 | 5,489,255 | -0.13(-0.74%) |
Nov 06, 2017 | 17.54 | 17.61 | 17.53 | 17.57 | 40,921 | +0.07(+0.42%) |
Nov 03, 2017 | 17.62 | 17.62 | 17.49 | 17.49 | 75,898 | +0.00(+0.00%) |
Nov 02, 2017 | 17.54 | 17.58 | 17.47 | 17.49 | 56,622 | -0.02(-0.09%) |
Nov 01, 2017 | 17.61 | 17.61 | 17.51 | 17.51 | 15,402 | +0.12(+0.70%) |
Oct 31, 2017 | 17.46 | 17.48 | 17.39 | 17.39 | 33,096 | -0.01(-0.05%) |
Oct 30, 2017 | 17.37 | 17.40 | 17.34 | 17.40 | 15,545 | +0.03(+0.19%) |
Oct 27, 2017 | 17.44 | 17.44 | 17.31 | 17.36 | 31,145 | +0.10(+0.56%) |
Oct 26, 2017 | 17.32 | 17.33 | 17.26 | 17.27 | 27,345 | +0.08(+0.47%) |
Oct 25, 2017 | 17.34 | 17.34 | 17.17 | 17.18 | 21,759 | -0.14(-0.80%) |
Oct 24, 2017 | 17.18 | 17.36 | 17.18 | 17.32 | 34,877 | +0.11(+0.66%) |
Oct 23, 2017 | 17.24 | 17.31 | 17.20 | 17.21 | 24,195 | -0.06(-0.33%) |
Oct 20, 2017 | 17.30 | 17.32 | 17.23 | 17.27 | 28,659 | -0.01(-0.05%) |
Oct 19, 2017 | 17.22 | 17.28 | 17.19 | 17.27 | 32,167 | +0.01(+0.05%) |
Oct 18, 2017 | 17.34 | 17.35 | 17.26 | 17.27 | 45,871 | +0.05(+0.28%) |
Oct 17, 2017 | 17.27 | 17.35 | 17.22 | 17.22 | 42,935 | -0.11(-0.61%) |
Oct 16, 2017 | 17.17 | 17.35 | 17.17 | 17.32 | 32,732 | +0.05(+0.28%) |
Oct 13, 2017 | 17.24 | 17.30 | 17.24 | 17.27 | 26,797 | +0.07(+0.40%) |
Oct 12, 2017 | 17.15 | 17.25 | 17.11 | 17.20 | 57,194 | +0.00(+0.02%) |
Oct 11, 2017 | 17.14 | 17.26 | 17.14 | 17.20 | 9,384 | +0.00(+0.00%) |
Oct 10, 2017 | 17.13 | 17.20 | 17.05 | 17.20 | 688,914 | +0.15(+0.86%) |
Oct 09, 2017 | 17.09 | 17.09 | 17.05 | 17.05 | 7,766 | +0.07(+0.38%) |
Oct 06, 2017 | 17.01 | 17.08 | 16.99 | 16.99 | 41,484 | -0.03(-0.19%) |
Oct 05, 2017 | 16.99 | 17.08 | 16.99 | 17.02 | 29,706 | +0.01(+0.05%) |
Oct 04, 2017 | 16.96 | 17.04 | 16.96 | 17.01 | 11,945 | -0.04(-0.24%) |
Oct 03, 2017 | 16.96 | 17.08 | 16.96 | 17.05 | 33,069 | +0.08(+0.48%) |
Oct 02, 2017 | 17.05 | 17.05 | 16.90 | 16.97 | 37,719 | +0.10(+0.58%) |
Sep 29, 2017 | 16.90 | 16.97 | 16.82 | 16.88 | 51,653 | -0.02(-0.10%) |
Sep 28, 2017 | 16.80 | 16.90 | 16.80 | 16.89 | 6,308 | +0.06(+0.39%) |
Sep 27, 2017 | 16.84 | 16.86 | 16.82 | 16.83 | 8,631 | +0.00(+0.00%) |
Sep 26, 2017 | 16.80 | 16.87 | 16.79 | 16.83 | 40,429 | -0.02(-0.10%) |
Sep 25, 2017 | 16.84 | 16.87 | 16.75 | 16.84 | 31,975 | -0.04(-0.24%) |
Sep 22, 2017 | 16.88 | 16.90 | 16.88 | 16.88 | 291,427 | +0.10(+0.62%) |
Sep 21, 2017 | 16.84 | 16.91 | 16.78 | 16.78 | 98,268 | -0.05(-0.29%) |
Sep 20, 2017 | 16.88 | 16.93 | 16.82 | 16.83 | 25,322 | -0.06(-0.33%) |
Sep 19, 2017 | 16.86 | 16.90 | 16.81 | 16.89 | 19,835 | +0.08(+0.48%) |
Sep 18, 2017 | 16.81 | 16.82 | 16.79 | 16.80 | 8,597 | +0.06(+0.39%) |
Sep 15, 2017 | 16.73 | 16.76 | 16.73 | 16.74 | 7,629 | +0.00(+0.00%) |
Sep 14, 2017 | 16.72 | 16.80 | 16.72 | 16.74 | 148,981 | -0.01(-0.05%) |
Sep 13, 2017 | 16.82 | 16.82 | 16.75 | 16.75 | 10,636 | +0.02(+0.14%) |
Sep 12, 2017 | 17.01 | 17.01 | 16.72 | 16.72 | 37,271 | -0.07(-0.43%) |
Sep 11, 2017 | 16.66 | 16.80 | 16.66 | 16.80 | 11,337 | +0.36(+2.21%) |
Sep 08, 2017 | 16.56 | 16.59 | 16.43 | 16.43 | 38,202 | -0.15(-0.93%) |
Sep 07, 2017 | 16.51 | 16.59 | 16.51 | 16.59 | 5,360 | +0.15(+0.93%) |
Sep 06, 2017 | 16.49 | 16.58 | 16.43 | 16.43 | 5,160,850 | -0.01(-0.05%) |
Sep 05, 2017 | 16.46 | 16.51 | 16.38 | 16.44 | 29,689 | -0.15(-0.93%) |
Sep 01, 2017 | 16.58 | 16.62 | 16.55 | 16.59 | 14,564 | +0.04(+0.24%) |
Aug 31, 2017 | 16.54 | 16.55 | 16.52 | 16.55 | 12,805 | +0.09(+0.54%) |
Aug 30, 2017 | 16.44 | 16.47 | 16.42 | 16.47 | 17,185 | +0.06(+0.39%) |
Aug 29, 2017 | 16.31 | 16.44 | 16.31 | 16.40 | 19,132 | -0.06(-0.38%) |
Aug 28, 2017 | 16.49 | 16.51 | 16.45 | 16.46 | 20,070 | -0.03(-0.16%) |
Aug 25, 2017 | 16.53 | 16.53 | 16.47 | 16.49 | 4,241 | +0.04(+0.25%) |
Aug 24, 2017 | 16.47 | 16.51 | 16.41 | 16.45 | 15,009 | -0.02(-0.10%) |
Aug 23, 2017 | 16.38 | 16.47 | 16.38 | 16.47 | 62,889 | -0.02(-0.15%) |
Aug 22, 2017 | 16.38 | 16.50 | 16.38 | 16.49 | 28,126 | +0.18(+1.09%) |
Aug 21, 2017 | 16.33 | 16.38 | 16.31 | 16.31 | 14,308 | -0.06(-0.39%) |
Aug 18, 2017 | 16.35 | 16.43 | 16.34 | 16.38 | 5,241 | +0.07(+0.45%) |
Aug 17, 2017 | 16.55 | 16.55 | 16.30 | 16.30 | 42,616 | -0.22(-1.32%) |
Aug 16, 2017 | 16.52 | 16.59 | 16.52 | 16.52 | 26,499 | +0.02(+0.15%) |
Aug 15, 2017 | 16.59 | 16.59 | 16.42 | 16.50 | 27,751 | +0.03(+0.20%) |
Aug 14, 2017 | 16.38 | 16.47 | 16.38 | 16.47 | 23,335 | +0.17(+1.04%) |
Aug 11, 2017 | 16.25 | 16.34 | 16.25 | 16.30 | 12,178 | +0.10(+0.60%) |
Aug 10, 2017 | 16.44 | 16.44 | 16.20 | 16.20 | 44,989 | -0.40(-2.39%) |
Aug 09, 2017 | 16.52 | 16.61 | 16.50 | 16.59 | 1,154,460 | +0.02(+0.15%) |
Aug 08, 2017 | 16.66 | 16.69 | 16.57 | 16.57 | 216,936 | -0.06(-0.34%) |
Aug 07, 2017 | 16.66 | 16.72 | 16.62 | 16.63 | 116,311 | -0.01(-0.05%) |
Aug 04, 2017 | 16.74 | 16.74 | 16.63 | 16.63 | 44,050 | +0.03(+0.19%) |
Aug 03, 2017 | 16.63 | 16.66 | 16.60 | 16.60 | 36,532 | +0.02(+0.15%) |
Aug 02, 2017 | 16.64 | 16.67 | 16.58 | 16.58 | 45,416 | -0.02(-0.10%) |
Aug 01, 2017 | 16.62 | 16.65 | 16.59 | 16.59 | 17,014 | +0.11(+0.69%) |
Jul 31, 2017 | 16.52 | 16.55 | 16.48 | 16.48 | 21,884 | +0.02(+0.15%) |
Jul 28, 2017 | 16.48 | 16.54 | 16.42 | 16.46 | 46,886 | -0.04(-0.24%) |
Jul 27, 2017 | 16.62 | 16.64 | 16.50 | 16.50 | 11,596 | -0.11(-0.63%) |
Jul 26, 2017 | 16.52 | 16.61 | 16.52 | 16.60 | 53,296 | +0.10(+0.59%) |
Jul 25, 2017 | 16.48 | 16.54 | 16.46 | 16.51 | 73,906 | +0.02(+0.15%) |
Jul 24, 2017 | 16.48 | 16.49 | 16.43 | 16.48 | 18,032 | -0.05(-0.29%) |
Jul 21, 2017 | 16.55 | 16.63 | 16.49 | 16.53 | 43,988 | -0.03(-0.20%) |
Jul 20, 2017 | 16.59 | 16.59 | 16.54 | 16.56 | 36,429 | +0.06(+0.34%) |
Jul 19, 2017 | 16.55 | 16.57 | 16.51 | 16.51 | 205,853 | +0.01(+0.05%) |
Jul 18, 2017 | 16.55 | 16.55 | 16.46 | 16.50 | 50,266 | +0.06(+0.34%) |
Jul 17, 2017 | 16.55 | 16.55 | 16.44 | 16.44 | 37,637 | -0.14(-0.83%) |
Jul 14, 2017 | 16.47 | 16.60 | 16.45 | 16.58 | 331,022 | +0.12(+0.74%) |
Jul 13, 2017 | 16.45 | 16.46 | 16.39 | 16.46 | 2,687,782 | +0.06(+0.34%) |
Jul 12, 2017 | 16.42 | 16.42 | 16.35 | 16.40 | 18,076 | +0.19(+1.15%) |
Jul 11, 2017 | 16.31 | 16.31 | 16.21 | 16.21 | 35,419 | -0.10(-0.59%) |
Jul 10, 2017 | 16.22 | 16.34 | 16.22 | 16.31 | 24,340 | +0.07(+0.45%) |
Jul 07, 2017 | 16.19 | 16.26 | 16.17 | 16.24 | 16,644 | +0.07(+0.45%) |
Jul 06, 2017 | 16.16 | 16.23 | 16.16 | 16.17 | 8,117 | -0.14(-0.84%) |
Jul 05, 2017 | 16.23 | 16.30 | 16.23 | 16.30 | 20,798 | +0.05(+0.30%) |
Jul 03, 2017 | 16.29 | 16.30 | 16.26 | 16.26 | 48,958 | -0.02(-0.10%) |
Jun 30, 2017 | 16.26 | 16.28 | 16.21 | 16.27 | 41,026 | +0.02(+0.15%) |
Jun 29, 2017 | 16.30 | 16.31 | 16.18 | 16.25 | 24,076 | -0.19(-1.18%) |
Jun 28, 2017 | 16.35 | 16.44 | 16.33 | 16.44 | 72,598 | +0.14(+0.84%) |
Jun 27, 2017 | 16.33 | 16.33 | 16.26 | 16.30 | 89,138 | -0.08(-0.49%) |
Jun 26, 2017 | 16.34 | 16.42 | 16.34 | 16.38 | 37,350 | +0.06(+0.35%) |
Jun 23, 2017 | 16.28 | 16.33 | 16.28 | 16.33 | 43,909 | +0.02(+0.10%) |
Jun 22, 2017 | 16.32 | 16.33 | 16.30 | 16.31 | 12,065 | +0.00(+0.00%) |
Jun 21, 2017 | 16.30 | 16.31 | 16.26 | 16.31 | 19,668 | +0.01(+0.09%) |
Jun 20, 2017 | 16.43 | 16.43 | 16.30 | 16.30 | 3,583,683 | -0.15(-0.92%) |
Jun 19, 2017 | 16.49 | 16.49 | 16.44 | 16.45 | 40,934 | +0.08(+0.49%) |
Jun 16, 2017 | 16.28 | 16.37 | 16.28 | 16.37 | 3,900 | +0.13(+0.79%) |
Jun 15, 2017 | 16.16 | 16.27 | 16.16 | 16.24 | 6,478 | -0.14(-0.83%) |
Jun 14, 2017 | 16.45 | 16.45 | 16.33 | 16.38 | 12,092 | -0.05(-0.29%) |
Jun 13, 2017 | 16.39 | 16.43 | 16.36 | 16.43 | 11,570 | +0.13(+0.78%) |
Jun 12, 2017 | 16.28 | 16.30 | 16.25 | 16.30 | 11,811 | -0.06(-0.34%) |
Jun 09, 2017 | 16.36 | 16.38 | 16.27 | 16.35 | 19,962 | -0.01(-0.05%) |
Jun 08, 2017 | 16.33 | 16.36 | 16.31 | 16.36 | 9,837 | -0.01(-0.05%) |
Jun 07, 2017 | 16.35 | 16.37 | 16.30 | 16.37 | 16,503 | +0.01(+0.05%) |
Jun 06, 2017 | 16.29 | 16.36 | 16.29 | 16.36 | 9,443 | -0.02(-0.10%) |
Jun 05, 2017 | 16.40 | 16.45 | 16.38 | 16.38 | 35,557 | -0.15(-0.92%) |
Jun 02, 2017 | 16.43 | 16.53 | 16.43 | 16.53 | 15,710 | +0.18(+1.07%) |