Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.32 | 21.32 | 20.95 | 21.02 | 46,725 | -0.16(-0.74%) |
Jun 29, 2017 | 21.60 | 21.61 | 21.09 | 21.18 | 44,319 | -0.48(-2.21%) |
Jun 28, 2017 | 21.23 | 21.68 | 21.19 | 21.66 | 13,824 | +0.56(+2.67%) |
Jun 27, 2017 | 21.79 | 21.82 | 21.07 | 21.09 | 44,889 | -0.69(-3.19%) |
Jun 26, 2017 | 22.45 | 22.45 | 21.49 | 21.79 | 53,053 | +0.09(+0.43%) |
Jun 23, 2017 | 21.54 | 21.73 | 21.23 | 21.69 | 40,150 | +0.20(+0.92%) |
Jun 22, 2017 | 21.33 | 21.64 | 21.27 | 21.50 | 70,589 | +0.33(+1.58%) |
Jun 21, 2017 | 20.91 | 21.16 | 20.87 | 21.16 | 33,391 | +0.63(+3.09%) |
Jun 20, 2017 | 20.54 | 20.97 | 20.47 | 20.53 | 41,837 | +0.06(+0.31%) |
Jun 19, 2017 | 20.06 | 20.48 | 20.02 | 20.47 | 13,243 | +0.63(+3.19%) |
Jun 16, 2017 | 19.73 | 19.86 | 19.66 | 19.83 | 14,577 | +0.03(+0.14%) |
Jun 15, 2017 | 19.82 | 19.87 | 19.67 | 19.81 | 17,457 | -0.20(-0.99%) |
Jun 14, 2017 | 20.17 | 20.17 | 19.96 | 20.00 | 5,402 | -0.07(-0.33%) |
Jun 13, 2017 | 19.78 | 20.07 | 19.77 | 20.07 | 7,865 | +0.23(+1.14%) |
Jun 12, 2017 | 19.82 | 19.92 | 19.62 | 19.84 | 5,357 | -0.01(-0.04%) |
Jun 09, 2017 | 20.31 | 20.36 | 19.85 | 19.85 | 9,016 | -0.27(-1.32%) |
Jun 08, 2017 | 19.95 | 20.19 | 19.83 | 20.12 | 7,193 | +0.28(+1.40%) |
Jun 07, 2017 | 19.67 | 19.93 | 19.65 | 19.84 | 10,471 | +0.19(+0.99%) |
Jun 06, 2017 | 19.59 | 19.75 | 19.57 | 19.65 | 5,806 | +0.12(+0.62%) |
Jun 05, 2017 | 20.05 | 20.05 | 19.46 | 19.53 | 9,164 | -0.33(-1.65%) |
Jun 02, 2017 | 19.66 | 19.87 | 19.50 | 19.85 | 21,624 | +0.38(+1.93%) |
Jun 01, 2017 | 19.12 | 19.50 | 19.10 | 19.48 | 15,535 | +0.54(+2.88%) |
May 31, 2017 | 18.98 | 18.98 | 18.76 | 18.93 | 17,444 | -0.04(-0.22%) |
May 30, 2017 | 19.29 | 19.31 | 18.83 | 18.98 | 14,727 | -0.34(-1.77%) |
May 26, 2017 | 19.53 | 19.54 | 19.32 | 19.32 | 8,276 | -0.18(-0.90%) |
May 25, 2017 | 19.86 | 19.86 | 19.47 | 19.49 | 7,706 | -0.22(-1.11%) |
May 24, 2017 | 19.68 | 19.75 | 19.60 | 19.71 | 38,352 | +0.17(+0.86%) |
May 23, 2017 | 19.59 | 19.59 | 19.44 | 19.54 | 3,244 | +0.14(+0.73%) |
May 22, 2017 | 19.39 | 19.53 | 19.27 | 19.40 | 18,445 | -0.00(-0.00%) |
May 19, 2017 | 19.55 | 19.55 | 19.39 | 19.40 | 3,216 | -0.06(-0.33%) |
May 18, 2017 | 19.00 | 19.47 | 19.00 | 19.47 | 4,426 | +0.62(+3.31%) |
May 17, 2017 | 19.40 | 19.40 | 18.84 | 18.84 | 4,119 | -0.64(-3.26%) |
May 16, 2017 | 19.44 | 19.49 | 19.32 | 19.48 | 8,216 | +0.08(+0.44%) |
May 15, 2017 | 19.26 | 19.46 | 19.18 | 19.39 | 6,007 | +0.25(+1.32%) |
May 12, 2017 | 18.83 | 19.16 | 18.83 | 19.14 | 5,699 | +0.35(+1.84%) |
May 11, 2017 | 18.74 | 18.79 | 18.74 | 18.79 | 1,037 | -0.01(-0.04%) |
May 10, 2017 | 18.72 | 18.88 | 18.62 | 18.80 | 6,863 | -0.06(-0.30%) |
May 09, 2017 | 18.81 | 18.86 | 18.70 | 18.86 | 3,004 | +0.23(+1.26%) |
May 08, 2017 | 19.25 | 19.25 | 18.60 | 18.62 | 9,090 | -0.34(-1.78%) |
May 05, 2017 | 19.39 | 19.39 | 18.86 | 18.96 | 8,815 | -0.28(-1.46%) |
May 04, 2017 | 19.13 | 19.24 | 19.03 | 19.24 | 5,352 | +0.14(+0.74%) |
May 03, 2017 | 19.29 | 19.30 | 18.74 | 19.10 | 6,255 | -0.18(-0.93%) |
May 02, 2017 | 19.46 | 19.46 | 19.20 | 19.28 | 5,451 | -0.20(-1.03%) |
May 01, 2017 | 19.45 | 19.50 | 19.25 | 19.48 | 6,689 | +0.24(+1.24%) |
Apr 28, 2017 | 19.53 | 19.53 | 19.19 | 19.24 | 128,319 | -0.33(-1.68%) |
Apr 27, 2017 | 19.67 | 19.67 | 19.55 | 19.57 | 5,734 | -0.03(-0.14%) |
Apr 26, 2017 | 19.40 | 19.63 | 19.38 | 19.60 | 8,365 | +0.28(+1.46%) |
Apr 25, 2017 | 19.33 | 19.36 | 19.32 | 19.32 | 2,598 | +0.32(+1.70%) |
Apr 24, 2017 | 18.88 | 18.99 | 18.86 | 18.99 | 1,730 | +0.35(+1.90%) |
Apr 21, 2017 | 18.73 | 18.73 | 18.61 | 18.64 | 2,484 | -0.17(-0.90%) |
Apr 20, 2017 | 18.78 | 18.81 | 18.78 | 18.81 | 350 | +0.06(+0.32%) |
Apr 19, 2017 | 18.91 | 18.91 | 18.75 | 18.75 | 4,384 | +0.00(+0.02%) |
Apr 18, 2017 | 19.08 | 19.08 | 18.75 | 18.75 | 597 | -0.31(-1.63%) |
Apr 17, 2017 | 19.06 | 19.06 | 19.06 | 19.06 | 393 | +0.15(+0.82%) |
Apr 13, 2017 | 18.90 | 18.90 | 18.90 | 18.90 | 851 | +0.07(+0.35%) |
Apr 12, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 234 | +0.03(+0.14%) |
Apr 11, 2017 | 19.10 | 19.10 | 18.76 | 18.81 | 1,392 | -0.31(-1.63%) |
Apr 10, 2017 | 19.23 | 19.23 | 19.12 | 19.12 | 1,800 | +0.15(+0.81%) |
Apr 07, 2017 | 18.70 | 18.97 | 18.70 | 18.97 | 5,347 | +0.19(+1.00%) |
Apr 06, 2017 | 18.79 | 18.79 | 18.68 | 18.78 | 4,596 | +0.00(+0.00%) |
Apr 05, 2017 | 19.03 | 19.07 | 18.78 | 18.78 | 4,507 | -0.38(-2.01%) |
Apr 04, 2017 | 19.24 | 19.24 | 19.17 | 19.17 | 643 | -0.08(-0.39%) |
Apr 03, 2017 | 19.28 | 19.51 | 19.24 | 19.24 | 6,831 | -0.18(-0.92%) |
Mar 31, 2017 | 19.32 | 19.44 | 19.27 | 19.42 | 1,384 | +0.08(+0.40%) |
Mar 30, 2017 | 19.37 | 19.37 | 19.28 | 19.34 | 6,867 | -0.05(-0.25%) |
Mar 29, 2017 | 19.17 | 19.39 | 19.17 | 19.39 | 587 | +0.20(+1.03%) |
Mar 28, 2017 | 19.18 | 19.20 | 19.06 | 19.20 | 2,160 | -0.05(-0.28%) |
Mar 27, 2017 | 18.88 | 19.25 | 18.69 | 19.25 | 2,165 | +0.40(+2.12%) |
Mar 24, 2017 | 18.80 | 18.87 | 18.78 | 18.85 | 1,444 | +0.19(+1.01%) |
Mar 23, 2017 | 18.69 | 18.87 | 18.66 | 18.66 | 2,747 | +0.04(+0.20%) |
Mar 22, 2017 | 18.67 | 18.67 | 18.55 | 18.62 | 2,200 | -0.06(-0.30%) |
Mar 21, 2017 | 19.61 | 19.61 | 18.68 | 18.68 | 16,649 | -0.75(-3.84%) |
Mar 20, 2017 | 19.26 | 19.45 | 19.26 | 19.42 | 3,192 | +0.06(+0.31%) |
Mar 17, 2017 | 19.49 | 19.49 | 19.31 | 19.36 | 5,049 | -0.02(-0.10%) |
Mar 16, 2017 | 19.44 | 19.48 | 19.33 | 19.38 | 1,557 | -0.14(-0.70%) |
Mar 15, 2017 | 19.21 | 19.52 | 19.21 | 19.52 | 1,271 | +0.29(+1.49%) |
Mar 14, 2017 | 19.11 | 19.25 | 19.11 | 19.23 | 2,271 | -0.06(-0.31%) |
Mar 13, 2017 | 19.21 | 19.33 | 19.14 | 19.29 | 5,560 | +0.20(+1.05%) |
Mar 10, 2017 | 19.16 | 19.23 | 19.09 | 19.09 | 8,200 | -0.06(-0.31%) |
Mar 09, 2017 | 19.12 | 19.20 | 19.07 | 19.15 | 9,776 | +0.09(+0.45%) |
Mar 08, 2017 | 19.04 | 19.21 | 18.99 | 19.07 | 8,344 | +0.09(+0.46%) |
Mar 07, 2017 | 18.77 | 19.04 | 18.77 | 18.98 | 15,966 | +0.11(+0.60%) |
Mar 06, 2017 | 18.62 | 18.87 | 18.62 | 18.87 | 4,128 | +0.06(+0.30%) |
Mar 03, 2017 | 18.92 | 18.92 | 18.81 | 18.81 | 1,586 | -0.05(-0.28%) |
Mar 02, 2017 | 18.91 | 19.21 | 18.86 | 18.86 | 7,577 | -0.21(-1.08%) |
Mar 01, 2017 | 18.84 | 19.07 | 18.84 | 19.07 | 3,916 | +0.44(+2.35%) |
Feb 28, 2017 | 18.63 | 18.63 | 18.63 | 18.63 | 707 | +0.14(+0.77%) |
Feb 27, 2017 | 18.03 | 18.49 | 18.03 | 18.49 | 1,862 | +0.83(+4.73%) |
Feb 24, 2017 | 17.59 | 17.66 | 17.59 | 17.66 | 437 | -0.09(-0.53%) |
Feb 23, 2017 | 17.90 | 17.90 | 17.75 | 17.75 | 598 | -0.15(-0.85%) |
Feb 22, 2017 | 18.06 | 18.06 | 17.90 | 17.90 | 2,166 | -0.16(-0.87%) |
Feb 21, 2017 | 18.28 | 18.28 | 17.97 | 18.06 | 4,695 | +0.03(+0.16%) |
Feb 17, 2017 | 18.03 | 18.03 | 18.03 | 0 | +0.12(+0.68%) | |
Feb 16, 2017 | 18.05 | 18.05 | 17.84 | 17.91 | 3,737 | -0.03(-0.16%) |
Feb 15, 2017 | 17.85 | 19.25 | 17.78 | 17.94 | 12,396 | +0.02(+0.10%) |
Feb 14, 2017 | 17.80 | 17.95 | 17.74 | 17.92 | 13,576 | +0.23(+1.33%) |
Feb 13, 2017 | 17.82 | 17.82 | 17.68 | 17.68 | 1,975 | -0.15(-0.84%) |
Feb 10, 2017 | 17.70 | 17.83 | 17.70 | 17.83 | 3,344 | +0.12(+0.70%) |
Feb 09, 2017 | 17.27 | 17.74 | 17.27 | 17.71 | 9,287 | +0.38(+2.22%) |
Feb 08, 2017 | 17.27 | 17.34 | 17.14 | 17.32 | 1,731 | +0.17(+0.97%) |
Feb 07, 2017 | 17.40 | 17.68 | 17.10 | 17.16 | 2,556 | -0.07(-0.38%) |
Feb 06, 2017 | 17.28 | 17.28 | 17.17 | 17.22 | 6,426 | +0.18(+1.05%) |
Feb 03, 2017 | 17.12 | 17.13 | 17.05 | 17.05 | 2,078 | -0.13(-0.78%) |
Feb 02, 2017 | 17.17 | 17.20 | 17.17 | 17.18 | 1,436 | +0.04(+0.24%) |
Feb 01, 2017 | 17.09 | 17.14 | 17.09 | 17.14 | 921 | +0.06(+0.33%) |
Jan 31, 2017 | 16.34 | 17.08 | 16.34 | 17.08 | 34,723 | +0.62(+3.76%) |
Jan 30, 2017 | 16.48 | 16.48 | 16.45 | 16.46 | 1,037 | -0.36(-2.12%) |
Jan 27, 2017 | 16.82 | 16.82 | 16.82 | 16.82 | 121 | +0.16(+0.96%) |
Jan 26, 2017 | 16.64 | 16.67 | 16.64 | 16.66 | 718 | -0.01(-0.04%) |
Jan 25, 2017 | 16.62 | 16.67 | 16.57 | 16.67 | 1,860 | +0.18(+1.07%) |
Jan 24, 2017 | 16.33 | 16.49 | 16.30 | 16.49 | 3,254 | -0.03(-0.17%) |
Jan 23, 2017 | 16.43 | 16.54 | 16.42 | 16.52 | 2,576 | -0.12(-0.73%) |
Jan 20, 2017 | 16.69 | 16.69 | 16.64 | 16.64 | 350 | +0.01(+0.06%) |
Jan 19, 2017 | 16.63 | 16.63 | 16.58 | 16.63 | 993 | -0.09(-0.54%) |
Jan 18, 2017 | 16.70 | 16.72 | 16.67 | 16.72 | 638 | -0.01(-0.08%) |
Jan 17, 2017 | 17.09 | 17.10 | 16.64 | 16.74 | 10,231 | -0.48(-2.77%) |
Jan 13, 2017 | 17.21 | 17.21 | 17.21 | 0 | +0.01(+0.05%) | |
Jan 12, 2017 | 17.20 | 17.20 | 17.20 | 17.20 | 127 | +0.16(+0.94%) |
Jan 11, 2017 | 17.10 | 17.10 | 16.49 | 17.05 | 2,665 | -0.44(-2.52%) |
Jan 10, 2017 | 17.33 | 17.52 | 17.33 | 17.49 | 3,030 | +0.23(+1.31%) |
Jan 09, 2017 | 17.12 | 17.26 | 17.05 | 17.26 | 2,868 | +0.14(+0.82%) |
Jan 06, 2017 | 17.00 | 17.12 | 17.00 | 17.12 | 859 | +0.28(+1.69%) |
Jan 05, 2017 | 17.04 | 17.04 | 16.69 | 16.84 | 1,831 | -0.21(-1.23%) |
Jan 04, 2017 | 16.48 | 17.09 | 16.48 | 17.05 | 1,058 | +0.90(+5.59%) |
Jan 03, 2017 | 16.15 | 16.27 | 16.13 | 16.14 | 1,947 | +0.25(+1.55%) |
Dec 30, 2016 | 15.90 | 15.90 | 15.90 | 0 | -0.20(-1.24%) | |
Dec 29, 2016 | 16.10 | 16.10 | 16.10 | 16.10 | 276 | -0.19(-1.15%) |
Dec 28, 2016 | 16.28 | 16.28 | 16.28 | 16.28 | 109 | -0.25(-1.49%) |
Dec 27, 2016 | 16.51 | 16.61 | 16.51 | 16.53 | 1,540 | +0.07(+0.40%) |
Dec 23, 2016 | 16.46 | 16.46 | 16.46 | 0 | +0.42(+2.60%) | |
Dec 22, 2016 | 16.34 | 16.34 | 16.04 | 16.05 | 1,134 | -0.35(-2.14%) |
Dec 21, 2016 | 16.77 | 16.83 | 16.40 | 16.40 | 1,070 | -0.30(-1.82%) |
Dec 20, 2016 | 16.75 | 16.75 | 16.62 | 16.70 | 2,317 | +0.00(+0.02%) |
Dec 19, 2016 | 17.06 | 17.09 | 16.70 | 16.70 | 4,522 | -0.26(-1.52%) |
Dec 16, 2016 | 17.04 | 17.04 | 16.96 | 16.96 | 971 | +0.05(+0.28%) |
Dec 15, 2016 | 16.92 | 16.92 | 16.91 | 16.91 | 1,545 | +0.59(+3.63%) |
Dec 14, 2016 | 16.55 | 16.55 | 16.32 | 16.32 | 851 | -0.28(-1.68%) |
Dec 13, 2016 | 16.61 | 16.61 | 16.59 | 16.59 | 1,969 | +0.23(+1.44%) |
Dec 12, 2016 | 16.43 | 16.48 | 16.35 | 16.36 | 1,461 | -0.06(-0.37%) |
Dec 09, 2016 | 16.51 | 16.72 | 16.38 | 16.42 | 36,709 | +0.30(+1.84%) |
Dec 08, 2016 | 16.12 | 16.12 | 16.12 | 16.12 | 232 | +0.07(+0.46%) |
Dec 07, 2016 | 16.12 | 16.12 | 16.04 | 16.05 | 1,136 | -0.59(-3.57%) |
Dec 06, 2016 | 16.58 | 16.64 | 16.58 | 16.64 | 319 | -0.11(-0.65%) |
Dec 05, 2016 | 16.67 | 16.76 | 16.63 | 16.75 | 453 | +0.23(+1.40%) |
Dec 02, 2016 | 16.52 | 16.52 | 16.52 | 16.52 | 851 | +0.26(+1.58%) |
Dec 01, 2016 | 16.72 | 16.72 | 16.27 | 16.27 | 1,286 | -0.51(-3.02%) |
Nov 30, 2016 | 17.20 | 17.20 | 16.76 | 16.77 | 3,103 | -0.41(-2.38%) |
Nov 29, 2016 | 17.20 | 17.24 | 17.03 | 17.18 | 1,918 | +0.04(+0.22%) |
Nov 28, 2016 | 17.36 | 17.50 | 17.14 | 17.14 | 958 | -0.47(-2.69%) |
Nov 25, 2016 | 17.57 | 17.63 | 17.40 | 17.62 | 995 | +0.23(+1.31%) |
Nov 23, 2016 | 17.39 | 17.39 | 17.39 | 0 | -0.13(-0.76%) | |
Nov 22, 2016 | 17.47 | 17.59 | 17.47 | 17.52 | 668 | -0.29(-1.63%) |
Nov 21, 2016 | 17.65 | 17.82 | 17.64 | 17.82 | 1,109 | +0.27(+1.55%) |
Nov 18, 2016 | 17.70 | 17.74 | 17.43 | 17.54 | 7,890 | -0.10(-0.54%) |
Nov 17, 2016 | 17.67 | 18.29 | 17.47 | 17.64 | 2,673 | -0.15(-0.83%) |
Nov 16, 2016 | 18.05 | 18.12 | 17.79 | 17.79 | 2,906 | -0.45(-2.47%) |
Nov 15, 2016 | 18.01 | 18.27 | 18.01 | 18.24 | 7,534 | +0.01(+0.05%) |
Nov 14, 2016 | 17.95 | 18.23 | 17.85 | 18.23 | 4,466 | +0.58(+3.30%) |
Nov 11, 2016 | 17.68 | 17.75 | 17.59 | 17.65 | 14,800 | -0.06(-0.32%) |
Nov 10, 2016 | 17.58 | 17.79 | 17.36 | 17.70 | 113,658 | +0.61(+3.55%) |
Nov 09, 2016 | 16.50 | 17.10 | 16.50 | 17.10 | 9,271 | +1.26(+7.97%) |
Nov 07, 2016 | 15.83 | 54 | +0.94(+6.31%) | |||
Nov 04, 2016 | 14.89 | 14.89 | 14.89 | 14.89 | 1,193 | +0.01(+0.06%) |
Nov 03, 2016 | 15.12 | 15.12 | 14.88 | 14.88 | 29,429 | -0.46(-3.00%) |
Nov 02, 2016 | 15.34 | 15.34 | 15.34 | 15.34 | 148 | -0.19(-1.21%) |
Nov 01, 2016 | 15.61 | 15.76 | 15.53 | 15.53 | 70,011 | -0.16(-1.05%) |
Oct 31, 2016 | 15.87 | 15.87 | 15.70 | 15.70 | 853 | -0.23(-1.41%) |
Oct 28, 2016 | 15.81 | 15.93 | 15.81 | 15.92 | 1,011 | -0.04(-0.27%) |
Oct 27, 2016 | 16.18 | 16.18 | 15.97 | 15.97 | 1,581 | -0.23(-1.45%) |
Oct 26, 2016 | 16.34 | 16.34 | 16.20 | 16.20 | 320 | -0.16(-0.98%) |
Oct 25, 2016 | 16.43 | 16.43 | 16.36 | 16.36 | 1,148 | -0.40(-2.41%) |
Oct 24, 2016 | 16.76 | 16.76 | 16.76 | 16.76 | 1,088 | +0.17(+1.02%) |
Oct 21, 2016 | 16.66 | 16.66 | 16.59 | 16.59 | 1,440 | -0.12(-0.72%) |
Oct 20, 2016 | 16.66 | 16.72 | 16.66 | 16.71 | 8,145 | +0.01(+0.05%) |
Oct 19, 2016 | 16.71 | 16.71 | 16.71 | 16.71 | 106 | +0.04(+0.26%) |
Oct 18, 2016 | 16.66 | 16.66 | 16.66 | 16.66 | 183 | +0.15(+0.92%) |
Oct 17, 2016 | 16.43 | 16.51 | 16.43 | 16.51 | 519 | -0.07(-0.45%) |
Oct 14, 2016 | 16.97 | 16.97 | 16.59 | 16.59 | 325 | -0.33(-1.94%) |
Oct 13, 2016 | 16.77 | 16.91 | 16.77 | 16.91 | 991 | +0.01(+0.05%) |
Oct 12, 2016 | 17.44 | 17.44 | 16.89 | 16.90 | 3,905 | -0.36(-2.06%) |
Oct 11, 2016 | 17.92 | 17.92 | 17.26 | 17.26 | 7,537 | -1.08(-5.86%) |
Oct 10, 2016 | 18.22 | 18.35 | 18.22 | 18.34 | 543 | +0.31(+1.74%) |
Oct 07, 2016 | 18.02 | 18.02 | 18.02 | 18.02 | 389 | -0.06(-0.32%) |
Oct 06, 2016 | 18.56 | 18.56 | 18.08 | 18.08 | 1,378 | -0.79(-4.19%) |
Oct 05, 2016 | 18.71 | 18.94 | 18.70 | 18.87 | 1,656 | +0.30(+1.63%) |
Oct 04, 2016 | 18.79 | 18.79 | 18.57 | 18.57 | 614 | +0.03(+0.14%) |
Oct 03, 2016 | 18.47 | 18.67 | 18.47 | 18.54 | 3,896 | -0.16(-0.87%) |
Sep 30, 2016 | 18.59 | 18.70 | 18.59 | 18.70 | 404 | +0.27(+1.45%) |
Sep 29, 2016 | 18.50 | 18.50 | 18.43 | 18.43 | 1,388 | -0.55(-2.89%) |
Sep 28, 2016 | 19.22 | 19.22 | 18.98 | 18.98 | 2,336 | -0.14(-0.71%) |
Sep 27, 2016 | 18.98 | 19.12 | 18.98 | 19.12 | 3,015 | +0.29(+1.55%) |
Sep 26, 2016 | 18.86 | 18.86 | 18.83 | 18.83 | 1,171 | -0.08(-0.45%) |
Sep 23, 2016 | 18.91 | 18.91 | 18.91 | 18.91 | 235 | +0.18(+0.95%) |
Sep 22, 2016 | 18.74 | 18.74 | 18.74 | 18.74 | 1,181 | -0.06(-0.33%) |
Sep 21, 2016 | 18.55 | 18.80 | 18.39 | 18.80 | 5,591 | +0.22(+1.20%) |
Sep 20, 2016 | 18.55 | 18.60 | 18.54 | 18.57 | 557 | +0.06(+0.31%) |
Sep 19, 2016 | 18.50 | 18.52 | 18.50 | 18.52 | 483 | +0.21(+1.16%) |
Sep 16, 2016 | 17.89 | 18.32 | 17.89 | 18.30 | 2,869 | +0.23(+1.25%) |
Sep 15, 2016 | 18.19 | 18.19 | 18.08 | 18.08 | 324 | +0.52(+2.94%) |
Sep 13, 2016 | 17.56 | 17.56 | 17.56 | 17.56 | 319 | -0.07(-0.37%) |
Sep 12, 2016 | 17.63 | 17.63 | 17.63 | 17.63 | 183 | +0.08(+0.48%) |
Sep 09, 2016 | 17.75 | 17.76 | 17.54 | 17.54 | 1,998 | -0.23(-1.31%) |
Sep 08, 2016 | 17.76 | 17.78 | 17.76 | 17.78 | 745 | -0.04(-0.22%) |
Sep 07, 2016 | 17.83 | 17.83 | 17.82 | 17.82 | 568 | +0.25(+1.44%) |
Sep 06, 2016 | 17.46 | 17.58 | 17.46 | 17.56 | 984 | +0.46(+2.67%) |
Sep 02, 2016 | 17.06 | 17.11 | 17.11 | 17.11 | 2,875 | +0.20(+1.19%) |
Sep 01, 2016 | 16.90 | 16.92 | 16.90 | 16.90 | 21,512 | -0.00(-0.03%) |
Aug 31, 2016 | 16.91 | 16.91 | 16.91 | 16.91 | 384 | -0.23(-1.37%) |
Aug 30, 2016 | 17.14 | 17.14 | 17.14 | 17.14 | 133 | -0.17(-0.98%) |
Aug 29, 2016 | 17.31 | 17.31 | 17.31 | 17.31 | 168 | +0.29(+1.68%) |
Aug 26, 2016 | 17.12 | 17.12 | 17.03 | 17.03 | 2,342 | +0.19(+1.12%) |
Aug 25, 2016 | 17.30 | 17.30 | 16.84 | 16.84 | 2,281 | -0.33(-1.92%) |
Aug 24, 2016 | 18.06 | 18.06 | 17.14 | 17.17 | 2,282 | -0.80(-4.44%) |
Aug 23, 2016 | 18.05 | 18.05 | 17.97 | 17.97 | 949 | +0.16(+0.90%) |
Aug 22, 2016 | 17.81 | 17.81 | 17.81 | 17.81 | 115 | +0.22(+1.23%) |
Aug 19, 2016 | 17.59 | 17.59 | 17.59 | 17.59 | 115 | -0.23(-1.27%) |
Aug 18, 2016 | 17.77 | 17.82 | 17.77 | 17.82 | 582 | -0.02(-0.11%) |
Aug 17, 2016 | 17.83 | 17.83 | 17.83 | 17.83 | 302 | -0.09(-0.52%) |
Aug 16, 2016 | 17.93 | 17.93 | 17.93 | 17.93 | 265 | -0.18(-0.99%) |
Aug 15, 2016 | 17.84 | 18.12 | 17.84 | 18.11 | 816 | +0.23(+1.31%) |
Aug 12, 2016 | 17.76 | 17.91 | 17.76 | 17.87 | 2,560 | +0.11(+0.63%) |
Aug 11, 2016 | 17.77 | 17.77 | 17.76 | 17.76 | 214 | +0.18(+1.04%) |
Aug 10, 2016 | 17.77 | 17.77 | 17.52 | 17.58 | 1,056 | -0.35(-1.93%) |
Aug 09, 2016 | 17.91 | 17.96 | 17.91 | 17.92 | 4,526 | +0.02(+0.12%) |
Aug 08, 2016 | 18.03 | 18.03 | 17.90 | 17.90 | 727 | -0.15(-0.83%) |
Aug 05, 2016 | 17.87 | 18.09 | 17.87 | 18.05 | 1,489 | +0.13(+0.73%) |
Aug 04, 2016 | 17.84 | 17.98 | 17.84 | 17.92 | 3,680 | +0.10(+0.58%) |
Aug 03, 2016 | 17.82 | 17.82 | 17.82 | 17.82 | 425 | +0.32(+1.85%) |
Aug 02, 2016 | 17.49 | 17.49 | 17.49 | 17.49 | 537 | -0.38(-2.13%) |
Aug 01, 2016 | 17.84 | 17.91 | 17.82 | 17.87 | 1,316 | +0.28(+1.61%) |
Jul 29, 2016 | 17.54 | 17.59 | 17.26 | 17.59 | 1,777 | -0.20(-1.14%) |
Jul 28, 2016 | 17.75 | 17.79 | 17.75 | 17.79 | 645 | +0.21(+1.20%) |
Jul 27, 2016 | 17.60 | 17.60 | 17.58 | 17.58 | 212 | +0.30(+1.74%) |
Jul 26, 2016 | 17.28 | 17.28 | 17.28 | 17.28 | 106 | +0.38(+2.22%) |
Jul 25, 2016 | 16.90 | 16.90 | 16.90 | 16.90 | 663 | -0.19(-1.13%) |
Jul 22, 2016 | 17.10 | 17.10 | 17.10 | 17.10 | 209 | +0.02(+0.12%) |
Jul 21, 2016 | 17.14 | 17.14 | 17.07 | 17.08 | 425 | -0.01(-0.04%) |
Jul 20, 2016 | 17.06 | 17.08 | 17.06 | 17.08 | 2,023 | +0.35(+2.08%) |
Jul 19, 2016 | 16.74 | 16.74 | 16.74 | 16.74 | 145 | -0.22(-1.27%) |
Jul 18, 2016 | 16.95 | 16.95 | 16.95 | 16.95 | 159 | +0.11(+0.64%) |
Jul 15, 2016 | 16.84 | 16.84 | 16.84 | 16.84 | 433 | +0.18(+1.10%) |
Jul 14, 2016 | 16.63 | 16.66 | 16.63 | 16.66 | 479 | -0.01(-0.07%) |
Jul 13, 2016 | 17.07 | 17.07 | 16.67 | 16.67 | 1,394 | -0.36(-2.11%) |
Jul 12, 2016 | 17.03 | 17.03 | 17.03 | 17.03 | 215 | +0.19(+1.15%) |
Jul 11, 2016 | 16.75 | 16.84 | 16.75 | 16.84 | 900 | +0.16(+0.95%) |
Jul 08, 2016 | 16.72 | 16.72 | 16.68 | 16.68 | 401 | +0.27(+1.66%) |
Jul 07, 2016 | 16.42 | 16.42 | 16.41 | 16.41 | 212 | +0.40(+2.52%) |
Jul 06, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 212 | -0.04(-0.23%) |
Jul 05, 2016 | 16.25 | 16.25 | 16.01 | 16.04 | 2,648 | +0.01(+0.04%) |