Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.39 | 19.46 | 19.36 | 19.44 | 43,118 | +0.01(+0.06%) |
Sep 28, 2017 | 19.30 | 19.43 | 19.26 | 19.43 | 41,436 | +0.15(+0.78%) |
Sep 27, 2017 | 19.41 | 19.41 | 19.22 | 19.28 | 29,999 | -0.20(-1.03%) |
Sep 26, 2017 | 19.46 | 19.53 | 19.42 | 19.48 | 49,803 | +0.05(+0.26%) |
Sep 25, 2017 | 19.34 | 19.51 | 19.34 | 19.43 | 19,998 | +0.12(+0.61%) |
Sep 22, 2017 | 19.46 | 19.49 | 19.31 | 19.31 | 25,617 | -0.14(-0.73%) |
Sep 21, 2017 | 19.49 | 19.60 | 19.45 | 19.46 | 34,166 | -0.05(-0.25%) |
Sep 20, 2017 | 19.60 | 19.61 | 19.42 | 19.51 | 95,257 | -0.03(-0.17%) |
Sep 19, 2017 | 19.69 | 19.69 | 19.52 | 19.54 | 416,001 | -0.15(-0.76%) |
Sep 18, 2017 | 19.75 | 19.79 | 19.63 | 19.69 | 19,471 | -0.11(-0.55%) |
Sep 15, 2017 | 19.75 | 19.80 | 19.62 | 19.80 | 103,609 | +0.06(+0.29%) |
Sep 14, 2017 | 19.55 | 19.74 | 19.52 | 19.74 | 38,432 | +0.17(+0.89%) |
Sep 13, 2017 | 19.59 | 19.59 | 19.52 | 19.56 | 37,139 | -0.01(-0.06%) |
Sep 12, 2017 | 19.83 | 19.86 | 19.54 | 19.58 | 169,284 | -0.26(-1.29%) |
Sep 11, 2017 | 19.72 | 19.86 | 19.72 | 19.83 | 440,151 | +0.15(+0.77%) |
Sep 08, 2017 | 19.60 | 19.75 | 19.60 | 19.68 | 312,934 | +0.04(+0.20%) |
Sep 07, 2017 | 19.55 | 19.69 | 19.54 | 19.64 | 47,664 | +0.13(+0.69%) |
Sep 06, 2017 | 19.51 | 19.65 | 19.50 | 19.51 | 152,946 | +0.04(+0.21%) |
Sep 05, 2017 | 19.54 | 19.59 | 19.36 | 19.46 | 56,126 | -0.02(-0.13%) |
Sep 01, 2017 | 19.42 | 19.60 | 19.42 | 19.49 | 291,754 | +0.07(+0.34%) |
Aug 31, 2017 | 19.40 | 19.49 | 19.36 | 19.42 | 29,274 | +0.10(+0.52%) |
Aug 30, 2017 | 19.11 | 19.33 | 19.11 | 19.32 | 30,551 | +0.12(+0.61%) |
Aug 29, 2017 | 19.18 | 19.31 | 19.18 | 19.21 | 39,472 | -0.02(-0.13%) |
Aug 28, 2017 | 19.41 | 19.41 | 19.18 | 19.23 | 22,956 | -0.14(-0.73%) |
Aug 25, 2017 | 19.35 | 19.44 | 19.27 | 19.37 | 20,989 | +0.07(+0.39%) |
Aug 24, 2017 | 19.38 | 19.48 | 19.28 | 19.30 | 77,240 | -0.06(-0.32%) |
Aug 23, 2017 | 19.15 | 19.38 | 19.15 | 19.36 | 54,641 | +0.18(+0.93%) |
Aug 22, 2017 | 19.27 | 19.27 | 19.13 | 19.18 | 40,031 | -0.06(-0.30%) |
Aug 21, 2017 | 19.01 | 19.27 | 19.01 | 19.24 | 24,051 | +0.20(+1.05%) |
Aug 18, 2017 | 19.21 | 19.21 | 18.98 | 19.04 | 37,913 | -0.21(-1.09%) |
Aug 17, 2017 | 19.28 | 19.38 | 19.24 | 19.25 | 27,009 | -0.08(-0.42%) |
Aug 16, 2017 | 19.30 | 19.40 | 19.30 | 19.33 | 38,604 | +0.05(+0.26%) |
Aug 15, 2017 | 19.31 | 19.31 | 19.17 | 19.28 | 36,837 | -0.07(-0.34%) |
Aug 14, 2017 | 19.11 | 19.37 | 19.11 | 19.35 | 17,929 | +0.32(+1.66%) |
Aug 11, 2017 | 19.16 | 19.16 | 18.95 | 19.03 | 39,041 | -0.12(-0.65%) |
Aug 10, 2017 | 19.21 | 19.23 | 19.16 | 19.16 | 24,458 | -0.12(-0.60%) |
Aug 09, 2017 | 19.36 | 19.36 | 19.24 | 19.27 | 47,812 | -0.08(-0.43%) |
Aug 08, 2017 | 19.41 | 19.41 | 19.31 | 19.36 | 30,522 | -0.08(-0.43%) |
Aug 07, 2017 | 19.42 | 19.46 | 19.41 | 19.44 | 30,553 | -0.02(-0.09%) |
Aug 04, 2017 | 19.47 | 19.48 | 19.40 | 19.46 | 93,021 | +0.07(+0.39%) |
Aug 03, 2017 | 19.42 | 19.48 | 19.33 | 19.38 | 43,112 | -0.04(-0.21%) |
Aug 02, 2017 | 19.54 | 19.55 | 19.36 | 19.42 | 46,062 | -0.18(-0.93%) |
Aug 01, 2017 | 19.63 | 19.65 | 19.47 | 19.60 | 38,118 | +0.08(+0.43%) |
Jul 31, 2017 | 19.52 | 19.55 | 19.36 | 19.52 | 42,219 | +0.02(+0.09%) |
Jul 28, 2017 | 19.55 | 19.60 | 19.47 | 19.51 | 29,454 | -0.06(-0.30%) |
Jul 27, 2017 | 19.46 | 19.64 | 19.39 | 19.56 | 64,554 | +0.01(+0.06%) |
Jul 26, 2017 | 19.32 | 19.61 | 19.32 | 19.55 | 67,273 | +0.12(+0.62%) |
Jul 25, 2017 | 19.40 | 19.43 | 19.28 | 19.43 | 49,239 | +0.05(+0.26%) |
Jul 24, 2017 | 19.41 | 19.42 | 19.31 | 19.38 | 68,061 | -0.04(-0.21%) |
Jul 21, 2017 | 19.44 | 19.45 | 19.33 | 19.42 | 57,550 | -0.01(-0.04%) |
Jul 20, 2017 | 19.57 | 19.57 | 19.43 | 19.43 | 55,940 | -0.11(-0.55%) |
Jul 19, 2017 | 19.42 | 19.54 | 19.39 | 19.54 | 36,082 | +0.15(+0.77%) |
Jul 18, 2017 | 19.46 | 19.47 | 19.34 | 19.39 | 90,312 | -0.03(-0.17%) |
Jul 17, 2017 | 19.28 | 19.46 | 19.25 | 19.42 | 40,969 | +0.16(+0.82%) |
Jul 14, 2017 | 19.19 | 19.30 | 19.19 | 19.26 | 21,374 | +0.19(+0.98%) |
Jul 13, 2017 | 19.07 | 19.12 | 19.04 | 19.08 | 86,724 | +0.04(+0.20%) |
Jul 12, 2017 | 18.96 | 19.13 | 18.96 | 19.04 | 34,657 | +0.22(+1.19%) |
Jul 11, 2017 | 18.87 | 18.87 | 18.69 | 18.82 | 83,682 | -0.03(-0.18%) |
Jul 10, 2017 | 19.12 | 19.12 | 18.85 | 18.85 | 94,039 | -0.22(-1.13%) |
Jul 07, 2017 | 19.05 | 19.10 | 18.94 | 19.06 | 498,181 | +0.12(+0.61%) |
Jul 06, 2017 | 19.25 | 19.25 | 18.92 | 18.95 | 41,372 | -0.38(-1.98%) |
Jul 05, 2017 | 19.60 | 19.60 | 19.29 | 19.33 | 185,810 | -0.31(-1.57%) |
Jul 03, 2017 | 19.37 | 19.64 | 19.37 | 19.64 | 349,324 | +0.33(+1.72%) |
Jun 30, 2017 | 19.37 | 19.46 | 19.27 | 19.31 | 61,027 | -0.04(-0.21%) |
Jun 29, 2017 | 19.46 | 19.46 | 19.31 | 19.35 | 41,313 | -0.18(-0.94%) |
Jun 28, 2017 | 19.55 | 19.62 | 19.50 | 19.53 | 90,308 | +0.03(+0.17%) |
Jun 27, 2017 | 19.62 | 19.68 | 19.49 | 19.50 | 136,628 | -0.16(-0.80%) |
Jun 26, 2017 | 19.62 | 19.73 | 19.62 | 19.65 | 42,923 | +0.12(+0.61%) |
Jun 23, 2017 | 19.50 | 19.62 | 19.50 | 19.54 | 54,568 | +0.09(+0.45%) |
Jun 22, 2017 | 19.40 | 19.48 | 19.34 | 19.45 | 84,878 | +0.02(+0.11%) |
Jun 21, 2017 | 19.50 | 19.51 | 19.32 | 19.43 | 35,271 | +0.01(+0.04%) |
Jun 20, 2017 | 19.54 | 19.59 | 19.34 | 19.42 | 63,357 | -0.12(-0.63%) |
Jun 19, 2017 | 19.54 | 19.54 | 19.47 | 19.54 | 37,627 | +0.00(+0.02%) |
Jun 16, 2017 | 19.57 | 19.57 | 19.46 | 19.54 | 53,374 | -0.04(-0.19%) |
Jun 15, 2017 | 19.41 | 19.63 | 19.40 | 19.57 | 75,919 | +0.12(+0.62%) |
Jun 14, 2017 | 19.54 | 19.62 | 19.43 | 19.45 | 32,407 | +0.01(+0.06%) |
Jun 13, 2017 | 19.42 | 19.47 | 19.33 | 19.44 | 75,942 | +0.03(+0.17%) |
Jun 12, 2017 | 19.20 | 19.41 | 19.20 | 19.41 | 126,392 | +0.19(+0.99%) |
Jun 09, 2017 | 19.05 | 19.26 | 19.00 | 19.22 | 134,832 | +0.14(+0.74%) |
Jun 08, 2017 | 19.12 | 19.12 | 18.92 | 19.08 | 63,632 | -0.03(-0.17%) |
Jun 07, 2017 | 19.00 | 19.16 | 19.00 | 19.11 | 60,342 | +0.13(+0.70%) |
Jun 06, 2017 | 19.09 | 19.09 | 18.95 | 18.98 | 97,473 | -0.09(-0.48%) |
Jun 05, 2017 | 19.10 | 19.13 | 19.01 | 19.07 | 120,325 | -0.08(-0.43%) |
Jun 02, 2017 | 19.09 | 19.21 | 19.07 | 19.15 | 47,511 | +0.18(+0.96%) |
Jun 01, 2017 | 18.87 | 18.98 | 18.78 | 18.97 | 61,820 | +0.10(+0.53%) |
May 31, 2017 | 18.90 | 18.93 | 18.79 | 18.87 | 59,731 | -0.00(-0.02%) |
May 30, 2017 | 18.98 | 18.98 | 18.88 | 18.88 | 91,640 | -0.11(-0.59%) |
May 26, 2017 | 19.11 | 19.11 | 18.91 | 18.99 | 28,748 | -0.12(-0.61%) |
May 25, 2017 | 19.14 | 19.20 | 19.08 | 19.10 | 95,921 | +0.00(+0.00%) |
May 24, 2017 | 18.99 | 19.13 | 18.98 | 19.10 | 50,795 | +0.13(+0.70%) |
May 23, 2017 | 18.98 | 19.05 | 18.96 | 18.97 | 82,892 | +0.03(+0.17%) |
May 22, 2017 | 18.89 | 19.04 | 18.89 | 18.94 | 38,263 | +0.04(+0.22%) |
May 19, 2017 | 18.77 | 19.00 | 18.72 | 18.90 | 53,690 | +0.11(+0.57%) |
May 18, 2017 | 18.66 | 18.83 | 18.58 | 18.79 | 61,161 | +0.12(+0.62%) |
May 17, 2017 | 18.55 | 18.75 | 18.55 | 18.67 | 96,040 | +0.08(+0.42%) |
May 16, 2017 | 18.75 | 18.75 | 18.55 | 18.59 | 115,338 | -0.14(-0.77%) |
May 15, 2017 | 18.71 | 18.87 | 18.69 | 18.74 | 115,497 | +0.07(+0.35%) |
May 12, 2017 | 18.80 | 18.80 | 18.66 | 18.67 | 52,134 | -0.08(-0.44%) |
May 11, 2017 | 18.78 | 18.79 | 18.60 | 18.76 | 113,798 | -0.10(-0.53%) |
May 10, 2017 | 18.71 | 18.90 | 18.71 | 18.86 | 72,071 | +0.17(+0.92%) |
May 09, 2017 | 18.81 | 18.81 | 18.63 | 18.68 | 96,242 | -0.12(-0.65%) |
May 08, 2017 | 18.94 | 18.94 | 18.72 | 18.81 | 207,189 | -0.12(-0.61%) |
May 05, 2017 | 18.87 | 18.92 | 18.83 | 18.92 | 41,358 | +0.15(+0.79%) |
May 04, 2017 | 18.77 | 18.78 | 18.55 | 18.77 | 89,193 | -0.09(-0.50%) |
May 03, 2017 | 19.12 | 19.12 | 18.81 | 18.87 | 47,663 | -0.26(-1.36%) |
May 02, 2017 | 19.19 | 19.22 | 19.08 | 19.13 | 61,097 | -0.05(-0.26%) |
May 01, 2017 | 19.09 | 19.22 | 19.01 | 19.18 | 81,333 | +0.13(+0.69%) |
Apr 28, 2017 | 19.24 | 19.24 | 18.99 | 19.05 | 96,322 | -0.21(-1.12%) |
Apr 27, 2017 | 19.36 | 19.40 | 19.24 | 19.26 | 99,520 | -0.07(-0.34%) |
Apr 26, 2017 | 19.48 | 19.51 | 19.30 | 19.33 | 44,059 | -0.17(-0.85%) |
Apr 25, 2017 | 19.42 | 19.50 | 19.42 | 19.49 | 97,215 | +0.07(+0.38%) |
Apr 24, 2017 | 19.71 | 19.71 | 19.24 | 19.42 | 40,918 | -0.21(-1.09%) |
Apr 21, 2017 | 19.70 | 19.70 | 19.61 | 19.63 | 108,679 | -0.07(-0.38%) |
Apr 20, 2017 | 19.69 | 19.71 | 19.56 | 19.71 | 67,203 | +0.02(+0.08%) |
Apr 19, 2017 | 19.71 | 19.77 | 19.66 | 19.69 | 56,551 | -0.03(-0.17%) |
Apr 18, 2017 | 19.65 | 19.74 | 19.64 | 19.72 | 122,035 | +0.05(+0.25%) |
Apr 17, 2017 | 19.48 | 19.67 | 19.48 | 19.67 | 35,071 | +0.24(+1.23%) |
Apr 13, 2017 | 19.47 | 19.52 | 19.42 | 19.43 | 44,388 | -0.05(-0.25%) |
Apr 12, 2017 | 19.52 | 19.56 | 19.45 | 19.48 | 51,396 | -0.03(-0.17%) |
Apr 11, 2017 | 19.38 | 19.55 | 19.37 | 19.52 | 50,990 | +0.13(+0.68%) |
Apr 10, 2017 | 19.28 | 19.39 | 19.24 | 19.38 | 23,872 | +0.13(+0.69%) |
Apr 07, 2017 | 19.26 | 19.32 | 19.24 | 19.25 | 35,196 | +0.01(+0.04%) |
Apr 06, 2017 | 19.14 | 19.25 | 19.02 | 19.24 | 54,977 | +0.12(+0.60%) |
Apr 05, 2017 | 19.12 | 19.22 | 19.09 | 19.13 | 58,199 | +0.04(+0.22%) |
Apr 04, 2017 | 19.06 | 19.22 | 19.06 | 19.09 | 64,165 | +0.02(+0.09%) |
Apr 03, 2017 | 19.06 | 19.12 | 18.99 | 19.07 | 80,324 | +0.02(+0.13%) |
Mar 31, 2017 | 18.95 | 19.09 | 18.95 | 19.05 | 36,040 | +0.10(+0.52%) |
Mar 30, 2017 | 18.90 | 18.95 | 18.75 | 18.95 | 35,917 | +0.05(+0.26%) |
Mar 29, 2017 | 18.83 | 18.90 | 18.76 | 18.90 | 50,500 | +0.08(+0.44%) |
Mar 28, 2017 | 18.72 | 18.82 | 18.60 | 18.81 | 81,751 | +0.08(+0.44%) |
Mar 27, 2017 | 18.81 | 18.93 | 18.67 | 18.73 | 73,750 | -0.17(-0.92%) |
Mar 24, 2017 | 18.98 | 19.02 | 18.88 | 18.90 | 80,204 | -0.01(-0.04%) |
Mar 23, 2017 | 18.78 | 19.05 | 18.78 | 18.91 | 111,052 | +0.13(+0.72%) |
Mar 22, 2017 | 18.83 | 18.83 | 18.59 | 18.78 | 97,987 | -0.01(-0.04%) |
Mar 21, 2017 | 18.89 | 18.91 | 18.77 | 18.79 | 52,202 | -0.07(-0.35%) |
Mar 20, 2017 | 18.92 | 18.94 | 18.83 | 18.85 | 63,743 | -0.06(-0.30%) |
Mar 17, 2017 | 18.86 | 18.94 | 18.81 | 18.91 | 55,417 | +0.10(+0.52%) |
Mar 16, 2017 | 18.83 | 18.90 | 18.80 | 18.81 | 100,413 | -0.03(-0.17%) |
Mar 15, 2017 | 18.52 | 18.92 | 18.52 | 18.84 | 79,024 | +0.39(+2.14%) |
Mar 14, 2017 | 18.46 | 18.49 | 18.39 | 18.45 | 97,128 | -0.02(-0.09%) |
Mar 13, 2017 | 18.44 | 18.57 | 18.39 | 18.47 | 100,416 | +0.04(+0.22%) |
Mar 10, 2017 | 18.64 | 18.72 | 18.33 | 18.42 | 67,508 | -0.06(-0.31%) |
Mar 09, 2017 | 18.78 | 18.84 | 18.46 | 18.48 | 81,556 | -0.31(-1.66%) |
Mar 08, 2017 | 19.06 | 19.06 | 18.79 | 18.79 | 46,035 | -0.35(-1.80%) |
Mar 07, 2017 | 19.21 | 19.21 | 19.06 | 19.14 | 70,327 | -0.09(-0.47%) |
Mar 06, 2017 | 19.27 | 19.27 | 19.16 | 19.23 | 73,649 | -0.10(-0.51%) |
Mar 03, 2017 | 19.33 | 19.40 | 19.14 | 19.33 | 62,774 | -0.08(-0.42%) |
Mar 02, 2017 | 19.49 | 19.49 | 19.35 | 19.41 | 70,031 | -0.11(-0.55%) |
Mar 01, 2017 | 19.51 | 19.62 | 19.47 | 19.52 | 201,955 | -0.07(-0.34%) |
Feb 28, 2017 | 19.72 | 19.72 | 19.54 | 19.58 | 54,828 | -0.14(-0.71%) |
Feb 27, 2017 | 19.63 | 19.79 | 19.63 | 19.72 | 41,088 | +0.12(+0.61%) |
Feb 24, 2017 | 19.54 | 19.61 | 19.44 | 19.61 | 56,696 | +0.08(+0.42%) |
Feb 23, 2017 | 19.48 | 19.54 | 19.35 | 19.52 | 50,317 | +0.10(+0.53%) |
Feb 22, 2017 | 19.51 | 19.56 | 19.33 | 19.42 | 81,405 | -0.07(-0.34%) |
Feb 21, 2017 | 19.24 | 19.51 | 19.21 | 19.49 | 80,534 | +0.26(+1.33%) |
Feb 17, 2017 | 19.23 | 19.23 | 19.23 | 0 | +0.06(+0.30%) | |
Feb 16, 2017 | 19.08 | 19.30 | 19.08 | 19.17 | 79,508 | +0.12(+0.65%) |
Feb 15, 2017 | 19.04 | 19.11 | 18.89 | 19.05 | 326,947 | -0.07(-0.39%) |
Feb 14, 2017 | 19.21 | 19.21 | 18.98 | 19.12 | 125,668 | -0.12(-0.60%) |
Feb 13, 2017 | 19.23 | 19.27 | 19.12 | 19.24 | 88,588 | +0.02(+0.13%) |
Feb 10, 2017 | 19.08 | 19.22 | 19.08 | 19.21 | 56,226 | +0.15(+0.78%) |
Feb 09, 2017 | 19.03 | 19.12 | 19.01 | 19.07 | 108,851 | +0.04(+0.22%) |
Feb 08, 2017 | 18.91 | 19.07 | 18.91 | 19.03 | 140,462 | +0.15(+0.78%) |
Feb 07, 2017 | 18.99 | 19.03 | 18.86 | 18.88 | 110,319 | -0.07(-0.35%) |
Feb 06, 2017 | 19.01 | 19.02 | 18.93 | 18.94 | 48,455 | -0.04(-0.19%) |
Feb 03, 2017 | 19.02 | 19.07 | 18.90 | 18.98 | 90,687 | +0.11(+0.59%) |
Feb 02, 2017 | 18.71 | 18.89 | 18.67 | 18.87 | 62,851 | +0.21(+1.10%) |
Feb 01, 2017 | 18.92 | 18.98 | 18.65 | 18.66 | 106,962 | -0.23(-1.20%) |
Jan 31, 2017 | 18.75 | 19.02 | 18.75 | 18.89 | 85,954 | +0.15(+0.81%) |
Jan 30, 2017 | 18.84 | 18.84 | 18.69 | 18.74 | 74,077 | -0.13(-0.70%) |
Jan 27, 2017 | 19.10 | 19.10 | 18.81 | 18.87 | 72,617 | -0.20(-1.04%) |
Jan 26, 2017 | 19.12 | 19.19 | 19.06 | 19.07 | 68,050 | -0.04(-0.22%) |
Jan 25, 2017 | 19.24 | 19.24 | 19.06 | 19.11 | 140,179 | -0.12(-0.64%) |
Jan 24, 2017 | 19.27 | 19.31 | 19.16 | 19.23 | 149,278 | +0.00(+0.00%) |
Jan 23, 2017 | 19.13 | 19.25 | 19.09 | 19.23 | 162,876 | +0.16(+0.82%) |
Jan 20, 2017 | 18.93 | 19.09 | 18.93 | 19.07 | 76,203 | +0.15(+0.78%) |
Jan 19, 2017 | 19.07 | 19.07 | 18.89 | 18.93 | 88,288 | -0.21(-1.07%) |
Jan 18, 2017 | 19.07 | 19.20 | 19.07 | 19.13 | 90,608 | +0.02(+0.13%) |
Jan 17, 2017 | 19.02 | 19.12 | 19.02 | 19.11 | 219,654 | +0.14(+0.74%) |
Jan 13, 2017 | 18.97 | 18.97 | 18.97 | 0 | -0.02(-0.13%) | |
Jan 12, 2017 | 18.94 | 19.00 | 18.74 | 18.99 | 101,873 | +0.10(+0.52%) |
Jan 11, 2017 | 18.98 | 19.04 | 18.89 | 18.89 | 76,322 | -0.13(-0.69%) |
Jan 10, 2017 | 19.17 | 19.17 | 19.02 | 19.03 | 66,714 | -0.17(-0.90%) |
Jan 09, 2017 | 19.42 | 19.42 | 19.18 | 19.20 | 230,346 | -0.18(-0.91%) |
Jan 06, 2017 | 19.31 | 19.45 | 19.27 | 19.37 | 75,573 | -0.03(-0.15%) |
Jan 05, 2017 | 19.23 | 19.40 | 19.08 | 19.40 | 82,710 | +0.07(+0.38%) |
Jan 04, 2017 | 19.07 | 19.35 | 19.07 | 19.33 | 82,278 | +0.30(+1.56%) |
Jan 03, 2017 | 19.03 | 19.03 | 18.89 | 19.03 | 655,716 | +0.07(+0.35%) |
Dec 30, 2016 | 18.97 | 18.97 | 18.97 | 0 | +0.22(+1.18%) | |
Dec 29, 2016 | 18.56 | 18.78 | 18.52 | 18.75 | 98,238 | +0.24(+1.29%) |
Dec 28, 2016 | 18.66 | 18.66 | 18.45 | 18.51 | 77,582 | -0.12(-0.62%) |
Dec 27, 2016 | 18.63 | 18.69 | 18.56 | 18.62 | 76,363 | +0.03(+0.18%) |
Dec 23, 2016 | 18.59 | 18.59 | 18.59 | 0 | +0.03(+0.18%) | |
Dec 22, 2016 | 18.57 | 18.57 | 18.40 | 18.56 | 114,818 | -0.03(-0.18%) |
Dec 21, 2016 | 18.87 | 18.96 | 18.57 | 18.59 | 158,595 | -0.26(-1.35%) |
Dec 20, 2016 | 18.83 | 18.93 | 18.75 | 18.84 | 221,412 | +0.01(+0.04%) |
Dec 19, 2016 | 18.73 | 18.89 | 18.67 | 18.84 | 85,033 | +0.22(+1.17%) |
Dec 16, 2016 | 18.40 | 18.71 | 18.40 | 18.62 | 88,033 | +0.29(+1.59%) |
Dec 15, 2016 | 18.44 | 18.58 | 18.29 | 18.33 | 80,527 | -0.11(-0.61%) |
Dec 14, 2016 | 18.85 | 18.85 | 18.42 | 18.44 | 216,544 | -0.41(-2.19%) |
Dec 13, 2016 | 18.92 | 18.92 | 18.72 | 18.85 | 102,726 | -0.01(-0.04%) |
Dec 12, 2016 | 18.75 | 18.86 | 18.72 | 18.86 | 76,574 | +0.11(+0.56%) |
Dec 09, 2016 | 18.88 | 18.90 | 18.73 | 18.76 | 278,773 | -0.03(-0.17%) |
Dec 08, 2016 | 18.60 | 18.82 | 18.50 | 18.79 | 61,302 | +0.12(+0.65%) |
Dec 07, 2016 | 18.33 | 18.68 | 18.33 | 18.67 | 115,737 | +0.36(+1.99%) |
Dec 06, 2016 | 18.22 | 18.33 | 18.16 | 18.30 | 78,422 | +0.11(+0.62%) |
Dec 05, 2016 | 18.05 | 18.20 | 17.98 | 18.19 | 267,785 | +0.15(+0.81%) |
Dec 02, 2016 | 18.12 | 18.21 | 17.97 | 18.04 | 60,585 | +0.19(+1.04%) |
Dec 01, 2016 | 18.07 | 18.09 | 17.79 | 17.86 | 68,714 | -0.28(-1.56%) |
Nov 30, 2016 | 18.18 | 18.25 | 18.04 | 18.14 | 127,808 | -0.18(-0.97%) |
Nov 29, 2016 | 18.16 | 18.39 | 18.16 | 18.32 | 138,979 | +0.15(+0.85%) |
Nov 28, 2016 | 18.07 | 18.25 | 18.07 | 18.16 | 79,863 | +0.10(+0.54%) |
Nov 25, 2016 | 18.00 | 18.17 | 18.00 | 18.07 | 41,080 | +0.09(+0.49%) |
Nov 23, 2016 | 17.98 | 17.98 | 17.98 | 0 | -0.06(-0.32%) | |
Nov 22, 2016 | 17.80 | 18.05 | 17.79 | 18.04 | 174,846 | +0.30(+1.70%) |
Nov 21, 2016 | 17.83 | 17.97 | 17.72 | 17.74 | 149,038 | -0.04(-0.23%) |
Nov 18, 2016 | 17.75 | 17.81 | 17.69 | 17.78 | 116,842 | +0.03(+0.18%) |
Nov 17, 2016 | 17.89 | 18.04 | 17.72 | 17.74 | 420,186 | -0.19(-1.04%) |
Nov 16, 2016 | 17.93 | 17.98 | 17.81 | 17.93 | 126,441 | -0.04(-0.22%) |
Nov 15, 2016 | 18.21 | 18.33 | 17.86 | 17.97 | 379,640 | -0.17(-0.94%) |
Nov 14, 2016 | 17.72 | 18.17 | 17.64 | 18.14 | 138,607 | +0.43(+2.42%) |
Nov 11, 2016 | 17.58 | 17.93 | 17.58 | 17.71 | 142,466 | +0.12(+0.69%) |
Nov 10, 2016 | 17.86 | 17.86 | 17.36 | 17.59 | 723,998 | -0.28(-1.58%) |
Nov 09, 2016 | 17.77 | 18.02 | 17.51 | 17.87 | 583,857 | -0.28(-1.56%) |
Nov 08, 2016 | 18.03 | 18.21 | 18.00 | 18.16 | 116,228 | +0.10(+0.54%) |
Nov 07, 2016 | 17.91 | 18.07 | 17.91 | 18.06 | 115,841 | +0.29(+1.64%) |
Nov 04, 2016 | 17.70 | 17.82 | 17.61 | 17.77 | 99,025 | +0.13(+0.73%) |
Nov 03, 2016 | 17.73 | 17.79 | 17.61 | 17.64 | 312,168 | -0.11(-0.59%) |
Nov 02, 2016 | 18.00 | 18.03 | 17.74 | 17.74 | 127,966 | -0.26(-1.46%) |
Nov 01, 2016 | 18.38 | 18.38 | 17.95 | 18.01 | 442,857 | -0.42(-2.30%) |
Oct 31, 2016 | 18.16 | 18.43 | 18.14 | 18.43 | 168,841 | +0.31(+1.70%) |
Oct 28, 2016 | 18.07 | 18.27 | 18.06 | 18.12 | 124,162 | +0.06(+0.31%) |
Oct 27, 2016 | 18.50 | 18.50 | 18.03 | 18.07 | 214,910 | -0.49(-2.62%) |
Oct 26, 2016 | 18.76 | 18.76 | 18.42 | 18.55 | 174,528 | -0.23(-1.25%) |
Oct 25, 2016 | 18.80 | 18.82 | 18.70 | 18.79 | 46,952 | -0.04(-0.21%) |
Oct 24, 2016 | 18.87 | 19.01 | 18.78 | 18.83 | 64,687 | +0.03(+0.17%) |
Oct 21, 2016 | 18.77 | 18.84 | 18.72 | 18.80 | 94,100 | -0.06(-0.30%) |
Oct 20, 2016 | 18.93 | 18.98 | 18.77 | 18.85 | 207,585 | -0.07(-0.38%) |
Oct 19, 2016 | 18.91 | 18.93 | 18.76 | 18.93 | 161,363 | +0.06(+0.30%) |
Oct 18, 2016 | 18.90 | 18.97 | 18.80 | 18.87 | 128,893 | +0.13(+0.69%) |
Oct 17, 2016 | 18.76 | 18.84 | 18.74 | 18.74 | 127,023 | +0.03(+0.17%) |
Oct 14, 2016 | 18.79 | 18.92 | 18.66 | 18.71 | 1,316,452 | -0.08(-0.43%) |
Oct 13, 2016 | 18.57 | 18.83 | 18.56 | 18.79 | 234,871 | +0.14(+0.74%) |
Oct 12, 2016 | 18.42 | 18.66 | 18.42 | 18.65 | 302,709 | +0.21(+1.14%) |
Oct 11, 2016 | 18.58 | 18.61 | 18.40 | 18.44 | 274,746 | -0.19(-1.00%) |
Oct 10, 2016 | 18.55 | 18.71 | 18.55 | 18.63 | 126,522 | +0.11(+0.61%) |
Oct 07, 2016 | 18.62 | 18.83 | 18.46 | 18.51 | 292,190 | -0.03(-0.17%) |
Oct 06, 2016 | 18.50 | 18.67 | 18.30 | 18.55 | 503,175 | -0.01(-0.04%) |
Oct 05, 2016 | 18.95 | 18.95 | 18.52 | 18.55 | 794,426 | -0.37(-1.97%) |
Oct 04, 2016 | 19.22 | 19.22 | 18.84 | 18.93 | 272,575 | -0.28(-1.45%) |