Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.18 | 18.47 | 18.13 | 18.36 | 65,147 | +0.15(+0.82%) |
Sep 28, 2017 | 18.17 | 18.26 | 18.17 | 18.21 | 43,223 | -0.09(-0.49%) |
Sep 27, 2017 | 18.20 | 18.30 | 18.16 | 18.30 | 18,749 | +0.04(+0.23%) |
Sep 26, 2017 | 18.26 | 18.32 | 18.24 | 18.26 | 3,939 | -0.12(-0.66%) |
Sep 25, 2017 | 18.50 | 18.52 | 18.38 | 18.38 | 22,810 | -0.24(-1.29%) |
Sep 22, 2017 | 18.50 | 18.65 | 18.50 | 18.62 | 542,830 | +0.23(+1.25%) |
Sep 21, 2017 | 18.34 | 18.41 | 18.32 | 18.39 | 14,666 | -0.02(-0.10%) |
Sep 20, 2017 | 18.35 | 18.43 | 18.34 | 18.41 | 12,529 | +0.07(+0.40%) |
Sep 19, 2017 | 18.27 | 18.34 | 18.20 | 18.34 | 7,677 | -0.02(-0.13%) |
Sep 18, 2017 | 18.37 | 18.47 | 18.32 | 18.36 | 20,689 | -0.01(-0.05%) |
Sep 15, 2017 | 18.45 | 18.47 | 18.35 | 18.37 | 6,299 | -0.08(-0.43%) |
Sep 14, 2017 | 18.28 | 18.49 | 18.28 | 18.45 | 11,674 | +0.30(+1.65%) |
Sep 13, 2017 | 18.11 | 18.18 | 18.11 | 18.15 | 39,552 | +0.08(+0.45%) |
Sep 12, 2017 | 18.25 | 18.30 | 17.82 | 18.07 | 75,036 | -0.19(-1.05%) |
Sep 11, 2017 | 18.26 | 18.34 | 18.17 | 18.26 | 23,090 | +0.00(+0.00%) |
Sep 08, 2017 | 18.44 | 18.44 | 18.26 | 18.26 | 13,412 | -0.14(-0.75%) |
Sep 07, 2017 | 18.50 | 18.50 | 18.40 | 18.40 | 4,660 | +0.01(+0.05%) |
Sep 06, 2017 | 18.38 | 18.51 | 18.35 | 18.39 | 17,716 | +0.01(+0.06%) |
Sep 05, 2017 | 18.17 | 18.46 | 18.17 | 18.38 | 12,594 | +0.35(+1.93%) |
Sep 01, 2017 | 18.05 | 18.05 | 17.92 | 18.03 | 4,393 | +0.03(+0.17%) |
Aug 31, 2017 | 17.70 | 18.01 | 17.70 | 18.00 | 25,649 | +0.28(+1.57%) |
Aug 30, 2017 | 17.76 | 17.77 | 17.70 | 17.72 | 23,488 | -0.08(-0.44%) |
Aug 29, 2017 | 17.76 | 17.87 | 17.72 | 17.80 | 46,779 | -0.09(-0.50%) |
Aug 28, 2017 | 17.94 | 17.95 | 17.82 | 17.89 | 25,486 | -0.01(-0.06%) |
Aug 25, 2017 | 17.92 | 17.92 | 17.88 | 17.90 | 6,251 | -0.04(-0.22%) |
Aug 24, 2017 | 17.92 | 17.97 | 17.87 | 17.94 | 59,726 | +0.13(+0.74%) |
Aug 23, 2017 | 17.90 | 17.92 | 17.73 | 17.81 | 16,765 | -0.00(-0.01%) |
Aug 22, 2017 | 17.82 | 17.84 | 17.76 | 17.81 | 10,987 | +0.06(+0.31%) |
Aug 21, 2017 | 17.65 | 17.81 | 17.65 | 17.75 | 11,155 | -0.02(-0.09%) |
Aug 18, 2017 | 17.67 | 17.80 | 17.67 | 17.77 | 20,838 | +0.04(+0.23%) |
Aug 17, 2017 | 17.68 | 17.74 | 17.60 | 17.73 | 10,277 | +0.15(+0.85%) |
Aug 16, 2017 | 17.63 | 17.63 | 17.50 | 17.58 | 25,357 | +0.01(+0.06%) |
Aug 15, 2017 | 17.67 | 17.67 | 17.52 | 17.57 | 8,331 | -0.21(-1.18%) |
Aug 14, 2017 | 17.75 | 17.82 | 17.68 | 17.78 | 23,976 | -0.16(-0.89%) |
Aug 11, 2017 | 17.89 | 17.97 | 17.86 | 17.94 | 15,811 | +0.09(+0.50%) |
Aug 10, 2017 | 18.45 | 18.64 | 17.82 | 17.85 | 135,079 | -0.57(-3.09%) |
Aug 09, 2017 | 18.48 | 18.49 | 18.31 | 18.42 | 37,697 | +0.01(+0.05%) |
Aug 08, 2017 | 18.49 | 18.51 | 18.37 | 18.41 | 39,632 | +0.07(+0.40%) |
Aug 07, 2017 | 18.22 | 18.38 | 18.22 | 18.34 | 10,645 | +0.22(+1.19%) |
Aug 04, 2017 | 18.21 | 18.25 | 18.12 | 18.12 | 19,815 | -0.09(-0.49%) |
Aug 03, 2017 | 18.27 | 18.30 | 18.12 | 18.21 | 16,338 | -0.21(-1.14%) |
Aug 02, 2017 | 18.46 | 18.48 | 18.38 | 18.42 | 42,440 | +0.09(+0.49%) |
Aug 01, 2017 | 18.67 | 18.67 | 18.30 | 18.33 | 44,398 | -0.60(-3.17%) |
Jul 31, 2017 | 18.84 | 18.98 | 18.70 | 18.93 | 27,479 | -0.10(-0.53%) |
Jul 28, 2017 | 18.91 | 19.15 | 18.91 | 19.03 | 35,119 | +0.07(+0.35%) |
Jul 27, 2017 | 19.02 | 19.04 | 18.91 | 18.96 | 6,695 | +0.12(+0.66%) |
Jul 26, 2017 | 18.65 | 18.87 | 18.59 | 18.84 | 23,648 | +0.10(+0.53%) |
Jul 25, 2017 | 19.15 | 19.20 | 18.71 | 18.74 | 51,720 | -0.28(-1.47%) |
Jul 24, 2017 | 18.97 | 19.06 | 18.89 | 19.02 | 44,164 | -0.26(-1.35%) |
Jul 21, 2017 | 19.24 | 19.28 | 19.18 | 19.28 | 38,533 | -0.05(-0.26%) |
Jul 20, 2017 | 19.20 | 19.36 | 19.19 | 19.33 | 38,209 | +0.25(+1.31%) |
Jul 19, 2017 | 18.98 | 19.13 | 18.98 | 19.08 | 31,211 | +0.22(+1.17%) |
Jul 18, 2017 | 19.04 | 19.13 | 18.86 | 18.86 | 24,534 | +0.05(+0.27%) |
Jul 17, 2017 | 18.94 | 19.00 | 18.81 | 18.81 | 22,730 | -0.14(-0.74%) |
Jul 14, 2017 | 18.72 | 18.95 | 18.72 | 18.95 | 22,188 | +0.28(+1.50%) |
Jul 13, 2017 | 19.14 | 19.14 | 18.63 | 18.67 | 179,001 | -0.83(-4.26%) |
Jul 12, 2017 | 19.49 | 19.64 | 19.35 | 19.50 | 63,795 | -0.05(-0.26%) |
Jul 11, 2017 | 19.35 | 19.59 | 19.31 | 19.55 | 46,481 | +0.10(+0.51%) |
Jul 10, 2017 | 19.41 | 19.55 | 19.36 | 19.45 | 65,287 | +0.40(+2.10%) |
Jul 07, 2017 | 18.88 | 19.13 | 18.88 | 19.05 | 55,474 | +0.26(+1.38%) |
Jul 06, 2017 | 18.85 | 18.67 | 18.79 | 40,873 | +0.00(+0.00%) | |
Jul 05, 2017 | 18.60 | 18.80 | 18.54 | 18.79 | 55,400 | +0.25(+1.35%) |
Jul 03, 2017 | 18.31 | 18.67 | 18.31 | 18.54 | 76,434 | +0.49(+2.71%) |
Jun 30, 2017 | 17.67 | 18.15 | 17.62 | 18.05 | 42,098 | +0.49(+2.79%) |
Jun 29, 2017 | 17.66 | 17.74 | 17.56 | 17.56 | 6,797 | +0.05(+0.28%) |
Jun 28, 2017 | 17.47 | 17.54 | 17.47 | 17.51 | 46,899 | +0.08(+0.46%) |
Jun 27, 2017 | 17.53 | 17.57 | 17.43 | 17.43 | 38,875 | +0.04(+0.23%) |
Jun 26, 2017 | 17.38 | 17.45 | 17.35 | 17.39 | 3,590 | +0.05(+0.29%) |
Jun 23, 2017 | 17.41 | 17.45 | 17.27 | 17.34 | 20,151 | -0.06(-0.34%) |
Jun 22, 2017 | 17.61 | 17.63 | 17.36 | 17.40 | 49,361 | -0.26(-1.47%) |
Jun 21, 2017 | 17.76 | 17.79 | 17.65 | 17.66 | 10,257 | -0.21(-1.17%) |
Jun 20, 2017 | 17.94 | 17.94 | 17.80 | 17.87 | 31,108 | -0.12(-0.68%) |
Jun 19, 2017 | 18.10 | 18.11 | 17.99 | 17.99 | 8,736 | -0.03(-0.16%) |
Jun 16, 2017 | 17.94 | 18.06 | 17.87 | 18.02 | 21,319 | +0.09(+0.50%) |
Jun 15, 2017 | 17.71 | 17.95 | 17.71 | 17.93 | 9,964 | +0.10(+0.56%) |
Jun 14, 2017 | 17.87 | 17.93 | 17.83 | 17.83 | 4,946 | +0.02(+0.11%) |
Jun 13, 2017 | 17.91 | 17.96 | 17.81 | 17.81 | 17,668 | -0.02(-0.11%) |
Jun 12, 2017 | 17.92 | 17.92 | 17.78 | 17.83 | 26,692 | -0.14(-0.78%) |
Jun 09, 2017 | 17.91 | 17.97 | 17.87 | 17.97 | 43,771 | +0.08(+0.45%) |
Jun 08, 2017 | 17.95 | 17.99 | 17.88 | 17.89 | 19,265 | +0.14(+0.79%) |
Jun 07, 2017 | 17.84 | 17.90 | 17.75 | 17.75 | 36,213 | +0.01(+0.06%) |
Jun 06, 2017 | 17.75 | 17.86 | 17.70 | 17.74 | 18,564 | +0.12(+0.68%) |
Jun 05, 2017 | 17.63 | 17.73 | 17.62 | 17.62 | 15,720 | -0.04(-0.23%) |
Jun 02, 2017 | 17.58 | 17.66 | 17.54 | 17.66 | 26,625 | +0.13(+0.74%) |
Jun 01, 2017 | 17.54 | 17.54 | 17.49 | 17.53 | 10,694 | +0.02(+0.14%) |
May 31, 2017 | 17.57 | 17.57 | 17.49 | 17.51 | 16,709 | -0.02(-0.14%) |
May 30, 2017 | 17.67 | 17.67 | 17.49 | 17.53 | 38,597 | -0.12(-0.68%) |
May 26, 2017 | 17.82 | 17.82 | 17.65 | 17.65 | 15,787 | -0.15(-0.85%) |
May 25, 2017 | 17.98 | 17.99 | 17.80 | 17.80 | 50,823 | -0.19(-1.05%) |
May 24, 2017 | 18.00 | 18.02 | 17.95 | 17.99 | 10,264 | +0.00(+0.00%) |
May 23, 2017 | 18.05 | 18.12 | 17.98 | 17.99 | 18,526 | -0.12(-0.66%) |
May 22, 2017 | 18.05 | 18.17 | 18.05 | 18.11 | 67,205 | +0.09(+0.49%) |
May 19, 2017 | 18.06 | 18.06 | 18.02 | 18.02 | 14,125 | +0.09(+0.51%) |
May 18, 2017 | 18.08 | 18.08 | 17.88 | 17.93 | 27,527 | -0.36(-1.97%) |
May 17, 2017 | 18.33 | 18.36 | 18.29 | 18.29 | 27,177 | +0.01(+0.05%) |
May 16, 2017 | 18.26 | 18.32 | 18.18 | 18.28 | 11,887 | +0.10(+0.55%) |
May 15, 2017 | 18.18 | 18.30 | 18.17 | 18.18 | 9,111 | +0.01(+0.06%) |
May 12, 2017 | 18.19 | 18.23 | 18.16 | 18.17 | 9,266 | -0.06(-0.33%) |
May 11, 2017 | 18.33 | 18.35 | 18.22 | 18.23 | 13,987 | -0.03(-0.16%) |
May 10, 2017 | 18.36 | 18.52 | 18.25 | 18.26 | 33,859 | -0.09(-0.49%) |
May 09, 2017 | 18.23 | 18.35 | 18.23 | 18.35 | 15,249 | +0.16(+0.85%) |
May 08, 2017 | 18.27 | 18.27 | 18.16 | 18.20 | 15,526 | -0.09(-0.46%) |
May 05, 2017 | 18.31 | 18.46 | 18.28 | 18.28 | 20,847 | +0.01(+0.05%) |
May 04, 2017 | 18.27 | 18.34 | 18.25 | 18.27 | 34,754 | -0.10(-0.54%) |
May 03, 2017 | 18.31 | 18.38 | 18.29 | 18.37 | 34,010 | +0.08(+0.44%) |
May 02, 2017 | 18.36 | 18.36 | 18.22 | 18.29 | 17,220 | -0.01(-0.05%) |
May 01, 2017 | 18.24 | 18.35 | 18.24 | 18.30 | 17,509 | +0.23(+1.27%) |
Apr 28, 2017 | 18.00 | 18.07 | 18.00 | 18.07 | 15,093 | -0.00(-0.02%) |
Apr 27, 2017 | 18.07 | 18.14 | 18.07 | 18.07 | 18,434 | -0.03(-0.14%) |
Apr 26, 2017 | 18.16 | 18.21 | 18.06 | 18.10 | 17,905 | -0.09(-0.49%) |
Apr 25, 2017 | 18.20 | 18.25 | 18.17 | 18.19 | 11,079 | -0.09(-0.48%) |
Apr 24, 2017 | 18.31 | 18.31 | 18.26 | 18.28 | 12,603 | +0.12(+0.65%) |
Apr 21, 2017 | 18.11 | 18.17 | 18.05 | 18.16 | 12,200 | +0.08(+0.44%) |
Apr 20, 2017 | 18.25 | 18.25 | 18.05 | 18.08 | 15,772 | -0.07(-0.39%) |
Apr 19, 2017 | 18.16 | 18.23 | 18.15 | 18.15 | 7,293 | +0.01(+0.06%) |
Apr 18, 2017 | 18.16 | 18.16 | 18.01 | 18.14 | 30,693 | -0.09(-0.49%) |
Apr 17, 2017 | 18.25 | 18.27 | 18.21 | 18.23 | 12,891 | -0.08(-0.44%) |
Apr 13, 2017 | 18.27 | 18.31 | 18.22 | 18.31 | 47,879 | +0.13(+0.72%) |
Apr 12, 2017 | 18.13 | 18.20 | 18.13 | 18.18 | 6,899 | +0.10(+0.55%) |
Apr 11, 2017 | 18.05 | 18.08 | 17.90 | 18.08 | 39,149 | +0.00(+0.00%) |
Apr 10, 2017 | 18.10 | 18.13 | 18.01 | 18.08 | 11,407 | +0.02(+0.11%) |
Apr 07, 2017 | 18.09 | 18.09 | 17.99 | 18.06 | 9,793 | +0.03(+0.17%) |
Apr 06, 2017 | 18.07 | 18.10 | 18.00 | 18.03 | 18,384 | -0.10(-0.55%) |
Apr 05, 2017 | 18.18 | 18.18 | 18.08 | 18.13 | 20,968 | +0.08(+0.44%) |
Apr 04, 2017 | 18.07 | 18.07 | 18.01 | 18.05 | 12,636 | +0.02(+0.10%) |
Apr 03, 2017 | 18.20 | 18.20 | 18.03 | 18.03 | 11,440 | -0.09(-0.49%) |
Mar 31, 2017 | 18.28 | 18.28 | 18.07 | 18.12 | 51,115 | -0.21(-1.15%) |
Mar 30, 2017 | 18.31 | 18.38 | 18.30 | 18.33 | 8,086 | -0.12(-0.65%) |
Mar 29, 2017 | 18.46 | 18.49 | 18.42 | 18.45 | 5,800 | -0.02(-0.11%) |
Mar 28, 2017 | 18.49 | 18.51 | 18.47 | 18.47 | 3,723 | +0.02(+0.11%) |
Mar 27, 2017 | 18.59 | 18.59 | 18.45 | 18.45 | 59,110 | -0.11(-0.59%) |
Mar 24, 2017 | 18.71 | 18.74 | 18.55 | 18.56 | 15,202 | -0.29(-1.54%) |
Mar 23, 2017 | 18.92 | 18.95 | 18.81 | 18.85 | 5,506 | -0.07(-0.37%) |
Mar 22, 2017 | 18.95 | 18.95 | 18.91 | 18.92 | 760 | -0.08(-0.42%) |
Mar 21, 2017 | 18.92 | 19.04 | 18.85 | 19.00 | 6,805 | +0.07(+0.39%) |
Mar 20, 2017 | 18.93 | 19.05 | 18.92 | 18.93 | 37,563 | -0.00(-0.02%) |
Mar 17, 2017 | 18.93 | 18.93 | 18.81 | 18.93 | 36,582 | +0.01(+0.05%) |
Mar 16, 2017 | 19.00 | 19.00 | 18.90 | 18.92 | 47,916 | +0.01(+0.05%) |
Mar 15, 2017 | 19.04 | 19.04 | 18.87 | 18.91 | 26,225 | +0.01(+0.05%) |
Mar 14, 2017 | 18.95 | 18.95 | 18.76 | 18.90 | 25,670 | -0.12(-0.63%) |
Mar 13, 2017 | 18.96 | 19.04 | 18.96 | 19.02 | 30,751 | +0.02(+0.11%) |
Mar 10, 2017 | 19.04 | 19.04 | 18.93 | 19.00 | 26,300 | -0.07(-0.37%) |
Mar 09, 2017 | 19.11 | 19.20 | 19.00 | 19.07 | 52,763 | -0.16(-0.83%) |
Mar 08, 2017 | 19.28 | 19.28 | 19.22 | 19.23 | 25,815 | -0.12(-0.62%) |
Mar 07, 2017 | 19.41 | 19.41 | 19.30 | 19.35 | 4,329 | -0.16(-0.82%) |
Mar 06, 2017 | 19.53 | 19.66 | 19.51 | 19.51 | 20,853 | +0.01(+0.05%) |
Mar 03, 2017 | 19.50 | 19.55 | 19.36 | 19.50 | 9,683 | -0.05(-0.26%) |
Mar 02, 2017 | 19.66 | 19.71 | 19.48 | 19.55 | 18,549 | -0.26(-1.31%) |
Mar 01, 2017 | 19.60 | 19.81 | 19.60 | 19.81 | 2,356 | +0.26(+1.33%) |
Feb 28, 2017 | 19.37 | 19.78 | 19.35 | 19.55 | 47,175 | +0.25(+1.30%) |
Feb 27, 2017 | 19.37 | 19.37 | 19.16 | 19.30 | 23,376 | +0.06(+0.30%) |
Feb 24, 2017 | 19.25 | 19.28 | 19.22 | 19.24 | 16,011 | -0.03(-0.14%) |
Feb 23, 2017 | 19.39 | 19.39 | 19.21 | 19.27 | 14,086 | -0.15(-0.78%) |
Feb 22, 2017 | 19.52 | 19.52 | 19.41 | 19.42 | 9,909 | -0.06(-0.30%) |
Feb 21, 2017 | 19.50 | 19.63 | 19.48 | 19.48 | 14,398 | -0.15(-0.76%) |
Feb 17, 2017 | 19.63 | 19.63 | 19.63 | 0 | -0.13(-0.66%) | |
Feb 16, 2017 | 20.06 | 20.06 | 19.76 | 19.76 | 9,754 | -0.29(-1.45%) |
Feb 15, 2017 | 19.84 | 20.05 | 19.84 | 20.05 | 8,187 | +0.26(+1.31%) |
Feb 14, 2017 | 19.80 | 19.88 | 19.72 | 19.79 | 7,112 | -0.18(-0.90%) |
Feb 13, 2017 | 19.91 | 20.06 | 19.91 | 19.97 | 29,623 | -0.04(-0.19%) |
Feb 10, 2017 | 20.08 | 20.08 | 19.97 | 20.01 | 20,184 | +0.11(+0.54%) |
Feb 09, 2017 | 19.94 | 20.01 | 19.78 | 19.90 | 23,688 | -0.11(-0.55%) |
Feb 08, 2017 | 19.91 | 20.01 | 19.86 | 20.01 | 29,488 | +0.26(+1.32%) |
Feb 07, 2017 | 19.63 | 19.76 | 19.63 | 19.75 | 9,754 | +0.06(+0.30%) |
Feb 06, 2017 | 19.64 | 19.74 | 19.60 | 19.69 | 10,184 | +0.19(+0.97%) |
Feb 03, 2017 | 19.68 | 19.68 | 19.47 | 19.50 | 8,260 | -0.18(-0.91%) |
Feb 02, 2017 | 19.65 | 19.68 | 19.57 | 19.68 | 13,404 | +0.03(+0.15%) |
Feb 01, 2017 | 19.41 | 19.65 | 19.41 | 19.65 | 14,442 | +0.26(+1.33%) |
Jan 31, 2017 | 19.47 | 19.47 | 19.37 | 19.39 | 2,100 | +0.01(+0.06%) |
Jan 30, 2017 | 19.68 | 19.68 | 19.35 | 19.38 | 22,506 | -0.47(-2.37%) |
Jan 27, 2017 | 19.81 | 19.88 | 19.80 | 19.85 | 2,281 | +0.00(+0.00%) |
Jan 26, 2017 | 19.84 | 19.92 | 19.81 | 19.85 | 4,169 | -0.10(-0.50%) |
Jan 25, 2017 | 19.96 | 19.99 | 19.94 | 19.95 | 8,342 | -0.04(-0.19%) |
Jan 24, 2017 | 19.99 | 20.00 | 19.86 | 19.99 | 9,480 | -0.02(-0.11%) |
Jan 23, 2017 | 20.01 | 20.08 | 19.91 | 20.01 | 9,402 | -0.06(-0.30%) |
Jan 20, 2017 | 20.04 | 20.15 | 20.01 | 20.07 | 5,560 | -0.05(-0.25%) |
Jan 19, 2017 | 20.14 | 20.20 | 20.06 | 20.12 | 14,943 | -0.07(-0.34%) |
Jan 18, 2017 | 20.06 | 20.26 | 20.02 | 20.19 | 19,598 | +0.13(+0.65%) |
Jan 17, 2017 | 20.12 | 20.19 | 19.98 | 20.06 | 164,988 | +0.28(+1.42%) |
Jan 13, 2017 | 19.78 | 19.78 | 19.78 | 0 | +0.13(+0.66%) | |
Jan 12, 2017 | 19.24 | 19.70 | 19.10 | 19.65 | 22,929 | +0.48(+2.50%) |
Jan 11, 2017 | 19.19 | 19.24 | 19.05 | 19.17 | 22,307 | -0.11(-0.57%) |
Jan 10, 2017 | 19.09 | 19.30 | 19.09 | 19.28 | 40,486 | +0.17(+0.86%) |
Jan 09, 2017 | 18.98 | 19.11 | 18.91 | 19.11 | 24,728 | +0.17(+0.92%) |
Jan 06, 2017 | 19.14 | 19.14 | 18.90 | 18.94 | 40,422 | -0.30(-1.56%) |
Jan 05, 2017 | 19.18 | 19.25 | 19.16 | 19.24 | 78,106 | +0.02(+0.10%) |
Jan 04, 2017 | 19.08 | 19.24 | 19.08 | 19.22 | 5,563 | +0.29(+1.53%) |
Jan 03, 2017 | 19.09 | 19.09 | 18.93 | 18.93 | 16,977 | -0.17(-0.88%) |
Dec 30, 2016 | 19.10 | 19.10 | 19.10 | 0 | -0.09(-0.48%) | |
Dec 29, 2016 | 19.22 | 19.24 | 19.19 | 19.19 | 2,200 | -0.07(-0.36%) |
Dec 28, 2016 | 19.37 | 19.37 | 19.21 | 19.26 | 5,766 | -0.11(-0.57%) |
Dec 27, 2016 | 19.27 | 19.37 | 19.20 | 19.37 | 12,693 | +0.40(+2.11%) |
Dec 23, 2016 | 18.97 | 18.97 | 18.97 | 0 | -0.10(-0.52%) | |
Dec 22, 2016 | 19.18 | 19.26 | 19.06 | 19.07 | 26,915 | -0.28(-1.45%) |
Dec 21, 2016 | 19.40 | 19.40 | 19.30 | 19.35 | 6,388 | +0.06(+0.31%) |
Dec 20, 2016 | 19.45 | 19.45 | 19.28 | 19.29 | 28,840 | -0.31(-1.58%) |
Dec 19, 2016 | 19.59 | 19.67 | 19.58 | 19.60 | 3,099 | -0.21(-1.06%) |
Dec 16, 2016 | 19.74 | 19.85 | 19.62 | 19.81 | 6,855 | +0.10(+0.51%) |
Dec 15, 2016 | 19.65 | 19.80 | 19.56 | 19.71 | 11,527 | +0.06(+0.31%) |
Dec 14, 2016 | 19.64 | 19.69 | 19.64 | 19.65 | 1,863 | -0.15(-0.75%) |
Dec 13, 2016 | 19.87 | 19.87 | 19.74 | 19.80 | 4,594 | +0.01(+0.04%) |
Dec 12, 2016 | 19.87 | 19.88 | 19.76 | 19.79 | 5,589 | -0.12(-0.60%) |
Dec 09, 2016 | 19.80 | 19.94 | 19.68 | 19.91 | 8,964 | +0.26(+1.31%) |
Dec 08, 2016 | 19.97 | 19.97 | 19.65 | 19.65 | 33,523 | -0.47(-2.33%) |
Dec 07, 2016 | 20.03 | 20.12 | 19.95 | 20.12 | 2,590 | +0.10(+0.50%) |
Dec 06, 2016 | 20.14 | 20.20 | 20.01 | 20.02 | 6,107 | +0.09(+0.45%) |
Dec 05, 2016 | 19.90 | 20.07 | 19.90 | 19.93 | 12,834 | +0.21(+1.06%) |
Dec 02, 2016 | 19.84 | 19.85 | 19.72 | 19.72 | 2,797 | +0.00(+0.00%) |
Dec 01, 2016 | 19.78 | 19.78 | 19.60 | 19.72 | 15,743 | -0.02(-0.10%) |
Nov 30, 2016 | 19.93 | 20.10 | 19.74 | 19.74 | 37,777 | -0.21(-1.04%) |
Nov 29, 2016 | 19.99 | 20.01 | 19.92 | 19.95 | 10,886 | -0.17(-0.86%) |
Nov 28, 2016 | 20.11 | 20.24 | 19.95 | 20.12 | 61,802 | +0.21(+1.06%) |
Nov 25, 2016 | 19.81 | 19.91 | 19.77 | 19.91 | 5,024 | +0.10(+0.50%) |
Nov 23, 2016 | 19.81 | 19.81 | 19.81 | 0 | +0.06(+0.30%) | |
Nov 22, 2016 | 19.60 | 19.80 | 19.59 | 19.75 | 17,476 | +0.14(+0.71%) |
Nov 21, 2016 | 19.36 | 19.62 | 19.36 | 19.61 | 7,359 | +0.45(+2.35%) |
Nov 18, 2016 | 19.11 | 19.21 | 19.09 | 19.16 | 13,032 | +0.16(+0.84%) |
Nov 17, 2016 | 18.97 | 18.97 | 18.97 | 19.00 | 6,464 | -0.01(-0.05%) |
Nov 16, 2016 | 19.11 | 19.17 | 18.95 | 19.01 | 6,358 | -0.06(-0.32%) |
Nov 15, 2016 | 18.92 | 19.09 | 18.90 | 19.07 | 8,391 | +0.12(+0.63%) |
Nov 14, 2016 | 18.86 | 19.00 | 18.86 | 18.95 | 12,738 | -0.11(-0.58%) |
Nov 11, 2016 | 19.27 | 19.27 | 18.86 | 19.06 | 80,389 | -0.21(-1.09%) |
Nov 10, 2016 | 19.34 | 19.38 | 19.21 | 19.27 | 19,425 | +0.16(+0.84%) |
Nov 09, 2016 | 19.48 | 19.50 | 19.03 | 19.11 | 18,405 | -0.25(-1.29%) |
Nov 08, 2016 | 19.36 | 19.57 | 19.30 | 19.36 | 13,763 | +0.16(+0.83%) |
Nov 07, 2016 | 19.14 | 19.24 | 19.12 | 19.20 | 14,482 | +0.16(+0.84%) |
Nov 04, 2016 | 18.98 | 19.11 | 18.98 | 19.04 | 4,067 | +0.02(+0.12%) |
Nov 03, 2016 | 19.02 | 19.08 | 19.02 | 19.02 | 1,643 | +0.05(+0.25%) |
Nov 02, 2016 | 19.08 | 19.11 | 18.94 | 18.97 | 28,429 | -0.08(-0.42%) |
Nov 01, 2016 | 19.36 | 19.37 | 19.05 | 19.05 | 23,401 | -0.37(-1.91%) |
Oct 31, 2016 | 19.43 | 19.52 | 19.37 | 19.42 | 4,467 | +0.01(+0.05%) |
Oct 28, 2016 | 19.65 | 19.65 | 19.36 | 19.41 | 14,028 | -0.20(-1.01%) |
Oct 27, 2016 | 19.58 | 19.77 | 19.48 | 19.61 | 16,094 | +0.05(+0.26%) |
Oct 26, 2016 | 19.44 | 19.60 | 19.42 | 19.56 | 21,282 | +0.29(+1.50%) |
Oct 25, 2016 | 19.33 | 19.40 | 19.12 | 19.27 | 22,890 | +0.03(+0.16%) |
Oct 24, 2016 | 19.28 | 19.40 | 19.14 | 19.24 | 9,271 | +0.12(+0.63%) |
Oct 21, 2016 | 18.97 | 19.15 | 18.97 | 19.12 | 10,004 | +0.15(+0.79%) |
Oct 20, 2016 | 19.21 | 19.22 | 18.95 | 18.97 | 18,928 | -0.16(-0.83%) |
Oct 19, 2016 | 19.03 | 19.14 | 19.03 | 19.13 | 10,234 | +0.16(+0.83%) |
Oct 18, 2016 | 18.99 | 19.16 | 18.92 | 18.97 | 52,816 | -0.09(-0.45%) |
Oct 17, 2016 | 18.93 | 19.06 | 18.83 | 19.06 | 33,224 | +0.28(+1.51%) |
Oct 14, 2016 | 18.93 | 18.95 | 18.77 | 18.77 | 24,949 | +0.13(+0.72%) |
Oct 13, 2016 | 18.44 | 18.71 | 18.31 | 18.64 | 31,071 | +0.17(+0.91%) |
Oct 12, 2016 | 18.63 | 18.72 | 18.42 | 18.47 | 24,472 | -0.08(-0.42%) |
Oct 11, 2016 | 18.66 | 18.70 | 18.55 | 18.55 | 4,372 | -0.02(-0.13%) |
Oct 10, 2016 | 18.57 | 18.76 | 18.54 | 18.57 | 14,009 | -0.00(-0.03%) |
Oct 07, 2016 | 18.75 | 18.83 | 18.58 | 18.58 | 4,174 | -0.03(-0.16%) |
Oct 06, 2016 | 18.55 | 18.65 | 18.50 | 18.61 | 23,360 | -0.03(-0.16%) |
Oct 05, 2016 | 18.74 | 18.81 | 18.55 | 18.64 | 9,832 | -0.08(-0.41%) |
Oct 04, 2016 | 18.81 | 18.81 | 18.72 | 18.72 | 12,491 | -0.16(-0.86%) |