Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.94 | 20.98 | 20.94 | 20.97 | 881 | +0.09(+0.42%) |
Mar 30, 2017 | 20.89 | 20.90 | 20.88 | 20.88 | 6,880 | -0.11(-0.51%) |
Mar 29, 2017 | 20.77 | 20.99 | 20.77 | 20.99 | 1,845 | +0.37(+1.80%) |
Mar 28, 2017 | 20.52 | 20.66 | 20.52 | 20.62 | 3,611 | +0.10(+0.50%) |
Mar 27, 2017 | 20.16 | 20.53 | 20.16 | 20.51 | 3,680 | +0.16(+0.81%) |
Mar 24, 2017 | 20.45 | 20.45 | 20.28 | 20.35 | 2,151 | -0.07(-0.33%) |
Mar 23, 2017 | 20.35 | 20.46 | 20.35 | 20.42 | 8,635 | +0.22(+1.09%) |
Mar 22, 2017 | 20.24 | 20.24 | 20.20 | 20.20 | 1,442 | -0.25(-1.23%) |
Mar 21, 2017 | 20.37 | 20.45 | 20.35 | 20.45 | 2,617 | -0.13(-0.61%) |
Mar 20, 2017 | 20.65 | 20.65 | 20.57 | 20.57 | 2,839 | -0.20(-0.94%) |
Mar 17, 2017 | 20.84 | 20.84 | 20.77 | 20.77 | 8,512 | -0.05(-0.24%) |
Mar 16, 2017 | 20.75 | 20.83 | 20.72 | 20.82 | 1,152 | +0.20(+0.95%) |
Mar 15, 2017 | 20.34 | 20.63 | 20.32 | 20.62 | 5,789 | +0.35(+1.72%) |
Mar 14, 2017 | 20.26 | 20.27 | 20.23 | 20.27 | 1,464 | -0.19(-0.94%) |
Mar 13, 2017 | 20.47 | 20.51 | 20.47 | 20.47 | 9,470 | -0.01(-0.05%) |
Mar 10, 2017 | 20.57 | 20.57 | 20.48 | 20.48 | 764 | +0.06(+0.28%) |
Mar 09, 2017 | 20.47 | 20.47 | 20.35 | 20.42 | 825 | -0.14(-0.70%) |
Mar 08, 2017 | 20.64 | 20.65 | 20.54 | 20.56 | 8,427 | -0.11(-0.54%) |
Mar 07, 2017 | 20.95 | 20.95 | 20.64 | 20.67 | 29,830 | -0.26(-1.22%) |
Mar 06, 2017 | 20.89 | 20.93 | 20.84 | 20.93 | 1,677 | -0.22(-1.05%) |
Mar 03, 2017 | 21.35 | 21.35 | 21.14 | 21.15 | 4,193 | -0.09(-0.41%) |
Mar 02, 2017 | 21.36 | 21.39 | 21.24 | 21.24 | 39,583 | -0.12(-0.54%) |
Mar 01, 2017 | 21.39 | 21.40 | 21.32 | 21.35 | 12,311 | +0.16(+0.74%) |
Feb 28, 2017 | 21.44 | 21.44 | 21.16 | 21.20 | 4,528 | -0.42(-1.96%) |
Feb 27, 2017 | 21.48 | 21.69 | 21.48 | 21.62 | 2,812 | +0.16(+0.73%) |
Feb 24, 2017 | 21.45 | 21.53 | 21.38 | 21.46 | 6,008 | -0.05(-0.25%) |
Feb 23, 2017 | 21.62 | 21.64 | 21.52 | 21.52 | 1,952 | -0.05(-0.22%) |
Feb 22, 2017 | 21.64 | 21.68 | 21.54 | 21.56 | 2,459 | -0.20(-0.91%) |
Feb 21, 2017 | 21.61 | 21.76 | 21.60 | 21.76 | 3,343 | +0.26(+1.23%) |
Feb 17, 2017 | 21.50 | 21.50 | 21.50 | 0 | -0.11(-0.49%) | |
Feb 16, 2017 | 21.78 | 21.78 | 21.54 | 21.60 | 13,890 | -0.15(-0.71%) |
Feb 15, 2017 | 21.64 | 21.77 | 21.64 | 21.76 | 3,013 | +0.09(+0.40%) |
Feb 14, 2017 | 21.59 | 21.67 | 21.57 | 21.67 | 3,316 | +0.06(+0.27%) |
Feb 13, 2017 | 21.54 | 21.64 | 21.52 | 21.61 | 2,389 | +0.09(+0.41%) |
Feb 10, 2017 | 21.35 | 21.53 | 21.35 | 21.52 | 2,112 | +0.27(+1.26%) |
Feb 09, 2017 | 21.08 | 21.30 | 21.08 | 21.26 | 12,100 | +0.20(+0.96%) |
Feb 08, 2017 | 20.84 | 21.06 | 20.84 | 21.05 | 4,464 | +0.00(+0.00%) |
Feb 07, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 198 | -0.00(-0.02%) |
Feb 06, 2017 | 21.14 | 21.14 | 21.04 | 21.06 | 1,628 | -0.13(-0.62%) |
Feb 03, 2017 | 20.98 | 21.25 | 20.98 | 21.19 | 1,968 | +0.18(+0.84%) |
Feb 02, 2017 | 20.94 | 21.10 | 20.94 | 21.01 | 3,727 | +0.02(+0.08%) |
Feb 01, 2017 | 21.06 | 21.07 | 20.89 | 21.00 | 2,108 | -0.04(-0.18%) |
Jan 31, 2017 | 20.92 | 21.03 | 20.81 | 21.03 | 3,516 | +0.13(+0.60%) |
Jan 30, 2017 | 20.81 | 20.92 | 20.80 | 20.91 | 2,161 | -0.21(-1.00%) |
Jan 27, 2017 | 21.16 | 21.22 | 21.10 | 21.12 | 4,435 | -0.10(-0.48%) |
Jan 26, 2017 | 21.40 | 21.40 | 21.22 | 21.22 | 12,453 | -0.19(-0.87%) |
Jan 25, 2017 | 21.43 | 21.46 | 21.36 | 21.41 | 7,408 | +0.12(+0.54%) |
Jan 24, 2017 | 21.07 | 21.30 | 21.07 | 21.29 | 3,645 | +0.42(+2.00%) |
Jan 23, 2017 | 20.89 | 20.91 | 20.86 | 20.88 | 2,357 | -0.16(-0.75%) |
Jan 20, 2017 | 20.99 | 21.08 | 20.99 | 21.03 | 3,820 | +0.13(+0.65%) |
Jan 19, 2017 | 20.91 | 20.91 | 20.84 | 20.90 | 3,744 | -0.12(-0.55%) |
Jan 18, 2017 | 21.06 | 21.06 | 21.02 | 21.02 | 1,136 | -0.21(-1.00%) |
Jan 17, 2017 | 21.22 | 21.27 | 21.22 | 21.23 | 1,511 | -0.02(-0.09%) |
Jan 13, 2017 | 21.25 | 21.25 | 21.25 | 0 | +0.06(+0.27%) | |
Jan 12, 2017 | 21.13 | 21.19 | 21.13 | 21.19 | 1,680 | -0.09(-0.45%) |
Jan 11, 2017 | 21.28 | 21.29 | 21.22 | 21.29 | 804 | +0.08(+0.37%) |
Jan 10, 2017 | 21.15 | 21.24 | 21.14 | 21.21 | 3,800 | +0.08(+0.36%) |
Jan 09, 2017 | 21.16 | 21.28 | 21.13 | 21.13 | 6,443 | -0.25(-1.18%) |
Jan 06, 2017 | 21.34 | 21.42 | 21.31 | 21.38 | 8,239 | -0.11(-0.53%) |
Jan 05, 2017 | 21.46 | 21.53 | 21.35 | 21.50 | 4,359 | -0.03(-0.15%) |
Jan 04, 2017 | 21.21 | 21.58 | 21.21 | 21.53 | 8,440 | +0.53(+2.54%) |
Jan 03, 2017 | 21.10 | 21.14 | 20.94 | 21.00 | 3,922 | +0.16(+0.75%) |
Dec 30, 2016 | 20.84 | 20.84 | 20.84 | 0 | -0.03(-0.15%) | |
Dec 29, 2016 | 20.93 | 20.93 | 20.87 | 20.87 | 2,926 | -0.01(-0.06%) |
Dec 28, 2016 | 21.07 | 21.07 | 20.88 | 20.88 | 2,250 | -0.38(-1.80%) |
Dec 27, 2016 | 21.27 | 21.27 | 21.23 | 21.27 | 4,556 | +0.20(+0.96%) |
Dec 23, 2016 | 21.06 | 21.06 | 21.06 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 21.07 | 21.09 | 21.02 | 21.06 | 3,761 | -0.14(-0.66%) |
Dec 21, 2016 | 21.26 | 21.26 | 21.20 | 21.20 | 1,417 | -0.02(-0.10%) |
Dec 20, 2016 | 21.21 | 21.25 | 21.18 | 21.22 | 4,882 | +0.19(+0.92%) |
Dec 19, 2016 | 21.32 | 21.32 | 21.02 | 21.03 | 3,967 | -0.01(-0.04%) |
Dec 16, 2016 | 21.07 | 21.07 | 21.04 | 21.04 | 962 | -0.04(-0.19%) |
Dec 15, 2016 | 20.91 | 21.12 | 20.91 | 21.08 | 9,450 | +0.05(+0.23%) |
Dec 14, 2016 | 21.34 | 21.34 | 21.03 | 21.03 | 4,092 | -0.35(-1.62%) |
Dec 13, 2016 | 21.45 | 21.45 | 21.32 | 21.37 | 2,174 | +0.01(+0.04%) |
Dec 12, 2016 | 21.55 | 21.55 | 21.31 | 21.36 | 3,611 | -0.10(-0.45%) |
Dec 09, 2016 | 21.38 | 21.50 | 21.38 | 21.46 | 4,447 | +0.09(+0.42%) |
Dec 08, 2016 | 21.20 | 21.37 | 21.15 | 21.37 | 7,339 | +0.18(+0.85%) |
Dec 07, 2016 | 21.03 | 21.19 | 20.99 | 21.19 | 10,829 | +0.17(+0.82%) |
Dec 06, 2016 | 20.84 | 21.04 | 20.77 | 21.02 | 3,891 | +0.17(+0.83%) |
Dec 05, 2016 | 20.70 | 20.90 | 20.70 | 20.84 | 3,662 | +0.43(+2.12%) |
Dec 02, 2016 | 20.37 | 20.43 | 20.37 | 20.41 | 5,621 | +0.04(+0.21%) |
Dec 01, 2016 | 20.54 | 20.59 | 20.35 | 20.37 | 6,332 | -0.07(-0.35%) |
Nov 30, 2016 | 20.47 | 20.57 | 20.42 | 20.44 | 4,933 | +0.24(+1.20%) |
Nov 29, 2016 | 20.31 | 20.31 | 20.20 | 20.20 | 6,799 | -0.22(-1.09%) |
Nov 28, 2016 | 20.63 | 20.63 | 20.38 | 20.42 | 18,227 | -0.24(-1.16%) |
Nov 25, 2016 | 20.63 | 20.66 | 20.63 | 20.66 | 1,326 | +0.06(+0.28%) |
Nov 23, 2016 | 20.60 | 20.60 | 20.60 | 0 | +0.09(+0.44%) | |
Nov 22, 2016 | 20.41 | 20.54 | 20.41 | 20.51 | 6,294 | +0.16(+0.77%) |
Nov 21, 2016 | 20.37 | 20.37 | 20.29 | 20.36 | 2,139 | +0.13(+0.63%) |
Nov 18, 2016 | 20.20 | 20.24 | 20.14 | 20.23 | 9,113 | +0.10(+0.48%) |
Nov 17, 2016 | 20.28 | 20.28 | 20.13 | 20.13 | 13,949 | -0.02(-0.09%) |
Nov 16, 2016 | 20.11 | 20.15 | 20.06 | 20.15 | 4,420 | +0.07(+0.36%) |
Nov 15, 2016 | 20.05 | 20.12 | 20.04 | 20.08 | 1,241 | +0.03(+0.14%) |
Nov 14, 2016 | 19.94 | 20.08 | 19.94 | 20.05 | 2,914 | +0.21(+1.06%) |
Nov 11, 2016 | 19.57 | 19.84 | 19.55 | 19.84 | 5,229 | +0.20(+1.01%) |
Nov 10, 2016 | 19.63 | 19.64 | 19.51 | 19.64 | 1,426 | +0.25(+1.29%) |
Nov 09, 2016 | 18.88 | 19.44 | 18.88 | 19.39 | 8,127 | +0.47(+2.49%) |
Nov 08, 2016 | 18.67 | 18.92 | 18.64 | 18.92 | 4,942 | +0.16(+0.86%) |
Nov 07, 2016 | 18.48 | 18.77 | 18.48 | 18.76 | 21,433 | +0.43(+2.35%) |
Nov 04, 2016 | 18.17 | 18.48 | 18.17 | 18.33 | 25,503 | +0.10(+0.56%) |
Nov 03, 2016 | 18.30 | 18.30 | 18.18 | 18.23 | 18,351 | +0.01(+0.08%) |
Nov 02, 2016 | 18.37 | 18.37 | 18.21 | 18.21 | 1,924 | -0.25(-1.33%) |
Nov 01, 2016 | 18.64 | 18.64 | 18.33 | 18.46 | 4,489 | -0.20(-1.09%) |
Oct 31, 2016 | 18.66 | 18.66 | 18.64 | 18.66 | 4,013 | -0.04(-0.20%) |
Oct 28, 2016 | 18.82 | 18.84 | 18.70 | 18.70 | 1,452 | -0.19(-1.02%) |
Oct 27, 2016 | 19.16 | 19.16 | 18.89 | 18.89 | 2,091 | -0.23(-1.21%) |
Oct 26, 2016 | 19.21 | 19.29 | 19.11 | 19.12 | 1,869 | -0.21(-1.08%) |
Oct 25, 2016 | 19.46 | 19.46 | 19.33 | 19.33 | 1,664 | -0.07(-0.36%) |
Oct 24, 2016 | 19.44 | 19.51 | 19.40 | 19.40 | 2,659 | +0.11(+0.55%) |
Oct 21, 2016 | 19.36 | 19.36 | 19.29 | 19.29 | 614 | -0.15(-0.79%) |
Oct 20, 2016 | 19.45 | 19.45 | 19.43 | 19.45 | 2,410 | -0.05(-0.25%) |
Oct 19, 2016 | 19.39 | 19.57 | 19.30 | 19.50 | 7,611 | +0.12(+0.60%) |
Oct 18, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 245 | +0.16(+0.85%) |
Oct 17, 2016 | 19.22 | 19.26 | 19.22 | 19.22 | 2,909 | -0.02(-0.10%) |
Oct 14, 2016 | 19.25 | 19.27 | 19.24 | 19.24 | 3,870 | -0.10(-0.50%) |
Oct 13, 2016 | 19.24 | 19.35 | 19.20 | 19.33 | 2,977 | -0.11(-0.54%) |
Oct 12, 2016 | 19.36 | 19.44 | 19.32 | 19.44 | 1,528 | +0.10(+0.50%) |
Oct 11, 2016 | 19.34 | 19.34 | 19.34 | 19.34 | 214 | -0.37(-1.86%) |
Oct 10, 2016 | 19.71 | 19.71 | 19.71 | 19.71 | 525 | +0.18(+0.94%) |
Oct 07, 2016 | 19.66 | 19.66 | 19.53 | 19.53 | 1,496 | -0.13(-0.64%) |
Oct 06, 2016 | 19.60 | 19.65 | 19.60 | 19.65 | 2,998 | -0.05(-0.24%) |
Oct 05, 2016 | 19.70 | 19.74 | 19.68 | 19.70 | 1,872 | +0.14(+0.74%) |
Oct 04, 2016 | 19.83 | 19.83 | 19.54 | 19.55 | 1,420 | -0.25(-1.26%) |
Oct 03, 2016 | 19.92 | 19.92 | 19.71 | 19.80 | 111,437 | -0.13(-0.68%) |
Sep 30, 2016 | 19.90 | 19.95 | 19.80 | 19.94 | 4,198 | +0.11(+0.56%) |
Sep 29, 2016 | 19.94 | 19.94 | 19.75 | 19.83 | 3,619 | -0.08(-0.41%) |
Sep 28, 2016 | 19.73 | 19.91 | 19.73 | 19.91 | 2,626 | +0.12(+0.63%) |
Sep 27, 2016 | 19.70 | 19.79 | 19.70 | 19.79 | 1,532 | -0.05(-0.26%) |
Sep 23, 2016 | 20.02 | 20.02 | 19.83 | 19.84 | 162 | -0.20(-1.02%) |
Sep 22, 2016 | 19.96 | 20.04 | 19.96 | 20.04 | 3,111 | +0.27(+1.35%) |
Sep 21, 2016 | 19.44 | 19.78 | 19.44 | 19.78 | 11,610 | +0.29(+1.51%) |
Sep 20, 2016 | 19.46 | 19.51 | 19.46 | 19.48 | 776 | +0.03(+0.15%) |
Sep 19, 2016 | 19.33 | 19.55 | 19.33 | 19.45 | 3,782 | +0.17(+0.90%) |
Sep 16, 2016 | 19.31 | 19.33 | 19.28 | 19.28 | 698 | -0.11(-0.55%) |
Sep 15, 2016 | 19.38 | 19.40 | 19.38 | 19.39 | 1,175 | +0.23(+1.20%) |
Sep 14, 2016 | 19.20 | 19.20 | 19.14 | 19.15 | 2,488 | -0.03(-0.17%) |
Sep 13, 2016 | 19.37 | 19.38 | 19.18 | 19.19 | 6,231 | -0.40(-2.05%) |
Sep 12, 2016 | 19.28 | 19.59 | 19.28 | 19.59 | 1,022 | +0.12(+0.64%) |
Sep 09, 2016 | 19.61 | 19.61 | 19.46 | 19.46 | 408 | -0.55(-2.77%) |
Sep 08, 2016 | 20.06 | 20.06 | 20.01 | 20.02 | 2,185 | -0.06(-0.30%) |
Sep 07, 2016 | 19.95 | 20.08 | 19.95 | 20.08 | 10,785 | +0.06(+0.29%) |
Sep 06, 2016 | 19.91 | 20.02 | 19.91 | 20.02 | 19,308 | +0.18(+0.89%) |
Sep 02, 2016 | 19.87 | 19.84 | 19.84 | 19.84 | 1,976 | +0.18(+0.91%) |
Sep 01, 2016 | 19.67 | 19.71 | 19.64 | 19.66 | 3,975 | +0.06(+0.29%) |
Aug 31, 2016 | 19.70 | 19.70 | 19.57 | 19.61 | 4,115 | -0.13(-0.68%) |
Aug 30, 2016 | 19.98 | 19.98 | 19.73 | 19.74 | 5,958 | -0.21(-1.06%) |
Aug 29, 2016 | 19.81 | 19.95 | 19.81 | 19.95 | 1,489 | +0.07(+0.34%) |
Aug 26, 2016 | 20.02 | 20.12 | 19.78 | 19.88 | 5,459 | -0.02(-0.10%) |
Aug 25, 2016 | 19.95 | 19.97 | 19.89 | 19.90 | 8,585 | -0.02(-0.10%) |
Aug 24, 2016 | 20.11 | 20.11 | 19.89 | 19.92 | 8,448 | -0.21(-1.02%) |
Aug 23, 2016 | 20.17 | 20.17 | 20.12 | 20.13 | 2,037 | +0.10(+0.48%) |
Aug 22, 2016 | 20.01 | 20.06 | 20.01 | 20.03 | 5,991 | -0.03(-0.13%) |
Aug 19, 2016 | 20.03 | 20.07 | 19.99 | 20.06 | 3,253 | -0.03(-0.13%) |
Aug 18, 2016 | 20.03 | 20.09 | 20.03 | 20.08 | 2,765 | +0.16(+0.81%) |
Aug 17, 2016 | 19.88 | 19.94 | 19.81 | 19.92 | 13,645 | -0.05(-0.24%) |
Aug 16, 2016 | 20.03 | 20.04 | 19.95 | 19.97 | 4,367 | -0.17(-0.86%) |
Aug 15, 2016 | 20.14 | 20.14 | 20.14 | 20.14 | 313 | +0.08(+0.38%) |
Aug 12, 2016 | 20.11 | 20.12 | 20.01 | 20.07 | 3,534 | -0.01(-0.05%) |
Aug 11, 2016 | 20.08 | 20.10 | 20.05 | 20.08 | 5,660 | +0.05(+0.24%) |
Aug 10, 2016 | 20.07 | 20.07 | 19.99 | 20.03 | 8,549 | -0.02(-0.10%) |
Aug 09, 2016 | 20.04 | 20.08 | 19.98 | 20.05 | 8,524 | +0.07(+0.34%) |
Aug 08, 2016 | 19.93 | 20.03 | 19.93 | 19.98 | 7,736 | +0.00(+0.00%) |
Aug 05, 2016 | 19.89 | 20.02 | 19.89 | 19.98 | 5,030 | -0.01(-0.07%) |
Aug 04, 2016 | 19.99 | 20.00 | 19.95 | 19.99 | 3,060 | +0.07(+0.36%) |
Aug 03, 2016 | 19.91 | 19.95 | 19.88 | 19.92 | 1,790 | -0.02(-0.10%) |
Aug 02, 2016 | 20.13 | 20.13 | 19.88 | 19.94 | 14,596 | -0.13(-0.65%) |
Aug 01, 2016 | 20.06 | 20.10 | 20.05 | 20.07 | 3,465 | -0.08(-0.38%) |
Jul 29, 2016 | 20.13 | 20.15 | 20.10 | 20.15 | 31,608 | +0.11(+0.56%) |
Jul 28, 2016 | 19.99 | 20.06 | 19.95 | 20.04 | 4,225 | +0.02(+0.12%) |
Jul 27, 2016 | 20.05 | 20.05 | 19.96 | 20.01 | 8,155 | -0.04(-0.20%) |
Jul 26, 2016 | 20.06 | 20.08 | 19.95 | 20.05 | 16,470 | +0.13(+0.66%) |
Jul 25, 2016 | 19.98 | 19.99 | 19.92 | 19.92 | 9,801 | -0.12(-0.58%) |
Jul 22, 2016 | 20.00 | 20.08 | 19.95 | 20.04 | 6,082 | +0.20(+1.02%) |
Jul 21, 2016 | 19.96 | 19.96 | 19.83 | 19.84 | 5,148 | -0.18(-0.91%) |
Jul 20, 2016 | 20.02 | 20.06 | 19.99 | 20.02 | 2,626 | +0.06(+0.29%) |
Jul 19, 2016 | 19.99 | 19.99 | 19.96 | 19.96 | 1,214 | -0.08(-0.38%) |
Jul 18, 2016 | 19.99 | 20.07 | 19.99 | 20.04 | 17,092 | +0.03(+0.14%) |
Jul 15, 2016 | 20.02 | 20.03 | 19.98 | 20.01 | 3,650 | -0.01(-0.03%) |
Jul 14, 2016 | 20.06 | 20.06 | 20.01 | 20.02 | 7,342 | -0.02(-0.08%) |
Jul 13, 2016 | 20.07 | 20.08 | 20.03 | 20.03 | 15,207 | -0.01(-0.03%) |
Jul 12, 2016 | 20.07 | 20.09 | 20.04 | 20.04 | 2,802 | +0.06(+0.29%) |
Jul 11, 2016 | 19.94 | 20.03 | 19.94 | 19.98 | 146,135 | +0.08(+0.42%) |
Jul 08, 2016 | 19.66 | 19.91 | 19.59 | 19.90 | 29,624 | +0.31(+1.59%) |
Jul 07, 2016 | 19.68 | 19.68 | 19.58 | 19.59 | 1,950 | -0.06(-0.29%) |
Jul 06, 2016 | 19.52 | 19.64 | 19.52 | 19.64 | 1,157 | +0.10(+0.49%) |
Jul 05, 2016 | 19.57 | 19.57 | 19.52 | 19.55 | 1,878 | +0.05(+0.25%) |
Jul 01, 2016 | 19.61 | 19.50 | 19.50 | 19.50 | 5,306 | -0.03(-0.15%) |
Jun 30, 2016 | 19.26 | 19.53 | 19.26 | 19.53 | 10,534 | +0.37(+1.91%) |
Jun 29, 2016 | 19.02 | 19.16 | 19.02 | 19.16 | 7,434 | +0.28(+1.47%) |
Jun 28, 2016 | 18.78 | 18.89 | 18.76 | 18.89 | 11,092 | +0.22(+1.19%) |
Jun 27, 2016 | 18.67 | 18.67 | 18.66 | 18.66 | 1,651 | -0.32(-1.67%) |
Jun 24, 2016 | 18.98 | 19.06 | 18.92 | 18.98 | 3,411 | -0.36(-1.85%) |
Jun 23, 2016 | 19.33 | 19.37 | 19.29 | 19.34 | 3,806 | +0.16(+0.82%) |
Jun 22, 2016 | 19.25 | 19.26 | 19.16 | 19.18 | 4,636 | +0.03(+0.18%) |
Jun 21, 2016 | 19.25 | 19.25 | 19.15 | 19.15 | 3,620 | -0.04(-0.21%) |
Jun 20, 2016 | 19.15 | 19.23 | 19.15 | 19.19 | 18,083 | +0.17(+0.92%) |
Jun 17, 2016 | 19.08 | 19.08 | 18.89 | 19.01 | 15,201 | -0.08(-0.44%) |
Jun 16, 2016 | 18.92 | 19.11 | 18.91 | 19.10 | 18,534 | +0.07(+0.37%) |
Jun 15, 2016 | 19.10 | 19.10 | 19.02 | 19.03 | 680 | -0.04(-0.22%) |
Jun 14, 2016 | 19.05 | 19.07 | 19.00 | 19.07 | 6,990 | +0.06(+0.30%) |
Jun 13, 2016 | 19.06 | 19.11 | 19.01 | 19.01 | 5,672 | -0.13(-0.68%) |
Jun 10, 2016 | 19.19 | 19.19 | 19.15 | 19.15 | 706 | -0.19(-0.96%) |
Jun 09, 2016 | 19.31 | 19.33 | 19.29 | 19.33 | 3,087 | +0.04(+0.20%) |
Jun 08, 2016 | 19.22 | 19.31 | 19.22 | 19.29 | 5,290 | +0.11(+0.60%) |
Jun 07, 2016 | 19.15 | 19.23 | 19.15 | 19.18 | 1,492 | +0.12(+0.65%) |
Jun 06, 2016 | 19.07 | 19.07 | 19.05 | 19.05 | 468 | -0.06(-0.33%) |
Jun 03, 2016 | 19.03 | 19.12 | 18.98 | 19.12 | 4,107 | +0.08(+0.43%) |
Jun 02, 2016 | 18.92 | 19.03 | 18.91 | 19.03 | 2,342 | +0.11(+0.58%) |
Jun 01, 2016 | 18.78 | 18.97 | 18.78 | 18.92 | 2,995 | +0.06(+0.34%) |
May 31, 2016 | 18.86 | 18.87 | 18.86 | 18.86 | 3,151 | +0.02(+0.09%) |
May 27, 2016 | 18.78 | 18.84 | 18.84 | 18.84 | 2,711 | +0.07(+0.37%) |
May 26, 2016 | 18.80 | 18.81 | 18.77 | 18.77 | 4,691 | +0.05(+0.25%) |
May 25, 2016 | 18.82 | 18.82 | 18.71 | 18.73 | 2,819 | -0.00(-0.00%) |
May 24, 2016 | 18.61 | 18.74 | 18.61 | 18.73 | 11,245 | +0.30(+1.61%) |
May 23, 2016 | 18.42 | 18.47 | 18.42 | 18.43 | 3,066 | +0.20(+1.10%) |
May 19, 2016 | 18.23 | 18.23 | 18.23 | 18.23 | 5 | -0.14(-0.78%) |
May 18, 2016 | 18.39 | 18.54 | 18.35 | 18.37 | 2,073 | -0.03(-0.16%) |
May 17, 2016 | 18.67 | 18.67 | 18.37 | 18.40 | 6,414 | -0.39(-2.07%) |
May 16, 2016 | 18.74 | 18.79 | 18.74 | 18.79 | 677 | +0.17(+0.91%) |
May 13, 2016 | 18.74 | 18.78 | 18.62 | 18.62 | 4,850 | -0.18(-0.96%) |
May 12, 2016 | 18.68 | 18.82 | 18.68 | 18.80 | 2,984 | +0.07(+0.39%) |
May 11, 2016 | 18.85 | 18.85 | 18.72 | 18.73 | 2,663 | -0.14(-0.77%) |
May 10, 2016 | 18.77 | 18.87 | 18.77 | 18.87 | 12,006 | +0.12(+0.66%) |
May 09, 2016 | 18.66 | 18.76 | 18.66 | 18.75 | 1,191 | +0.15(+0.79%) |
May 06, 2016 | 18.51 | 18.60 | 18.51 | 18.60 | 1,312 | +0.10(+0.55%) |
May 05, 2016 | 18.53 | 18.60 | 18.50 | 18.50 | 3,841 | -0.04(-0.20%) |
May 04, 2016 | 18.51 | 18.58 | 18.50 | 18.54 | 4,688 | -0.04(-0.21%) |
May 03, 2016 | 18.54 | 18.57 | 18.54 | 18.57 | 952 | -0.07(-0.36%) |
May 02, 2016 | 18.49 | 18.64 | 18.49 | 18.64 | 7,485 | +0.19(+1.04%) |
Apr 29, 2016 | 18.39 | 18.45 | 18.39 | 18.45 | 978 | -0.02(-0.10%) |
Apr 28, 2016 | 18.55 | 18.69 | 18.47 | 18.47 | 2,150 | -0.07(-0.38%) |
Apr 27, 2016 | 18.58 | 18.58 | 18.54 | 18.54 | 2,801 | -0.04(-0.24%) |
Apr 26, 2016 | 18.61 | 18.61 | 18.55 | 18.58 | 1,570 | +0.05(+0.26%) |
Apr 25, 2016 | 18.53 | 18.54 | 18.53 | 18.54 | 866 | +0.02(+0.10%) |
Apr 22, 2016 | 18.56 | 18.56 | 18.41 | 18.52 | 13,872 | -0.05(-0.26%) |
Apr 21, 2016 | 18.72 | 18.72 | 18.55 | 18.56 | 12,343 | -0.20(-1.07%) |
Apr 20, 2016 | 18.85 | 18.86 | 18.77 | 18.77 | 10,471 | -0.07(-0.39%) |
Apr 19, 2016 | 18.88 | 18.88 | 18.84 | 18.84 | 2,166 | -0.06(-0.31%) |
Apr 18, 2016 | 18.81 | 18.90 | 18.81 | 18.90 | 2,926 | +0.15(+0.81%) |
Apr 15, 2016 | 18.68 | 18.76 | 18.66 | 18.75 | 4,004 | +0.06(+0.33%) |
Apr 14, 2016 | 18.70 | 18.71 | 18.69 | 18.69 | 4,417 | -0.01(-0.04%) |
Apr 13, 2016 | 18.66 | 18.71 | 18.62 | 18.69 | 5,863 | +0.10(+0.54%) |
Apr 12, 2016 | 18.47 | 18.59 | 18.47 | 18.59 | 3,766 | +0.02(+0.09%) |
Apr 11, 2016 | 18.62 | 18.62 | 18.58 | 18.58 | 683 | +0.03(+0.16%) |
Apr 08, 2016 | 18.55 | 18.55 | 18.53 | 18.55 | 521 | +0.07(+0.39%) |
Apr 07, 2016 | 18.54 | 18.59 | 18.47 | 18.47 | 4,190 | -0.18(-0.95%) |
Apr 06, 2016 | 18.54 | 18.65 | 18.52 | 18.65 | 50,759 | +0.14(+0.78%) |
Apr 05, 2016 | 18.66 | 18.66 | 18.51 | 18.51 | 6,171 | -0.19(-1.03%) |
Apr 04, 2016 | 18.71 | 18.72 | 18.70 | 18.70 | 2,915 | +0.03(+0.16%) |