Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.76 | 18.76 | 18.76 | 0 | +0.05(+0.27%) | |
Dec 29, 2016 | 18.67 | 18.71 | 18.67 | 18.71 | 2,335 | +0.02(+0.11%) |
Dec 28, 2016 | 18.68 | 18.69 | 18.68 | 18.69 | 9,072 | +0.02(+0.11%) |
Dec 23, 2016 | 18.67 | 18.67 | 18.67 | 0 | -0.03(-0.16%) | |
Dec 22, 2016 | 18.71 | 18.73 | 18.70 | 18.70 | 44,340 | +0.01(+0.05%) |
Dec 21, 2016 | 18.69 | 18.71 | 18.69 | 18.69 | 10,316 | -0.04(-0.21%) |
Dec 20, 2016 | 18.69 | 18.73 | 18.69 | 18.73 | 16,875 | +0.00(+0.00%) |
Dec 19, 2016 | 18.71 | 18.74 | 18.71 | 18.73 | 16,388 | +0.01(+0.05%) |
Dec 16, 2016 | 18.73 | 18.73 | 18.69 | 18.72 | 28,156 | +0.01(+0.05%) |
Dec 15, 2016 | 18.73 | 18.73 | 18.71 | 18.71 | 30,199 | -0.02(-0.11%) |
Dec 14, 2016 | 18.74 | 18.77 | 18.71 | 18.73 | 11,477 | -0.03(-0.16%) |
Dec 13, 2016 | 18.77 | 18.77 | 18.75 | 18.76 | 47,173 | -0.01(-0.05%) |
Dec 12, 2016 | 18.77 | 18.77 | 18.76 | 18.77 | 20,134 | +0.01(+0.05%) |
Dec 09, 2016 | 18.78 | 18.78 | 18.74 | 18.76 | 15,086 | -0.02(-0.11%) |
Dec 08, 2016 | 18.79 | 18.79 | 18.77 | 18.78 | 47,483 | -0.01(-0.05%) |
Dec 07, 2016 | 18.80 | 18.81 | 18.78 | 18.79 | 26,126 | +0.00(+0.00%) |
Dec 06, 2016 | 18.78 | 18.80 | 18.78 | 18.79 | 22,518 | +0.03(+0.16%) |
Dec 05, 2016 | 18.78 | 18.78 | 18.76 | 18.76 | 23,597 | -0.04(-0.21%) |
Dec 02, 2016 | 18.80 | 18.80 | 18.76 | 18.80 | 10,544 | +0.07(+0.37%) |
Dec 01, 2016 | 18.77 | 18.77 | 18.72 | 18.73 | 10,755 | -0.06(-0.32%) |
Nov 30, 2016 | 18.80 | 18.80 | 18.77 | 18.79 | 14,196 | +0.01(+0.05%) |
Nov 29, 2016 | 18.82 | 18.83 | 18.78 | 18.78 | 66,971 | -0.03(-0.16%) |
Nov 28, 2016 | 18.80 | 18.81 | 18.79 | 18.81 | 41,207 | +0.05(+0.27%) |
Nov 25, 2016 | 18.77 | 18.77 | 18.75 | 18.76 | 63,123 | -0.05(-0.27%) |
Nov 24, 2016 | 18.83 | 18.84 | 18.81 | 18.81 | 59,228 | -0.02(-0.11%) |
Nov 23, 2016 | 18.82 | 18.84 | 18.82 | 18.83 | 14,282 | -0.01(-0.05%) |
Nov 22, 2016 | 18.84 | 18.85 | 18.83 | 18.84 | 324,461 | +0.00(+0.00%) |
Nov 21, 2016 | 18.82 | 18.84 | 18.82 | 18.84 | 55,212 | +0.03(+0.16%) |
Nov 18, 2016 | 18.84 | 18.84 | 18.81 | 18.81 | 18,367 | -0.03(-0.16%) |
Nov 17, 2016 | 18.83 | 18.85 | 18.83 | 18.84 | 28,031 | -0.01(-0.05%) |
Nov 16, 2016 | 18.83 | 18.85 | 18.83 | 18.85 | 5,745 | +0.03(+0.16%) |
Nov 15, 2016 | 18.83 | 18.83 | 18.82 | 18.82 | 17,396 | +0.02(+0.11%) |
Nov 14, 2016 | 18.84 | 18.84 | 18.80 | 18.80 | 53,984 | -0.11(-0.58%) |
Nov 11, 2016 | 18.82 | 18.91 | 18.82 | 18.91 | 8,937 | +0.08(+0.42%) |
Nov 10, 2016 | 18.86 | 18.89 | 18.83 | 18.83 | 23,446 | -0.06(-0.32%) |
Nov 09, 2016 | 18.93 | 18.93 | 18.86 | 18.89 | 30,978 | -0.05(-0.26%) |
Nov 08, 2016 | 18.94 | 18.94 | 18.94 | 18.94 | 5,361 | -0.02(-0.11%) |
Nov 07, 2016 | 18.95 | 18.96 | 18.95 | 18.96 | 8,391 | -0.01(-0.05%) |
Nov 04, 2016 | 18.96 | 18.98 | 18.94 | 18.97 | 18,291 | +0.03(+0.16%) |
Nov 03, 2016 | 18.94 | 18.96 | 18.94 | 18.94 | 18,926 | -0.03(-0.16%) |
Nov 02, 2016 | 18.97 | 18.97 | 18.96 | 18.97 | 12,487 | +0.03(+0.16%) |
Nov 01, 2016 | 18.94 | 18.94 | 18.92 | 18.94 | 8,042 | +0.00(+0.00%) |
Oct 31, 2016 | 18.94 | 18.94 | 18.94 | 18.94 | 4,748 | +0.01(+0.05%) |
Oct 28, 2016 | 18.92 | 18.93 | 18.91 | 18.93 | 13,836 | +0.03(+0.16%) |
Oct 27, 2016 | 18.93 | 18.93 | 18.89 | 18.90 | 18,704 | -0.04(-0.21%) |
Oct 26, 2016 | 18.96 | 18.96 | 18.93 | 18.94 | 11,983 | -0.03(-0.16%) |
Oct 25, 2016 | 18.98 | 18.99 | 18.96 | 18.97 | 33,920 | -0.02(-0.11%) |
Oct 24, 2016 | 18.99 | 18.99 | 18.98 | 18.99 | 28,734 | +0.00(+0.00%) |
Oct 21, 2016 | 18.99 | 18.99 | 18.98 | 18.99 | 45,491 | +0.05(+0.26%) |
Oct 20, 2016 | 18.96 | 18.96 | 18.94 | 18.94 | 9,432 | -0.03(-0.16%) |
Oct 19, 2016 | 18.93 | 18.97 | 18.92 | 18.97 | 19,017 | +0.04(+0.21%) |
Oct 18, 2016 | 18.93 | 18.93 | 18.92 | 18.93 | 8,033 | +0.01(+0.05%) |
Oct 17, 2016 | 18.90 | 18.92 | 18.90 | 18.92 | 4,750 | +0.04(+0.21%) |
Oct 14, 2016 | 18.90 | 18.91 | 18.88 | 18.88 | 23,950 | -0.02(-0.11%) |
Oct 13, 2016 | 18.92 | 18.92 | 18.89 | 18.90 | 28,047 | +0.01(+0.05%) |
Oct 12, 2016 | 18.90 | 18.91 | 18.89 | 18.89 | 115,929 | +0.00(+0.00%) |
Oct 11, 2016 | 18.90 | 18.90 | 18.89 | 18.89 | 28,113 | -0.01(-0.05%) |
Oct 07, 2016 | 18.90 | 18.90 | 18.90 | 0 | +0.01(+0.05%) | |
Oct 06, 2016 | 18.91 | 18.93 | 18.89 | 18.89 | 38,290 | -0.02(-0.11%) |
Oct 05, 2016 | 18.94 | 18.94 | 18.91 | 18.91 | 22,721 | -0.02(-0.11%) |
Oct 04, 2016 | 18.97 | 18.99 | 18.93 | 18.93 | 40,445 | -0.04(-0.21%) |
Oct 03, 2016 | 19.01 | 19.01 | 18.97 | 18.97 | 22,264 | -0.02(-0.11%) |
Sep 30, 2016 | 19.00 | 19.01 | 18.99 | 18.99 | 18,120 | -0.03(-0.16%) |
Sep 29, 2016 | 18.99 | 19.02 | 18.99 | 19.02 | 14,721 | +0.01(+0.05%) |
Sep 28, 2016 | 19.01 | 19.02 | 19.01 | 19.01 | 26,645 | +0.01(+0.05%) |
Sep 27, 2016 | 19.03 | 19.03 | 19.00 | 19.00 | 54,688 | -0.07(-0.37%) |
Sep 26, 2016 | 19.06 | 19.08 | 19.03 | 19.07 | 108,452 | +0.02(+0.10%) |
Sep 23, 2016 | 19.04 | 19.05 | 19.04 | 19.05 | 59,699 | +0.03(+0.16%) |
Sep 22, 2016 | 19.00 | 19.02 | 19.00 | 19.02 | 29,448 | +0.01(+0.05%) |
Sep 21, 2016 | 18.99 | 19.01 | 18.98 | 19.01 | 19,260 | +0.02(+0.11%) |
Sep 20, 2016 | 19.00 | 19.01 | 18.98 | 18.99 | 30,770 | +0.01(+0.05%) |
Sep 19, 2016 | 18.96 | 18.99 | 18.96 | 18.98 | 11,976 | +0.03(+0.16%) |
Sep 16, 2016 | 18.95 | 18.96 | 18.95 | 18.95 | 6,158 | -0.04(-0.21%) |
Sep 15, 2016 | 18.97 | 18.99 | 18.97 | 18.99 | 8,960 | +0.01(+0.05%) |
Sep 14, 2016 | 18.97 | 18.99 | 18.97 | 18.98 | 17,629 | +0.02(+0.11%) |
Sep 13, 2016 | 18.99 | 18.99 | 18.95 | 18.96 | 21,692 | -0.04(-0.21%) |
Sep 12, 2016 | 18.99 | 19.00 | 18.98 | 19.00 | 26,020 | +0.01(+0.05%) |
Sep 09, 2016 | 19.00 | 19.01 | 18.99 | 18.99 | 36,062 | -0.02(-0.11%) |
Sep 08, 2016 | 19.03 | 19.03 | 19.00 | 19.01 | 30,804 | -0.04(-0.21%) |
Sep 07, 2016 | 19.02 | 19.05 | 19.02 | 19.05 | 12,399 | +0.03(+0.16%) |
Sep 06, 2016 | 19.00 | 19.02 | 19.00 | 19.02 | 17,799 | +0.00(+0.00%) |
Sep 02, 2016 | 19.02 | 19.02 | 19.02 | 0 | +0.02(+0.11%) | |
Sep 01, 2016 | 18.97 | 19.01 | 18.97 | 19.00 | 30,061 | +0.02(+0.11%) |
Aug 31, 2016 | 18.97 | 18.99 | 18.97 | 18.98 | 14,134 | +0.00(+0.00%) |
Aug 30, 2016 | 18.94 | 18.98 | 18.94 | 18.98 | 18,318 | +0.00(+0.00%) |
Aug 29, 2016 | 18.93 | 18.98 | 18.92 | 18.98 | 10,977 | +0.07(+0.37%) |
Aug 26, 2016 | 18.95 | 18.95 | 18.91 | 18.91 | 40,048 | -0.12(-0.63%) |
Aug 25, 2016 | 19.03 | 19.04 | 19.03 | 19.03 | 21,554 | -0.02(-0.10%) |
Aug 24, 2016 | 19.05 | 19.05 | 19.04 | 19.05 | 9,122 | +0.00(+0.00%) |
Aug 23, 2016 | 19.06 | 19.06 | 19.05 | 19.05 | 18,243 | +0.01(+0.05%) |
Aug 22, 2016 | 19.03 | 19.05 | 19.03 | 19.04 | 9,254 | +0.02(+0.11%) |
Aug 19, 2016 | 19.02 | 19.03 | 19.02 | 19.02 | 4,077 | -0.01(-0.05%) |
Aug 18, 2016 | 19.00 | 19.03 | 19.00 | 19.03 | 10,920 | +0.01(+0.05%) |
Aug 17, 2016 | 19.02 | 19.02 | 19.00 | 19.02 | 12,353 | +0.02(+0.11%) |
Aug 16, 2016 | 19.02 | 19.02 | 18.99 | 19.00 | 27,452 | -0.01(-0.05%) |
Aug 15, 2016 | 19.03 | 19.03 | 19.01 | 19.01 | 21,535 | -0.03(-0.16%) |
Aug 12, 2016 | 19.05 | 19.05 | 19.04 | 19.04 | 2,874 | +0.01(+0.05%) |
Aug 11, 2016 | 19.05 | 19.05 | 19.03 | 19.03 | 19,070 | -0.02(-0.10%) |
Aug 10, 2016 | 19.05 | 19.06 | 19.04 | 19.05 | 10,713 | +0.00(+0.00%) |
Aug 09, 2016 | 19.00 | 19.06 | 19.00 | 19.05 | 8,820 | +0.05(+0.26%) |
Aug 08, 2016 | 19.04 | 19.04 | 19.00 | 19.00 | 21,372 | +0.00(+0.00%) |
Aug 05, 2016 | 19.04 | 19.04 | 19.00 | 19.00 | 24,179 | -0.02(-0.11%) |
Aug 04, 2016 | 19.01 | 19.02 | 19.01 | 19.02 | 38,246 | +0.04(+0.21%) |
Aug 03, 2016 | 19.03 | 19.03 | 18.97 | 18.98 | 9,225 | +0.00(+0.00%) |
Aug 02, 2016 | 18.98 | 19.01 | 18.96 | 18.98 | 83,677 | -0.06(-0.32%) |
Jul 29, 2016 | 19.04 | 19.04 | 19.04 | 0 | +0.10(+0.53%) | |
Jul 28, 2016 | 18.98 | 18.98 | 18.94 | 18.94 | 37,218 | -0.05(-0.26%) |
Jul 27, 2016 | 18.98 | 18.99 | 18.97 | 18.99 | 13,820 | +0.01(+0.05%) |
Jul 26, 2016 | 18.99 | 18.99 | 18.96 | 18.98 | 33,125 | -0.06(-0.32%) |
Jul 25, 2016 | 19.02 | 19.05 | 19.02 | 19.04 | 26,287 | +0.00(+0.00%) |
Jul 22, 2016 | 19.02 | 19.05 | 19.02 | 19.04 | 7,453 | +0.02(+0.11%) |
Jul 21, 2016 | 19.00 | 19.02 | 19.00 | 19.02 | 27,579 | +0.02(+0.11%) |
Jul 20, 2016 | 19.03 | 19.03 | 19.00 | 19.00 | 24,319 | -0.04(-0.21%) |
Jul 19, 2016 | 19.03 | 19.04 | 19.02 | 19.04 | 25,989 | +0.03(+0.16%) |
Jul 18, 2016 | 19.01 | 19.02 | 19.01 | 19.01 | 27,664 | +0.00(+0.00%) |
Jul 15, 2016 | 19.02 | 19.02 | 19.00 | 19.01 | 12,414 | -0.03(-0.16%) |
Jul 14, 2016 | 19.04 | 19.05 | 19.04 | 19.04 | 17,254 | -0.03(-0.16%) |
Jul 13, 2016 | 19.07 | 19.07 | 19.03 | 19.07 | 19,876 | +0.07(+0.37%) |
Jul 12, 2016 | 19.06 | 19.06 | 18.99 | 19.00 | 58,594 | -0.06(-0.31%) |
Jul 11, 2016 | 19.07 | 19.07 | 19.05 | 19.06 | 6,220 | -0.02(-0.10%) |
Jul 08, 2016 | 19.08 | 19.07 | 19.08 | 10,121 | +0.01(+0.05%) | |
Jul 07, 2016 | 19.05 | 19.07 | 19.04 | 19.07 | 31,326 | +0.02(+0.10%) |
Jul 05, 2016 | 19.05 | 19.06 | 19.02 | 19.05 | 27,789 | +0.02(+0.11%) |
Jul 04, 2016 | 19.03 | 19.03 | 19.02 | 19.03 | 3,690 | +0.08(+0.42%) |
Jun 30, 2016 | 18.95 | 18.95 | 18.95 | 0 | -0.03(-0.16%) | |
Jun 29, 2016 | 19.00 | 19.01 | 18.98 | 18.98 | 34,315 | -0.04(-0.21%) |
Jun 28, 2016 | 19.01 | 19.02 | 18.98 | 19.02 | 21,200 | +0.04(+0.21%) |
Jun 27, 2016 | 19.01 | 19.02 | 18.97 | 18.98 | 54,930 | -0.07(-0.37%) |
Jun 24, 2016 | 19.02 | 19.08 | 19.02 | 19.05 | 7,797 | +0.04(+0.21%) |
Jun 23, 2016 | 19.03 | 19.03 | 19.01 | 19.01 | 10,745 | -0.03(-0.16%) |
Jun 22, 2016 | 19.03 | 19.04 | 19.03 | 19.04 | 19,935 | +0.03(+0.16%) |
Jun 21, 2016 | 19.05 | 19.05 | 19.01 | 19.01 | 64,382 | -0.03(-0.16%) |
Jun 20, 2016 | 19.06 | 19.06 | 19.04 | 19.04 | 12,286 | -0.04(-0.21%) |
Jun 17, 2016 | 19.08 | 19.08 | 19.07 | 19.08 | 13,339 | +0.00(+0.00%) |
Jun 16, 2016 | 19.10 | 19.10 | 19.08 | 19.08 | 19,063 | +0.00(+0.00%) |
Jun 15, 2016 | 19.09 | 19.09 | 19.08 | 19.08 | 17,546 | +0.00(+0.00%) |
Jun 14, 2016 | 19.09 | 19.09 | 19.08 | 19.08 | 3,504 | +0.00(+0.00%) |
Jun 13, 2016 | 19.09 | 19.09 | 19.07 | 19.08 | 21,859 | +0.01(+0.05%) |
Jun 10, 2016 | 19.05 | 19.08 | 19.05 | 19.07 | 9,460 | +0.03(+0.16%) |
Jun 09, 2016 | 19.06 | 19.08 | 19.04 | 19.04 | 11,836 | -0.01(-0.05%) |
Jun 08, 2016 | 19.04 | 19.07 | 19.04 | 19.05 | 22,518 | +0.00(+0.00%) |
Jun 07, 2016 | 19.06 | 19.06 | 19.05 | 19.05 | 23,594 | +0.02(+0.11%) |
Jun 06, 2016 | 19.06 | 19.06 | 19.03 | 19.03 | 18,901 | -0.03(-0.16%) |
Jun 03, 2016 | 19.05 | 19.06 | 19.05 | 19.06 | 22,266 | +0.01(+0.05%) |
Jun 02, 2016 | 19.03 | 19.05 | 19.03 | 19.05 | 3,333 | +0.03(+0.16%) |
Jun 01, 2016 | 19.01 | 19.03 | 19.01 | 19.02 | 16,244 | +0.01(+0.05%) |
May 31, 2016 | 18.98 | 19.02 | 18.98 | 19.01 | 16,996 | +0.03(+0.16%) |
May 30, 2016 | 18.98 | 18.99 | 18.96 | 18.98 | 18,523 | -0.01(-0.05%) |
May 27, 2016 | 19.01 | 19.01 | 18.98 | 18.99 | 11,510 | +0.00(+0.00%) |
May 26, 2016 | 18.98 | 19.00 | 18.98 | 18.99 | 30,707 | -0.05(-0.26%) |
May 25, 2016 | 19.05 | 19.07 | 19.04 | 19.04 | 17,349 | +0.00(+0.00%) |
May 24, 2016 | 19.06 | 19.06 | 19.04 | 19.04 | 38,067 | -0.01(-0.05%) |
May 20, 2016 | 19.05 | 19.05 | 19.05 | 0 | -0.01(-0.05%) | |
May 19, 2016 | 19.05 | 19.07 | 19.05 | 19.06 | 12,647 | +0.01(+0.05%) |
May 18, 2016 | 19.09 | 19.09 | 19.05 | 19.05 | 36,436 | -0.05(-0.26%) |
May 17, 2016 | 19.10 | 19.11 | 19.10 | 19.10 | 12,216 | +0.00(+0.00%) |
May 16, 2016 | 19.10 | 19.10 | 19.09 | 19.10 | 12,686 | -0.01(-0.05%) |
May 13, 2016 | 19.11 | 19.11 | 19.07 | 19.11 | 9,036 | +0.04(+0.21%) |
May 12, 2016 | 19.09 | 19.10 | 19.06 | 19.07 | 9,861 | -0.02(-0.10%) |
May 11, 2016 | 19.10 | 19.12 | 19.09 | 19.09 | 11,991 | -0.01(-0.05%) |
May 10, 2016 | 19.12 | 19.12 | 19.10 | 19.10 | 5,524 | +0.02(+0.10%) |
May 09, 2016 | 19.10 | 19.12 | 19.08 | 19.08 | 89,323 | -0.01(-0.05%) |
May 06, 2016 | 19.10 | 19.10 | 19.09 | 19.09 | 12,538 | +0.00(+0.00%) |
May 05, 2016 | 19.05 | 19.10 | 19.05 | 19.09 | 15,989 | +0.02(+0.10%) |
May 04, 2016 | 19.08 | 19.09 | 19.07 | 19.07 | 23,775 | +0.01(+0.05%) |
May 03, 2016 | 19.05 | 19.10 | 19.03 | 19.06 | 23,032 | +0.03(+0.16%) |
May 02, 2016 | 19.02 | 19.03 | 18.99 | 19.03 | 10,514 | +0.01(+0.05%) |
Apr 29, 2016 | 19.00 | 19.02 | 18.99 | 19.02 | 20,415 | +0.04(+0.21%) |
Apr 28, 2016 | 19.00 | 19.00 | 18.98 | 18.98 | 7,601 | -0.04(-0.21%) |
Apr 27, 2016 | 19.00 | 19.02 | 18.96 | 19.02 | 60,571 | +0.07(+0.37%) |
Apr 26, 2016 | 18.97 | 18.97 | 18.95 | 18.95 | 26,169 | -0.08(-0.42%) |
Apr 25, 2016 | 19.03 | 19.03 | 19.02 | 19.03 | 15,653 | +0.02(+0.11%) |
Apr 22, 2016 | 19.02 | 19.02 | 19.00 | 19.01 | 21,573 | -0.02(-0.11%) |
Apr 21, 2016 | 19.04 | 19.05 | 19.03 | 19.03 | 16,050 | -0.02(-0.10%) |
Apr 20, 2016 | 19.04 | 19.05 | 19.03 | 19.05 | 27,803 | +0.01(+0.05%) |
Apr 19, 2016 | 19.03 | 19.05 | 19.03 | 19.04 | 26,342 | +0.01(+0.05%) |
Apr 18, 2016 | 19.03 | 19.04 | 19.02 | 19.03 | 12,332 | +0.00(+0.00%) |
Apr 15, 2016 | 19.03 | 19.04 | 19.03 | 19.03 | 9,213 | +0.01(+0.05%) |
Apr 14, 2016 | 19.03 | 19.04 | 19.02 | 19.02 | 15,067 | -0.01(-0.05%) |
Apr 13, 2016 | 19.03 | 19.04 | 19.01 | 19.03 | 16,451 | +0.01(+0.05%) |
Apr 12, 2016 | 19.04 | 19.04 | 19.01 | 19.02 | 15,468 | -0.01(-0.05%) |
Apr 11, 2016 | 19.03 | 19.04 | 19.02 | 19.03 | 13,722 | +0.00(+0.00%) |
Apr 08, 2016 | 19.04 | 19.04 | 19.03 | 19.03 | 3,364 | -0.02(-0.10%) |
Apr 07, 2016 | 19.06 | 19.06 | 19.05 | 19.05 | 5,151 | +0.00(+0.00%) |
Apr 06, 2016 | 19.05 | 19.05 | 19.04 | 19.05 | 20,428 | -0.02(-0.10%) |
Apr 05, 2016 | 19.06 | 19.07 | 19.05 | 19.07 | 9,526 | +0.05(+0.26%) |
Apr 04, 2016 | 19.05 | 19.05 | 19.02 | 19.02 | 12,667 | -0.01(-0.05%) |
Apr 01, 2016 | 19.04 | 19.05 | 19.02 | 19.03 | 8,633 | -0.01(-0.05%) |
Mar 31, 2016 | 19.03 | 19.04 | 19.02 | 19.04 | 5,555 | -0.01(-0.05%) |
Mar 30, 2016 | 19.03 | 19.05 | 19.02 | 19.05 | 16,537 | +0.01(+0.05%) |
Mar 29, 2016 | 19.02 | 19.04 | 19.02 | 19.04 | 8,745 | +0.04(+0.21%) |
Mar 28, 2016 | 19.00 | 19.01 | 18.99 | 19.00 | 14,335 | -0.13(-0.68%) |
Mar 24, 2016 | 19.13 | 19.13 | 19.13 | 0 | +0.05(+0.26%) | |
Mar 23, 2016 | 19.04 | 19.08 | 19.03 | 19.08 | 31,874 | +0.04(+0.21%) |
Mar 22, 2016 | 19.06 | 19.06 | 19.04 | 19.04 | 12,751 | +0.00(+0.00%) |
Mar 21, 2016 | 19.05 | 19.05 | 19.03 | 19.04 | 22,362 | +0.00(+0.00%) |
Mar 18, 2016 | 19.04 | 19.04 | 19.03 | 19.04 | 204,983 | +0.01(+0.05%) |
Mar 17, 2016 | 19.03 | 19.03 | 19.02 | 19.03 | 6,875 | +0.03(+0.16%) |
Mar 16, 2016 | 18.99 | 19.01 | 18.97 | 19.00 | 29,922 | +0.01(+0.05%) |
Mar 15, 2016 | 19.00 | 19.00 | 18.98 | 18.99 | 12,599 | +0.01(+0.05%) |
Mar 14, 2016 | 18.96 | 18.98 | 18.96 | 18.98 | 8,562 | +0.02(+0.11%) |
Mar 11, 2016 | 18.96 | 18.96 | 18.95 | 18.96 | 14,557 | -0.01(-0.05%) |
Mar 10, 2016 | 18.96 | 18.97 | 18.95 | 18.97 | 23,539 | -0.01(-0.05%) |
Mar 09, 2016 | 18.97 | 18.99 | 18.97 | 18.98 | 14,633 | -0.03(-0.16%) |
Mar 08, 2016 | 18.95 | 19.01 | 18.95 | 19.01 | 205,394 | +0.06(+0.32%) |
Mar 07, 2016 | 18.93 | 18.96 | 18.93 | 18.95 | 17,662 | -0.02(-0.11%) |
Mar 04, 2016 | 18.96 | 18.97 | 18.95 | 18.97 | 46,794 | +0.02(+0.11%) |
Mar 03, 2016 | 18.92 | 18.95 | 18.92 | 18.95 | 48,097 | +0.01(+0.05%) |
Mar 02, 2016 | 18.89 | 18.94 | 18.88 | 18.94 | 23,031 | +0.06(+0.32%) |
Mar 01, 2016 | 18.89 | 18.91 | 18.88 | 18.88 | 9,289 | -0.04(-0.21%) |
Feb 29, 2016 | 18.92 | 18.92 | 18.91 | 18.92 | 12,235 | +0.00(+0.00%) |
Feb 26, 2016 | 18.90 | 18.92 | 18.89 | 18.92 | 18,668 | +0.03(+0.16%) |
Feb 25, 2016 | 18.90 | 18.93 | 18.88 | 18.89 | 18,980 | +0.02(+0.11%) |
Feb 24, 2016 | 18.94 | 18.95 | 18.87 | 18.87 | 16,861 | -0.08(-0.42%) |
Feb 23, 2016 | 18.99 | 19.00 | 18.95 | 18.95 | 17,094 | -0.05(-0.26%) |
Feb 22, 2016 | 19.01 | 19.01 | 19.00 | 19.00 | 16,073 | -0.01(-0.05%) |
Feb 19, 2016 | 19.00 | 19.01 | 18.99 | 19.01 | 12,884 | +0.00(+0.00%) |
Feb 18, 2016 | 18.95 | 19.01 | 18.95 | 19.01 | 39,719 | +0.07(+0.37%) |
Feb 17, 2016 | 18.96 | 18.96 | 18.93 | 18.94 | 31,321 | +0.00(+0.00%) |
Feb 16, 2016 | 19.01 | 19.01 | 18.94 | 18.94 | 23,290 | -0.11(-0.58%) |
Feb 12, 2016 | 19.05 | 19.05 | 19.05 | 0 | -0.01(-0.05%) | |
Feb 11, 2016 | 19.04 | 19.06 | 19.03 | 19.06 | 20,670 | +0.01(+0.05%) |
Feb 10, 2016 | 19.04 | 19.05 | 19.02 | 19.05 | 17,465 | +0.00(+0.00%) |
Feb 09, 2016 | 19.06 | 19.07 | 19.04 | 19.05 | 11,385 | -0.01(-0.05%) |
Feb 08, 2016 | 19.04 | 19.08 | 19.04 | 19.06 | 21,350 | +0.00(+0.00%) |
Feb 05, 2016 | 19.02 | 19.06 | 19.00 | 19.06 | 9,009 | +0.02(+0.11%) |
Feb 04, 2016 | 19.03 | 19.04 | 19.02 | 19.04 | 43,728 | +0.02(+0.11%) |
Feb 03, 2016 | 19.03 | 19.05 | 19.01 | 19.02 | 19,465 | -0.04(-0.21%) |
Feb 02, 2016 | 19.03 | 19.07 | 19.02 | 19.06 | 67,794 | +0.05(+0.26%) |
Feb 01, 2016 | 19.00 | 19.01 | 18.99 | 19.01 | 11,153 | +0.02(+0.11%) |
Jan 29, 2016 | 18.99 | 19.01 | 18.99 | 18.99 | 23,667 | +0.00(+0.00%) |
Jan 28, 2016 | 18.95 | 18.99 | 18.95 | 18.99 | 28,798 | -0.02(-0.11%) |
Jan 27, 2016 | 18.98 | 19.01 | 18.97 | 19.01 | 17,397 | +0.05(+0.26%) |
Jan 26, 2016 | 18.99 | 18.99 | 18.95 | 18.96 | 123,446 | -0.10(-0.52%) |
Jan 25, 2016 | 19.05 | 19.06 | 19.04 | 19.06 | 21,795 | +0.07(+0.37%) |
Jan 22, 2016 | 19.00 | 19.03 | 18.99 | 18.99 | 19,257 | -0.07(-0.37%) |
Jan 21, 2016 | 19.05 | 19.07 | 19.03 | 19.06 | 28,325 | +0.01(+0.05%) |
Jan 20, 2016 | 19.13 | 19.14 | 19.05 | 19.05 | 17,896 | -0.08(-0.42%) |
Jan 19, 2016 | 19.10 | 19.15 | 19.10 | 19.13 | 39,213 | +0.03(+0.16%) |
Jan 18, 2016 | 19.17 | 19.17 | 19.10 | 19.10 | 10,064 | -0.05(-0.26%) |
Jan 15, 2016 | 19.17 | 19.17 | 19.15 | 19.15 | 1,501 | +0.01(+0.05%) |
Jan 14, 2016 | 19.13 | 19.16 | 19.13 | 19.14 | 21,710 | -0.03(-0.16%) |
Jan 13, 2016 | 19.14 | 19.17 | 19.12 | 19.17 | 5,950 | +0.07(+0.37%) |
Jan 12, 2016 | 19.10 | 19.13 | 19.10 | 19.10 | 4,707 | +0.04(+0.21%) |
Jan 11, 2016 | 19.07 | 19.08 | 19.04 | 19.06 | 23,918 | -0.05(-0.26%) |
Jan 08, 2016 | 19.07 | 19.11 | 19.07 | 19.11 | 3,448 | +0.04(+0.21%) |
Jan 07, 2016 | 19.09 | 19.10 | 19.06 | 19.07 | 44,430 | -0.05(-0.26%) |
Jan 06, 2016 | 19.09 | 19.12 | 19.09 | 19.12 | 24,421 | +0.04(+0.21%) |
Jan 05, 2016 | 19.08 | 19.08 | 19.05 | 19.08 | 31,330 | +0.04(+0.21%) |