Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.72 | 18.73 | 18.71 | 18.73 | 17,946 | +0.02(+0.08%) |
May 30, 2017 | 18.73 | 18.73 | 18.70 | 18.71 | 13,906 | +0.00(+0.00%) |
May 29, 2017 | 18.73 | 18.73 | 18.70 | 18.71 | 12,246 | +0.00(+0.00%) |
May 26, 2017 | 18.72 | 18.72 | 18.71 | 18.71 | 14,292 | -0.05(-0.27%) |
May 25, 2017 | 18.76 | 18.77 | 18.76 | 18.76 | 34,338 | +0.00(+0.00%) |
May 24, 2017 | 18.78 | 18.78 | 18.75 | 18.76 | 31,823 | -0.01(-0.05%) |
May 23, 2017 | 18.78 | 18.78 | 18.76 | 18.77 | 20,132 | -0.07(-0.37%) |
May 19, 2017 | 18.79 | 18.84 | 18.77 | 18.84 | 44,624 | +0.05(+0.29%) |
May 18, 2017 | 18.80 | 18.80 | 18.77 | 18.79 | 5,946 | -0.02(-0.08%) |
May 17, 2017 | 18.80 | 18.80 | 18.77 | 18.80 | 31,761 | +0.06(+0.32%) |
May 16, 2017 | 18.77 | 18.77 | 18.74 | 18.74 | 13,952 | -0.02(-0.11%) |
May 15, 2017 | 18.77 | 18.78 | 18.76 | 18.76 | 21,123 | -0.01(-0.05%) |
May 12, 2017 | 18.78 | 18.78 | 18.76 | 18.77 | 40,398 | +0.01(+0.05%) |
May 11, 2017 | 18.73 | 18.76 | 18.73 | 18.76 | 9,844 | +0.02(+0.11%) |
May 10, 2017 | 18.76 | 18.76 | 18.74 | 18.74 | 48,501 | -0.02(-0.11%) |
May 09, 2017 | 18.77 | 18.77 | 18.75 | 18.76 | 31,223 | -0.02(-0.11%) |
May 08, 2017 | 18.75 | 18.78 | 18.75 | 18.78 | 20,500 | +0.01(+0.05%) |
May 05, 2017 | 18.78 | 18.78 | 18.77 | 18.77 | 28,798 | -0.01(-0.05%) |
May 04, 2017 | 18.76 | 18.78 | 18.76 | 18.78 | 6,639 | +0.00(+0.00%) |
May 03, 2017 | 18.78 | 18.79 | 18.78 | 18.78 | 17,380 | +0.00(+0.00%) |
May 02, 2017 | 18.79 | 18.79 | 18.77 | 18.78 | 36,254 | +0.02(+0.11%) |
May 01, 2017 | 18.76 | 18.76 | 18.75 | 18.76 | 34,159 | +0.00(+0.00%) |
Apr 28, 2017 | 18.75 | 18.76 | 18.75 | 18.76 | 19,237 | +0.00(+0.00%) |
Apr 27, 2017 | 18.76 | 18.77 | 18.75 | 18.76 | 81,722 | +0.01(+0.05%) |
Apr 26, 2017 | 18.75 | 18.75 | 18.74 | 18.75 | 6,944 | +0.02(+0.11%) |
Apr 25, 2017 | 18.72 | 18.74 | 18.72 | 18.73 | 18,723 | -0.06(-0.32%) |
Apr 24, 2017 | 18.80 | 18.80 | 18.78 | 18.79 | 20,925 | -0.02(-0.11%) |
Apr 21, 2017 | 18.78 | 18.82 | 18.78 | 18.81 | 33,692 | +0.00(+0.00%) |
Apr 20, 2017 | 18.81 | 18.81 | 18.78 | 18.81 | 41,972 | +0.00(+0.00%) |
Apr 19, 2017 | 18.82 | 18.82 | 18.79 | 18.81 | 49,921 | +0.00(+0.00%) |
Apr 18, 2017 | 18.80 | 18.82 | 18.80 | 18.81 | 22,785 | +0.03(+0.16%) |
Apr 17, 2017 | 18.78 | 18.79 | 18.77 | 18.78 | 18,137 | +0.00(+0.00%) |
Apr 13, 2017 | 18.78 | 18.81 | 18.76 | 18.78 | 85,770 | +0.02(+0.11%) |
Apr 12, 2017 | 18.77 | 18.77 | 18.74 | 18.76 | 31,770 | -0.00(-0.03%) |
Apr 11, 2017 | 18.76 | 18.77 | 18.74 | 18.77 | 33,069 | +0.03(+0.13%) |
Apr 10, 2017 | 18.75 | 18.75 | 18.73 | 18.74 | 42,294 | +0.00(+0.00%) |
Apr 07, 2017 | 18.76 | 18.77 | 18.74 | 18.74 | 14,214 | -0.01(-0.05%) |
Apr 06, 2017 | 18.78 | 18.78 | 18.75 | 18.75 | 19,626 | -0.01(-0.05%) |
Apr 05, 2017 | 18.75 | 18.76 | 18.75 | 18.76 | 28,090 | +0.00(+0.00%) |
Apr 04, 2017 | 18.74 | 18.76 | 18.74 | 18.76 | 11,544 | +0.01(+0.05%) |
Apr 03, 2017 | 18.74 | 18.76 | 18.74 | 18.75 | 22,217 | +0.01(+0.05%) |
Mar 31, 2017 | 18.72 | 18.74 | 18.72 | 18.74 | 6,243 | +0.00(+0.00%) |
Mar 30, 2017 | 18.76 | 18.76 | 18.73 | 18.74 | 31,125 | -0.01(-0.05%) |
Mar 29, 2017 | 18.74 | 18.75 | 18.73 | 18.75 | 21,304 | +0.02(+0.11%) |
Mar 28, 2017 | 18.75 | 18.75 | 18.72 | 18.73 | 25,480 | -0.06(-0.32%) |
Mar 27, 2017 | 18.79 | 18.80 | 18.79 | 18.79 | 39,477 | +0.04(+0.21%) |
Mar 24, 2017 | 18.77 | 18.77 | 18.74 | 18.75 | 81,312 | -0.01(-0.05%) |
Mar 23, 2017 | 18.77 | 18.77 | 18.76 | 18.76 | 23,659 | -0.01(-0.05%) |
Mar 22, 2017 | 18.78 | 18.78 | 18.76 | 18.77 | 9,656 | +0.01(+0.05%) |
Mar 21, 2017 | 18.75 | 18.76 | 18.75 | 18.76 | 50,763 | +0.01(+0.05%) |
Mar 20, 2017 | 18.74 | 18.75 | 18.73 | 18.75 | 33,269 | +0.03(+0.16%) |
Mar 17, 2017 | 18.73 | 18.74 | 18.72 | 18.72 | 19,550 | -0.01(-0.05%) |
Mar 16, 2017 | 18.73 | 18.74 | 18.72 | 18.73 | 23,711 | -0.01(-0.05%) |
Mar 15, 2017 | 18.70 | 18.74 | 18.70 | 18.74 | 34,000 | +0.06(+0.32%) |
Mar 14, 2017 | 18.70 | 18.70 | 18.68 | 18.68 | 23,500 | +0.00(+0.00%) |
Mar 13, 2017 | 18.71 | 18.71 | 18.68 | 18.68 | 6,788 | -0.02(-0.11%) |
Mar 10, 2017 | 18.71 | 18.71 | 18.69 | 18.70 | 41,482 | +0.01(+0.05%) |
Mar 09, 2017 | 18.72 | 18.73 | 18.69 | 18.69 | 37,207 | -0.05(-0.27%) |
Mar 08, 2017 | 18.73 | 18.74 | 18.72 | 18.74 | 12,299 | -0.01(-0.05%) |
Mar 07, 2017 | 18.74 | 18.77 | 18.74 | 18.75 | 42,144 | -0.01(-0.05%) |
Mar 06, 2017 | 18.75 | 18.77 | 18.75 | 18.76 | 16,292 | +0.01(+0.05%) |
Mar 03, 2017 | 18.74 | 18.75 | 18.72 | 18.75 | 32,577 | +0.00(+0.00%) |
Mar 02, 2017 | 18.74 | 18.76 | 18.73 | 18.75 | 37,189 | +0.00(+0.00%) |
Mar 01, 2017 | 18.73 | 18.75 | 18.73 | 18.75 | 12,416 | -0.01(-0.05%) |
Feb 28, 2017 | 18.78 | 18.78 | 18.73 | 18.76 | 45,226 | +0.00(+0.00%) |
Feb 27, 2017 | 18.76 | 18.77 | 18.74 | 18.76 | 68,002 | -0.01(-0.05%) |
Feb 24, 2017 | 18.75 | 18.77 | 18.75 | 18.77 | 92,141 | +0.05(+0.27%) |
Feb 23, 2017 | 18.73 | 18.74 | 18.72 | 18.72 | 14,089 | -0.05(-0.27%) |
Feb 22, 2017 | 18.80 | 18.80 | 18.76 | 18.77 | 44,876 | +0.00(+0.00%) |
Feb 21, 2017 | 18.76 | 18.78 | 18.76 | 18.77 | 36,450 | -0.01(-0.05%) |
Feb 17, 2017 | 18.78 | 18.78 | 18.78 | 0 | +0.04(+0.21%) | |
Feb 16, 2017 | 18.74 | 18.76 | 18.74 | 18.74 | 43,108 | -0.01(-0.05%) |
Feb 15, 2017 | 18.71 | 18.75 | 18.71 | 18.75 | 21,977 | +0.01(+0.05%) |
Feb 14, 2017 | 18.75 | 18.76 | 18.71 | 18.74 | 76,076 | +0.01(+0.05%) |
Feb 13, 2017 | 18.75 | 18.75 | 18.73 | 18.73 | 17,486 | -0.01(-0.05%) |
Feb 10, 2017 | 18.75 | 18.77 | 18.74 | 18.74 | 40,548 | -0.02(-0.11%) |
Feb 09, 2017 | 18.79 | 18.79 | 18.75 | 18.76 | 26,010 | -0.02(-0.11%) |
Feb 08, 2017 | 18.78 | 18.79 | 18.78 | 18.78 | 83,974 | +0.02(+0.11%) |
Feb 07, 2017 | 18.74 | 18.78 | 18.74 | 18.76 | 29,100 | +0.02(+0.11%) |
Feb 06, 2017 | 18.75 | 18.76 | 18.73 | 18.74 | 22,921 | +0.00(+0.00%) |
Feb 03, 2017 | 18.74 | 18.75 | 18.72 | 18.74 | 28,745 | -0.05(-0.27%) |
Feb 02, 2017 | 18.74 | 18.80 | 18.74 | 18.79 | 61,431 | +0.05(+0.27%) |
Feb 01, 2017 | 18.74 | 18.74 | 18.72 | 18.74 | 19,641 | +0.02(+0.11%) |
Jan 31, 2017 | 18.71 | 18.75 | 18.71 | 18.72 | 35,277 | +0.01(+0.05%) |
Jan 30, 2017 | 18.73 | 18.73 | 18.71 | 18.71 | 88,976 | +0.00(+0.00%) |
Jan 27, 2017 | 18.70 | 18.71 | 18.69 | 18.71 | 59,250 | +0.02(+0.11%) |
Jan 26, 2017 | 18.70 | 18.70 | 18.68 | 18.69 | 46,043 | -0.06(-0.32%) |
Jan 25, 2017 | 18.76 | 18.76 | 18.72 | 18.75 | 289,194 | +0.01(+0.05%) |
Jan 24, 2017 | 18.74 | 18.77 | 18.73 | 18.74 | 22,958 | -0.02(-0.11%) |
Jan 23, 2017 | 18.76 | 18.79 | 18.76 | 18.76 | 27,932 | +0.01(+0.05%) |
Jan 20, 2017 | 18.73 | 18.76 | 18.73 | 18.75 | 154,449 | +0.03(+0.16%) |
Jan 19, 2017 | 18.73 | 18.73 | 18.72 | 18.72 | 15,627 | -0.01(-0.05%) |
Jan 18, 2017 | 18.77 | 18.77 | 18.73 | 18.73 | 70,087 | -0.01(-0.05%) |
Jan 17, 2017 | 18.76 | 18.76 | 18.74 | 18.74 | 18,604 | +0.02(+0.11%) |
Jan 16, 2017 | 18.74 | 18.75 | 18.72 | 18.72 | 23,199 | +0.00(+0.00%) |
Jan 13, 2017 | 18.74 | 18.74 | 18.71 | 18.72 | 174,666 | +0.00(+0.00%) |
Jan 12, 2017 | 18.76 | 18.76 | 18.72 | 18.72 | 16,701 | +0.00(+0.00%) |
Jan 11, 2017 | 18.75 | 18.76 | 18.72 | 18.72 | 25,302 | -0.04(-0.21%) |
Jan 10, 2017 | 18.76 | 18.77 | 18.75 | 18.76 | 31,457 | +0.01(+0.03%) |
Jan 09, 2017 | 18.75 | 18.76 | 18.74 | 18.75 | 99,423 | +0.02(+0.08%) |
Jan 06, 2017 | 18.75 | 18.75 | 18.72 | 18.74 | 21,365 | +0.02(+0.11%) |
Jan 05, 2017 | 18.76 | 18.76 | 18.72 | 18.72 | 9,091 | -0.02(-0.11%) |
Jan 04, 2017 | 18.71 | 18.75 | 18.71 | 18.74 | 12,814 | +0.06(+0.32%) |
Jan 03, 2017 | 18.70 | 18.71 | 18.68 | 18.68 | 11,818 | -0.08(-0.43%) |
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%) |