Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.45 | 21.31 | 21.42 | 48,365 | +0.09(+0.42%) | |
Jun 29, 2017 | 21.27 | 21.45 | 21.23 | 21.33 | 53,122 | -0.29(-1.34%) |
Jun 28, 2017 | 21.54 | 21.62 | 21.43 | 21.62 | 85,697 | -0.02(-0.09%) |
Jun 27, 2017 | 21.50 | 21.70 | 21.48 | 21.64 | 38,124 | +0.07(+0.32%) |
Jun 26, 2017 | 21.59 | 21.65 | 21.50 | 21.57 | 56,949 | +0.09(+0.42%) |
Jun 23, 2017 | 21.42 | 21.54 | 21.41 | 21.48 | 59,193 | -0.06(-0.28%) |
Jun 22, 2017 | 21.60 | 21.61 | 21.51 | 21.54 | 42,531 | -0.21(-0.97%) |
Jun 21, 2017 | 21.88 | 21.88 | 21.67 | 21.75 | 54,525 | -0.24(-1.09%) |
Jun 20, 2017 | 21.99 | 22.07 | 21.97 | 21.99 | 60,401 | -0.02(-0.09%) |
Jun 19, 2017 | 21.99 | 22.04 | 21.97 | 22.01 | 75,319 | +0.12(+0.55%) |
Jun 16, 2017 | 21.80 | 21.93 | 21.80 | 21.89 | 58,006 | +0.27(+1.25%) |
Jun 15, 2017 | 21.52 | 21.62 | 21.49 | 21.62 | 50,342 | -0.02(-0.09%) |
Jun 14, 2017 | 21.66 | 21.78 | 21.60 | 21.64 | 71,063 | +0.14(+0.64%) |
Jun 13, 2017 | 21.46 | 21.52 | 21.43 | 21.50 | 45,994 | +0.20(+0.95%) |
Jun 12, 2017 | 21.36 | 21.38 | 21.25 | 21.30 | 50,966 | -0.16(-0.77%) |
Jun 09, 2017 | 21.49 | 21.53 | 21.41 | 21.46 | 76,858 | -0.18(-0.85%) |
Jun 08, 2017 | 21.79 | 21.80 | 21.64 | 21.65 | 43,087 | -0.34(-1.55%) |
Jun 07, 2017 | 21.65 | 22.11 | 21.65 | 21.99 | 109,507 | -0.18(-0.81%) |
Jun 06, 2017 | 22.07 | 22.19 | 22.04 | 22.17 | 64,104 | +0.08(+0.36%) |
Jun 05, 2017 | 22.04 | 22.11 | 22.02 | 22.09 | 59,751 | -0.05(-0.23%) |
Jun 02, 2017 | 22.13 | 22.17 | 22.02 | 22.14 | 44,701 | +0.21(+0.96%) |
Jun 01, 2017 | 21.89 | 22.00 | 21.89 | 21.93 | 81,817 | +0.15(+0.69%) |
May 31, 2017 | 21.84 | 21.89 | 21.70 | 21.78 | 47,343 | +0.25(+1.16%) |
May 30, 2017 | 21.35 | 21.53 | 21.35 | 21.53 | 65,086 | +0.07(+0.30%) |
May 26, 2017 | 21.50 | 21.50 | 21.43 | 21.46 | 47,180 | -0.11(-0.53%) |
May 25, 2017 | 21.50 | 21.60 | 21.50 | 21.58 | 62,267 | +0.00(+0.00%) |
May 24, 2017 | 21.08 | 21.58 | 21.08 | 21.58 | 69,300 | +0.24(+1.15%) |
May 23, 2017 | 21.29 | 21.44 | 21.25 | 21.34 | 53,975 | +0.27(+1.26%) |
May 22, 2017 | 21.02 | 21.13 | 21.02 | 21.07 | 67,307 | +0.38(+1.81%) |
May 19, 2017 | 20.72 | 20.78 | 20.59 | 20.70 | 45,800 | +0.18(+0.85%) |
May 18, 2017 | 20.49 | 20.54 | 20.41 | 20.52 | 86,854 | -0.18(-0.87%) |
May 17, 2017 | 20.80 | 20.84 | 20.55 | 20.70 | 70,730 | -0.20(-0.96%) |
May 16, 2017 | 20.92 | 20.94 | 20.84 | 20.90 | 45,659 | +0.05(+0.24%) |
May 15, 2017 | 20.84 | 20.86 | 20.74 | 20.85 | 57,120 | +0.02(+0.10%) |
May 12, 2017 | 20.77 | 20.83 | 20.52 | 20.83 | 45,074 | +0.18(+0.87%) |
May 11, 2017 | 20.58 | 20.67 | 20.55 | 20.65 | 57,503 | +0.11(+0.56%) |
May 10, 2017 | 20.63 | 20.66 | 20.52 | 20.54 | 50,098 | +0.02(+0.10%) |
May 09, 2017 | 20.62 | 20.64 | 20.48 | 20.52 | 175,278 | -0.04(-0.17%) |
May 08, 2017 | 20.53 | 20.61 | 20.49 | 20.55 | 142,990 | -0.19(-0.92%) |
May 05, 2017 | 20.61 | 20.74 | 20.58 | 20.74 | 79,106 | +0.01(+0.05%) |
May 04, 2017 | 20.63 | 20.77 | 20.61 | 20.73 | 63,223 | +0.70(+3.49%) |
May 03, 2017 | 20.10 | 20.12 | 20.00 | 20.03 | 64,190 | -0.17(-0.84%) |
May 02, 2017 | 20.16 | 20.20 | 20.02 | 20.20 | 64,709 | +0.26(+1.30%) |
May 01, 2017 | 20.09 | 20.13 | 19.85 | 19.94 | 45,402 | -0.06(-0.30%) |
Apr 28, 2017 | 20.01 | 20.04 | 19.93 | 20.00 | 41,788 | -0.04(-0.20%) |
Apr 27, 2017 | 19.92 | 20.06 | 19.92 | 20.04 | 84,372 | +0.36(+1.83%) |
Apr 26, 2017 | 19.61 | 19.75 | 19.61 | 19.68 | 56,299 | -0.13(-0.66%) |
Apr 25, 2017 | 19.61 | 19.84 | 19.61 | 19.81 | 43,947 | +0.14(+0.71%) |
Apr 24, 2017 | 19.59 | 19.72 | 19.59 | 19.67 | 88,797 | +0.55(+2.88%) |
Apr 21, 2017 | 19.04 | 19.20 | 19.04 | 19.12 | 49,985 | -0.04(-0.21%) |
Apr 20, 2017 | 19.22 | 19.27 | 19.14 | 19.16 | 46,343 | +0.07(+0.37%) |
Apr 19, 2017 | 19.20 | 19.22 | 19.09 | 19.09 | 822,383 | -0.15(-0.78%) |
Apr 18, 2017 | 19.07 | 19.24 | 19.07 | 19.24 | 61,786 | +0.18(+0.94%) |
Apr 17, 2017 | 18.43 | 19.35 | 18.43 | 19.06 | 75,655 | +0.16(+0.85%) |
Apr 13, 2017 | 18.87 | 18.97 | 18.87 | 18.90 | 44,820 | -0.13(-0.68%) |
Apr 12, 2017 | 18.88 | 19.03 | 18.86 | 19.03 | 48,322 | +0.23(+1.25%) |
Apr 11, 2017 | 18.75 | 18.82 | 18.68 | 18.80 | 60,833 | +0.19(+0.99%) |
Apr 10, 2017 | 18.55 | 18.63 | 18.52 | 18.61 | 37,769 | +0.09(+0.49%) |
Apr 07, 2017 | 18.49 | 18.59 | 18.46 | 18.52 | 40,428 | -0.08(-0.43%) |
Apr 06, 2017 | 18.59 | 18.64 | 18.53 | 18.60 | 97,177 | +0.11(+0.59%) |
Apr 05, 2017 | 18.50 | 18.61 | 18.49 | 18.49 | 104,282 | -0.20(-1.07%) |
Apr 04, 2017 | 18.62 | 18.69 | 18.56 | 18.69 | 99,718 | +0.21(+1.16%) |
Apr 03, 2017 | 18.51 | 18.55 | 18.38 | 18.48 | 59,192 | -0.07(-0.40%) |
Mar 31, 2017 | 18.55 | 18.67 | 18.48 | 18.55 | 51,338 | +0.11(+0.60%) |
Mar 30, 2017 | 18.38 | 18.55 | 18.33 | 18.44 | 62,585 | -0.46(-2.46%) |
Mar 29, 2017 | 18.76 | 18.94 | 18.74 | 18.91 | 70,962 | +0.42(+2.24%) |
Mar 28, 2017 | 18.43 | 18.58 | 18.42 | 18.49 | 63,591 | +0.12(+0.65%) |
Mar 27, 2017 | 18.35 | 18.42 | 18.29 | 18.37 | 55,787 | +0.19(+1.05%) |
Mar 24, 2017 | 18.02 | 18.26 | 18.02 | 18.18 | 1,578,495 | +0.12(+0.66%) |
Mar 23, 2017 | 17.84 | 18.10 | 17.84 | 18.06 | 167,483 | +0.14(+0.78%) |
Mar 22, 2017 | 18.01 | 18.05 | 17.90 | 17.92 | 97,113 | -0.23(-1.27%) |
Mar 21, 2017 | 18.32 | 18.32 | 18.15 | 18.15 | 51,465 | -0.02(-0.08%) |
Mar 20, 2017 | 18.16 | 18.25 | 18.12 | 18.16 | 44,202 | +0.02(+0.14%) |
Mar 17, 2017 | 17.95 | 18.16 | 17.95 | 18.14 | 43,563 | +0.18(+1.00%) |
Mar 16, 2017 | 17.84 | 18.00 | 17.81 | 17.96 | 42,083 | +0.23(+1.30%) |
Mar 15, 2017 | 17.47 | 17.77 | 17.47 | 17.73 | 72,468 | +0.14(+0.78%) |
Mar 14, 2017 | 17.53 | 17.67 | 17.53 | 17.59 | 38,490 | -0.02(-0.10%) |
Mar 13, 2017 | 17.56 | 17.67 | 17.52 | 17.61 | 77,887 | -0.01(-0.06%) |
Mar 10, 2017 | 17.57 | 17.66 | 17.54 | 17.62 | 65,573 | +0.23(+1.32%) |
Mar 09, 2017 | 17.36 | 17.42 | 17.32 | 17.39 | 49,410 | -0.02(-0.10%) |
Mar 08, 2017 | 17.42 | 17.51 | 17.38 | 17.41 | 69,909 | -0.14(-0.78%) |
Mar 07, 2017 | 17.50 | 17.60 | 17.48 | 17.55 | 50,251 | -0.14(-0.82%) |
Mar 06, 2017 | 17.62 | 17.69 | 17.60 | 17.69 | 44,723 | +0.05(+0.28%) |
Mar 03, 2017 | 17.57 | 17.68 | 17.52 | 17.64 | 70,961 | +0.12(+0.68%) |
Mar 02, 2017 | 17.57 | 17.62 | 17.49 | 17.52 | 46,386 | -0.20(-1.13%) |
Mar 01, 2017 | 17.67 | 17.73 | 17.64 | 17.72 | 85,146 | +0.12(+0.68%) |
Feb 28, 2017 | 17.54 | 17.68 | 17.52 | 17.60 | 86,379 | -0.04(-0.26%) |
Feb 27, 2017 | 17.64 | 17.71 | 17.59 | 17.64 | 61,261 | +0.07(+0.43%) |
Feb 24, 2017 | 17.56 | 17.62 | 17.44 | 17.57 | 66,104 | -0.11(-0.62%) |
Feb 23, 2017 | 17.65 | 17.74 | 17.62 | 17.68 | 141,121 | -0.09(-0.51%) |
Feb 22, 2017 | 17.51 | 17.82 | 17.51 | 17.77 | 928,345 | +0.20(+1.11%) |
Feb 21, 2017 | 17.55 | 17.59 | 17.47 | 17.57 | 78,565 | -0.05(-0.31%) |
Feb 17, 2017 | 17.63 | 17.63 | 17.63 | 0 | -0.03(-0.14%) | |
Feb 16, 2017 | 17.46 | 17.67 | 17.46 | 17.66 | 50,790 | +0.21(+1.17%) |
Feb 15, 2017 | 17.21 | 17.48 | 17.21 | 17.45 | 65,159 | +0.09(+0.52%) |
Feb 14, 2017 | 17.45 | 17.46 | 17.25 | 17.36 | 59,046 | -0.12(-0.69%) |
Feb 13, 2017 | 17.52 | 17.52 | 17.42 | 17.48 | 49,680 | -0.11(-0.61%) |
Feb 10, 2017 | 17.52 | 17.59 | 17.50 | 17.59 | 41,447 | -0.13(-0.75%) |
Feb 09, 2017 | 17.80 | 17.80 | 17.68 | 17.72 | 41,091 | -0.07(-0.37%) |
Feb 08, 2017 | 17.66 | 17.82 | 17.60 | 17.79 | 59,408 | -0.41(-2.28%) |
Feb 07, 2017 | 18.06 | 18.21 | 18.06 | 18.20 | 53,076 | +0.19(+1.05%) |
Feb 06, 2017 | 18.01 | 18.02 | 17.89 | 18.01 | 49,582 | -0.23(-1.26%) |
Feb 03, 2017 | 18.22 | 18.27 | 18.17 | 18.24 | 60,878 | +0.11(+0.61%) |
Feb 02, 2017 | 18.22 | 18.23 | 18.11 | 18.13 | 97,866 | +0.01(+0.06%) |
Feb 01, 2017 | 18.06 | 18.16 | 17.95 | 18.12 | 66,648 | +0.01(+0.06%) |
Jan 31, 2017 | 18.10 | 18.18 | 18.01 | 18.11 | 64,188 | +0.14(+0.78%) |
Jan 30, 2017 | 17.90 | 18.02 | 17.86 | 17.97 | 82,978 | -0.12(-0.66%) |
Jan 27, 2017 | 18.02 | 18.12 | 18.02 | 18.09 | 65,282 | +0.18(+1.01%) |
Jan 26, 2017 | 17.87 | 17.93 | 17.82 | 17.91 | 51,978 | -0.04(-0.22%) |
Jan 25, 2017 | 17.88 | 17.95 | 17.85 | 17.95 | 175,677 | +0.10(+0.56%) |
Jan 24, 2017 | 17.75 | 17.88 | 17.75 | 17.85 | 152,728 | +0.06(+0.34%) |
Jan 23, 2017 | 17.75 | 17.81 | 17.70 | 17.79 | 281,390 | +0.05(+0.28%) |
Jan 20, 2017 | 17.74 | 17.79 | 17.67 | 17.74 | 82,043 | +0.08(+0.45%) |
Jan 19, 2017 | 17.60 | 17.67 | 17.54 | 17.66 | 128,646 | -0.04(-0.23%) |
Jan 18, 2017 | 17.65 | 17.78 | 17.60 | 17.70 | 123,524 | +0.06(+0.34%) |
Jan 17, 2017 | 17.50 | 17.67 | 17.45 | 17.64 | 266,552 | +0.18(+1.03%) |
Jan 13, 2017 | 17.46 | 17.46 | 17.46 | 0 | +0.08(+0.46%) | |
Jan 12, 2017 | 17.32 | 17.46 | 17.32 | 17.38 | 168,728 | +0.08(+0.49%) |
Jan 11, 2017 | 17.09 | 17.34 | 17.06 | 17.30 | 46,451 | -0.04(-0.26%) |
Jan 10, 2017 | 17.42 | 17.49 | 17.34 | 17.34 | 278,619 | -0.31(-1.76%) |
Jan 09, 2017 | 17.51 | 17.65 | 17.49 | 17.65 | 195,269 | +0.15(+0.86%) |
Jan 06, 2017 | 17.44 | 17.56 | 17.44 | 17.50 | 101,628 | -0.05(-0.28%) |
Jan 05, 2017 | 17.38 | 17.56 | 17.38 | 17.55 | 125,310 | +0.23(+1.33%) |
Jan 04, 2017 | 17.20 | 17.35 | 17.19 | 17.32 | 91,693 | +0.04(+0.23%) |
Jan 03, 2017 | 17.09 | 17.32 | 17.06 | 17.28 | 200,833 | +0.02(+0.12%) |
Dec 30, 2016 | 17.26 | 17.26 | 17.26 | 0 | +0.16(+0.94%) | |
Dec 29, 2016 | 17.05 | 17.16 | 17.03 | 17.10 | 93,501 | +0.18(+1.06%) |
Dec 28, 2016 | 16.86 | 16.95 | 16.81 | 16.92 | 93,430 | -0.09(-0.53%) |
Dec 27, 2016 | 16.95 | 17.05 | 16.92 | 17.01 | 134,940 | +0.11(+0.62%) |
Dec 23, 2016 | 16.91 | 16.91 | 16.91 | 0 | +0.07(+0.39%) | |
Dec 22, 2016 | 16.85 | 16.90 | 16.82 | 16.84 | 244,349 | +0.00(+0.00%) |
Dec 21, 2016 | 16.77 | 17.01 | 16.77 | 16.84 | 152,380 | +0.15(+0.90%) |
Dec 20, 2016 | 16.68 | 16.76 | 16.63 | 16.69 | 175,272 | +0.04(+0.24%) |
Dec 19, 2016 | 16.72 | 16.79 | 16.65 | 16.65 | 187,342 | -0.01(-0.06%) |
Dec 16, 2016 | 16.73 | 16.79 | 16.65 | 16.66 | 139,097 | +0.07(+0.45%) |
Dec 15, 2016 | 16.72 | 16.73 | 16.52 | 16.59 | 303,756 | -0.23(-1.40%) |
Dec 14, 2016 | 17.03 | 17.20 | 16.82 | 16.82 | 139,621 | -0.34(-1.98%) |
Dec 13, 2016 | 17.15 | 17.25 | 17.12 | 17.16 | 125,489 | +0.35(+2.08%) |
Dec 12, 2016 | 16.71 | 16.87 | 16.71 | 16.81 | 169,545 | +0.24(+1.48%) |
Dec 09, 2016 | 16.46 | 16.57 | 16.41 | 16.57 | 135,264 | +0.24(+1.44%) |
Dec 08, 2016 | 16.57 | 16.57 | 16.33 | 16.33 | 136,423 | -0.38(-2.24%) |
Dec 07, 2016 | 16.65 | 16.73 | 16.55 | 16.70 | 159,793 | -0.18(-1.04%) |
Dec 06, 2016 | 16.86 | 16.95 | 16.83 | 16.88 | 117,436 | +0.12(+0.72%) |
Dec 05, 2016 | 16.85 | 16.85 | 16.69 | 16.76 | 199,996 | +0.27(+1.64%) |
Dec 02, 2016 | 16.53 | 16.59 | 16.45 | 16.49 | 165,602 | +0.05(+0.33%) |
Dec 01, 2016 | 16.65 | 16.67 | 16.30 | 16.43 | 163,153 | -0.44(-2.58%) |
Nov 30, 2016 | 17.10 | 17.10 | 16.83 | 16.87 | 113,646 | -0.06(-0.38%) |
Nov 29, 2016 | 16.80 | 17.07 | 16.79 | 16.93 | 144,822 | +0.13(+0.80%) |
Nov 28, 2016 | 16.92 | 16.92 | 16.80 | 16.80 | 98,403 | -0.08(-0.47%) |
Nov 25, 2016 | 17.04 | 17.11 | 16.87 | 16.88 | 61,807 | +0.27(+1.63%) |
Nov 23, 2016 | 16.61 | 16.61 | 16.61 | 0 | -0.35(-2.06%) | |
Nov 22, 2016 | 16.87 | 16.96 | 16.80 | 16.96 | 127,059 | +0.02(+0.12%) |
Nov 21, 2016 | 16.81 | 16.97 | 16.80 | 16.94 | 80,242 | +0.20(+1.19%) |
Nov 18, 2016 | 16.86 | 16.87 | 16.70 | 16.74 | 103,506 | +0.00(+0.03%) |
Nov 17, 2016 | 16.76 | 16.85 | 16.72 | 16.73 | 150,016 | +0.04(+0.21%) |
Nov 16, 2016 | 16.66 | 16.79 | 16.65 | 16.70 | 134,798 | -0.14(-0.83%) |
Nov 15, 2016 | 16.60 | 16.87 | 16.60 | 16.84 | 110,372 | +0.14(+0.84%) |
Nov 14, 2016 | 16.81 | 16.81 | 16.61 | 16.70 | 143,918 | -0.44(-2.57%) |
Nov 11, 2016 | 17.15 | 17.23 | 17.06 | 17.14 | 117,657 | -0.27(-1.52%) |
Nov 10, 2016 | 17.51 | 17.51 | 17.26 | 17.41 | 130,926 | -0.46(-2.57%) |
Nov 09, 2016 | 17.78 | 17.96 | 17.74 | 17.86 | 64,301 | -0.39(-2.14%) |
Nov 08, 2016 | 18.16 | 18.33 | 18.16 | 18.25 | 49,900 | +0.27(+1.53%) |
Nov 07, 2016 | 17.92 | 18.02 | 17.88 | 17.98 | 57,911 | +0.16(+0.90%) |
Nov 04, 2016 | 17.82 | 17.92 | 17.77 | 17.82 | 72,326 | -0.12(-0.67%) |
Nov 03, 2016 | 18.04 | 18.04 | 17.88 | 17.94 | 52,551 | -0.14(-0.77%) |
Nov 02, 2016 | 18.13 | 18.16 | 18.03 | 18.08 | 47,355 | +0.13(+0.72%) |
Nov 01, 2016 | 18.00 | 18.00 | 17.83 | 17.95 | 61,053 | -0.16(-0.88%) |
Oct 31, 2016 | 18.02 | 18.11 | 17.96 | 18.11 | 45,567 | +0.13(+0.72%) |
Oct 28, 2016 | 18.02 | 18.03 | 17.90 | 17.98 | 67,338 | +0.01(+0.06%) |
Oct 27, 2016 | 18.04 | 18.09 | 17.96 | 17.97 | 35,976 | +0.07(+0.42%) |
Oct 26, 2016 | 17.97 | 18.03 | 17.85 | 17.89 | 42,425 | -0.32(-1.78%) |
Oct 25, 2016 | 18.31 | 18.31 | 18.12 | 18.22 | 50,058 | -0.12(-0.65%) |
Oct 24, 2016 | 18.43 | 18.43 | 18.29 | 18.34 | 42,626 | -0.20(-1.08%) |
Oct 21, 2016 | 18.42 | 18.57 | 18.42 | 18.54 | 54,668 | +0.00(+0.00%) |
Oct 20, 2016 | 18.43 | 18.59 | 18.43 | 18.54 | 36,849 | -0.07(-0.38%) |
Oct 19, 2016 | 18.43 | 18.61 | 18.42 | 18.61 | 49,136 | +0.44(+2.42%) |
Oct 18, 2016 | 18.30 | 18.32 | 18.13 | 18.17 | 48,022 | +0.01(+0.06%) |
Oct 17, 2016 | 18.01 | 18.18 | 18.01 | 18.16 | 56,841 | +0.02(+0.11%) |
Oct 14, 2016 | 18.23 | 18.29 | 18.09 | 18.14 | 56,274 | -0.06(-0.33%) |
Oct 13, 2016 | 18.09 | 18.24 | 17.97 | 18.20 | 56,029 | +0.04(+0.25%) |
Oct 12, 2016 | 18.33 | 18.33 | 18.11 | 18.16 | 61,408 | -0.17(-0.95%) |
Oct 11, 2016 | 18.59 | 18.59 | 18.30 | 18.33 | 32,050 | -0.30(-1.61%) |
Oct 10, 2016 | 18.66 | 18.77 | 18.63 | 18.63 | 48,809 | +0.17(+0.92%) |
Oct 07, 2016 | 18.57 | 18.66 | 18.29 | 18.46 | 45,922 | -0.30(-1.60%) |
Oct 06, 2016 | 18.73 | 18.82 | 18.71 | 18.76 | 24,321 | -0.17(-0.90%) |
Oct 05, 2016 | 18.97 | 19.02 | 18.84 | 18.93 | 55,554 | -0.02(-0.11%) |
Oct 04, 2016 | 19.12 | 19.12 | 18.91 | 18.95 | 44,776 | -0.17(-0.89%) |
Oct 03, 2016 | 19.13 | 19.20 | 19.04 | 19.12 | 90,192 | -0.11(-0.57%) |
Sep 30, 2016 | 18.92 | 19.26 | 18.92 | 19.23 | 71,784 | +0.14(+0.73%) |
Sep 29, 2016 | 19.09 | 19.28 | 19.03 | 19.09 | 30,373 | -0.13(-0.68%) |
Sep 28, 2016 | 19.15 | 19.22 | 18.99 | 19.22 | 456,788 | +0.29(+1.53%) |
Sep 27, 2016 | 18.84 | 18.99 | 18.75 | 18.93 | 66,468 | -0.05(-0.29%) |
Sep 26, 2016 | 19.01 | 19.12 | 18.97 | 18.98 | 40,254 | -0.11(-0.55%) |
Sep 23, 2016 | 19.04 | 19.17 | 19.03 | 19.09 | 56,577 | -0.13(-0.68%) |
Sep 22, 2016 | 19.10 | 19.36 | 19.10 | 19.22 | 101,647 | +0.27(+1.42%) |
Sep 21, 2016 | 18.78 | 18.96 | 18.68 | 18.95 | 176,771 | +0.23(+1.23%) |
Sep 20, 2016 | 18.70 | 18.79 | 18.65 | 18.72 | 51,291 | +0.29(+1.57%) |
Sep 19, 2016 | 18.39 | 18.50 | 18.36 | 18.43 | 52,623 | +0.25(+1.38%) |
Sep 16, 2016 | 18.33 | 18.33 | 18.13 | 18.18 | 66,285 | -0.42(-2.26%) |
Sep 15, 2016 | 18.55 | 18.69 | 18.50 | 18.60 | 71,477 | +0.10(+0.51%) |
Sep 14, 2016 | 18.48 | 18.64 | 18.48 | 18.50 | 57,612 | +0.04(+0.19%) |
Sep 13, 2016 | 18.47 | 18.57 | 18.40 | 18.47 | 56,239 | -0.23(-1.23%) |
Sep 12, 2016 | 18.33 | 18.71 | 18.33 | 18.70 | 59,331 | +0.25(+1.36%) |
Sep 09, 2016 | 18.64 | 18.72 | 18.39 | 18.45 | 37,089 | -0.46(-2.46%) |
Sep 08, 2016 | 18.98 | 18.99 | 18.81 | 18.91 | 39,042 | -0.20(-1.02%) |
Sep 07, 2016 | 18.98 | 19.12 | 18.98 | 19.11 | 57,134 | -0.07(-0.36%) |
Sep 06, 2016 | 19.05 | 19.26 | 19.03 | 19.18 | 96,016 | -0.11(-0.57%) |
Sep 02, 2016 | 19.29 | 19.29 | 19.29 | 0 | +0.30(+1.58%) | |
Sep 01, 2016 | 18.96 | 19.01 | 18.85 | 18.99 | 91,845 | +0.19(+1.01%) |
Aug 31, 2016 | 18.70 | 18.81 | 18.70 | 18.80 | 91,087 | -0.16(-0.84%) |
Aug 30, 2016 | 18.93 | 18.97 | 18.87 | 18.96 | 132,068 | +0.06(+0.32%) |
Aug 29, 2016 | 18.72 | 18.91 | 18.72 | 18.90 | 36,407 | +0.10(+0.53%) |
Aug 26, 2016 | 18.74 | 19.06 | 18.71 | 18.80 | 80,645 | -0.13(-0.69%) |
Aug 25, 2016 | 18.87 | 19.03 | 18.87 | 18.93 | 49,763 | +0.01(+0.05%) |
Aug 24, 2016 | 18.90 | 18.99 | 18.85 | 18.92 | 45,168 | -0.19(-0.99%) |
Aug 23, 2016 | 19.13 | 19.22 | 19.10 | 19.11 | 47,249 | -0.09(-0.44%) |
Aug 22, 2016 | 19.05 | 19.23 | 19.05 | 19.20 | 55,592 | +0.02(+0.08%) |
Aug 19, 2016 | 18.87 | 19.23 | 18.87 | 19.18 | 85,030 | -0.21(-1.08%) |
Aug 18, 2016 | 19.07 | 19.39 | 19.07 | 19.39 | 62,356 | -0.18(-0.92%) |
Aug 17, 2016 | 19.56 | 19.64 | 19.36 | 19.57 | 104,135 | -1.04(-5.05%) |
Aug 16, 2016 | 20.42 | 20.69 | 20.42 | 20.61 | 50,769 | +0.21(+1.03%) |
Aug 15, 2016 | 20.26 | 20.46 | 20.26 | 20.40 | 59,571 | +0.29(+1.44%) |
Aug 12, 2016 | 19.94 | 20.14 | 19.94 | 20.11 | 47,896 | +0.45(+2.26%) |
Aug 11, 2016 | 19.67 | 19.76 | 19.65 | 19.66 | 35,687 | +0.18(+0.95%) |
Aug 10, 2016 | 19.54 | 19.56 | 19.41 | 19.48 | 104,510 | -0.19(-0.97%) |
Aug 09, 2016 | 19.55 | 19.74 | 19.49 | 19.67 | 64,345 | +0.39(+2.02%) |
Aug 08, 2016 | 19.30 | 19.36 | 19.18 | 19.28 | 48,552 | -0.33(-1.68%) |
Aug 05, 2016 | 19.45 | 19.64 | 19.45 | 19.61 | 55,225 | -0.08(-0.41%) |
Aug 04, 2016 | 19.70 | 19.74 | 19.65 | 19.69 | 43,405 | -0.08(-0.43%) |
Aug 03, 2016 | 19.73 | 19.81 | 19.70 | 19.77 | 74,614 | -0.11(-0.55%) |
Aug 02, 2016 | 19.65 | 19.90 | 19.65 | 19.89 | 54,016 | +0.01(+0.03%) |
Aug 01, 2016 | 19.76 | 20.01 | 19.76 | 19.88 | 44,879 | +0.03(+0.15%) |
Jul 29, 2016 | 19.61 | 19.90 | 19.61 | 19.85 | 36,584 | +0.07(+0.35%) |
Jul 28, 2016 | 19.77 | 19.82 | 19.69 | 19.78 | 43,935 | +0.27(+1.38%) |
Jul 27, 2016 | 19.24 | 19.51 | 19.24 | 19.51 | 54,690 | -0.06(-0.33%) |
Jul 26, 2016 | 19.61 | 19.61 | 19.50 | 19.57 | 60,504 | +0.13(+0.69%) |
Jul 25, 2016 | 19.46 | 19.47 | 19.33 | 19.44 | 37,852 | +0.04(+0.21%) |
Jul 22, 2016 | 19.32 | 19.40 | 19.30 | 19.40 | 40,940 | +0.05(+0.28%) |
Jul 21, 2016 | 19.28 | 19.40 | 19.28 | 19.34 | 41,124 | +0.02(+0.13%) |
Jul 20, 2016 | 19.22 | 19.32 | 19.18 | 19.32 | 50,871 | +0.21(+1.13%) |
Jul 19, 2016 | 19.04 | 19.15 | 19.04 | 19.11 | 67,808 | -0.05(-0.26%) |
Jul 18, 2016 | 19.15 | 19.23 | 19.11 | 19.16 | 53,299 | -0.02(-0.13%) |
Jul 15, 2016 | 19.07 | 19.25 | 19.07 | 19.18 | 129,863 | -0.14(-0.72%) |
Jul 14, 2016 | 19.37 | 19.37 | 19.27 | 19.32 | 53,435 | -0.02(-0.10%) |
Jul 13, 2016 | 19.27 | 19.44 | 19.18 | 19.34 | 42,199 | +0.17(+0.89%) |
Jul 12, 2016 | 19.35 | 19.35 | 19.16 | 19.17 | 49,592 | -0.07(-0.36%) |
Jul 11, 2016 | 19.06 | 19.28 | 19.06 | 19.24 | 29,508 | +0.31(+1.64%) |
Jul 08, 2016 | 18.94 | 18.82 | 18.93 | 53,425 | +0.11(+0.58%) | |
Jul 07, 2016 | 18.80 | 18.92 | 18.71 | 18.82 | 79,668 | +0.02(+0.08%) |
Jul 05, 2016 | 19.00 | 19.01 | 18.77 | 18.80 | 55,921 | -0.48(-2.51%) |