Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.49 | 17.49 | 17.47 | 17.48 | 3,221 | -0.00(-0.01%) |
Oct 30, 2017 | 17.43 | 17.55 | 17.35 | 17.49 | 7,670 | -0.15(-0.85%) |
Oct 27, 2017 | 17.63 | 17.66 | 17.61 | 17.64 | 7,169 | -0.18(-1.00%) |
Oct 26, 2017 | 17.80 | 17.82 | 17.78 | 17.81 | 7,801 | +0.13(+0.74%) |
Oct 25, 2017 | 17.69 | 17.71 | 17.57 | 17.68 | 2,947 | -0.23(-1.29%) |
Oct 24, 2017 | 17.90 | 17.94 | 17.89 | 17.91 | 4,921 | -0.02(-0.14%) |
Oct 23, 2017 | 18.04 | 18.04 | 17.93 | 17.94 | 4,271 | +0.09(+0.50%) |
Oct 20, 2017 | 17.85 | 17.88 | 17.85 | 17.85 | 29,479 | +0.14(+0.80%) |
Oct 19, 2017 | 17.61 | 17.71 | 17.61 | 17.71 | 6,398 | +0.02(+0.12%) |
Oct 18, 2017 | 17.62 | 17.68 | 17.61 | 17.68 | 8,019 | +0.13(+0.77%) |
Oct 17, 2017 | 17.58 | 17.62 | 17.52 | 17.55 | 7,188 | -0.02(-0.09%) |
Oct 16, 2017 | 17.64 | 17.64 | 17.56 | 17.57 | 10,653 | -0.06(-0.35%) |
Oct 13, 2017 | 17.66 | 17.67 | 17.63 | 17.63 | 24,172 | +0.04(+0.24%) |
Oct 12, 2017 | 17.71 | 17.71 | 17.57 | 17.59 | 6,039 | -0.10(-0.59%) |
Oct 11, 2017 | 17.74 | 17.74 | 17.69 | 17.69 | 19,727 | -0.09(-0.49%) |
Oct 10, 2017 | 17.83 | 17.83 | 17.76 | 17.78 | 5,045 | +0.06(+0.36%) |
Oct 09, 2017 | 17.85 | 17.85 | 17.70 | 17.71 | 14,790 | -0.09(-0.52%) |
Oct 06, 2017 | 17.83 | 17.84 | 17.75 | 17.81 | 11,904 | -0.07(-0.40%) |
Oct 05, 2017 | 17.89 | 17.93 | 17.87 | 17.88 | 5,940 | +0.04(+0.24%) |
Oct 04, 2017 | 17.91 | 17.92 | 17.83 | 17.83 | 4,191 | -0.06(-0.32%) |
Oct 03, 2017 | 17.81 | 17.89 | 17.81 | 17.89 | 10,194 | +0.13(+0.71%) |
Oct 02, 2017 | 17.68 | 17.76 | 17.68 | 17.76 | 4,354 | +0.18(+1.02%) |
Sep 29, 2017 | 17.59 | 17.64 | 17.58 | 17.59 | 7,162 | -0.01(-0.08%) |
Sep 28, 2017 | 17.54 | 17.61 | 17.53 | 17.60 | 7,719 | +0.03(+0.17%) |
Sep 27, 2017 | 17.56 | 17.57 | 17.41 | 17.57 | 2,345 | +0.10(+0.56%) |
Sep 26, 2017 | 17.47 | 17.49 | 17.47 | 17.47 | 8,267 | +0.13(+0.77%) |
Sep 25, 2017 | 17.38 | 17.40 | 17.31 | 17.34 | 34,520 | +0.21(+1.21%) |
Sep 22, 2017 | 17.10 | 17.13 | 17.10 | 17.13 | 3,247 | +0.18(+1.09%) |
Sep 21, 2017 | 16.95 | 16.98 | 16.94 | 16.95 | 5,000 | -0.03(-0.17%) |
Sep 20, 2017 | 16.95 | 17.01 | 16.95 | 16.98 | 14,182 | +0.00(+0.02%) |
Sep 19, 2017 | 17.00 | 17.00 | 16.95 | 16.97 | 3,029 | +0.04(+0.22%) |
Sep 18, 2017 | 17.01 | 17.01 | 16.90 | 16.94 | 6,102 | +0.04(+0.23%) |
Sep 15, 2017 | 16.84 | 16.90 | 16.84 | 16.90 | 3,550 | +0.26(+1.58%) |
Sep 14, 2017 | 16.65 | 16.68 | 16.63 | 16.63 | 5,327 | -0.09(-0.57%) |
Sep 13, 2017 | 16.71 | 16.73 | 16.68 | 16.73 | 6,953 | +0.08(+0.50%) |
Sep 12, 2017 | 16.61 | 16.65 | 16.61 | 16.65 | 2,172 | +0.29(+1.75%) |
Sep 11, 2017 | 16.31 | 16.36 | 16.31 | 16.36 | 2,064 | +0.17(+1.08%) |
Sep 08, 2017 | 16.19 | 16.23 | 16.14 | 16.18 | 22,358 | -0.03(-0.17%) |
Sep 07, 2017 | 16.30 | 16.30 | 16.19 | 16.21 | 6,223 | -0.15(-0.94%) |
Sep 06, 2017 | 16.41 | 16.41 | 16.34 | 16.37 | 7,887 | +0.11(+0.65%) |
Sep 05, 2017 | 16.39 | 16.39 | 16.21 | 16.26 | 4,680 | -0.16(-0.98%) |
Sep 01, 2017 | 16.21 | 16.21 | 16.21 | 16.42 | 2,930 | +0.22(+1.39%) |
Aug 31, 2017 | 16.26 | 16.26 | 16.18 | 16.20 | 10,338 | +0.02(+0.13%) |
Aug 30, 2017 | 16.23 | 16.23 | 16.16 | 16.18 | 7,068 | +0.03(+0.17%) |
Aug 29, 2017 | 16.10 | 16.16 | 16.09 | 16.15 | 7,322 | -0.06(-0.39%) |
Aug 28, 2017 | 16.16 | 16.21 | 16.16 | 16.21 | 20,443 | +0.04(+0.23%) |
Aug 25, 2017 | 16.14 | 16.18 | 16.14 | 16.18 | 5,710 | +0.13(+0.79%) |
Aug 24, 2017 | 15.87 | 16.10 | 15.87 | 16.05 | 4,159 | +0.08(+0.52%) |
Aug 23, 2017 | 16.02 | 16.02 | 15.96 | 15.97 | 7,711 | -0.01(-0.09%) |
Aug 22, 2017 | 15.89 | 15.98 | 15.89 | 15.98 | 9,213 | +0.22(+1.38%) |
Aug 21, 2017 | 15.73 | 15.79 | 15.71 | 15.76 | 49,288 | -0.05(-0.31%) |
Aug 18, 2017 | 15.76 | 15.81 | 15.68 | 15.81 | 7,625 | -0.08(-0.49%) |
Aug 17, 2017 | 16.08 | 16.09 | 15.89 | 15.89 | 3,928 | -0.29(-1.78%) |
Aug 16, 2017 | 16.25 | 16.26 | 16.17 | 16.18 | 11,888 | +0.01(+0.04%) |
Aug 15, 2017 | 16.17 | 16.21 | 16.17 | 16.17 | 3,510 | -0.17(-1.01%) |
Aug 14, 2017 | 16.28 | 16.39 | 16.28 | 16.34 | 6,927 | +0.13(+0.81%) |
Aug 11, 2017 | 16.22 | 16.22 | 16.18 | 16.21 | 6,806 | -0.05(-0.28%) |
Aug 10, 2017 | 16.34 | 16.34 | 16.24 | 16.25 | 13,384 | -0.28(-1.66%) |
Aug 09, 2017 | 16.60 | 16.60 | 16.51 | 16.53 | 7,940 | -0.28(-1.66%) |
Aug 08, 2017 | 16.87 | 16.98 | 16.80 | 16.80 | 7,369 | -0.07(-0.40%) |
Aug 07, 2017 | 16.89 | 16.93 | 16.83 | 16.87 | 2,933 | -0.01(-0.09%) |
Aug 04, 2017 | 16.89 | 16.90 | 16.87 | 16.89 | 9,334 | +0.10(+0.59%) |
Aug 03, 2017 | 16.81 | 16.81 | 16.79 | 16.79 | 763 | -0.08(-0.46%) |
Aug 02, 2017 | 17.05 | 17.05 | 16.84 | 16.86 | 11,033 | -0.25(-1.48%) |
Aug 01, 2017 | 17.01 | 17.12 | 17.01 | 17.12 | 8,576 | +0.08(+0.45%) |
Jul 31, 2017 | 16.91 | 17.05 | 16.91 | 17.04 | 4,234 | +0.15(+0.91%) |
Jul 28, 2017 | 17.02 | 17.02 | 16.87 | 16.89 | 5,261 | -0.11(-0.66%) |
Jul 27, 2017 | 17.03 | 17.07 | 16.99 | 17.00 | 4,522 | +0.09(+0.54%) |
Jul 26, 2017 | 16.95 | 16.98 | 16.90 | 16.91 | 8,046 | -0.13(-0.74%) |
Jul 25, 2017 | 16.91 | 17.11 | 16.91 | 17.03 | 9,267 | +0.12(+0.71%) |
Jul 24, 2017 | 16.95 | 16.95 | 16.91 | 16.91 | 10,345 | -0.13(-0.78%) |
Jul 21, 2017 | 17.07 | 17.07 | 17.02 | 17.05 | 7,648 | -0.04(-0.25%) |
Jul 20, 2017 | 17.02 | 17.12 | 17.02 | 17.09 | 7,657 | +0.01(+0.04%) |
Jul 19, 2017 | 17.01 | 17.08 | 17.00 | 17.08 | 10,421 | +0.08(+0.50%) |
Jul 18, 2017 | 17.01 | 17.01 | 16.96 | 17.00 | 7,367 | -0.07(-0.39%) |
Jul 17, 2017 | 17.09 | 17.10 | 17.06 | 17.06 | 10,606 | +0.02(+0.10%) |
Jul 14, 2017 | 16.99 | 17.05 | 16.99 | 17.05 | 7,641 | +0.07(+0.43%) |
Jul 13, 2017 | 16.92 | 17.00 | 16.89 | 16.98 | 31,534 | +0.10(+0.57%) |
Jul 12, 2017 | 16.90 | 16.91 | 16.88 | 16.88 | 3,673 | +0.04(+0.26%) |
Jul 11, 2017 | 16.82 | 16.83 | 16.81 | 16.83 | 5,876 | -0.02(-0.10%) |
Jul 10, 2017 | 16.86 | 16.88 | 16.83 | 16.85 | 6,082 | -0.04(-0.21%) |
Jul 07, 2017 | 16.84 | 16.89 | 16.80 | 16.89 | 18,021 | +0.07(+0.42%) |
Jul 06, 2017 | 16.94 | 16.94 | 16.79 | 16.82 | 12,967 | -0.22(-1.30%) |
Jul 05, 2017 | 17.18 | 17.18 | 17.02 | 17.04 | 28,417 | -0.16(-0.92%) |
Jul 03, 2017 | 17.21 | 17.24 | 17.19 | 17.19 | 5,390 | +0.11(+0.67%) |
Jun 30, 2017 | 17.01 | 17.08 | 17.01 | 17.08 | 24,344 | +0.06(+0.36%) |
Jun 29, 2017 | 17.11 | 17.12 | 16.93 | 17.02 | 15,649 | -0.12(-0.70%) |
Jun 28, 2017 | 17.16 | 17.19 | 17.14 | 17.14 | 24,018 | +0.07(+0.41%) |
Jun 27, 2017 | 17.10 | 17.12 | 17.03 | 17.07 | 13,742 | +0.04(+0.25%) |
Jun 26, 2017 | 16.98 | 17.05 | 16.98 | 17.03 | 27,726 | +0.14(+0.82%) |
Jun 23, 2017 | 16.84 | 16.89 | 16.84 | 16.89 | 5,882 | +0.05(+0.29%) |
Jun 22, 2017 | 16.76 | 16.89 | 16.76 | 16.84 | 11,401 | +0.09(+0.54%) |
Jun 21, 2017 | 16.87 | 16.87 | 16.71 | 16.75 | 17,400 | -0.15(-0.91%) |
Jun 20, 2017 | 16.94 | 16.94 | 16.89 | 16.90 | 22,458 | -0.17(-1.02%) |
Jun 19, 2017 | 17.07 | 17.10 | 17.06 | 17.07 | 5,584 | +0.13(+0.76%) |
Jun 16, 2017 | 16.93 | 16.95 | 16.89 | 16.95 | 12,938 | -0.07(-0.39%) |
Jun 15, 2017 | 17.03 | 17.03 | 16.99 | 17.01 | 14,280 | -0.07(-0.41%) |
Jun 14, 2017 | 17.12 | 17.12 | 17.01 | 17.08 | 9,361 | -0.01(-0.08%) |
Jun 13, 2017 | 17.05 | 17.10 | 17.05 | 17.10 | 507,224 | +0.09(+0.53%) |
Jun 12, 2017 | 17.05 | 17.11 | 17.00 | 17.01 | 9,898 | +0.12(+0.69%) |
Jun 09, 2017 | 16.74 | 16.93 | 16.74 | 16.89 | 10,975 | +0.16(+0.97%) |
Jun 08, 2017 | 16.73 | 16.76 | 16.72 | 16.73 | 66,995 | +0.05(+0.32%) |
Jun 07, 2017 | 16.64 | 16.68 | 16.62 | 16.67 | 55,700 | +0.02(+0.14%) |
Jun 06, 2017 | 16.64 | 16.69 | 16.63 | 16.65 | 15,127 | -0.11(-0.66%) |
Jun 05, 2017 | 16.76 | 16.79 | 16.75 | 16.76 | 2,715 | -0.02(-0.12%) |
Jun 02, 2017 | 16.84 | 16.84 | 16.78 | 16.78 | 4,019 | -0.05(-0.29%) |
Jun 01, 2017 | 16.68 | 16.85 | 16.68 | 16.83 | 8,832 | +0.36(+2.18%) |
May 31, 2017 | 16.52 | 16.52 | 16.43 | 16.47 | 3,641 | -0.07(-0.45%) |
May 30, 2017 | 16.52 | 16.57 | 16.52 | 16.55 | 3,332 | +0.04(+0.22%) |
May 26, 2017 | 16.50 | 16.51 | 16.47 | 16.51 | 4,584 | -0.00(-0.00%) |
May 25, 2017 | 16.57 | 16.57 | 16.48 | 16.51 | 2,729 | +0.04(+0.24%) |
May 24, 2017 | 16.53 | 16.53 | 16.46 | 16.47 | 10,187 | -0.05(-0.33%) |
May 23, 2017 | 16.55 | 16.57 | 16.52 | 16.52 | 6,819 | -0.03(-0.20%) |
May 22, 2017 | 16.52 | 16.56 | 16.52 | 16.56 | 2,376 | +0.07(+0.43%) |
May 19, 2017 | 16.32 | 16.49 | 16.32 | 16.49 | 10,198 | +0.14(+0.83%) |
May 18, 2017 | 16.28 | 16.35 | 16.27 | 16.35 | 8,674 | -0.05(-0.28%) |
May 17, 2017 | 16.45 | 16.47 | 16.37 | 16.40 | 12,949 | -0.23(-1.40%) |
May 16, 2017 | 16.73 | 16.73 | 16.60 | 16.63 | 7,945 | -0.08(-0.50%) |
May 15, 2017 | 16.76 | 16.80 | 16.70 | 16.71 | 13,193 | +0.08(+0.45%) |
May 12, 2017 | 16.69 | 16.69 | 16.63 | 16.64 | 6,243 | -0.12(-0.72%) |
May 11, 2017 | 16.77 | 16.77 | 16.72 | 16.76 | 3,535 | -0.24(-1.42%) |
May 10, 2017 | 16.96 | 17.00 | 16.96 | 17.00 | 2,025 | +0.06(+0.38%) |
May 09, 2017 | 16.88 | 16.95 | 16.88 | 16.94 | 4,167 | +0.03(+0.20%) |
May 08, 2017 | 16.89 | 16.92 | 16.89 | 16.90 | 8,085 | +0.00(+0.01%) |
May 05, 2017 | 16.85 | 16.90 | 16.81 | 16.90 | 16,463 | +0.14(+0.85%) |
May 04, 2017 | 16.90 | 16.90 | 16.74 | 16.76 | 5,456 | -0.17(-1.02%) |
May 03, 2017 | 16.88 | 16.93 | 16.87 | 16.93 | 10,177 | +0.03(+0.15%) |
May 02, 2017 | 16.86 | 16.93 | 16.86 | 16.90 | 2,886 | +0.02(+0.09%) |
May 01, 2017 | 16.91 | 16.91 | 16.89 | 16.89 | 2,051 | -0.08(-0.45%) |
Apr 28, 2017 | 16.94 | 16.97 | 16.90 | 16.97 | 7,231 | -0.12(-0.68%) |
Apr 27, 2017 | 17.03 | 17.09 | 17.03 | 17.08 | 16,031 | -0.06(-0.32%) |
Apr 26, 2017 | 17.12 | 17.14 | 17.12 | 17.14 | 5,325 | +0.11(+0.63%) |
Apr 25, 2017 | 16.88 | 17.07 | 16.88 | 17.03 | 6,960 | +0.08(+0.47%) |
Apr 24, 2017 | 16.92 | 16.96 | 16.90 | 16.95 | 5,793 | +0.13(+0.74%) |
Apr 21, 2017 | 16.82 | 16.85 | 16.81 | 16.82 | 26,966 | -0.03(-0.21%) |
Apr 20, 2017 | 16.78 | 16.89 | 16.78 | 16.86 | 2,640 | +0.10(+0.58%) |
Apr 19, 2017 | 16.83 | 16.83 | 16.75 | 16.76 | 2,562 | +0.01(+0.04%) |
Apr 18, 2017 | 16.68 | 16.78 | 16.68 | 16.75 | 25,123 | -0.02(-0.12%) |
Apr 17, 2017 | 16.71 | 16.78 | 16.71 | 16.78 | 9,655 | +0.10(+0.63%) |
Apr 13, 2017 | 16.74 | 16.75 | 16.66 | 16.67 | 18,822 | -0.06(-0.37%) |
Apr 12, 2017 | 16.73 | 16.77 | 16.72 | 16.73 | 10,086 | -0.02(-0.15%) |
Apr 11, 2017 | 16.67 | 16.76 | 16.67 | 16.76 | 2,073 | +0.00(+0.00%) |
Apr 10, 2017 | 16.69 | 16.76 | 16.69 | 16.76 | 1,692 | +0.01(+0.06%) |
Apr 07, 2017 | 16.73 | 16.75 | 16.72 | 16.75 | 1,443 | +0.00(+0.01%) |
Apr 06, 2017 | 16.74 | 16.78 | 16.73 | 16.75 | 6,447 | -0.06(-0.39%) |
Apr 05, 2017 | 16.86 | 16.86 | 16.81 | 16.81 | 12,964 | +0.05(+0.29%) |
Apr 04, 2017 | 16.75 | 16.76 | 16.72 | 16.76 | 51,380 | +0.04(+0.25%) |
Apr 03, 2017 | 16.88 | 16.88 | 16.72 | 16.72 | 14,132 | -0.24(-1.39%) |
Mar 31, 2017 | 16.95 | 16.96 | 16.94 | 16.96 | 2,173 | +0.03(+0.16%) |
Mar 30, 2017 | 16.91 | 16.94 | 16.89 | 16.93 | 22,733 | +0.01(+0.08%) |
Mar 29, 2017 | 16.92 | 16.92 | 16.92 | 16.92 | 534 | +0.07(+0.42%) |
Mar 28, 2017 | 16.68 | 16.86 | 16.68 | 16.85 | 16,498 | +0.17(+1.00%) |
Mar 27, 2017 | 16.65 | 16.69 | 16.65 | 16.68 | 2,219 | -0.05(-0.29%) |
Mar 24, 2017 | 16.78 | 16.78 | 16.69 | 16.73 | 10,652 | -0.13(-0.78%) |
Mar 23, 2017 | 16.88 | 16.90 | 16.86 | 16.86 | 2,603 | +0.04(+0.25%) |
Mar 22, 2017 | 16.77 | 16.82 | 16.76 | 16.82 | 4,329 | -0.06(-0.37%) |
Mar 21, 2017 | 16.87 | 16.89 | 16.85 | 16.88 | 21,043 | -0.17(-1.02%) |
Mar 20, 2017 | 17.28 | 17.28 | 17.04 | 17.05 | 4,947 | -0.15(-0.85%) |
Mar 17, 2017 | 17.23 | 17.23 | 17.19 | 17.20 | 12,471 | -0.00(-0.00%) |
Mar 16, 2017 | 17.19 | 17.20 | 17.19 | 17.20 | 8,372 | -0.00(-0.01%) |
Mar 15, 2017 | 17.12 | 17.20 | 17.11 | 17.20 | 4,779 | +0.15(+0.91%) |
Mar 14, 2017 | 17.04 | 17.05 | 17.03 | 17.05 | 25,830 | -0.03(-0.20%) |
Mar 13, 2017 | 17.07 | 17.08 | 17.05 | 17.08 | 10,659 | +0.02(+0.12%) |
Mar 10, 2017 | 17.05 | 17.08 | 17.05 | 17.06 | 2,875 | +0.08(+0.45%) |
Mar 09, 2017 | 17.04 | 17.04 | 16.96 | 16.99 | 9,991 | -0.08(-0.45%) |
Mar 08, 2017 | 17.09 | 17.09 | 17.06 | 17.06 | 11,686 | +0.04(+0.21%) |
Mar 07, 2017 | 17.04 | 17.05 | 17.03 | 17.03 | 16,033 | -0.11(-0.65%) |
Mar 06, 2017 | 17.16 | 17.16 | 17.08 | 17.14 | 5,277 | -0.04(-0.23%) |
Mar 03, 2017 | 17.16 | 17.18 | 17.16 | 17.18 | 2,929 | -0.07(-0.41%) |
Mar 02, 2017 | 17.24 | 17.31 | 17.24 | 17.25 | 17,143 | -0.03(-0.16%) |
Mar 01, 2017 | 17.28 | 17.32 | 17.25 | 17.28 | 24,750 | +0.13(+0.77%) |
Feb 28, 2017 | 17.21 | 17.21 | 17.14 | 17.14 | 1,936 | -0.15(-0.84%) |
Feb 27, 2017 | 17.28 | 17.30 | 17.23 | 17.29 | 10,698 | +0.01(+0.04%) |
Feb 24, 2017 | 17.26 | 17.28 | 17.23 | 17.28 | 27,337 | +0.08(+0.46%) |
Feb 23, 2017 | 17.22 | 17.26 | 17.20 | 17.20 | 19,728 | +0.05(+0.31%) |
Feb 22, 2017 | 17.24 | 17.24 | 17.11 | 17.15 | 7,513 | +0.00(+0.03%) |
Feb 21, 2017 | 17.12 | 17.17 | 17.12 | 17.15 | 13,850 | +0.20(+1.20%) |
Feb 17, 2017 | 16.94 | 16.94 | 16.94 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 16.96 | 16.96 | 16.91 | 16.94 | 6,373 | -0.03(-0.16%) |
Feb 15, 2017 | 16.94 | 16.99 | 16.93 | 16.96 | 16,168 | +0.01(+0.04%) |
Feb 14, 2017 | 16.93 | 16.96 | 16.91 | 16.96 | 11,478 | +0.03(+0.20%) |
Feb 13, 2017 | 16.91 | 16.94 | 16.90 | 16.92 | 19,127 | +0.02(+0.13%) |
Feb 10, 2017 | 16.87 | 16.90 | 16.83 | 16.90 | 8,268 | +0.08(+0.45%) |
Feb 09, 2017 | 16.83 | 16.85 | 16.81 | 16.83 | 12,441 | +0.10(+0.62%) |
Feb 08, 2017 | 16.61 | 16.74 | 16.61 | 16.72 | 21,572 | +0.09(+0.53%) |
Feb 07, 2017 | 16.68 | 16.69 | 16.60 | 16.63 | 8,650 | -0.07(-0.45%) |
Feb 06, 2017 | 16.73 | 16.73 | 16.67 | 16.71 | 7,258 | -0.05(-0.29%) |
Feb 03, 2017 | 16.69 | 16.78 | 16.68 | 16.76 | 9,846 | +0.14(+0.83%) |
Feb 02, 2017 | 16.50 | 16.62 | 16.50 | 16.62 | 6,950 | +0.00(+0.03%) |
Feb 01, 2017 | 16.63 | 16.64 | 16.58 | 16.61 | 5,647 | -0.11(-0.65%) |
Jan 31, 2017 | 16.60 | 16.73 | 16.60 | 16.72 | 18,303 | +0.07(+0.42%) |
Jan 30, 2017 | 16.64 | 16.65 | 16.60 | 16.65 | 4,129 | -0.10(-0.62%) |
Jan 27, 2017 | 16.86 | 16.86 | 16.74 | 16.76 | 6,976 | -0.07(-0.41%) |
Jan 26, 2017 | 16.90 | 16.91 | 16.83 | 16.83 | 5,012 | -0.12(-0.69%) |
Jan 25, 2017 | 16.96 | 16.96 | 16.94 | 16.94 | 3,418 | +0.11(+0.66%) |
Jan 24, 2017 | 16.81 | 16.86 | 16.81 | 16.83 | 23,944 | +0.21(+1.25%) |
Jan 23, 2017 | 16.65 | 16.66 | 16.63 | 16.63 | 3,047 | -0.10(-0.58%) |
Jan 20, 2017 | 16.77 | 16.78 | 16.69 | 16.72 | 5,224 | +0.07(+0.43%) |
Jan 19, 2017 | 16.77 | 16.77 | 16.63 | 16.65 | 5,109 | -0.12(-0.71%) |
Jan 18, 2017 | 16.77 | 16.77 | 16.71 | 16.77 | 10,198 | -0.03(-0.17%) |
Jan 17, 2017 | 16.87 | 16.87 | 16.76 | 16.80 | 2,833 | -0.01(-0.06%) |
Jan 13, 2017 | 16.81 | 16.81 | 16.81 | 0 | -0.02(-0.10%) | |
Jan 12, 2017 | 16.82 | 16.83 | 16.76 | 16.83 | 9,122 | -0.02(-0.12%) |
Jan 11, 2017 | 16.83 | 16.86 | 16.82 | 16.85 | 4,960 | +0.03(+0.17%) |
Jan 10, 2017 | 16.87 | 16.92 | 16.82 | 16.82 | 3,503 | +0.05(+0.33%) |
Jan 09, 2017 | 16.85 | 16.85 | 16.76 | 16.76 | 10,993 | -0.19(-1.14%) |
Jan 06, 2017 | 16.94 | 16.98 | 16.94 | 16.96 | 16,231 | -0.06(-0.32%) |
Jan 05, 2017 | 17.24 | 17.24 | 16.92 | 17.01 | 31,480 | -0.39(-2.26%) |
Jan 04, 2017 | 17.34 | 17.43 | 17.34 | 17.41 | 19,774 | +0.18(+1.04%) |
Jan 03, 2017 | 17.55 | 17.55 | 17.17 | 17.23 | 9,623 | +0.19(+1.10%) |
Dec 30, 2016 | 17.04 | 17.04 | 17.04 | 0 | -0.11(-0.64%) | |
Dec 29, 2016 | 17.18 | 17.18 | 17.14 | 17.15 | 8,777 | +0.04(+0.24%) |
Dec 28, 2016 | 17.30 | 17.30 | 17.10 | 17.11 | 516,481 | -0.19(-1.11%) |
Dec 27, 2016 | 17.32 | 17.32 | 17.25 | 17.30 | 196,092 | +0.04(+0.24%) |
Dec 23, 2016 | 17.26 | 17.26 | 17.26 | 0 | -0.02(-0.12%) |