Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.79 | 47 | -0.08(-0.40%) | |||
Jul 28, 2017 | 18.87 | 18.87 | 18.87 | 18.87 | 341 | +0.02(+0.13%) |
Jul 27, 2017 | 18.93 | 18.93 | 18.81 | 18.84 | 4,305 | -0.03(-0.17%) |
Jul 26, 2017 | 18.91 | 18.91 | 18.85 | 18.87 | 3,461 | +0.02(+0.12%) |
Jul 25, 2017 | 18.86 | 18.88 | 18.81 | 18.85 | 2,763 | +0.02(+0.08%) |
Jul 24, 2017 | 18.75 | 18.84 | 18.75 | 18.84 | 3,354 | +0.03(+0.17%) |
Jul 21, 2017 | 18.80 | 18.80 | 18.80 | 18.80 | 129 | -0.04(-0.24%) |
Jul 20, 2017 | 18.83 | 18.85 | 18.81 | 18.85 | 28,174 | -0.00(-0.02%) |
Jul 19, 2017 | 18.85 | 18.86 | 18.81 | 18.85 | 3,553 | +0.11(+0.59%) |
Jul 18, 2017 | 18.74 | 18.74 | 18.74 | 18.74 | 263 | +0.05(+0.25%) |
Jul 17, 2017 | 18.74 | 18.74 | 18.69 | 18.70 | 1,173 | -0.08(-0.41%) |
Jul 14, 2017 | 18.67 | 18.77 | 18.67 | 18.77 | 6,133 | +0.23(+1.27%) |
Jul 13, 2017 | 18.53 | 18.56 | 18.43 | 18.54 | 10,053 | +0.04(+0.20%) |
Jul 12, 2017 | 18.45 | 18.52 | 18.45 | 18.50 | 6,384 | +0.28(+1.54%) |
Jul 11, 2017 | 18.17 | 18.22 | 18.17 | 18.22 | 5,990 | +0.05(+0.30%) |
Jul 10, 2017 | 18.75 | 18.75 | 18.08 | 18.17 | 6,316 | +0.16(+0.86%) |
Jul 07, 2017 | 18.00 | 18.03 | 17.95 | 18.01 | 41,294 | -0.02(-0.09%) |
Jul 06, 2017 | 18.01 | 18.08 | 18.01 | 18.03 | 7,303 | -0.17(-0.94%) |
Jul 05, 2017 | 18.05 | 18.20 | 18.05 | 18.20 | 6,990 | -0.03(-0.17%) |
Jul 03, 2017 | 18.24 | 18.24 | 18.21 | 18.23 | 69,709 | +0.07(+0.37%) |
Jun 30, 2017 | 18.18 | 18.19 | 18.13 | 18.16 | 5,003 | +0.16(+0.90%) |
Jun 29, 2017 | 18.12 | 18.12 | 17.93 | 18.00 | 93,811 | -0.31(-1.68%) |
Jun 28, 2017 | 18.20 | 18.32 | 18.20 | 18.31 | 5,268 | +0.18(+0.99%) |
Jun 27, 2017 | 18.18 | 18.18 | 18.12 | 18.13 | 1,948 | -0.19(-1.06%) |
Jun 26, 2017 | 18.28 | 18.35 | 18.27 | 18.32 | 38,559 | +0.14(+0.77%) |
Jun 23, 2017 | 18.18 | 18.18 | 18.18 | 18.18 | 128 | +0.09(+0.51%) |
Jun 22, 2017 | 18.06 | 18.09 | 18.06 | 18.09 | 429 | +0.08(+0.43%) |
Jun 21, 2017 | 18.01 | 18.01 | 18.01 | 18.01 | 194 | +0.00(+0.00%) |
Jun 20, 2017 | 18.10 | 18.11 | 18.01 | 18.01 | 5,885 | -0.19(-1.06%) |
Jun 19, 2017 | 18.22 | 18.22 | 18.21 | 18.21 | 2,965 | +0.10(+0.53%) |
Jun 16, 2017 | 18.08 | 18.13 | 18.06 | 18.11 | 46,358 | +0.00(+0.01%) |
Jun 15, 2017 | 18.04 | 18.11 | 18.03 | 18.11 | 78,219 | -0.12(-0.64%) |
Jun 13, 2017 | 18.23 | 18.23 | 18.23 | 0 | +0.14(+0.79%) | |
Jun 12, 2017 | 18.06 | 18.13 | 18.06 | 18.08 | 6,484 | -0.12(-0.64%) |
Jun 09, 2017 | 18.20 | 18.20 | 18.20 | 18.20 | 259 | -0.05(-0.25%) |
Jun 08, 2017 | 18.22 | 18.26 | 18.20 | 18.24 | 6,912 | +0.07(+0.38%) |
Jun 07, 2017 | 18.23 | 18.24 | 18.17 | 18.17 | 2,607 | -0.09(-0.51%) |
Jun 06, 2017 | 18.27 | 18.28 | 18.25 | 18.27 | 3,782 | -0.00(-0.02%) |
Jun 05, 2017 | 18.29 | 18.29 | 18.27 | 18.27 | 1,202 | -0.01(-0.06%) |
Jun 02, 2017 | 18.24 | 18.29 | 18.21 | 18.28 | 6,958 | +0.15(+0.84%) |
Jun 01, 2017 | 18.44 | 18.44 | 18.09 | 18.13 | 3,311 | +0.06(+0.36%) |
May 31, 2017 | 18.03 | 18.07 | 17.99 | 18.07 | 8,512 | -0.06(-0.34%) |
May 30, 2017 | 18.11 | 18.13 | 18.10 | 18.13 | 2,313 | -0.05(-0.25%) |
May 26, 2017 | 18.11 | 18.17 | 18.11 | 18.17 | 448 | +0.01(+0.04%) |
May 25, 2017 | 18.17 | 18.17 | 18.17 | 18.17 | 2,876 | +0.13(+0.75%) |
May 24, 2017 | 18.03 | 18.03 | 18.03 | 18.03 | 1,952 | +0.03(+0.15%) |
May 23, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 1,878 | -0.02(-0.08%) |
May 22, 2017 | 18.00 | 18.02 | 18.00 | 18.02 | 1,922 | +0.07(+0.39%) |
May 19, 2017 | 17.88 | 17.95 | 17.88 | 17.95 | 648 | +0.34(+1.92%) |
May 18, 2017 | 17.54 | 17.63 | 17.54 | 17.61 | 17,636 | -0.31(-1.71%) |
May 17, 2017 | 17.97 | 17.97 | 17.92 | 17.92 | 1,719 | -0.21(-1.18%) |
May 16, 2017 | 18.04 | 18.13 | 18.04 | 18.13 | 23,678 | +0.01(+0.06%) |
May 15, 2017 | 18.12 | 18.12 | 18.12 | 18.12 | 1,122 | +0.25(+1.39%) |
May 12, 2017 | 17.92 | 17.96 | 17.87 | 17.87 | 56,354 | -0.02(-0.09%) |
May 11, 2017 | 17.93 | 17.93 | 17.81 | 17.89 | 8,738 | +0.02(+0.13%) |
May 10, 2017 | 17.87 | 17.89 | 17.86 | 17.87 | 12,931 | +0.09(+0.53%) |
May 09, 2017 | 17.81 | 17.86 | 17.75 | 17.77 | 120,852 | +0.01(+0.08%) |
May 08, 2017 | 17.75 | 17.78 | 17.74 | 17.76 | 6,161 | -0.01(-0.04%) |
May 05, 2017 | 17.73 | 17.79 | 17.70 | 17.77 | 32,825 | +0.16(+0.92%) |
May 04, 2017 | 17.71 | 17.71 | 17.60 | 17.60 | 659 | -0.21(-1.16%) |
May 03, 2017 | 17.84 | 17.84 | 17.81 | 17.81 | 572 | -0.11(-0.61%) |
May 02, 2017 | 17.92 | 17.94 | 17.90 | 17.92 | 2,728 | +0.07(+0.39%) |
May 01, 2017 | 18.11 | 18.11 | 17.82 | 17.85 | 5,171 | +0.17(+0.96%) |
Apr 28, 2017 | 17.70 | 17.80 | 17.67 | 17.68 | 33,510 | -0.03(-0.14%) |
Apr 27, 2017 | 17.72 | 17.72 | 17.67 | 17.71 | 105,590 | -0.07(-0.38%) |
Apr 26, 2017 | 17.73 | 17.81 | 17.73 | 17.77 | 3,471 | -0.05(-0.30%) |
Apr 25, 2017 | 17.86 | 17.90 | 17.83 | 17.83 | 11,239 | +0.04(+0.22%) |
Apr 24, 2017 | 17.74 | 17.79 | 17.74 | 17.79 | 2,728 | +0.33(+1.89%) |
Apr 21, 2017 | 17.46 | 17.47 | 17.46 | 17.46 | 7,042 | -0.01(-0.04%) |
Apr 20, 2017 | 17.46 | 17.47 | 17.45 | 17.47 | 2,779 | +0.17(+0.98%) |
Apr 19, 2017 | 17.43 | 17.43 | 17.30 | 17.30 | 4,502 | -0.16(-0.93%) |
Apr 18, 2017 | 17.49 | 17.49 | 17.46 | 17.46 | 4,729 | -0.16(-0.92%) |
Apr 17, 2017 | 17.61 | 17.63 | 17.56 | 17.62 | 35,643 | +0.16(+0.93%) |
Apr 13, 2017 | 17.59 | 17.59 | 17.46 | 17.46 | 52,228 | +0.02(+0.11%) |
Apr 12, 2017 | 17.47 | 17.48 | 17.43 | 17.44 | 24,351 | -0.02(-0.11%) |
Apr 11, 2017 | 17.47 | 17.47 | 17.44 | 17.46 | 6,456 | -0.02(-0.09%) |
Apr 10, 2017 | 17.47 | 17.50 | 17.43 | 17.47 | 8,810 | -0.04(-0.24%) |
Apr 07, 2017 | 17.51 | 17.51 | 17.51 | 17.51 | 140 | +0.03(+0.19%) |
Apr 06, 2017 | 17.55 | 17.57 | 17.48 | 17.48 | 19,361 | -0.08(-0.44%) |
Apr 05, 2017 | 17.64 | 17.64 | 17.56 | 17.56 | 10,328 | -0.05(-0.31%) |
Apr 04, 2017 | 17.55 | 17.61 | 17.55 | 17.61 | 5,671 | +0.11(+0.62%) |
Apr 03, 2017 | 17.50 | 17.50 | 17.43 | 17.50 | 1,610 | +0.01(+0.08%) |
Mar 31, 2017 | 17.48 | 17.53 | 17.45 | 17.49 | 7,342 | -0.16(-0.92%) |
Mar 30, 2017 | 17.63 | 17.68 | 17.63 | 17.65 | 119,581 | -0.01(-0.07%) |
Mar 29, 2017 | 17.63 | 17.66 | 17.62 | 17.66 | 4,696 | +0.00(+0.02%) |
Mar 28, 2017 | 17.63 | 17.71 | 17.62 | 17.66 | 9,686 | +0.07(+0.39%) |
Mar 27, 2017 | 17.59 | 17.59 | 17.59 | 17.59 | 4,086 | -0.05(-0.31%) |
Mar 24, 2017 | 17.61 | 17.64 | 17.61 | 17.64 | 259 | +0.05(+0.26%) |
Mar 23, 2017 | 17.53 | 17.62 | 17.53 | 17.60 | 3,505 | -0.02(-0.09%) |
Mar 22, 2017 | 17.54 | 17.61 | 17.54 | 17.61 | 9,746 | +0.10(+0.57%) |
Mar 21, 2017 | 17.84 | 17.84 | 17.51 | 17.51 | 27,937 | -0.20(-1.14%) |
Mar 20, 2017 | 17.71 | 17.72 | 17.70 | 17.71 | 2,087 | +0.14(+0.78%) |
Mar 17, 2017 | 17.57 | 17.58 | 17.55 | 17.58 | 4,726 | +0.03(+0.20%) |
Mar 16, 2017 | 17.58 | 17.63 | 17.54 | 17.54 | 43,654 | +0.06(+0.35%) |
Mar 15, 2017 | 17.13 | 17.48 | 17.13 | 17.48 | 16,027 | +0.32(+1.89%) |
Mar 14, 2017 | 17.15 | 17.16 | 17.04 | 17.16 | 19,234 | +0.01(+0.08%) |
Mar 13, 2017 | 17.10 | 17.14 | 17.09 | 17.14 | 1,037 | +0.12(+0.68%) |
Mar 10, 2017 | 17.00 | 17.03 | 16.99 | 17.03 | 2,023 | +0.18(+1.09%) |
Mar 09, 2017 | 16.87 | 16.97 | 16.81 | 16.84 | 7,551 | -0.07(-0.44%) |
Mar 08, 2017 | 17.04 | 17.13 | 16.92 | 16.92 | 25,626 | -0.20(-1.17%) |
Mar 07, 2017 | 17.20 | 17.20 | 17.10 | 17.12 | 2,932 | +0.10(+0.59%) |
Mar 06, 2017 | 17.11 | 17.11 | 17.02 | 17.02 | 2,449 | -0.08(-0.49%) |
Mar 03, 2017 | 17.12 | 17.13 | 17.10 | 17.10 | 1,349 | +0.14(+0.82%) |
Mar 02, 2017 | 17.10 | 17.10 | 16.96 | 16.96 | 7,181 | -0.18(-1.03%) |
Mar 01, 2017 | 17.26 | 17.26 | 17.14 | 17.14 | 8,250 | +0.18(+1.05%) |
Feb 28, 2017 | 17.06 | 17.15 | 16.96 | 16.96 | 2,454 | -0.08(-0.45%) |
Feb 27, 2017 | 17.16 | 17.19 | 17.04 | 17.04 | 5,218 | -0.10(-0.58%) |
Feb 24, 2017 | 17.16 | 17.23 | 17.14 | 17.14 | 10,378 | -0.13(-0.76%) |
Feb 23, 2017 | 17.36 | 17.39 | 17.27 | 17.27 | 7,343 | +0.05(+0.27%) |
Feb 22, 2017 | 17.26 | 17.32 | 17.23 | 17.23 | 3,835 | +0.04(+0.22%) |
Feb 21, 2017 | 17.23 | 17.23 | 17.16 | 17.19 | 3,794 | +0.12(+0.68%) |
Feb 17, 2017 | 17.07 | 17.07 | 17.07 | 0 | -0.12(-0.67%) | |
Feb 16, 2017 | 17.21 | 17.21 | 17.19 | 17.19 | 1,036 | +0.00(+0.00%) |
Feb 15, 2017 | 17.18 | 17.19 | 17.18 | 17.19 | 3,074 | +0.21(+1.23%) |
Feb 14, 2017 | 17.10 | 17.10 | 16.92 | 16.98 | 10,415 | -0.18(-1.03%) |
Feb 13, 2017 | 17.11 | 17.26 | 17.11 | 17.16 | 8,368 | +0.10(+0.59%) |
Feb 10, 2017 | 17.00 | 17.16 | 17.00 | 17.06 | 4,849 | +0.09(+0.55%) |
Feb 09, 2017 | 17.06 | 17.07 | 16.96 | 16.96 | 8,589 | +0.11(+0.64%) |
Feb 08, 2017 | 16.84 | 16.86 | 16.84 | 16.86 | 389 | +0.05(+0.32%) |
Feb 07, 2017 | 16.88 | 16.88 | 16.80 | 16.80 | 3,541 | -0.13(-0.77%) |
Feb 06, 2017 | 16.96 | 16.98 | 16.93 | 16.93 | 2,011 | -0.04(-0.23%) |
Feb 03, 2017 | 17.00 | 17.08 | 16.97 | 16.97 | 16,509 | +0.12(+0.73%) |
Feb 02, 2017 | 16.83 | 16.94 | 16.83 | 16.85 | 8,434 | +0.08(+0.51%) |
Feb 01, 2017 | 16.80 | 16.86 | 16.76 | 16.76 | 6,489 | +0.05(+0.28%) |
Jan 31, 2017 | 16.73 | 16.77 | 16.69 | 16.72 | 7,740 | +0.02(+0.14%) |
Jan 30, 2017 | 16.74 | 16.74 | 16.69 | 16.69 | 1,512 | -0.06(-0.37%) |
Jan 27, 2017 | 16.74 | 16.76 | 16.74 | 16.76 | 7,653 | +0.01(+0.05%) |
Jan 26, 2017 | 16.76 | 16.81 | 16.75 | 16.75 | 4,428 | -0.05(-0.32%) |
Jan 25, 2017 | 16.72 | 16.87 | 16.72 | 16.80 | 10,424 | +0.12(+0.74%) |
Jan 24, 2017 | 16.61 | 16.76 | 16.61 | 16.68 | 6,213 | +0.14(+0.84%) |
Jan 23, 2017 | 16.57 | 16.63 | 16.49 | 16.54 | 9,902 | +0.18(+1.08%) |
Jan 20, 2017 | 16.39 | 16.40 | 16.31 | 16.36 | 3,570 | +0.08(+0.52%) |
Jan 19, 2017 | 16.35 | 16.35 | 16.28 | 16.28 | 648 | -0.08(-0.47%) |
Jan 18, 2017 | 16.45 | 16.45 | 16.36 | 16.36 | 1,336 | -0.11(-0.66%) |
Jan 17, 2017 | 16.51 | 16.54 | 16.46 | 16.46 | 3,246 | -0.01(-0.05%) |
Jan 13, 2017 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 16.54 | 16.57 | 16.47 | 16.47 | 21,114 | +0.09(+0.56%) |
Jan 11, 2017 | 16.30 | 16.46 | 16.30 | 16.38 | 14,304 | +0.16(+1.00%) |
Jan 10, 2017 | 16.39 | 16.42 | 16.17 | 16.22 | 23,997 | +0.01(+0.05%) |
Jan 09, 2017 | 16.25 | 16.32 | 16.21 | 16.21 | 3,087 | -0.05(-0.33%) |
Jan 06, 2017 | 16.32 | 16.38 | 16.26 | 16.26 | 14,491 | -0.09(-0.57%) |
Jan 05, 2017 | 16.41 | 16.45 | 16.36 | 16.36 | 3,098 | +0.22(+1.39%) |
Jan 04, 2017 | 16.17 | 16.29 | 16.13 | 16.13 | 7,362 | +0.16(+1.01%) |
Jan 03, 2017 | 16.12 | 16.13 | 15.97 | 15.97 | 9,869 | +0.11(+0.68%) |
Dec 30, 2016 | 15.86 | 15.86 | 15.86 | 0 | -0.22(-1.39%) | |
Dec 29, 2016 | 16.05 | 16.09 | 15.93 | 16.09 | 7,678 | +0.32(+2.06%) |
Dec 27, 2016 | 15.76 | 15.76 | 15.76 | 0 | +0.18(+1.13%) | |
Dec 23, 2016 | 15.58 | 15.58 | 15.58 | 0 | +0.05(+0.31%) | |
Dec 22, 2016 | 15.60 | 15.60 | 15.54 | 15.54 | 10,390 | -0.22(-1.41%) |
Dec 21, 2016 | 15.75 | 15.81 | 15.67 | 15.76 | 13,444 | +0.03(+0.19%) |
Dec 20, 2016 | 15.81 | 15.83 | 15.73 | 15.73 | 12,052 | +0.02(+0.15%) |
Dec 19, 2016 | 15.72 | 15.72 | 15.70 | 15.70 | 2,225 | -0.13(-0.81%) |
Dec 16, 2016 | 15.85 | 15.90 | 15.83 | 15.83 | 15,236 | -0.06(-0.35%) |
Dec 15, 2016 | 15.89 | 15.99 | 15.87 | 15.89 | 6,572 | +0.07(+0.43%) |
Dec 14, 2016 | 16.26 | 16.32 | 15.82 | 15.82 | 12,457 | -0.42(-2.59%) |
Dec 13, 2016 | 16.36 | 16.36 | 16.24 | 16.24 | 12,363 | +0.20(+1.24%) |
Dec 12, 2016 | 16.10 | 16.21 | 16.04 | 16.04 | 27,628 | -0.08(-0.52%) |
Dec 09, 2016 | 16.18 | 16.21 | 16.12 | 16.12 | 5,895 | -0.05(-0.28%) |
Dec 08, 2016 | 16.17 | 16.24 | 16.12 | 16.17 | 16,471 | +0.01(+0.05%) |
Dec 07, 2016 | 16.06 | 16.20 | 16.06 | 16.16 | 8,548 | +0.26(+1.63%) |
Dec 06, 2016 | 15.83 | 16.02 | 15.83 | 15.90 | 35,861 | +0.15(+0.92%) |
Dec 05, 2016 | 15.89 | 15.89 | 15.76 | 15.76 | 4,372 | +0.09(+0.59%) |
Dec 02, 2016 | 15.68 | 15.73 | 15.66 | 15.67 | 15,557 | +0.09(+0.59%) |
Dec 01, 2016 | 15.67 | 15.73 | 15.57 | 15.57 | 16,949 | -0.23(-1.45%) |
Nov 30, 2016 | 15.78 | 15.80 | 15.78 | 15.80 | 1,191 | +0.09(+0.58%) |
Nov 28, 2016 | 15.71 | 15.71 | 15.71 | 0 | +0.11(+0.69%) | |
Nov 25, 2016 | 15.60 | 15.60 | 15.60 | 15.60 | 130 | -0.01(-0.05%) |
Nov 23, 2016 | 15.61 | 15.61 | 15.61 | 0 | -0.22(-1.40%) | |
Nov 22, 2016 | 15.84 | 15.84 | 15.77 | 15.83 | 4,749 | +0.24(+1.52%) |
Nov 21, 2016 | 15.67 | 15.68 | 15.60 | 15.60 | 15,248 | +0.13(+0.84%) |
Nov 18, 2016 | 15.57 | 15.57 | 15.47 | 15.47 | 7,987 | -0.06(-0.39%) |
Nov 17, 2016 | 15.58 | 15.58 | 15.53 | 15.53 | 392 | -0.01(-0.05%) |
Nov 16, 2016 | 15.64 | 15.64 | 15.54 | 15.54 | 785 | -0.11(-0.73%) |
Nov 15, 2016 | 15.62 | 15.81 | 15.62 | 15.65 | 1,484 | +0.04(+0.24%) |
Nov 14, 2016 | 15.61 | 15.61 | 15.61 | 15.61 | 392 | +0.08(+0.54%) |
Nov 11, 2016 | 15.56 | 15.56 | 15.53 | 15.53 | 392 | -0.32(-2.02%) |
Nov 10, 2016 | 16.09 | 16.10 | 15.85 | 15.85 | 785 | -0.53(-3.22%) |
Nov 09, 2016 | 16.66 | 16.72 | 16.38 | 16.38 | 4,662 | -0.57(-3.38%) |
Nov 08, 2016 | 17.15 | 17.15 | 16.95 | 16.95 | 523 | +0.22(+1.32%) |
Nov 07, 2016 | 16.73 | 16.73 | 16.73 | 16.73 | 778 | +0.47(+2.87%) |
Nov 04, 2016 | 16.51 | 16.51 | 16.26 | 16.26 | 2,103 | -0.27(-1.66%) |
Nov 03, 2016 | 16.54 | 16.54 | 16.44 | 16.54 | 917 | +0.08(+0.46%) |
Nov 02, 2016 | 16.61 | 16.61 | 16.46 | 16.46 | 1,047 | -0.14(-0.83%) |
Nov 01, 2016 | 16.72 | 16.72 | 16.60 | 16.60 | 2,958 | -0.14(-0.82%) |
Oct 31, 2016 | 16.73 | 16.86 | 16.73 | 16.73 | 687 | +0.14(+0.83%) |
Oct 28, 2016 | 16.72 | 16.79 | 16.60 | 16.60 | 2,357 | -0.06(-0.37%) |
Oct 27, 2016 | 16.81 | 17.02 | 16.66 | 16.66 | 16,649 | -0.11(-0.68%) |
Oct 26, 2016 | 16.85 | 16.96 | 16.77 | 16.77 | 18,961 | -0.29(-1.70%) |
Oct 25, 2016 | 17.09 | 17.09 | 17.06 | 17.06 | 2,958 | +0.03(+0.18%) |
Oct 24, 2016 | 17.19 | 17.19 | 17.03 | 17.03 | 3,731 | +0.19(+1.13%) |
Oct 21, 2016 | 16.93 | 16.93 | 16.84 | 16.84 | 5,066 | -0.14(-0.83%) |
Oct 20, 2016 | 17.00 | 17.00 | 16.98 | 16.98 | 2,097 | +0.03(+0.20%) |
Oct 19, 2016 | 17.03 | 17.05 | 16.95 | 16.95 | 5,403 | +0.07(+0.41%) |
Oct 18, 2016 | 16.79 | 16.89 | 16.78 | 16.88 | 4,625 | +0.21(+1.28%) |
Oct 17, 2016 | 16.63 | 16.67 | 16.57 | 16.67 | 1,771 | +0.03(+0.20%) |
Oct 14, 2016 | 16.64 | 16.65 | 16.51 | 16.63 | 8,833 | +0.17(+1.06%) |
Oct 13, 2016 | 16.50 | 16.50 | 16.46 | 16.46 | 3,727 | -0.20(-1.22%) |
Oct 12, 2016 | 16.66 | 16.66 | 16.66 | 16.66 | 1,829 | +0.13(+0.77%) |
Oct 11, 2016 | 16.52 | 16.67 | 16.50 | 16.54 | 9,557 | -0.42(-2.48%) |
Oct 10, 2016 | 16.88 | 17.00 | 16.88 | 16.96 | 6,022 | -0.05(-0.27%) |
Oct 06, 2016 | 16.96 | 17.00 | 17.00 | 17.00 | 3,927 | +0.09(+0.52%) |
Oct 05, 2016 | 16.95 | 16.95 | 16.91 | 16.91 | 735 | +0.11(+0.66%) |
Oct 04, 2016 | 17.02 | 17.02 | 16.73 | 16.80 | 3,047 | -0.17(-0.99%) |
Oct 03, 2016 | 16.98 | 16.98 | 16.92 | 16.97 | 5,171 | +0.05(+0.27%) |
Sep 30, 2016 | 16.93 | 16.93 | 16.93 | 16.93 | 130 | +0.15(+0.91%) |
Sep 29, 2016 | 16.92 | 16.92 | 16.77 | 16.77 | 3,832 | -0.17(-0.99%) |
Sep 28, 2016 | 16.80 | 16.94 | 16.80 | 16.94 | 1,368 | +0.01(+0.05%) |
Sep 27, 2016 | 16.86 | 17.13 | 16.66 | 16.93 | 11,017 | +0.09(+0.52%) |
Sep 26, 2016 | 16.80 | 16.99 | 16.73 | 16.85 | 5,328 | +0.10(+0.57%) |
Sep 23, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 227 | -0.15(-0.86%) |
Sep 22, 2016 | 17.09 | 17.15 | 16.90 | 16.90 | 4,143 | -0.20(-1.16%) |
Sep 21, 2016 | 16.87 | 17.09 | 16.64 | 17.09 | 23,828 | +0.60(+3.61%) |
Sep 20, 2016 | 16.53 | 16.66 | 16.50 | 16.50 | 4,677 | +0.03(+0.19%) |
Sep 19, 2016 | 16.47 | 16.47 | 16.47 | 16.47 | 589 | +0.17(+1.06%) |
Sep 16, 2016 | 16.44 | 16.44 | 16.29 | 16.29 | 4,985 | -0.24(-1.47%) |
Sep 15, 2016 | 16.54 | 16.54 | 16.54 | 16.54 | 1,243 | +0.24(+1.50%) |
Sep 14, 2016 | 16.33 | 16.37 | 16.29 | 16.29 | 14,831 | +0.05(+0.29%) |
Sep 13, 2016 | 16.25 | 16.25 | 16.25 | 16.25 | 2,767 | -0.39(-2.35%) |
Sep 12, 2016 | 16.33 | 16.65 | 16.33 | 16.64 | 4,417 | -0.43(-2.51%) |
Sep 07, 2016 | 17.03 | 17.06 | 17.06 | 17.06 | 1,963 | -0.02(-0.09%) |
Sep 06, 2016 | 16.94 | 17.09 | 16.94 | 17.08 | 2,996 | +0.30(+1.77%) |
Sep 02, 2016 | 16.77 | 16.78 | 16.78 | 16.78 | 2,094 | +0.28(+1.67%) |
Sep 01, 2016 | 16.51 | 16.51 | 16.51 | 16.51 | 1,086 | -0.09(-0.55%) |
Aug 31, 2016 | 16.65 | 16.65 | 16.57 | 16.60 | 3,160 | -0.15(-0.87%) |
Aug 29, 2016 | 16.70 | 16.74 | 16.74 | 16.74 | 2,225 | +0.02(+0.09%) |
Aug 26, 2016 | 16.73 | 16.73 | 16.73 | 16.73 | 1,649 | -0.04(-0.22%) |
Aug 25, 2016 | 16.79 | 16.79 | 16.76 | 16.76 | 3,452 | +0.07(+0.45%) |
Aug 24, 2016 | 16.71 | 16.71 | 16.69 | 16.69 | 7,364 | -0.09(-0.55%) |
Aug 23, 2016 | 16.73 | 16.78 | 16.73 | 16.78 | 3,109 | -0.02(-0.14%) |
Aug 22, 2016 | 16.83 | 16.83 | 16.80 | 16.80 | 523 | -0.21(-1.23%) |
Aug 19, 2016 | 16.94 | 17.06 | 16.94 | 17.01 | 13,904 | +0.14(+0.83%) |
Aug 17, 2016 | 17.04 | 16.87 | 16.87 | 16.87 | 392 | -0.30(-1.73%) |
Aug 15, 2016 | 17.13 | 17.17 | 17.17 | 17.17 | 392 | +0.21(+1.22%) |
Aug 12, 2016 | 17.05 | 17.05 | 16.96 | 16.96 | 10,646 | -0.02(-0.09%) |
Aug 10, 2016 | 16.99 | 16.98 | 16.98 | 16.98 | 17,805 | +0.03(+0.19%) |
Aug 09, 2016 | 16.94 | 16.95 | 16.90 | 16.95 | 2,018 | +0.12(+0.72%) |
Aug 08, 2016 | 16.83 | 16.83 | 16.80 | 16.83 | 49,008 | +0.19(+1.15%) |
Aug 05, 2016 | 16.57 | 16.64 | 16.57 | 16.63 | 20,367 | +0.14(+0.83%) |
Aug 04, 2016 | 16.44 | 16.50 | 16.44 | 16.50 | 4,012 | +0.16(+0.98%) |
Aug 03, 2016 | 16.12 | 16.36 | 16.12 | 16.34 | 6,932 | +0.02(+0.09%) |
Aug 02, 2016 | 16.35 | 16.35 | 16.32 | 16.32 | 2,625 | -0.11(-0.70%) |