Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.50 | 20.50 | 20.30 | 20.42 | 249,542 | -0.06(-0.31%) |
Jul 28, 2017 | 20.31 | 20.49 | 20.25 | 20.49 | 118,318 | -0.11(-0.54%) |
Jul 27, 2017 | 20.80 | 20.80 | 20.49 | 20.60 | 226,001 | -0.13(-0.62%) |
Jul 26, 2017 | 20.62 | 20.78 | 20.59 | 20.73 | 182,658 | +0.10(+0.46%) |
Jul 25, 2017 | 20.66 | 20.71 | 20.62 | 20.63 | 164,724 | +0.14(+0.66%) |
Jul 24, 2017 | 20.44 | 20.51 | 20.40 | 20.50 | 155,003 | +0.06(+0.27%) |
Jul 21, 2017 | 20.43 | 20.50 | 20.40 | 20.44 | 162,175 | -0.29(-1.39%) |
Jul 20, 2017 | 20.75 | 20.81 | 20.68 | 20.73 | 312,042 | +0.31(+1.52%) |
Jul 19, 2017 | 20.15 | 20.58 | 20.15 | 20.42 | 578,125 | +1.00(+5.14%) |
Jul 18, 2017 | 19.43 | 19.43 | 19.29 | 19.42 | 275,888 | +0.02(+0.12%) |
Jul 17, 2017 | 19.59 | 19.59 | 19.39 | 19.39 | 189,274 | -0.16(-0.82%) |
Jul 14, 2017 | 19.50 | 19.59 | 19.44 | 19.55 | 280,159 | +0.17(+0.86%) |
Jul 13, 2017 | 19.16 | 19.40 | 19.16 | 19.39 | 294,252 | +0.30(+1.59%) |
Jul 12, 2017 | 19.24 | 19.24 | 19.00 | 19.08 | 272,161 | +0.21(+1.10%) |
Jul 11, 2017 | 18.80 | 18.90 | 18.73 | 18.88 | 223,996 | +0.16(+0.85%) |
Jul 10, 2017 | 18.68 | 18.80 | 18.60 | 18.72 | 198,346 | +0.09(+0.47%) |
Jul 07, 2017 | 18.60 | 18.64 | 18.44 | 18.63 | 232,793 | +0.04(+0.21%) |
Jul 06, 2017 | 18.68 | 18.71 | 18.52 | 18.59 | 452,950 | -0.30(-1.56%) |
Jul 05, 2017 | 18.80 | 18.91 | 18.75 | 18.88 | 238,370 | +0.18(+0.98%) |
Jul 03, 2017 | 18.64 | 18.70 | 18.56 | 18.70 | 143,728 | +0.02(+0.13%) |
Jun 30, 2017 | 18.70 | 18.73 | 18.59 | 18.68 | 240,240 | -0.06(-0.34%) |
Jun 29, 2017 | 18.91 | 18.93 | 18.61 | 18.74 | 338,467 | +0.03(+0.17%) |
Jun 28, 2017 | 18.58 | 18.72 | 18.52 | 18.71 | 293,138 | +0.44(+2.40%) |
Jun 27, 2017 | 18.29 | 18.33 | 18.24 | 18.27 | 253,619 | +0.02(+0.13%) |
Jun 26, 2017 | 18.32 | 18.34 | 18.21 | 18.24 | 260,804 | +0.02(+0.09%) |
Jun 23, 2017 | 18.34 | 18.34 | 18.20 | 18.23 | 258,443 | -0.09(-0.48%) |
Jun 22, 2017 | 18.22 | 18.52 | 18.19 | 18.32 | 817,154 | +0.24(+1.32%) |
Jun 21, 2017 | 18.12 | 18.16 | 17.97 | 18.08 | 487,597 | -0.14(-0.75%) |
Jun 20, 2017 | 18.37 | 18.44 | 18.21 | 18.21 | 265,748 | -0.53(-2.81%) |
Jun 19, 2017 | 18.77 | 18.79 | 18.70 | 18.74 | 253,075 | +0.10(+0.51%) |
Jun 16, 2017 | 18.56 | 18.66 | 18.50 | 18.64 | 992,513 | +0.16(+0.86%) |
Jun 15, 2017 | 18.45 | 18.50 | 18.35 | 18.48 | 313,916 | -0.35(-1.86%) |
Jun 14, 2017 | 18.95 | 19.11 | 18.80 | 18.84 | 463,705 | +0.25(+1.33%) |
Jun 13, 2017 | 18.48 | 18.63 | 18.48 | 18.59 | 351,497 | +0.48(+2.64%) |
Jun 12, 2017 | 18.11 | 18.25 | 18.05 | 18.11 | 404,701 | +0.00(+0.00%) |
Jun 09, 2017 | 18.07 | 18.14 | 18.01 | 18.11 | 258,823 | +0.08(+0.44%) |
Jun 08, 2017 | 18.05 | 18.08 | 17.93 | 18.03 | 283,498 | +0.01(+0.04%) |
Jun 07, 2017 | 18.05 | 18.08 | 17.93 | 18.02 | 351,839 | +0.22(+1.26%) |
Jun 06, 2017 | 17.88 | 17.88 | 17.69 | 17.80 | 464,473 | -0.18(-1.02%) |
Jun 05, 2017 | 17.99 | 18.04 | 17.89 | 17.98 | 357,549 | -0.21(-1.14%) |
Jun 02, 2017 | 18.11 | 18.22 | 18.06 | 18.19 | 294,438 | +0.19(+1.06%) |
Jun 01, 2017 | 17.96 | 18.02 | 17.88 | 18.00 | 291,189 | -0.13(-0.70%) |
May 31, 2017 | 18.22 | 18.22 | 18.12 | 18.12 | 369,699 | -0.02(-0.09%) |
May 30, 2017 | 18.10 | 18.17 | 18.08 | 18.14 | 390,922 | -0.04(-0.22%) |
May 26, 2017 | 18.19 | 18.20 | 18.09 | 18.18 | 391,530 | -0.10(-0.57%) |
May 25, 2017 | 18.32 | 18.37 | 18.19 | 18.28 | 415,463 | -0.04(-0.22%) |
May 24, 2017 | 18.33 | 18.33 | 18.17 | 18.32 | 353,478 | -0.11(-0.61%) |
May 23, 2017 | 18.54 | 18.58 | 18.42 | 18.44 | 484,671 | -0.21(-1.11%) |
May 22, 2017 | 18.63 | 18.66 | 18.52 | 18.64 | 267,721 | +0.10(+0.56%) |
May 19, 2017 | 18.47 | 18.62 | 18.39 | 18.54 | 339,328 | +0.13(+0.69%) |
May 18, 2017 | 18.35 | 18.45 | 18.32 | 18.41 | 213,624 | +0.10(+0.52%) |
May 17, 2017 | 18.49 | 18.73 | 18.25 | 18.32 | 297,863 | -0.53(-2.84%) |
May 16, 2017 | 18.90 | 19.05 | 18.78 | 18.85 | 262,141 | -0.03(-0.16%) |
May 15, 2017 | 19.00 | 19.01 | 18.83 | 18.88 | 266,782 | +0.22(+1.16%) |
May 12, 2017 | 18.72 | 18.74 | 18.58 | 18.66 | 179,260 | +0.05(+0.25%) |
May 11, 2017 | 18.73 | 18.73 | 18.56 | 18.62 | 209,347 | -0.03(-0.17%) |
May 10, 2017 | 18.73 | 18.73 | 18.56 | 18.65 | 260,577 | +0.11(+0.59%) |
May 09, 2017 | 18.83 | 18.86 | 18.45 | 18.54 | 663,429 | -0.95(-4.85%) |
May 08, 2017 | 19.52 | 19.57 | 19.21 | 19.49 | 285,643 | -0.30(-1.53%) |
May 05, 2017 | 19.55 | 19.79 | 19.42 | 19.79 | 177,837 | +0.23(+1.19%) |
May 04, 2017 | 19.54 | 19.58 | 19.43 | 19.55 | 290,998 | -0.33(-1.68%) |
May 03, 2017 | 20.14 | 20.14 | 19.86 | 19.89 | 297,629 | -0.60(-2.95%) |
May 02, 2017 | 20.48 | 20.52 | 20.32 | 20.49 | 295,624 | -0.16(-0.79%) |
May 01, 2017 | 20.56 | 20.70 | 20.56 | 20.66 | 185,373 | +0.24(+1.18%) |
Apr 28, 2017 | 20.32 | 20.48 | 20.25 | 20.41 | 682,063 | -0.05(-0.26%) |
Apr 27, 2017 | 20.33 | 20.48 | 20.24 | 20.47 | 787,621 | +0.40(+1.97%) |
Apr 26, 2017 | 20.21 | 20.21 | 20.07 | 20.07 | 104,313 | -0.32(-1.56%) |
Apr 25, 2017 | 20.34 | 20.41 | 20.23 | 20.39 | 171,381 | +0.11(+0.53%) |
Apr 24, 2017 | 20.37 | 20.48 | 20.19 | 20.28 | 263,434 | +0.29(+1.47%) |
Apr 21, 2017 | 20.00 | 20.08 | 19.86 | 19.99 | 218,937 | -0.04(-0.19%) |
Apr 20, 2017 | 19.97 | 20.05 | 19.91 | 20.03 | 106,817 | +0.22(+1.09%) |
Apr 19, 2017 | 19.95 | 19.95 | 19.76 | 19.81 | 158,769 | -0.22(-1.12%) |
Apr 18, 2017 | 20.11 | 20.11 | 19.93 | 20.04 | 99,103 | -0.33(-1.64%) |
Apr 17, 2017 | 20.28 | 20.37 | 20.18 | 20.37 | 135,842 | +0.26(+1.31%) |
Apr 13, 2017 | 20.24 | 20.28 | 20.11 | 20.11 | 147,444 | -0.05(-0.23%) |
Apr 12, 2017 | 20.24 | 20.25 | 20.09 | 20.15 | 129,930 | -0.09(-0.46%) |
Apr 11, 2017 | 20.20 | 20.28 | 20.06 | 20.24 | 221,969 | +0.21(+1.04%) |
Apr 10, 2017 | 20.02 | 20.08 | 19.98 | 20.04 | 126,771 | +0.05(+0.23%) |
Apr 07, 2017 | 20.00 | 20.05 | 19.94 | 19.99 | 106,646 | -0.11(-0.54%) |
Apr 06, 2017 | 20.14 | 20.14 | 20.04 | 20.10 | 157,685 | -0.13(-0.65%) |
Apr 05, 2017 | 20.50 | 20.50 | 20.22 | 20.23 | 157,780 | -0.27(-1.32%) |
Apr 04, 2017 | 20.42 | 20.51 | 20.41 | 20.50 | 126,816 | -0.16(-0.75%) |
Apr 03, 2017 | 20.64 | 20.67 | 20.51 | 20.66 | 120,220 | -0.05(-0.22%) |
Mar 31, 2017 | 20.83 | 20.83 | 20.65 | 20.70 | 195,119 | -0.22(-1.04%) |
Mar 30, 2017 | 20.86 | 20.96 | 20.86 | 20.92 | 186,504 | +0.13(+0.63%) |
Mar 29, 2017 | 20.70 | 20.83 | 20.69 | 20.79 | 217,901 | +0.24(+1.17%) |
Mar 28, 2017 | 20.33 | 20.56 | 20.28 | 20.55 | 333,178 | +0.43(+2.16%) |
Mar 27, 2017 | 19.93 | 20.13 | 19.90 | 20.11 | 202,904 | +0.15(+0.74%) |
Mar 24, 2017 | 19.94 | 20.08 | 19.86 | 19.97 | 499,930 | +0.20(+1.02%) |
Mar 23, 2017 | 19.80 | 19.92 | 19.73 | 19.76 | 381,244 | -0.26(-1.28%) |
Mar 22, 2017 | 19.97 | 20.06 | 19.83 | 20.02 | 264,675 | -0.26(-1.26%) |
Mar 21, 2017 | 20.61 | 20.64 | 20.26 | 20.28 | 302,550 | -0.35(-1.69%) |
Mar 20, 2017 | 20.68 | 20.71 | 20.60 | 20.62 | 118,021 | +0.07(+0.34%) |
Mar 17, 2017 | 20.65 | 20.68 | 20.52 | 20.55 | 294,158 | +0.13(+0.64%) |
Mar 16, 2017 | 20.46 | 20.49 | 20.37 | 20.42 | 193,932 | -0.38(-1.82%) |
Mar 15, 2017 | 20.43 | 20.82 | 20.41 | 20.80 | 184,453 | +0.45(+2.21%) |
Mar 14, 2017 | 20.33 | 20.38 | 20.28 | 20.35 | 102,843 | -0.24(-1.17%) |
Mar 13, 2017 | 20.62 | 20.69 | 20.59 | 20.59 | 141,955 | +0.10(+0.49%) |
Mar 10, 2017 | 20.59 | 20.59 | 20.39 | 20.49 | 199,565 | +0.09(+0.42%) |
Mar 09, 2017 | 20.47 | 20.52 | 20.35 | 20.41 | 163,827 | +0.23(+1.15%) |
Mar 08, 2017 | 20.24 | 20.33 | 20.16 | 20.17 | 92,579 | -0.07(-0.34%) |
Mar 07, 2017 | 20.24 | 20.31 | 20.21 | 20.24 | 120,483 | +0.19(+0.97%) |
Mar 06, 2017 | 20.08 | 20.10 | 20.04 | 20.05 | 118,066 | +0.03(+0.15%) |
Mar 03, 2017 | 19.98 | 20.04 | 19.87 | 20.02 | 111,395 | -0.05(-0.23%) |
Mar 02, 2017 | 20.24 | 20.24 | 20.05 | 20.07 | 181,191 | -0.29(-1.45%) |
Mar 01, 2017 | 20.22 | 20.41 | 20.22 | 20.36 | 165,775 | +0.29(+1.43%) |
Feb 28, 2017 | 20.03 | 20.12 | 20.03 | 20.07 | 131,505 | -0.06(-0.31%) |
Feb 27, 2017 | 20.13 | 20.16 | 20.02 | 20.14 | 107,867 | -0.09(-0.42%) |
Feb 24, 2017 | 20.25 | 20.31 | 20.20 | 20.22 | 89,559 | -0.24(-1.17%) |
Feb 23, 2017 | 20.56 | 20.62 | 20.41 | 20.46 | 123,638 | +0.02(+0.11%) |
Feb 22, 2017 | 20.34 | 20.45 | 20.34 | 20.44 | 160,162 | +0.01(+0.04%) |
Feb 21, 2017 | 20.25 | 20.44 | 20.25 | 20.43 | 214,262 | +0.29(+1.42%) |
Feb 17, 2017 | 20.14 | 20.14 | 20.14 | 0 | +0.09(+0.42%) | |
Feb 16, 2017 | 20.13 | 20.17 | 19.42 | 20.06 | 199,420 | +0.05(+0.23%) |
Feb 15, 2017 | 19.71 | 20.02 | 19.69 | 20.01 | 271,523 | +0.46(+2.38%) |
Feb 14, 2017 | 19.52 | 19.55 | 19.39 | 19.55 | 118,232 | -0.05(-0.24%) |
Feb 13, 2017 | 19.49 | 19.61 | 19.49 | 19.59 | 109,530 | +0.07(+0.36%) |
Feb 10, 2017 | 19.38 | 19.56 | 19.38 | 19.52 | 137,565 | +0.25(+1.29%) |
Feb 09, 2017 | 19.14 | 19.29 | 19.11 | 19.28 | 138,204 | +0.09(+0.48%) |
Feb 08, 2017 | 19.06 | 19.19 | 19.03 | 19.18 | 128,503 | +0.19(+0.98%) |
Feb 07, 2017 | 18.97 | 19.02 | 18.90 | 19.00 | 104,662 | -0.06(-0.33%) |
Feb 06, 2017 | 19.09 | 19.09 | 18.97 | 19.06 | 110,787 | -0.11(-0.57%) |
Feb 03, 2017 | 19.18 | 19.18 | 19.10 | 19.17 | 140,250 | +0.11(+0.57%) |
Feb 02, 2017 | 19.11 | 19.11 | 18.97 | 19.06 | 220,379 | +0.16(+0.86%) |
Feb 01, 2017 | 18.81 | 18.97 | 18.79 | 18.90 | 166,557 | +0.19(+1.04%) |
Jan 31, 2017 | 18.71 | 18.75 | 18.63 | 18.70 | 353,762 | -0.05(-0.29%) |
Jan 30, 2017 | 18.80 | 18.80 | 18.66 | 18.76 | 190,719 | -0.26(-1.34%) |
Jan 27, 2017 | 18.95 | 19.05 | 18.94 | 19.01 | 319,887 | +0.22(+1.15%) |
Jan 26, 2017 | 18.81 | 18.87 | 18.76 | 18.80 | 233,770 | -0.12(-0.61%) |
Jan 25, 2017 | 18.70 | 18.92 | 18.70 | 18.91 | 211,847 | +0.11(+0.58%) |
Jan 24, 2017 | 18.73 | 18.83 | 18.65 | 18.80 | 223,083 | -0.02(-0.08%) |
Jan 23, 2017 | 18.74 | 18.83 | 18.71 | 18.82 | 255,232 | +0.05(+0.29%) |
Jan 20, 2017 | 18.78 | 18.80 | 18.67 | 18.76 | 216,990 | -0.05(-0.25%) |
Jan 19, 2017 | 18.78 | 18.87 | 18.73 | 18.81 | 232,267 | -0.15(-0.82%) |
Jan 18, 2017 | 19.00 | 19.11 | 18.91 | 18.97 | 224,525 | -0.17(-0.89%) |
Jan 17, 2017 | 19.21 | 19.23 | 19.08 | 19.14 | 253,707 | -0.15(-0.80%) |
Jan 13, 2017 | 19.29 | 19.29 | 19.29 | 0 | -0.21(-1.07%) | |
Jan 12, 2017 | 19.34 | 19.50 | 19.30 | 19.50 | 282,680 | +0.18(+0.92%) |
Jan 11, 2017 | 19.12 | 19.32 | 19.09 | 19.32 | 119,910 | +0.09(+0.48%) |
Jan 10, 2017 | 19.24 | 19.30 | 19.18 | 19.23 | 131,984 | +0.01(+0.04%) |
Jan 09, 2017 | 19.18 | 19.30 | 19.13 | 19.22 | 284,883 | +0.25(+1.31%) |
Jan 06, 2017 | 18.90 | 19.04 | 18.90 | 18.97 | 196,775 | +0.02(+0.08%) |
Jan 05, 2017 | 18.84 | 18.97 | 18.84 | 18.96 | 189,617 | +0.19(+0.99%) |
Jan 04, 2017 | 18.56 | 18.79 | 18.56 | 18.77 | 192,110 | +0.28(+1.51%) |
Jan 03, 2017 | 18.38 | 18.56 | 18.37 | 18.49 | 211,607 | +0.30(+1.66%) |
Dec 30, 2016 | 18.19 | 18.19 | 18.19 | 0 | -0.13(-0.72%) | |
Dec 29, 2016 | 18.35 | 18.42 | 18.30 | 18.32 | 107,506 | +0.07(+0.38%) |
Dec 28, 2016 | 18.28 | 18.37 | 18.24 | 18.25 | 115,555 | +0.06(+0.34%) |
Dec 27, 2016 | 18.14 | 18.23 | 18.14 | 18.19 | 125,988 | +0.09(+0.51%) |
Dec 23, 2016 | 18.10 | 18.10 | 18.10 | 0 | -0.15(-0.85%) | |
Dec 22, 2016 | 18.29 | 18.32 | 18.21 | 18.25 | 137,165 | +0.05(+0.26%) |
Dec 21, 2016 | 18.25 | 18.26 | 18.17 | 18.21 | 603,967 | -0.04(-0.21%) |
Dec 20, 2016 | 18.25 | 18.32 | 18.20 | 18.25 | 356,244 | +0.09(+0.47%) |
Dec 19, 2016 | 18.21 | 18.25 | 18.15 | 18.16 | 110,946 | -0.02(-0.08%) |
Dec 16, 2016 | 18.28 | 18.28 | 18.14 | 18.18 | 313,688 | -0.22(-1.22%) |
Dec 15, 2016 | 18.37 | 18.45 | 18.35 | 18.40 | 368,190 | -0.01(-0.04%) |
Dec 14, 2016 | 18.69 | 18.82 | 18.37 | 18.41 | 318,109 | -0.21(-1.12%) |
Dec 13, 2016 | 18.63 | 18.73 | 18.59 | 18.62 | 525,676 | -0.05(-0.25%) |
Dec 12, 2016 | 18.71 | 18.76 | 18.63 | 18.66 | 174,678 | -0.04(-0.21%) |
Dec 09, 2016 | 18.68 | 18.75 | 18.62 | 18.70 | 125,431 | +0.02(+0.12%) |
Dec 08, 2016 | 18.67 | 18.71 | 18.61 | 18.68 | 186,637 | +0.14(+0.75%) |
Dec 07, 2016 | 18.29 | 18.55 | 18.28 | 18.54 | 303,720 | +0.40(+2.22%) |
Dec 06, 2016 | 18.05 | 18.15 | 18.00 | 18.14 | 233,136 | -0.03(-0.17%) |
Dec 05, 2016 | 18.14 | 18.20 | 18.08 | 18.17 | 171,068 | -0.05(-0.30%) |
Dec 02, 2016 | 18.12 | 18.22 | 18.09 | 18.22 | 107,059 | +0.05(+0.26%) |
Dec 01, 2016 | 18.20 | 18.23 | 18.07 | 18.18 | 131,559 | +0.11(+0.60%) |
Nov 30, 2016 | 18.20 | 18.21 | 18.05 | 18.07 | 254,046 | -0.15(-0.81%) |
Nov 29, 2016 | 18.11 | 18.24 | 18.06 | 18.21 | 161,864 | +0.09(+0.47%) |
Nov 28, 2016 | 18.12 | 18.19 | 18.06 | 18.13 | 142,140 | -0.14(-0.76%) |
Nov 25, 2016 | 18.21 | 18.28 | 18.19 | 18.27 | 98,984 | +0.15(+0.86%) |
Nov 23, 2016 | 18.11 | 18.11 | 18.11 | 0 | +0.16(+0.91%) | |
Nov 22, 2016 | 17.93 | 17.96 | 17.90 | 17.95 | 259,263 | -0.01(-0.04%) |
Nov 21, 2016 | 17.84 | 17.97 | 17.83 | 17.96 | 223,191 | +0.25(+1.40%) |
Nov 18, 2016 | 17.71 | 17.80 | 17.63 | 17.71 | 195,614 | -0.14(-0.78%) |
Nov 17, 2016 | 17.87 | 17.99 | 17.78 | 17.85 | 203,730 | -0.10(-0.56%) |
Nov 16, 2016 | 17.93 | 18.01 | 17.88 | 17.95 | 259,143 | -0.31(-1.70%) |
Nov 15, 2016 | 17.96 | 18.26 | 17.90 | 18.26 | 229,205 | +0.28(+1.54%) |
Nov 14, 2016 | 17.95 | 18.06 | 17.89 | 17.98 | 220,967 | -0.06(-0.33%) |
Nov 11, 2016 | 18.13 | 18.13 | 17.89 | 18.04 | 131,289 | +0.23(+1.31%) |
Nov 10, 2016 | 17.86 | 17.92 | 17.65 | 17.81 | 170,847 | +0.08(+0.47%) |
Nov 09, 2016 | 17.55 | 17.84 | 17.53 | 17.73 | 172,159 | -0.10(-0.55%) |
Nov 08, 2016 | 17.61 | 17.86 | 17.51 | 17.83 | 147,608 | +0.04(+0.21%) |
Nov 07, 2016 | 17.71 | 17.83 | 17.68 | 17.79 | 157,119 | +0.72(+4.19%) |
Nov 04, 2016 | 17.16 | 17.19 | 17.07 | 17.07 | 97,500 | -0.15(-0.87%) |
Nov 03, 2016 | 17.26 | 17.31 | 17.17 | 17.22 | 118,313 | +0.02(+0.09%) |
Nov 02, 2016 | 17.34 | 17.34 | 17.20 | 17.21 | 73,070 | -0.21(-1.21%) |
Nov 01, 2016 | 17.63 | 17.63 | 17.34 | 17.42 | 88,857 | -0.05(-0.26%) |
Oct 31, 2016 | 17.43 | 17.51 | 17.36 | 17.46 | 98,638 | +0.17(+1.00%) |
Oct 28, 2016 | 17.31 | 17.35 | 17.19 | 17.29 | 73,140 | -0.14(-0.82%) |
Oct 27, 2016 | 17.51 | 17.55 | 17.41 | 17.43 | 78,769 | -0.15(-0.86%) |
Oct 26, 2016 | 17.62 | 17.69 | 17.55 | 17.59 | 105,271 | -0.15(-0.85%) |
Oct 25, 2016 | 17.71 | 17.79 | 17.68 | 17.74 | 125,452 | +0.18(+1.03%) |
Oct 24, 2016 | 17.55 | 17.59 | 17.48 | 17.55 | 91,269 | +0.16(+0.91%) |
Oct 21, 2016 | 17.34 | 17.41 | 17.28 | 17.40 | 83,899 | +0.05(+0.30%) |
Oct 20, 2016 | 17.39 | 17.42 | 17.27 | 17.34 | 122,519 | -0.29(-1.62%) |
Oct 19, 2016 | 17.53 | 17.68 | 17.47 | 17.63 | 117,795 | +0.09(+0.51%) |
Oct 18, 2016 | 17.59 | 17.59 | 17.49 | 17.54 | 118,784 | +0.23(+1.35%) |
Oct 17, 2016 | 17.35 | 17.37 | 17.25 | 17.31 | 144,794 | +0.01(+0.04%) |
Oct 14, 2016 | 17.40 | 17.47 | 17.28 | 17.30 | 93,803 | -0.01(-0.04%) |
Oct 13, 2016 | 17.31 | 17.35 | 17.10 | 17.31 | 170,735 | -0.20(-1.16%) |
Oct 12, 2016 | 17.51 | 17.56 | 17.42 | 17.51 | 104,718 | +0.21(+1.22%) |
Oct 11, 2016 | 17.48 | 17.48 | 17.24 | 17.30 | 99,974 | -0.38(-2.17%) |
Oct 10, 2016 | 17.67 | 17.77 | 17.64 | 17.68 | 109,006 | +0.19(+1.08%) |
Oct 07, 2016 | 17.50 | 17.53 | 17.32 | 17.49 | 162,566 | +0.12(+0.69%) |
Oct 06, 2016 | 17.32 | 17.42 | 17.26 | 17.37 | 114,449 | -0.04(-0.22%) |
Oct 05, 2016 | 17.31 | 17.46 | 17.31 | 17.41 | 234,323 | +0.29(+1.67%) |
Oct 04, 2016 | 17.29 | 17.33 | 17.09 | 17.13 | 120,830 | -0.16(-0.91%) |
Oct 03, 2016 | 17.31 | 17.35 | 17.25 | 17.28 | 137,719 | +0.17(+0.97%) |
Sep 30, 2016 | 17.07 | 17.20 | 17.04 | 17.12 | 215,239 | +0.08(+0.44%) |
Sep 29, 2016 | 17.25 | 17.29 | 17.00 | 17.04 | 165,116 | -0.38(-2.16%) |
Sep 28, 2016 | 17.25 | 17.43 | 17.17 | 17.42 | 116,045 | +0.15(+0.87%) |
Sep 27, 2016 | 17.16 | 17.28 | 17.11 | 17.27 | 113,657 | +0.04(+0.22%) |
Sep 26, 2016 | 17.28 | 17.33 | 17.23 | 17.23 | 112,443 | -0.02(-0.13%) |
Sep 23, 2016 | 17.31 | 17.37 | 17.25 | 17.25 | 114,694 | -0.06(-0.35%) |
Sep 22, 2016 | 17.40 | 17.40 | 17.24 | 17.31 | 148,429 | +0.11(+0.61%) |
Sep 21, 2016 | 16.98 | 17.22 | 16.95 | 17.21 | 197,991 | +0.35(+2.10%) |
Sep 20, 2016 | 16.89 | 16.93 | 16.83 | 16.85 | 168,114 | +0.16(+0.95%) |
Sep 19, 2016 | 16.75 | 16.83 | 16.67 | 16.70 | 128,629 | +0.08(+0.50%) |
Sep 16, 2016 | 16.56 | 16.67 | 16.56 | 16.61 | 126,120 | -0.11(-0.63%) |
Sep 15, 2016 | 16.54 | 16.78 | 16.45 | 16.72 | 209,306 | +0.38(+2.35%) |
Sep 14, 2016 | 16.37 | 16.49 | 16.31 | 16.34 | 116,731 | +0.26(+1.59%) |
Sep 13, 2016 | 16.37 | 16.37 | 15.98 | 16.08 | 260,060 | -0.71(-4.22%) |
Sep 12, 2016 | 16.48 | 16.82 | 16.42 | 16.79 | 244,509 | +0.23(+1.36%) |
Sep 09, 2016 | 16.78 | 16.85 | 16.56 | 16.56 | 224,032 | -0.64(-3.72%) |
Sep 08, 2016 | 17.27 | 17.31 | 17.16 | 17.20 | 209,983 | -0.05(-0.31%) |
Sep 07, 2016 | 17.33 | 17.39 | 17.22 | 17.25 | 162,483 | +0.18(+1.06%) |
Sep 06, 2016 | 16.92 | 17.10 | 16.91 | 17.07 | 154,757 | +0.31(+1.84%) |
Sep 02, 2016 | 16.73 | 16.76 | 16.76 | 16.76 | 151,569 | -0.02(-0.09%) |
Sep 01, 2016 | 16.70 | 16.78 | 16.65 | 16.78 | 162,519 | +0.14(+0.81%) |
Aug 31, 2016 | 16.71 | 16.73 | 16.56 | 16.64 | 249,514 | -0.20(-1.16%) |
Aug 30, 2016 | 16.91 | 16.95 | 16.80 | 16.84 | 206,173 | -0.25(-1.45%) |
Aug 29, 2016 | 17.01 | 17.10 | 17.01 | 17.09 | 144,777 | -0.05(-0.31%) |
Aug 26, 2016 | 17.40 | 17.54 | 17.07 | 17.14 | 222,407 | -0.27(-1.56%) |
Aug 25, 2016 | 17.37 | 17.43 | 17.33 | 17.41 | 83,141 | -0.14(-0.81%) |
Aug 24, 2016 | 17.64 | 17.69 | 17.54 | 17.55 | 134,453 | +0.09(+0.52%) |
Aug 23, 2016 | 17.49 | 17.61 | 17.46 | 17.46 | 129,214 | +0.20(+1.18%) |
Aug 22, 2016 | 17.22 | 17.26 | 17.16 | 17.26 | 141,123 | -0.03(-0.17%) |
Aug 19, 2016 | 17.22 | 17.30 | 17.12 | 17.29 | 93,706 | -0.13(-0.73%) |
Aug 18, 2016 | 17.33 | 17.42 | 17.31 | 17.42 | 79,382 | -0.01(-0.04%) |
Aug 17, 2016 | 17.22 | 17.43 | 17.22 | 17.43 | 124,758 | +0.23(+1.31%) |
Aug 16, 2016 | 17.22 | 17.26 | 17.17 | 17.20 | 214,850 | -0.07(-0.39%) |
Aug 15, 2016 | 17.19 | 17.32 | 17.19 | 17.27 | 153,424 | +0.21(+1.24%) |
Aug 12, 2016 | 17.28 | 17.30 | 17.01 | 17.06 | 463,485 | -0.44(-2.54%) |
Aug 11, 2016 | 17.52 | 17.62 | 17.31 | 17.50 | 324,592 | -0.32(-1.82%) |
Aug 10, 2016 | 17.99 | 17.99 | 17.83 | 17.83 | 108,820 | -0.09(-0.50%) |
Aug 09, 2016 | 17.81 | 17.97 | 17.80 | 17.92 | 280,678 | +0.35(+2.01%) |
Aug 08, 2016 | 17.53 | 17.58 | 17.49 | 17.56 | 124,688 | +0.06(+0.34%) |
Aug 05, 2016 | 17.38 | 17.50 | 17.36 | 17.50 | 85,779 | +0.13(+0.74%) |
Aug 04, 2016 | 17.29 | 17.41 | 17.27 | 17.37 | 101,150 | +0.09(+0.52%) |
Aug 03, 2016 | 17.16 | 17.28 | 17.13 | 17.28 | 184,222 | -0.20(-1.16%) |
Aug 02, 2016 | 17.65 | 17.65 | 17.40 | 17.49 | 126,008 | -0.05(-0.26%) |