Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.87 | 18.19 | 17.87 | 18.15 | 1,019,268 | +0.31(+1.71%) |
Aug 30, 2017 | 17.74 | 17.88 | 17.65 | 17.85 | 1,046,035 | +0.11(+0.60%) |
Aug 29, 2017 | 17.73 | 17.80 | 17.67 | 17.74 | 990,304 | -0.03(-0.16%) |
Aug 28, 2017 | 17.88 | 17.91 | 17.68 | 17.77 | 996,558 | -0.09(-0.49%) |
Aug 25, 2017 | 17.85 | 17.93 | 17.72 | 17.86 | 1,554,166 | +0.06(+0.36%) |
Aug 24, 2017 | 17.82 | 17.88 | 17.75 | 17.80 | 1,342,050 | -0.01(-0.07%) |
Aug 23, 2017 | 17.83 | 17.86 | 17.71 | 17.81 | 801,537 | -0.07(-0.39%) |
Aug 22, 2017 | 17.85 | 17.95 | 17.80 | 17.88 | 726,471 | +0.02(+0.13%) |
Aug 21, 2017 | 17.81 | 17.89 | 17.80 | 17.85 | 509,351 | +0.06(+0.36%) |
Aug 18, 2017 | 17.80 | 17.81 | 17.66 | 17.79 | 848,610 | -0.07(-0.39%) |
Aug 17, 2017 | 17.91 | 18.02 | 17.86 | 17.86 | 828,804 | -0.07(-0.39%) |
Aug 16, 2017 | 17.87 | 18.02 | 17.83 | 17.93 | 1,166,545 | +0.06(+0.36%) |
Aug 15, 2017 | 17.93 | 17.93 | 17.68 | 17.87 | 2,293,617 | -0.06(-0.36%) |
Aug 14, 2017 | 17.93 | 18.08 | 17.90 | 17.93 | 932,836 | +0.06(+0.36%) |
Aug 11, 2017 | 17.83 | 17.91 | 17.75 | 17.87 | 1,577,271 | -0.06(-0.36%) |
Aug 10, 2017 | 17.94 | 18.02 | 17.90 | 17.93 | 690,000 | -0.06(-0.36%) |
Aug 09, 2017 | 18.11 | 18.11 | 17.96 | 18.00 | 994,588 | -0.09(-0.49%) |
Aug 08, 2017 | 18.21 | 18.22 | 18.02 | 18.08 | 783,877 | -0.13(-0.74%) |
Aug 07, 2017 | 18.26 | 18.26 | 18.12 | 18.22 | 655,992 | -0.05(-0.26%) |
Aug 04, 2017 | 18.28 | 18.34 | 18.16 | 18.27 | 993,871 | +0.02(+0.10%) |
Aug 03, 2017 | 18.53 | 18.53 | 18.21 | 18.25 | 838,710 | -0.29(-1.55%) |
Aug 02, 2017 | 18.64 | 18.67 | 18.49 | 18.54 | 607,903 | -0.14(-0.72%) |
Aug 01, 2017 | 18.58 | 18.73 | 18.51 | 18.67 | 744,656 | +0.14(+0.76%) |
Jul 31, 2017 | 18.59 | 18.59 | 18.39 | 18.53 | 967,483 | -0.01(-0.03%) |
Jul 28, 2017 | 18.52 | 18.54 | 18.43 | 18.54 | 506,706 | +0.02(+0.10%) |
Jul 27, 2017 | 18.45 | 18.52 | 18.34 | 18.52 | 912,261 | +0.05(+0.25%) |
Jul 26, 2017 | 18.52 | 18.59 | 18.45 | 18.47 | 747,619 | -0.06(-0.32%) |
Jul 25, 2017 | 18.43 | 18.72 | 18.32 | 18.53 | 1,407,769 | -0.06(-0.35%) |
Jul 24, 2017 | 18.69 | 18.78 | 18.57 | 18.59 | 615,250 | -0.08(-0.41%) |
Jul 21, 2017 | 18.78 | 18.81 | 18.59 | 18.67 | 483,369 | -0.06(-0.31%) |
Jul 20, 2017 | 18.96 | 18.98 | 18.73 | 18.73 | 587,354 | -0.23(-1.24%) |
Jul 19, 2017 | 18.64 | 18.96 | 18.64 | 18.96 | 924,076 | +0.34(+1.83%) |
Jul 18, 2017 | 18.69 | 18.76 | 18.61 | 18.62 | 474,150 | -0.04(-0.22%) |
Jul 17, 2017 | 18.61 | 18.73 | 18.56 | 18.66 | 461,446 | +0.06(+0.32%) |
Jul 14, 2017 | 18.58 | 18.65 | 18.57 | 18.61 | 630,625 | +0.12(+0.63%) |
Jul 13, 2017 | 18.53 | 18.53 | 18.41 | 18.49 | 703,585 | -0.01(-0.06%) |
Jul 12, 2017 | 18.32 | 18.57 | 18.32 | 18.50 | 836,014 | +0.29(+1.61%) |
Jul 11, 2017 | 18.22 | 18.22 | 18.08 | 18.21 | 716,737 | +0.00(+0.00%) |
Jul 10, 2017 | 18.46 | 18.48 | 18.20 | 18.21 | 661,119 | -0.26(-1.40%) |
Jul 07, 2017 | 18.36 | 18.46 | 18.27 | 18.46 | 892,600 | +0.11(+0.58%) |
Jul 06, 2017 | 18.69 | 18.71 | 18.29 | 18.36 | 1,032,710 | -0.36(-1.94%) |
Jul 05, 2017 | 18.88 | 18.88 | 18.70 | 18.72 | 936,219 | -0.15(-0.78%) |
Jul 03, 2017 | 18.59 | 18.91 | 18.59 | 18.87 | 518,684 | +0.33(+1.77%) |
Jun 30, 2017 | 18.64 | 18.64 | 18.39 | 18.54 | 1,653,471 | -0.01(-0.06%) |
Jun 29, 2017 | 18.65 | 18.65 | 18.36 | 18.55 | 863,419 | -0.15(-0.78%) |
Jun 28, 2017 | 18.73 | 18.78 | 18.64 | 18.70 | 810,894 | +0.05(+0.25%) |
Jun 27, 2017 | 18.71 | 18.72 | 18.59 | 18.65 | 852,682 | -0.11(-0.56%) |
Jun 26, 2017 | 18.86 | 18.88 | 18.68 | 18.76 | 780,335 | -0.06(-0.31%) |
Jun 23, 2017 | 18.49 | 18.84 | 18.49 | 18.82 | 1,527,950 | +0.32(+1.71%) |
Jun 22, 2017 | 18.42 | 18.61 | 18.38 | 18.50 | 960,451 | +0.04(+0.22%) |
Jun 21, 2017 | 18.58 | 18.61 | 18.34 | 18.46 | 676,451 | -0.14(-0.73%) |
Jun 20, 2017 | 18.65 | 18.71 | 18.45 | 18.59 | 767,350 | -0.05(-0.25%) |
Jun 19, 2017 | 18.61 | 18.67 | 18.57 | 18.64 | 740,852 | +0.06(+0.32%) |
Jun 16, 2017 | 18.76 | 18.76 | 18.54 | 18.58 | 1,679,791 | -0.12(-0.66%) |
Jun 15, 2017 | 18.72 | 18.75 | 18.66 | 18.71 | 770,232 | -0.06(-0.34%) |
Jun 14, 2017 | 18.82 | 18.88 | 18.68 | 18.77 | 1,115,815 | +0.01(+0.03%) |
Jun 13, 2017 | 18.72 | 18.77 | 18.64 | 18.76 | 1,391,477 | +0.05(+0.28%) |
Jun 12, 2017 | 18.58 | 18.76 | 18.55 | 18.71 | 1,426,937 | +0.12(+0.63%) |
Jun 09, 2017 | 18.42 | 18.64 | 18.35 | 18.59 | 1,332,145 | +0.19(+1.05%) |
Jun 08, 2017 | 18.41 | 18.49 | 18.27 | 18.40 | 971,863 | -0.02(-0.13%) |
Jun 07, 2017 | 18.39 | 18.47 | 18.28 | 18.42 | 779,298 | +0.03(+0.16%) |
Jun 06, 2017 | 18.51 | 18.52 | 18.32 | 18.39 | 555,432 | -0.09(-0.51%) |
Jun 05, 2017 | 18.66 | 18.67 | 18.46 | 18.49 | 794,364 | -0.19(-1.01%) |
Jun 02, 2017 | 18.45 | 18.71 | 18.41 | 18.68 | 1,241,717 | +0.29(+1.56%) |
Jun 01, 2017 | 18.24 | 18.42 | 18.14 | 18.39 | 1,075,042 | +0.13(+0.71%) |
May 31, 2017 | 18.35 | 18.47 | 18.20 | 18.26 | 1,646,455 | -0.09(-0.51%) |
May 30, 2017 | 18.34 | 18.38 | 18.26 | 18.35 | 600,390 | +0.04(+0.19%) |
May 26, 2017 | 18.27 | 18.38 | 18.26 | 18.32 | 662,238 | +0.03(+0.16%) |
May 25, 2017 | 18.42 | 18.46 | 18.25 | 18.29 | 826,301 | -0.12(-0.64%) |
May 24, 2017 | 18.37 | 18.47 | 18.35 | 18.41 | 687,205 | +0.06(+0.35%) |
May 23, 2017 | 18.26 | 18.42 | 18.19 | 18.34 | 621,089 | +0.16(+0.90%) |
May 22, 2017 | 18.22 | 18.26 | 18.17 | 18.18 | 1,054,176 | -0.01(-0.06%) |
May 19, 2017 | 18.08 | 18.27 | 18.04 | 18.19 | 1,016,976 | +0.08(+0.45%) |
May 18, 2017 | 18.04 | 18.21 | 18.00 | 18.11 | 1,338,931 | +0.05(+0.29%) |
May 17, 2017 | 17.90 | 18.11 | 17.90 | 18.05 | 998,459 | +0.16(+0.89%) |
May 16, 2017 | 18.00 | 18.03 | 17.87 | 17.90 | 1,837,174 | -0.11(-0.59%) |
May 15, 2017 | 18.08 | 18.15 | 17.97 | 18.00 | 1,954,602 | -0.03(-0.16%) |
May 12, 2017 | 18.17 | 18.20 | 18.02 | 18.03 | 925,010 | -0.15(-0.84%) |
May 11, 2017 | 18.32 | 18.39 | 18.07 | 18.18 | 1,305,498 | -0.19(-1.05%) |
May 10, 2017 | 18.36 | 18.53 | 18.31 | 18.38 | 1,338,013 | +0.01(+0.03%) |
May 09, 2017 | 18.35 | 18.39 | 18.25 | 18.37 | 1,529,205 | +0.04(+0.22%) |
May 08, 2017 | 18.46 | 18.51 | 18.26 | 18.33 | 1,419,709 | -0.15(-0.79%) |
May 05, 2017 | 18.52 | 18.65 | 18.38 | 18.48 | 774,519 | -0.01(-0.03%) |
May 04, 2017 | 18.42 | 18.52 | 17.97 | 18.48 | 1,011,667 | +0.01(+0.03%) |
May 03, 2017 | 18.78 | 18.80 | 18.35 | 18.48 | 773,106 | -0.22(-1.19%) |
May 02, 2017 | 18.81 | 18.86 | 18.64 | 18.70 | 822,510 | -0.13(-0.69%) |
May 01, 2017 | 18.79 | 18.83 | 18.67 | 18.83 | 703,725 | +0.06(+0.31%) |
Apr 28, 2017 | 18.78 | 18.78 | 18.62 | 18.77 | 852,593 | -0.03(-0.16%) |
Apr 27, 2017 | 18.81 | 18.89 | 18.70 | 18.80 | 565,247 | +0.04(+0.19%) |
Apr 26, 2017 | 18.83 | 18.85 | 18.72 | 18.76 | 541,177 | -0.07(-0.37%) |
Apr 25, 2017 | 18.75 | 18.90 | 18.74 | 18.83 | 870,461 | +0.08(+0.41%) |
Apr 24, 2017 | 19.08 | 19.08 | 18.63 | 18.76 | 1,018,007 | -0.22(-1.14%) |
Apr 21, 2017 | 18.97 | 19.05 | 18.88 | 18.98 | 916,517 | -0.05(-0.25%) |
Apr 20, 2017 | 19.00 | 19.05 | 18.79 | 19.02 | 911,332 | +0.03(+0.15%) |
Apr 19, 2017 | 18.97 | 19.03 | 18.93 | 18.99 | 817,161 | +0.02(+0.09%) |
Apr 18, 2017 | 19.05 | 19.05 | 18.84 | 18.98 | 755,127 | -0.10(-0.52%) |
Apr 17, 2017 | 18.85 | 19.08 | 18.83 | 19.08 | 1,029,203 | +0.29(+1.56%) |
Apr 13, 2017 | 18.95 | 18.95 | 18.75 | 18.78 | 667,276 | -0.14(-0.74%) |
Apr 12, 2017 | 18.96 | 19.04 | 18.86 | 18.92 | 802,314 | -0.02(-0.09%) |
Apr 11, 2017 | 18.81 | 18.95 | 18.71 | 18.94 | 659,961 | +0.15(+0.81%) |
Apr 10, 2017 | 18.58 | 18.82 | 18.54 | 18.79 | 785,750 | +0.22(+1.20%) |
Apr 07, 2017 | 18.61 | 18.69 | 18.54 | 18.56 | 557,653 | -0.01(-0.06%) |
Apr 06, 2017 | 18.41 | 18.65 | 18.35 | 18.58 | 923,718 | +0.14(+0.76%) |
Apr 05, 2017 | 18.39 | 18.51 | 18.31 | 18.44 | 1,194,022 | +0.09(+0.51%) |
Apr 04, 2017 | 18.29 | 18.36 | 18.21 | 18.34 | 1,053,425 | +0.02(+0.13%) |
Apr 03, 2017 | 18.31 | 18.37 | 18.27 | 18.32 | 937,131 | +0.00(+0.00%) |
Mar 31, 2017 | 18.33 | 18.39 | 18.24 | 18.32 | 1,076,375 | -0.03(-0.16%) |
Mar 30, 2017 | 18.41 | 18.43 | 18.21 | 18.35 | 2,734,459 | -0.11(-0.60%) |
Mar 29, 2017 | 18.27 | 18.46 | 18.17 | 18.46 | 913,635 | +0.17(+0.93%) |
Mar 28, 2017 | 18.39 | 18.41 | 18.24 | 18.29 | 1,288,238 | -0.08(-0.42%) |
Mar 27, 2017 | 18.46 | 18.50 | 18.17 | 18.37 | 1,109,699 | -0.11(-0.57%) |
Mar 24, 2017 | 18.40 | 18.52 | 18.40 | 18.47 | 654,813 | +0.06(+0.32%) |
Mar 23, 2017 | 18.32 | 18.54 | 18.31 | 18.41 | 855,625 | +0.05(+0.29%) |
Mar 22, 2017 | 18.30 | 18.41 | 18.20 | 18.36 | 866,703 | +0.12(+0.64%) |
Mar 21, 2017 | 18.41 | 18.48 | 18.17 | 18.24 | 1,336,777 | -0.14(-0.77%) |
Mar 20, 2017 | 18.38 | 18.43 | 18.29 | 18.38 | 457,981 | -0.01(-0.03%) |
Mar 17, 2017 | 18.28 | 18.42 | 18.23 | 18.39 | 1,275,567 | +0.12(+0.64%) |
Mar 16, 2017 | 18.28 | 18.43 | 18.26 | 18.27 | 1,527,949 | +0.01(+0.06%) |
Mar 15, 2017 | 17.97 | 18.38 | 17.92 | 18.26 | 1,177,460 | +0.35(+1.93%) |
Mar 14, 2017 | 17.85 | 17.96 | 17.78 | 17.91 | 705,589 | -0.02(-0.13%) |
Mar 13, 2017 | 18.00 | 18.08 | 17.85 | 17.94 | 1,065,157 | -0.08(-0.42%) |
Mar 10, 2017 | 18.08 | 18.14 | 17.80 | 18.01 | 977,550 | +0.06(+0.36%) |
Mar 09, 2017 | 18.27 | 18.34 | 17.89 | 17.95 | 1,089,551 | -0.30(-1.64%) |
Mar 08, 2017 | 18.17 | 18.28 | 18.15 | 18.25 | 1,873,793 | -0.04(-0.19%) |
Mar 07, 2017 | 18.20 | 18.31 | 18.14 | 18.28 | 1,016,180 | +0.04(+0.19%) |
Mar 06, 2017 | 18.23 | 18.28 | 18.13 | 18.25 | 702,695 | -0.04(-0.19%) |
Mar 03, 2017 | 18.21 | 18.28 | 18.05 | 18.28 | 685,342 | +0.02(+0.13%) |
Mar 02, 2017 | 18.42 | 18.42 | 18.23 | 18.26 | 534,531 | -0.18(-0.99%) |
Mar 01, 2017 | 18.27 | 18.55 | 18.25 | 18.44 | 1,153,657 | +0.10(+0.54%) |
Feb 28, 2017 | 18.71 | 18.71 | 18.30 | 18.34 | 1,664,941 | -0.42(-2.22%) |
Feb 27, 2017 | 18.50 | 18.79 | 18.50 | 18.76 | 1,085,510 | +0.20(+1.07%) |
Feb 24, 2017 | 18.48 | 18.58 | 18.41 | 18.56 | 632,144 | +0.07(+0.38%) |
Feb 23, 2017 | 18.51 | 18.51 | 18.35 | 18.49 | 1,239,038 | +0.03(+0.16%) |
Feb 22, 2017 | 18.56 | 18.58 | 18.34 | 18.46 | 796,576 | -0.09(-0.51%) |
Feb 21, 2017 | 18.32 | 18.61 | 18.32 | 18.55 | 808,025 | +0.23(+1.28%) |
Feb 17, 2017 | 18.32 | 18.32 | 18.32 | 0 | -0.01(-0.03%) | |
Feb 16, 2017 | 18.19 | 18.48 | 18.15 | 18.32 | 1,321,957 | +0.32(+1.76%) |
Feb 15, 2017 | 17.82 | 18.08 | 17.72 | 18.01 | 1,384,099 | +0.11(+0.59%) |
Feb 14, 2017 | 17.94 | 17.97 | 17.86 | 17.90 | 691,544 | -0.09(-0.52%) |
Feb 13, 2017 | 18.10 | 18.10 | 17.94 | 18.00 | 609,111 | -0.05(-0.26%) |
Feb 10, 2017 | 18.01 | 18.11 | 17.98 | 18.04 | 1,895,895 | +0.01(+0.06%) |
Feb 09, 2017 | 18.09 | 18.17 | 18.00 | 18.03 | 716,894 | -0.04(-0.23%) |
Feb 08, 2017 | 18.13 | 18.21 | 18.05 | 18.07 | 690,269 | +0.01(+0.03%) |
Feb 07, 2017 | 18.12 | 18.20 | 18.01 | 18.07 | 716,759 | -0.02(-0.10%) |
Feb 06, 2017 | 18.13 | 18.17 | 18.02 | 18.08 | 437,587 | -0.06(-0.36%) |
Feb 03, 2017 | 18.07 | 18.23 | 18.02 | 18.15 | 547,492 | +0.18(+1.01%) |
Feb 02, 2017 | 18.01 | 18.04 | 17.88 | 17.97 | 897,693 | -0.07(-0.39%) |
Feb 01, 2017 | 18.10 | 18.28 | 17.99 | 18.04 | 1,015,686 | -0.06(-0.32%) |
Jan 31, 2017 | 18.06 | 18.24 | 18.02 | 18.10 | 730,745 | +0.07(+0.39%) |
Jan 30, 2017 | 18.32 | 18.32 | 18.01 | 18.02 | 763,712 | -0.29(-1.60%) |
Jan 27, 2017 | 18.47 | 18.47 | 18.23 | 18.32 | 970,126 | -0.09(-0.51%) |
Jan 26, 2017 | 18.55 | 18.58 | 18.36 | 18.41 | 1,361,643 | -0.12(-0.63%) |
Jan 25, 2017 | 18.46 | 18.54 | 18.42 | 18.53 | 1,461,349 | +0.06(+0.35%) |
Jan 24, 2017 | 18.35 | 18.48 | 18.28 | 18.46 | 1,143,278 | +0.06(+0.35%) |
Jan 23, 2017 | 18.13 | 18.42 | 18.13 | 18.40 | 1,088,638 | +0.23(+1.29%) |
Jan 20, 2017 | 17.96 | 18.17 | 17.90 | 18.17 | 1,014,490 | +0.21(+1.14%) |
Jan 19, 2017 | 18.05 | 18.08 | 17.91 | 17.96 | 1,095,353 | -0.16(-0.87%) |
Jan 18, 2017 | 18.12 | 18.18 | 18.05 | 18.12 | 826,899 | -0.05(-0.26%) |
Jan 17, 2017 | 18.08 | 18.18 | 18.01 | 18.17 | 988,388 | +0.14(+0.75%) |
Jan 13, 2017 | 18.03 | 18.03 | 18.03 | 0 | +0.23(+1.29%) | |
Jan 12, 2017 | 17.77 | 17.83 | 17.63 | 17.80 | 749,970 | +0.04(+0.23%) |
Jan 11, 2017 | 17.77 | 17.93 | 17.75 | 17.76 | 992,845 | -0.06(-0.33%) |
Jan 10, 2017 | 17.97 | 18.09 | 17.75 | 17.82 | 1,081,658 | -0.15(-0.82%) |
Jan 09, 2017 | 18.06 | 18.11 | 17.88 | 17.97 | 1,412,941 | -0.07(-0.39%) |
Jan 06, 2017 | 18.07 | 18.25 | 18.01 | 18.04 | 1,035,886 | -0.09(-0.49%) |
Jan 05, 2017 | 18.14 | 18.19 | 17.92 | 18.12 | 1,159,822 | -0.08(-0.42%) |
Jan 04, 2017 | 17.90 | 18.28 | 17.85 | 18.20 | 1,429,846 | +0.37(+2.07%) |
Jan 03, 2017 | 17.75 | 17.86 | 17.65 | 17.83 | 1,524,104 | +0.09(+0.50%) |
Dec 30, 2016 | 17.74 | 17.74 | 17.74 | 0 | +0.06(+0.33%) | |
Dec 29, 2016 | 17.34 | 17.72 | 17.34 | 17.68 | 872,367 | +0.33(+1.89%) |
Dec 28, 2016 | 17.46 | 17.47 | 17.31 | 17.36 | 637,464 | -0.10(-0.57%) |
Dec 27, 2016 | 17.46 | 17.54 | 17.41 | 17.46 | 665,724 | -0.05(-0.30%) |
Dec 23, 2016 | 17.51 | 17.51 | 17.51 | 0 | -0.04(-0.20%) | |
Dec 22, 2016 | 17.60 | 17.62 | 17.45 | 17.54 | 948,403 | -0.11(-0.63%) |
Dec 21, 2016 | 17.78 | 17.88 | 17.65 | 17.66 | 753,544 | -0.09(-0.53%) |
Dec 20, 2016 | 17.68 | 17.83 | 17.68 | 17.75 | 804,349 | +0.02(+0.10%) |
Dec 19, 2016 | 17.64 | 17.80 | 17.60 | 17.73 | 978,866 | +0.21(+1.21%) |
Dec 16, 2016 | 17.45 | 17.61 | 17.37 | 17.52 | 1,601,149 | +0.21(+1.22%) |
Dec 15, 2016 | 17.29 | 17.47 | 17.23 | 17.31 | 1,199,592 | -0.02(-0.10%) |
Dec 14, 2016 | 17.44 | 17.76 | 17.30 | 17.33 | 2,024,153 | -0.12(-0.71%) |
Dec 13, 2016 | 17.24 | 17.45 | 17.15 | 17.45 | 1,440,037 | +0.26(+1.54%) |
Dec 12, 2016 | 17.03 | 17.19 | 17.01 | 17.19 | 3,212,204 | +0.12(+0.69%) |
Dec 09, 2016 | 17.12 | 17.24 | 17.02 | 17.07 | 2,456,233 | -0.09(-0.51%) |
Dec 08, 2016 | 17.09 | 17.31 | 17.07 | 17.16 | 2,130,811 | -0.02(-0.10%) |
Dec 07, 2016 | 17.08 | 17.24 | 17.05 | 17.17 | 1,393,432 | +0.16(+0.93%) |
Dec 06, 2016 | 16.90 | 17.10 | 16.86 | 17.02 | 2,996,516 | +0.08(+0.48%) |
Dec 05, 2016 | 16.97 | 17.11 | 16.85 | 16.93 | 4,978,111 | +0.05(+0.28%) |
Dec 02, 2016 | 16.95 | 17.24 | 16.85 | 16.89 | 1,788,208 | +0.03(+0.17%) |
Dec 01, 2016 | 16.98 | 17.17 | 16.78 | 16.86 | 1,739,708 | -0.21(-1.20%) |
Nov 30, 2016 | 17.09 | 17.22 | 17.03 | 17.06 | 2,316,332 | -0.13(-0.78%) |
Nov 29, 2016 | 17.20 | 17.36 | 17.15 | 17.20 | 1,125,710 | +0.03(+0.17%) |
Nov 28, 2016 | 17.19 | 17.39 | 17.14 | 17.17 | 898,610 | -0.03(-0.17%) |
Nov 25, 2016 | 17.02 | 17.26 | 17.02 | 17.20 | 386,901 | +0.19(+1.10%) |
Nov 23, 2016 | 17.01 | 17.01 | 17.01 | 0 | -0.09(-0.51%) | |
Nov 22, 2016 | 16.99 | 17.41 | 16.99 | 17.10 | 1,908,200 | +0.16(+0.94%) |
Nov 21, 2016 | 17.14 | 17.23 | 16.93 | 16.94 | 1,225,656 | -0.12(-0.72%) |
Nov 18, 2016 | 16.96 | 17.13 | 16.93 | 17.06 | 1,225,508 | +0.13(+0.80%) |
Nov 17, 2016 | 17.01 | 17.09 | 16.93 | 16.93 | 877,318 | -0.05(-0.28%) |
Nov 16, 2016 | 16.96 | 17.04 | 16.80 | 16.97 | 1,240,676 | -0.01(-0.03%) |
Nov 15, 2016 | 17.11 | 17.22 | 16.87 | 16.98 | 1,405,482 | -0.09(-0.52%) |
Nov 14, 2016 | 16.80 | 17.12 | 16.62 | 17.07 | 1,834,703 | +0.28(+1.64%) |
Nov 11, 2016 | 16.78 | 17.05 | 16.77 | 16.79 | 1,041,247 | +0.00(+0.00%) |
Nov 10, 2016 | 17.13 | 17.13 | 16.73 | 16.79 | 1,597,529 | -0.32(-1.89%) |
Nov 09, 2016 | 17.14 | 17.20 | 16.89 | 17.12 | 1,376,655 | -0.26(-1.52%) |
Nov 08, 2016 | 17.50 | 17.53 | 17.32 | 17.38 | 1,084,223 | -0.10(-0.57%) |
Nov 07, 2016 | 17.16 | 17.55 | 17.15 | 17.48 | 1,513,199 | +0.47(+2.76%) |
Nov 04, 2016 | 17.05 | 17.14 | 16.99 | 17.01 | 1,232,908 | -0.01(-0.03%) |
Nov 03, 2016 | 16.46 | 17.12 | 16.45 | 17.02 | 1,140,902 | -0.05(-0.28%) |
Nov 02, 2016 | 17.38 | 17.41 | 17.06 | 17.06 | 1,214,234 | -0.35(-1.99%) |
Nov 01, 2016 | 17.66 | 17.67 | 17.37 | 17.41 | 1,355,876 | -0.32(-1.79%) |
Oct 31, 2016 | 17.35 | 17.84 | 17.32 | 17.73 | 1,328,598 | +0.47(+2.72%) |
Oct 28, 2016 | 17.38 | 17.46 | 17.20 | 17.26 | 713,071 | -0.08(-0.47%) |
Oct 27, 2016 | 17.50 | 17.51 | 17.26 | 17.34 | 1,397,304 | -0.22(-1.27%) |
Oct 26, 2016 | 17.82 | 17.86 | 17.51 | 17.56 | 1,118,483 | -0.29(-1.64%) |
Oct 25, 2016 | 17.97 | 17.97 | 17.82 | 17.85 | 727,459 | -0.13(-0.75%) |
Oct 24, 2016 | 17.95 | 18.15 | 17.83 | 17.99 | 1,013,351 | +0.10(+0.56%) |
Oct 21, 2016 | 17.84 | 17.93 | 17.73 | 17.89 | 655,460 | -0.02(-0.10%) |
Oct 20, 2016 | 17.98 | 18.08 | 17.79 | 17.91 | 712,925 | -0.06(-0.33%) |
Oct 19, 2016 | 18.01 | 18.05 | 17.92 | 17.97 | 1,024,448 | +0.01(+0.03%) |
Oct 18, 2016 | 18.08 | 18.18 | 17.93 | 17.96 | 1,390,649 | -0.01(-0.07%) |
Oct 17, 2016 | 17.95 | 18.09 | 17.90 | 17.97 | 1,789,528 | +0.10(+0.56%) |
Oct 14, 2016 | 18.02 | 18.03 | 17.81 | 17.87 | 1,144,048 | -0.11(-0.62%) |
Oct 13, 2016 | 17.68 | 18.02 | 17.66 | 17.98 | 1,690,434 | +0.28(+1.59%) |
Oct 12, 2016 | 17.41 | 17.71 | 17.40 | 17.70 | 1,617,873 | +0.29(+1.68%) |
Oct 11, 2016 | 17.51 | 17.56 | 17.34 | 17.41 | 1,048,864 | -0.06(-0.34%) |
Oct 10, 2016 | 17.51 | 17.63 | 17.44 | 17.47 | 884,191 | +0.01(+0.07%) |
Oct 07, 2016 | 17.50 | 17.66 | 17.29 | 17.46 | 1,058,048 | +0.07(+0.40%) |
Oct 06, 2016 | 17.26 | 17.44 | 17.11 | 17.39 | 1,297,009 | +0.12(+0.71%) |
Oct 05, 2016 | 17.46 | 17.55 | 17.22 | 17.26 | 2,472,616 | -0.18(-1.01%) |
Oct 04, 2016 | 17.70 | 17.72 | 17.36 | 17.44 | 1,315,334 | -0.27(-1.52%) |
Oct 03, 2016 | 17.66 | 17.87 | 17.58 | 17.71 | 2,103,266 | -0.02(-0.13%) |
Sep 30, 2016 | 18.39 | 18.40 | 17.72 | 17.73 | 2,096,496 | -0.13(-0.76%) |
Sep 29, 2016 | 18.00 | 18.07 | 17.83 | 17.87 | 1,470,418 | -0.14(-0.78%) |
Sep 28, 2016 | 17.98 | 18.12 | 17.94 | 18.01 | 1,167,805 | +0.01(+0.03%) |
Sep 27, 2016 | 18.31 | 18.37 | 17.97 | 18.00 | 1,311,744 | -0.22(-1.22%) |
Sep 26, 2016 | 18.17 | 18.26 | 18.08 | 18.22 | 1,765,637 | -0.01(-0.03%) |
Sep 23, 2016 | 18.15 | 18.28 | 17.95 | 18.23 | 1,658,272 | +0.01(+0.06%) |
Sep 22, 2016 | 18.20 | 18.33 | 18.10 | 18.22 | 1,641,013 | +0.13(+0.71%) |
Sep 21, 2016 | 17.87 | 18.18 | 17.84 | 18.09 | 1,517,010 | +0.25(+1.41%) |
Sep 20, 2016 | 17.92 | 17.99 | 17.82 | 17.84 | 854,834 | -0.05(-0.26%) |
Sep 19, 2016 | 17.77 | 17.98 | 17.74 | 17.88 | 1,137,434 | +0.11(+0.59%) |
Sep 16, 2016 | 17.61 | 17.87 | 17.56 | 17.78 | 3,644,157 | +0.13(+0.76%) |
Sep 15, 2016 | 17.51 | 17.66 | 17.42 | 17.64 | 1,188,635 | +0.13(+0.77%) |
Sep 14, 2016 | 17.65 | 17.73 | 17.49 | 17.51 | 1,806,981 | -0.21(-1.16%) |
Sep 13, 2016 | 18.05 | 18.08 | 17.66 | 17.71 | 1,310,060 | -0.46(-2.55%) |
Sep 12, 2016 | 18.25 | 18.28 | 17.98 | 18.18 | 2,408,479 | -0.04(-0.19%) |
Sep 09, 2016 | 18.49 | 18.49 | 18.11 | 18.21 | 3,612,218 | -0.41(-2.21%) |
Sep 08, 2016 | 18.59 | 18.72 | 18.52 | 18.62 | 2,913,858 | +0.02(+0.09%) |
Sep 07, 2016 | 18.63 | 18.72 | 18.49 | 18.61 | 4,971,479 | -0.04(-0.19%) |
Sep 06, 2016 | 18.61 | 18.65 | 18.50 | 18.64 | 1,737,738 | +0.06(+0.32%) |
Sep 02, 2016 | 18.48 | 18.58 | 18.58 | 18.58 | 1,056,845 | +0.13(+0.73%) |