Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.34 | 19.37 | 19.29 | 19.31 | 160,358 | +0.01(+0.04%) |
Nov 29, 2017 | 19.40 | 19.40 | 19.29 | 19.30 | 134,197 | -0.09(-0.45%) |
Nov 28, 2017 | 19.39 | 19.42 | 19.33 | 19.39 | 145,607 | +0.05(+0.27%) |
Nov 27, 2017 | 19.44 | 19.45 | 19.34 | 19.34 | 91,551 | -0.12(-0.60%) |
Nov 24, 2017 | 19.45 | 19.46 | 19.42 | 19.45 | 38,014 | +0.08(+0.42%) |
Nov 22, 2017 | 19.39 | 19.39 | 19.31 | 19.37 | 146,591 | +0.11(+0.57%) |
Nov 21, 2017 | 19.28 | 19.31 | 19.26 | 19.26 | 135,879 | +0.12(+0.65%) |
Nov 20, 2017 | 19.13 | 19.17 | 19.13 | 19.14 | 110,279 | +0.01(+0.04%) |
Nov 17, 2017 | 19.12 | 19.18 | 19.10 | 19.13 | 141,909 | -0.05(-0.27%) |
Nov 16, 2017 | 19.13 | 19.20 | 19.12 | 19.18 | 114,136 | +0.18(+0.93%) |
Nov 15, 2017 | 18.98 | 19.02 | 18.93 | 19.01 | 128,856 | -0.12(-0.61%) |
Nov 14, 2017 | 19.13 | 19.15 | 19.09 | 19.12 | 140,641 | -0.05(-0.27%) |
Nov 13, 2017 | 19.11 | 19.20 | 19.11 | 19.18 | 111,059 | -0.12(-0.65%) |
Nov 10, 2017 | 19.32 | 19.33 | 19.26 | 19.30 | 90,525 | -0.09(-0.49%) |
Nov 09, 2017 | 19.34 | 19.40 | 19.29 | 19.39 | 101,033 | -0.09(-0.45%) |
Nov 08, 2017 | 19.45 | 19.49 | 19.43 | 19.48 | 98,978 | +0.12(+0.61%) |
Nov 07, 2017 | 19.41 | 19.41 | 19.33 | 19.37 | 109,641 | -0.08(-0.41%) |
Nov 06, 2017 | 19.33 | 19.45 | 19.33 | 19.45 | 184,234 | +0.07(+0.35%) |
Nov 03, 2017 | 19.43 | 19.43 | 19.31 | 19.38 | 85,379 | -0.08(-0.39%) |
Nov 02, 2017 | 19.39 | 19.45 | 19.39 | 19.45 | 87,377 | +0.06(+0.29%) |
Nov 01, 2017 | 19.46 | 19.48 | 19.39 | 19.40 | 71,268 | +0.05(+0.28%) |
Oct 31, 2017 | 19.34 | 19.37 | 19.30 | 19.34 | 116,735 | +0.04(+0.23%) |
Oct 30, 2017 | 19.31 | 19.31 | 19.26 | 19.30 | 189,271 | -0.01(-0.04%) |
Oct 27, 2017 | 19.23 | 19.31 | 19.18 | 19.31 | 150,748 | +0.06(+0.30%) |
Oct 26, 2017 | 19.34 | 19.34 | 19.23 | 19.25 | 116,653 | -0.07(-0.34%) |
Oct 25, 2017 | 19.42 | 19.42 | 19.26 | 19.31 | 625,544 | -0.08(-0.40%) |
Oct 24, 2017 | 19.42 | 19.42 | 19.36 | 19.39 | 109,552 | -0.00(-0.02%) |
Oct 23, 2017 | 19.47 | 19.47 | 19.39 | 19.40 | 125,719 | -0.07(-0.34%) |
Oct 20, 2017 | 19.45 | 19.47 | 19.43 | 19.46 | 100,362 | +0.01(+0.08%) |
Oct 19, 2017 | 19.42 | 19.45 | 19.39 | 19.45 | 82,392 | -0.07(-0.38%) |
Oct 18, 2017 | 19.50 | 19.52 | 19.47 | 19.52 | 111,609 | +0.03(+0.18%) |
Oct 17, 2017 | 19.51 | 19.51 | 19.42 | 19.49 | 199,324 | -0.07(-0.37%) |
Oct 16, 2017 | 19.57 | 19.60 | 19.55 | 19.56 | 116,423 | +0.01(+0.07%) |
Oct 13, 2017 | 19.59 | 19.59 | 19.54 | 19.54 | 268,708 | +0.10(+0.53%) |
Oct 12, 2017 | 19.42 | 19.45 | 19.39 | 19.44 | 75,685 | +0.01(+0.08%) |
Oct 11, 2017 | 19.37 | 19.42 | 19.34 | 19.42 | 99,630 | +0.05(+0.27%) |
Oct 10, 2017 | 19.34 | 19.37 | 19.31 | 19.37 | 69,243 | +0.17(+0.88%) |
Oct 09, 2017 | 19.21 | 19.24 | 19.20 | 19.20 | 30,774 | -0.01(-0.05%) |
Oct 06, 2017 | 19.18 | 19.22 | 19.15 | 19.21 | 75,995 | -0.07(-0.35%) |
Oct 05, 2017 | 19.29 | 19.31 | 19.27 | 19.28 | 43,556 | -0.02(-0.09%) |
Oct 04, 2017 | 19.30 | 19.33 | 19.29 | 19.30 | 126,340 | -0.04(-0.21%) |
Oct 03, 2017 | 19.29 | 19.35 | 19.27 | 19.34 | 100,455 | +0.11(+0.59%) |
Oct 02, 2017 | 19.19 | 19.27 | 19.19 | 19.23 | 122,084 | -0.01(-0.08%) |
Sep 29, 2017 | 19.18 | 19.26 | 19.17 | 19.24 | 116,811 | +0.12(+0.63%) |
Sep 28, 2017 | 19.07 | 19.13 | 19.06 | 19.12 | 110,535 | +0.01(+0.06%) |
Sep 27, 2017 | 19.09 | 19.12 | 19.05 | 19.11 | 109,528 | -0.02(-0.11%) |
Sep 26, 2017 | 19.16 | 19.16 | 19.08 | 19.13 | 74,592 | -0.04(-0.19%) |
Sep 25, 2017 | 19.21 | 19.23 | 19.13 | 19.17 | 148,195 | -0.11(-0.57%) |
Sep 22, 2017 | 19.29 | 19.31 | 19.26 | 19.28 | 168,077 | +0.01(+0.08%) |
Sep 21, 2017 | 19.26 | 19.29 | 19.23 | 19.26 | 81,003 | -0.02(-0.11%) |
Sep 20, 2017 | 19.31 | 19.47 | 19.19 | 19.29 | 88,486 | -0.03(-0.15%) |
Sep 19, 2017 | 19.31 | 19.33 | 19.26 | 19.31 | 162,596 | +0.03(+0.15%) |
Sep 18, 2017 | 19.34 | 19.34 | 19.25 | 19.29 | 153,374 | -0.03(-0.18%) |
Sep 15, 2017 | 19.28 | 19.32 | 19.28 | 19.32 | 122,672 | +0.06(+0.30%) |
Sep 14, 2017 | 19.20 | 19.27 | 19.19 | 19.26 | 148,808 | +0.04(+0.19%) |
Sep 13, 2017 | 19.31 | 19.31 | 19.22 | 19.23 | 124,418 | -0.13(-0.65%) |
Sep 12, 2017 | 19.35 | 19.37 | 19.33 | 19.35 | 177,060 | -0.01(-0.03%) |
Sep 11, 2017 | 19.33 | 19.38 | 19.33 | 19.36 | 114,335 | +0.15(+0.76%) |
Sep 08, 2017 | 19.25 | 19.25 | 19.20 | 19.21 | 351,618 | +0.00(+0.00%) |
Sep 07, 2017 | 19.22 | 19.22 | 19.17 | 19.21 | 151,014 | +0.12(+0.61%) |
Sep 06, 2017 | 19.04 | 19.11 | 19.02 | 19.09 | 67,411 | +0.12(+0.61%) |
Sep 05, 2017 | 19.06 | 19.07 | 18.91 | 18.98 | 153,410 | -0.15(-0.80%) |
Sep 01, 2017 | 19.17 | 19.17 | 19.12 | 19.13 | 176,153 | +0.04(+0.19%) |
Aug 31, 2017 | 19.03 | 19.09 | 19.01 | 19.09 | 306,719 | +0.17(+0.92%) |
Aug 30, 2017 | 18.91 | 18.93 | 18.89 | 18.92 | 329,658 | -0.04(-0.19%) |
Aug 29, 2017 | 18.92 | 18.97 | 18.91 | 18.96 | 143,869 | -0.07(-0.34%) |
Aug 28, 2017 | 19.04 | 19.05 | 18.99 | 19.02 | 118,593 | +0.03(+0.15%) |
Aug 25, 2017 | 18.96 | 19.03 | 18.94 | 18.99 | 81,498 | +0.13(+0.69%) |
Aug 24, 2017 | 18.91 | 18.91 | 18.86 | 18.86 | 237,182 | +0.01(+0.08%) |
Aug 23, 2017 | 18.81 | 18.87 | 18.79 | 18.85 | 102,615 | -0.02(-0.12%) |
Aug 22, 2017 | 18.83 | 18.87 | 18.83 | 18.87 | 227,387 | +0.09(+0.46%) |
Aug 21, 2017 | 18.78 | 18.80 | 18.73 | 18.78 | 146,194 | +0.05(+0.27%) |
Aug 18, 2017 | 18.67 | 18.77 | 18.64 | 18.73 | 110,588 | +0.07(+0.39%) |
Aug 17, 2017 | 18.80 | 18.82 | 18.64 | 18.66 | 119,771 | -0.19(-1.00%) |
Aug 16, 2017 | 18.80 | 18.85 | 18.78 | 18.85 | 77,503 | +0.12(+0.66%) |
Aug 15, 2017 | 18.70 | 18.73 | 18.67 | 18.72 | 230,316 | -0.03(-0.16%) |
Aug 14, 2017 | 18.77 | 18.78 | 18.74 | 18.75 | 86,710 | +0.12(+0.62%) |
Aug 11, 2017 | 18.66 | 18.67 | 18.59 | 18.64 | 123,271 | -0.03(-0.16%) |
Aug 10, 2017 | 18.85 | 18.85 | 18.66 | 18.67 | 89,592 | -0.29(-1.53%) |
Aug 09, 2017 | 18.92 | 18.96 | 18.90 | 18.96 | 155,999 | -0.04(-0.19%) |
Aug 08, 2017 | 19.06 | 19.07 | 18.99 | 18.99 | 125,346 | -0.09(-0.50%) |
Aug 07, 2017 | 19.02 | 19.09 | 19.02 | 19.09 | 70,346 | +0.04(+0.23%) |
Aug 04, 2017 | 19.09 | 19.09 | 18.99 | 19.04 | 242,926 | +0.01(+0.04%) |
Aug 03, 2017 | 19.04 | 19.06 | 19.01 | 19.04 | 100,328 | +0.00(+0.00%) |
Aug 02, 2017 | 19.02 | 19.05 | 18.98 | 19.04 | 187,892 | +0.04(+0.19%) |
Aug 01, 2017 | 19.04 | 19.05 | 18.99 | 19.00 | 186,572 | +0.09(+0.46%) |
Jul 31, 2017 | 18.90 | 18.92 | 18.84 | 18.91 | 169,610 | +0.03(+0.15%) |
Jul 28, 2017 | 18.86 | 18.88 | 18.77 | 18.88 | 144,624 | +0.00(+0.00%) |
Jul 27, 2017 | 19.00 | 19.00 | 18.83 | 18.88 | 226,735 | -0.10(-0.54%) |
Jul 26, 2017 | 18.92 | 19.01 | 18.88 | 18.99 | 109,640 | +0.13(+0.69%) |
Jul 25, 2017 | 18.94 | 18.94 | 18.85 | 18.85 | 219,366 | -0.03(-0.17%) |
Jul 24, 2017 | 18.86 | 18.90 | 18.85 | 18.89 | 93,455 | -0.03(-0.13%) |
Jul 21, 2017 | 18.88 | 18.91 | 18.86 | 18.91 | 139,882 | +0.01(+0.04%) |
Jul 20, 2017 | 18.92 | 18.95 | 18.90 | 18.91 | 188,318 | +0.02(+0.12%) |
Jul 19, 2017 | 18.84 | 18.89 | 18.84 | 18.88 | 109,627 | +0.07(+0.39%) |
Jul 18, 2017 | 18.77 | 18.81 | 18.77 | 18.81 | 117,533 | +0.07(+0.35%) |
Jul 17, 2017 | 18.77 | 18.77 | 18.73 | 18.75 | 182,388 | -0.02(-0.12%) |
Jul 14, 2017 | 18.68 | 18.77 | 18.68 | 18.77 | 368,812 | +0.15(+0.78%) |
Jul 13, 2017 | 18.60 | 18.63 | 18.56 | 18.62 | 222,103 | +0.04(+0.23%) |
Jul 12, 2017 | 18.50 | 18.59 | 18.50 | 18.58 | 124,635 | +0.22(+1.19%) |
Jul 11, 2017 | 18.25 | 18.36 | 18.25 | 18.36 | 149,333 | +0.09(+0.48%) |
Jul 10, 2017 | 18.25 | 18.30 | 18.25 | 18.27 | 378,855 | +0.01(+0.08%) |
Jul 07, 2017 | 18.19 | 18.26 | 18.17 | 18.26 | 83,693 | +0.04(+0.20%) |
Jul 06, 2017 | 18.21 | 18.27 | 18.19 | 18.22 | 140,851 | -0.08(-0.41%) |
Jul 05, 2017 | 18.27 | 18.31 | 18.24 | 18.30 | 113,513 | -0.02(-0.10%) |
Jul 03, 2017 | 18.31 | 18.32 | 18.30 | 18.32 | 97,131 | +0.01(+0.04%) |
Jun 30, 2017 | 18.32 | 18.32 | 18.24 | 18.31 | 211,811 | +0.06(+0.32%) |
Jun 29, 2017 | 18.38 | 18.38 | 18.20 | 18.25 | 95,128 | -0.18(-0.99%) |
Jun 28, 2017 | 18.35 | 18.44 | 18.31 | 18.43 | 237,175 | +0.18(+1.00%) |
Jun 27, 2017 | 18.29 | 18.30 | 18.21 | 18.25 | 128,246 | -0.04(-0.20%) |
Jun 26, 2017 | 18.35 | 18.35 | 18.26 | 18.29 | 168,639 | +0.10(+0.56%) |
Jun 23, 2017 | 18.16 | 18.20 | 18.12 | 18.19 | 179,409 | +0.04(+0.24%) |
Jun 22, 2017 | 18.13 | 18.18 | 18.11 | 18.14 | 169,539 | +0.02(+0.12%) |
Jun 21, 2017 | 18.13 | 18.15 | 18.07 | 18.12 | 104,262 | -0.02(-0.12%) |
Jun 20, 2017 | 18.29 | 18.29 | 18.13 | 18.14 | 93,154 | -0.15(-0.83%) |
Jun 19, 2017 | 18.29 | 18.32 | 18.29 | 18.29 | 157,280 | +0.06(+0.31%) |
Jun 16, 2017 | 18.20 | 18.24 | 18.15 | 18.24 | 53,257 | +0.11(+0.63%) |
Jun 15, 2017 | 18.06 | 18.13 | 18.02 | 18.12 | 86,723 | -0.15(-0.82%) |
Jun 14, 2017 | 18.39 | 18.41 | 18.24 | 18.27 | 74,837 | -0.01(-0.08%) |
Jun 13, 2017 | 18.29 | 18.31 | 18.25 | 18.29 | 169,546 | +0.09(+0.51%) |
Jun 12, 2017 | 18.22 | 18.24 | 18.15 | 18.20 | 220,719 | -0.02(-0.12%) |
Jun 09, 2017 | 18.24 | 18.29 | 18.17 | 18.22 | 315,061 | -0.09(-0.47%) |
Jun 08, 2017 | 18.25 | 18.30 | 18.24 | 18.30 | 167,353 | +0.00(+0.00%) |
Jun 07, 2017 | 18.32 | 18.37 | 18.23 | 18.30 | 137,671 | -0.03(-0.16%) |
Jun 06, 2017 | 18.32 | 18.34 | 18.30 | 18.33 | 53,858 | -0.04(-0.19%) |
Jun 05, 2017 | 18.39 | 18.39 | 18.35 | 18.37 | 149,617 | -0.09(-0.50%) |
Jun 02, 2017 | 18.43 | 18.47 | 18.39 | 18.46 | 85,393 | +0.15(+0.82%) |
Jun 01, 2017 | 18.30 | 18.32 | 18.25 | 18.31 | 122,508 | +0.04(+0.22%) |
May 31, 2017 | 18.34 | 18.34 | 18.26 | 18.27 | 155,624 | +0.01(+0.06%) |
May 30, 2017 | 18.26 | 18.28 | 18.25 | 18.26 | 47,465 | -0.01(-0.08%) |
May 26, 2017 | 18.27 | 18.27 | 18.24 | 18.27 | 139,701 | -0.06(-0.31%) |
May 25, 2017 | 18.37 | 18.37 | 18.31 | 18.33 | 261,319 | +0.01(+0.04%) |
May 24, 2017 | 18.26 | 18.33 | 18.25 | 18.32 | 255,667 | +0.06(+0.31%) |
May 23, 2017 | 18.32 | 18.32 | 18.26 | 18.27 | 298,834 | +0.01(+0.04%) |
May 22, 2017 | 18.25 | 18.28 | 18.22 | 18.26 | 88,343 | +0.05(+0.28%) |
May 19, 2017 | 18.15 | 18.23 | 18.15 | 18.21 | 134,075 | +0.26(+1.43%) |
May 18, 2017 | 17.95 | 18.00 | 17.87 | 17.95 | 125,179 | -0.11(-0.63%) |
May 17, 2017 | 18.18 | 18.20 | 18.06 | 18.07 | 149,305 | -0.19(-1.02%) |
May 16, 2017 | 18.27 | 18.27 | 18.24 | 18.25 | 229,836 | +0.12(+0.67%) |
May 15, 2017 | 18.12 | 18.15 | 18.10 | 18.13 | 140,490 | +0.11(+0.63%) |
May 12, 2017 | 17.96 | 18.02 | 17.96 | 18.02 | 296,776 | +0.08(+0.44%) |
May 11, 2017 | 17.88 | 17.94 | 17.85 | 17.94 | 84,378 | -0.04(-0.24%) |
May 10, 2017 | 17.97 | 17.98 | 17.94 | 17.98 | 231,038 | +0.04(+0.24%) |
May 09, 2017 | 17.98 | 17.98 | 17.92 | 17.94 | 115,852 | -0.04(-0.20%) |
May 08, 2017 | 18.01 | 18.01 | 17.95 | 17.97 | 90,678 | -0.09(-0.51%) |
May 05, 2017 | 17.92 | 18.07 | 17.92 | 18.07 | 206,588 | +0.19(+1.08%) |
May 04, 2017 | 17.85 | 17.88 | 17.83 | 17.87 | 162,052 | +0.04(+0.24%) |
May 03, 2017 | 17.83 | 17.86 | 17.80 | 17.83 | 934,088 | -0.06(-0.36%) |
May 02, 2017 | 17.87 | 17.90 | 17.85 | 17.90 | 128,538 | +0.14(+0.77%) |
May 01, 2017 | 17.80 | 17.81 | 17.76 | 17.76 | 199,801 | +0.03(+0.16%) |
Apr 28, 2017 | 17.74 | 17.75 | 17.71 | 17.73 | 254,333 | +0.01(+0.08%) |
Apr 27, 2017 | 17.77 | 17.77 | 17.67 | 17.72 | 76,789 | -0.04(-0.20%) |
Apr 26, 2017 | 17.77 | 17.80 | 17.74 | 17.75 | 269,392 | -0.06(-0.36%) |
Apr 25, 2017 | 17.79 | 17.83 | 17.77 | 17.82 | 319,301 | +0.11(+0.65%) |
Apr 24, 2017 | 17.68 | 17.71 | 17.64 | 17.70 | 132,592 | +0.42(+2.44%) |
Apr 21, 2017 | 17.31 | 17.31 | 17.26 | 17.28 | 154,439 | -0.04(-0.21%) |
Apr 20, 2017 | 17.31 | 17.34 | 17.30 | 17.32 | 185,556 | +0.16(+0.96%) |
Apr 19, 2017 | 17.27 | 17.27 | 17.15 | 17.15 | 143,434 | -0.07(-0.42%) |
Apr 18, 2017 | 17.23 | 17.25 | 17.17 | 17.22 | 182,825 | -0.14(-0.82%) |
Apr 17, 2017 | 17.33 | 17.38 | 17.32 | 17.37 | 191,729 | +0.12(+0.71%) |
Apr 13, 2017 | 17.31 | 17.32 | 17.24 | 17.24 | 161,646 | -0.10(-0.58%) |
Apr 12, 2017 | 17.32 | 17.37 | 17.27 | 17.34 | 106,379 | -0.01(-0.04%) |
Apr 11, 2017 | 17.33 | 17.37 | 17.26 | 17.35 | 170,972 | +0.09(+0.50%) |
Apr 10, 2017 | 17.27 | 17.28 | 17.25 | 17.27 | 186,508 | -0.03(-0.17%) |
Apr 07, 2017 | 17.29 | 17.32 | 17.27 | 17.29 | 123,781 | -0.02(-0.12%) |
Apr 06, 2017 | 17.31 | 17.34 | 17.28 | 17.32 | 91,026 | +0.01(+0.08%) |
Apr 05, 2017 | 17.37 | 17.42 | 17.30 | 17.30 | 105,394 | -0.09(-0.49%) |
Apr 04, 2017 | 17.32 | 17.39 | 17.29 | 17.39 | 95,706 | +0.03(+0.17%) |
Apr 03, 2017 | 17.37 | 17.42 | 17.26 | 17.36 | 141,358 | -0.03(-0.17%) |
Mar 31, 2017 | 17.37 | 17.42 | 17.36 | 17.39 | 62,463 | -0.03(-0.16%) |
Mar 30, 2017 | 17.46 | 17.47 | 17.41 | 17.42 | 75,276 | -0.06(-0.33%) |
Mar 29, 2017 | 17.44 | 17.49 | 17.41 | 17.47 | 149,225 | -0.01(-0.08%) |
Mar 28, 2017 | 17.44 | 17.52 | 17.44 | 17.49 | 132,575 | +0.08(+0.45%) |
Mar 27, 2017 | 17.37 | 17.43 | 17.33 | 17.41 | 128,052 | +0.03(+0.16%) |
Mar 24, 2017 | 17.33 | 17.41 | 17.33 | 17.38 | 139,712 | +0.08(+0.45%) |
Mar 23, 2017 | 17.24 | 17.35 | 17.24 | 17.30 | 89,041 | +0.01(+0.08%) |
Mar 22, 2017 | 17.20 | 17.29 | 17.20 | 17.29 | 111,927 | +0.03(+0.17%) |
Mar 21, 2017 | 17.49 | 17.49 | 17.26 | 17.26 | 245,490 | -0.10(-0.59%) |
Mar 20, 2017 | 17.37 | 17.39 | 17.32 | 17.36 | 140,478 | +0.01(+0.04%) |
Mar 17, 2017 | 17.36 | 17.38 | 17.33 | 17.36 | 215,028 | +0.06(+0.37%) |
Mar 16, 2017 | 17.31 | 17.31 | 17.26 | 17.29 | 347,975 | +0.10(+0.60%) |
Mar 15, 2017 | 16.93 | 17.20 | 16.93 | 17.19 | 116,538 | +0.28(+1.67%) |
Mar 14, 2017 | 16.91 | 16.93 | 16.88 | 16.91 | 126,135 | -0.12(-0.71%) |
Mar 13, 2017 | 16.98 | 17.03 | 16.97 | 17.03 | 56,936 | +0.11(+0.63%) |
Mar 10, 2017 | 16.90 | 16.92 | 16.85 | 16.92 | 132,172 | +0.16(+0.98%) |
Mar 09, 2017 | 16.76 | 16.79 | 16.72 | 16.76 | 211,589 | +0.04(+0.21%) |
Mar 08, 2017 | 16.83 | 16.83 | 16.72 | 16.72 | 197,258 | -0.14(-0.85%) |
Mar 07, 2017 | 16.88 | 16.89 | 16.84 | 16.86 | 98,840 | -0.04(-0.21%) |
Mar 06, 2017 | 16.89 | 16.93 | 16.88 | 16.90 | 186,808 | -0.04(-0.25%) |
Mar 03, 2017 | 16.88 | 16.96 | 16.86 | 16.94 | 168,345 | +0.10(+0.59%) |
Mar 02, 2017 | 16.88 | 16.89 | 16.83 | 16.84 | 87,511 | -0.14(-0.82%) |
Mar 01, 2017 | 16.86 | 17.00 | 16.86 | 16.98 | 217,548 | +0.20(+1.21%) |
Feb 28, 2017 | 16.84 | 16.85 | 16.76 | 16.78 | 98,971 | -0.05(-0.30%) |
Feb 27, 2017 | 16.79 | 16.84 | 16.79 | 16.83 | 44,699 | -0.04(-0.25%) |
Feb 24, 2017 | 16.84 | 16.89 | 16.84 | 16.87 | 68,599 | -0.15(-0.88%) |
Feb 23, 2017 | 17.03 | 17.09 | 17.02 | 17.02 | 130,082 | +0.05(+0.29%) |
Feb 22, 2017 | 16.91 | 16.98 | 16.90 | 16.97 | 113,954 | +0.01(+0.04%) |
Feb 21, 2017 | 16.95 | 16.99 | 16.95 | 16.96 | 324,640 | +0.03(+0.17%) |
Feb 17, 2017 | 16.93 | 16.93 | 16.93 | 0 | -0.03(-0.17%) | |
Feb 16, 2017 | 16.96 | 16.98 | 16.93 | 16.96 | 189,083 | +0.06(+0.34%) |
Feb 15, 2017 | 16.74 | 16.91 | 16.74 | 16.91 | 247,094 | +0.10(+0.59%) |
Feb 14, 2017 | 16.79 | 16.83 | 16.72 | 16.81 | 247,959 | +0.01(+0.09%) |
Feb 13, 2017 | 16.77 | 16.81 | 16.76 | 16.79 | 158,500 | +0.08(+0.47%) |
Feb 10, 2017 | 16.66 | 16.74 | 16.66 | 16.71 | 241,454 | +0.09(+0.51%) |
Feb 09, 2017 | 16.64 | 16.66 | 16.61 | 16.63 | 101,666 | +0.07(+0.43%) |
Feb 08, 2017 | 16.51 | 16.57 | 16.50 | 16.56 | 190,846 | +0.06(+0.39%) |
Feb 07, 2017 | 16.50 | 16.51 | 16.47 | 16.49 | 162,190 | -0.05(-0.30%) |
Feb 06, 2017 | 16.56 | 16.56 | 16.51 | 16.54 | 156,438 | -0.13(-0.77%) |
Feb 03, 2017 | 16.62 | 16.69 | 16.61 | 16.67 | 157,409 | +0.07(+0.43%) |
Feb 02, 2017 | 16.64 | 16.64 | 16.56 | 16.60 | 158,293 | -0.01(-0.04%) |
Feb 01, 2017 | 16.64 | 16.64 | 16.54 | 16.61 | 203,608 | +0.08(+0.47%) |
Jan 31, 2017 | 16.51 | 16.54 | 16.46 | 16.53 | 348,906 | +0.01(+0.09%) |
Jan 30, 2017 | 16.50 | 16.51 | 16.45 | 16.51 | 410,190 | -0.09(-0.56%) |
Jan 27, 2017 | 16.60 | 16.62 | 16.56 | 16.61 | 100,481 | -0.01(-0.04%) |
Jan 26, 2017 | 16.65 | 16.65 | 16.60 | 16.61 | 216,183 | -0.05(-0.30%) |
Jan 25, 2017 | 16.60 | 16.66 | 16.60 | 16.66 | 101,287 | +0.14(+0.86%) |
Jan 24, 2017 | 16.43 | 16.54 | 16.43 | 16.52 | 126,031 | +0.08(+0.48%) |
Jan 23, 2017 | 16.41 | 16.45 | 16.38 | 16.44 | 88,623 | +0.04(+0.22%) |
Jan 20, 2017 | 16.39 | 16.41 | 16.34 | 16.41 | 147,559 | +0.06(+0.39%) |
Jan 19, 2017 | 16.35 | 16.35 | 16.29 | 16.34 | 142,166 | -0.01(-0.04%) |
Jan 18, 2017 | 16.38 | 16.41 | 16.32 | 16.35 | 120,070 | -0.09(-0.52%) |
Jan 17, 2017 | 16.48 | 16.48 | 16.42 | 16.44 | 173,721 | -0.05(-0.30%) |
Jan 13, 2017 | 16.49 | 16.49 | 16.49 | 0 | +0.04(+0.26%) | |
Jan 12, 2017 | 16.46 | 16.47 | 16.41 | 16.44 | 91,103 | +0.01(+0.09%) |
Jan 11, 2017 | 16.25 | 16.43 | 16.25 | 16.43 | 103,149 | +0.11(+0.70%) |
Jan 10, 2017 | 16.34 | 16.36 | 16.30 | 16.31 | 59,383 | -0.02(-0.13%) |
Jan 09, 2017 | 16.28 | 16.36 | 16.27 | 16.34 | 199,146 | -0.04(-0.26%) |
Jan 06, 2017 | 16.39 | 16.39 | 16.35 | 16.38 | 221,271 | -0.07(-0.43%) |
Jan 05, 2017 | 16.36 | 16.46 | 16.36 | 16.45 | 107,767 | +0.14(+0.83%) |
Jan 04, 2017 | 16.24 | 16.31 | 16.22 | 16.31 | 181,942 | +0.19(+1.19%) |
Jan 03, 2017 | 16.09 | 16.14 | 16.09 | 16.12 | 187,135 | +0.08(+0.49%) |
Dec 30, 2016 | 16.04 | 16.04 | 16.04 | 0 | +0.05(+0.31%) | |
Dec 29, 2016 | 16.02 | 16.02 | 15.97 | 15.99 | 159,256 | +0.10(+0.63%) |
Dec 28, 2016 | 15.91 | 15.94 | 15.87 | 15.89 | 235,928 | -0.05(-0.31%) |
Dec 27, 2016 | 15.89 | 15.95 | 15.89 | 15.94 | 445,446 | +0.05(+0.31%) |
Dec 23, 2016 | 15.89 | 15.89 | 15.89 | 0 | +0.01(+0.09%) | |
Dec 22, 2016 | 15.90 | 15.91 | 15.86 | 15.88 | 131,872 | -0.04(-0.27%) |
Dec 21, 2016 | 15.93 | 15.94 | 15.91 | 15.92 | 219,446 | +0.01(+0.04%) |
Dec 20, 2016 | 15.92 | 15.93 | 15.87 | 15.92 | 394,187 | +0.06(+0.40%) |
Dec 19, 2016 | 15.93 | 15.93 | 15.85 | 15.85 | 533,272 | -0.04(-0.27%) |
Dec 16, 2016 | 15.90 | 15.94 | 15.87 | 15.90 | 146,671 | -0.05(-0.31%) |
Dec 15, 2016 | 15.89 | 15.97 | 15.89 | 15.94 | 147,637 | +0.04(+0.27%) |
Dec 14, 2016 | 16.16 | 16.18 | 15.90 | 15.90 | 129,022 | -0.30(-1.88%) |
Dec 13, 2016 | 16.20 | 16.26 | 16.16 | 16.21 | 121,620 | +0.14(+0.88%) |
Dec 12, 2016 | 16.06 | 16.09 | 16.05 | 16.06 | 166,523 | -0.01(-0.04%) |
Dec 09, 2016 | 15.99 | 16.08 | 15.99 | 16.07 | 162,795 | +0.05(+0.31%) |
Dec 08, 2016 | 15.99 | 16.06 | 15.97 | 16.02 | 119,543 | -0.01(-0.04%) |
Dec 07, 2016 | 15.84 | 16.06 | 15.84 | 16.03 | 148,548 | +0.21(+1.34%) |
Dec 06, 2016 | 15.69 | 15.82 | 15.69 | 15.82 | 128,263 | +0.16(+1.04%) |
Dec 05, 2016 | 15.62 | 15.68 | 15.61 | 15.65 | 244,128 | +0.13(+0.82%) |
Dec 02, 2016 | 15.48 | 15.55 | 15.48 | 15.53 | 92,327 | +0.03(+0.18%) |