Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.00 | 18.50 | 18.00 | 18.07 | 9,183 | +0.15(+0.84%) |
Apr 27, 2017 | 17.73 | 18.14 | 17.70 | 17.92 | 9,590 | +0.22(+1.24%) |
Apr 26, 2017 | 17.85 | 17.92 | 17.55 | 17.70 | 30,684 | -0.35(-1.94%) |
Apr 25, 2017 | 17.76 | 18.05 | 17.73 | 18.05 | 39,455 | +0.05(+0.28%) |
Apr 24, 2017 | 18.29 | 18.30 | 17.90 | 18.00 | 11,995 | -0.30(-1.64%) |
Apr 21, 2017 | 18.20 | 18.30 | 18.00 | 18.30 | 18,248 | +0.05(+0.27%) |
Apr 20, 2017 | 18.44 | 18.46 | 18.22 | 18.25 | 10,079 | -0.14(-0.76%) |
Apr 19, 2017 | 18.51 | 18.51 | 18.31 | 18.39 | 9,432 | +0.00(+0.00%) |
Apr 18, 2017 | 18.41 | 18.50 | 18.35 | 18.39 | 6,632 | -0.01(-0.05%) |
Apr 17, 2017 | 18.27 | 18.43 | 18.27 | 18.40 | 9,584 | -0.22(-1.18%) |
Apr 13, 2017 | 18.56 | 18.70 | 18.56 | 18.62 | 1,953 | +0.19(+1.03%) |
Apr 12, 2017 | 18.75 | 18.85 | 18.43 | 18.43 | 7,666 | -0.40(-2.12%) |
Apr 11, 2017 | 18.92 | 19.00 | 18.75 | 18.83 | 5,679 | -0.07(-0.37%) |
Apr 10, 2017 | 18.51 | 18.90 | 18.51 | 18.90 | 20,278 | +0.30(+1.61%) |
Apr 07, 2017 | 18.53 | 18.60 | 18.32 | 18.60 | 8,750 | +0.16(+0.87%) |
Apr 06, 2017 | 18.37 | 18.49 | 18.29 | 18.44 | 6,797 | +0.08(+0.44%) |
Apr 05, 2017 | 18.67 | 18.67 | 18.35 | 18.36 | 5,660 | -0.19(-1.02%) |
Apr 04, 2017 | 18.52 | 18.75 | 18.45 | 18.55 | 26,010 | +0.04(+0.22%) |
Apr 03, 2017 | 18.40 | 18.51 | 18.25 | 18.51 | 7,811 | +0.13(+0.71%) |
Mar 31, 2017 | 18.49 | 18.55 | 18.30 | 18.38 | 6,316 | -0.10(-0.54%) |
Mar 30, 2017 | 18.45 | 18.55 | 18.30 | 18.48 | 14,266 | +0.25(+1.37%) |
Mar 29, 2017 | 18.45 | 18.45 | 18.20 | 18.23 | 7,711 | -0.28(-1.51%) |
Mar 28, 2017 | 18.41 | 18.51 | 18.28 | 18.51 | 7,757 | +0.03(+0.16%) |
Mar 27, 2017 | 18.35 | 18.87 | 18.35 | 18.48 | 16,870 | +0.13(+0.71%) |
Mar 24, 2017 | 18.49 | 18.49 | 18.30 | 18.35 | 6,220 | -0.10(-0.54%) |
Mar 23, 2017 | 18.15 | 18.46 | 18.15 | 18.45 | 5,498 | -0.05(-0.27%) |
Mar 22, 2017 | 18.25 | 18.50 | 18.15 | 18.50 | 4,520 | +0.20(+1.09%) |
Mar 21, 2017 | 18.45 | 18.45 | 18.15 | 18.30 | 5,410 | -0.29(-1.56%) |
Mar 20, 2017 | 18.26 | 18.59 | 18.15 | 18.59 | 10,146 | +0.29(+1.58%) |
Mar 17, 2017 | 18.40 | 18.42 | 18.30 | 18.30 | 4,714 | -0.10(-0.54%) |
Mar 16, 2017 | 18.31 | 18.65 | 18.31 | 18.40 | 9,511 | +0.04(+0.22%) |
Mar 15, 2017 | 18.50 | 18.65 | 18.11 | 18.36 | 8,835 | -0.05(-0.27%) |
Mar 14, 2017 | 18.69 | 18.74 | 18.41 | 18.41 | 7,399 | -0.47(-2.49%) |
Mar 13, 2017 | 18.67 | 18.90 | 18.41 | 18.88 | 12,168 | +0.63(+3.48%) |
Mar 10, 2017 | 18.24 | 18.45 | 18.20 | 18.25 | 5,811 | +0.14(+0.75%) |
Mar 09, 2017 | 18.21 | 18.35 | 18.05 | 18.11 | 10,017 | -0.15(-0.82%) |
Mar 08, 2017 | 18.21 | 18.30 | 18.11 | 18.26 | 10,227 | -0.02(-0.11%) |
Mar 07, 2017 | 18.50 | 18.79 | 18.25 | 18.28 | 19,454 | -0.14(-0.76%) |
Mar 06, 2017 | 18.78 | 18.78 | 18.42 | 18.42 | 9,556 | -0.28(-1.50%) |
Mar 03, 2017 | 18.70 | 18.75 | 18.66 | 18.70 | 11,793 | +0.03(+0.16%) |
Mar 02, 2017 | 18.69 | 18.70 | 18.55 | 18.67 | 13,102 | +0.17(+0.92%) |
Mar 01, 2017 | 18.58 | 18.66 | 18.45 | 18.50 | 9,854 | -0.04(-0.22%) |
Feb 28, 2017 | 18.35 | 18.54 | 18.35 | 18.54 | 10,962 | +0.23(+1.26%) |
Feb 27, 2017 | 18.33 | 18.45 | 18.25 | 18.31 | 11,678 | -0.01(-0.05%) |
Feb 24, 2017 | 18.14 | 18.35 | 18.14 | 18.32 | 9,070 | -0.03(-0.16%) |
Feb 23, 2017 | 18.14 | 18.35 | 18.10 | 18.35 | 23,403 | +0.34(+1.89%) |
Feb 22, 2017 | 18.00 | 18.14 | 17.86 | 18.01 | 26,752 | +0.02(+0.11%) |
Feb 21, 2017 | 17.75 | 18.00 | 17.74 | 17.99 | 53,975 | +0.25(+1.41%) |
Feb 17, 2017 | 17.74 | 17.74 | 17.74 | 0 | -0.06(-0.34%) | |
Feb 16, 2017 | 17.74 | 17.82 | 17.61 | 17.80 | 16,524 | +0.21(+1.19%) |
Feb 15, 2017 | 17.50 | 17.72 | 17.30 | 17.59 | 14,440 | +0.10(+0.57%) |
Feb 14, 2017 | 17.88 | 17.90 | 17.39 | 17.49 | 12,201 | -0.29(-1.63%) |
Feb 13, 2017 | 17.32 | 17.83 | 17.32 | 17.78 | 9,920 | +0.03(+0.17%) |
Feb 10, 2017 | 17.69 | 17.75 | 17.69 | 17.75 | 10,244 | +0.00(+0.00%) |
Feb 09, 2017 | 17.72 | 17.75 | 17.70 | 17.75 | 10,523 | +0.00(+0.00%) |
Feb 08, 2017 | 17.69 | 17.75 | 17.69 | 17.75 | 3,057 | +0.18(+1.02%) |
Feb 07, 2017 | 17.75 | 17.75 | 17.50 | 17.57 | 7,134 | -0.14(-0.79%) |
Feb 06, 2017 | 17.68 | 17.75 | 17.68 | 17.71 | 5,254 | +0.03(+0.17%) |
Feb 03, 2017 | 17.72 | 17.72 | 17.40 | 17.68 | 7,323 | +0.28(+1.61%) |
Feb 02, 2017 | 17.67 | 17.67 | 17.31 | 17.40 | 17,635 | +0.06(+0.35%) |
Feb 01, 2017 | 17.31 | 17.32 | 17.20 | 17.34 | 6,658 | +0.00(+0.00%) |
Jan 31, 2017 | 17.75 | 17.75 | 17.24 | 17.34 | 6,965 | -0.22(-1.25%) |
Jan 30, 2017 | 17.78 | 17.80 | 17.56 | 17.56 | 5,727 | -0.08(-0.45%) |
Jan 27, 2017 | 17.51 | 17.64 | 17.38 | 17.64 | 6,962 | +0.15(+0.86%) |
Jan 26, 2017 | 17.63 | 17.63 | 17.41 | 17.49 | 5,990 | +0.05(+0.29%) |
Jan 25, 2017 | 17.15 | 17.55 | 17.11 | 17.44 | 15,939 | +0.30(+1.75%) |
Jan 24, 2017 | 17.02 | 17.20 | 17.01 | 17.14 | 7,299 | +0.09(+0.53%) |
Jan 23, 2017 | 17.20 | 17.26 | 17.00 | 17.05 | 28,959 | -0.21(-1.22%) |
Jan 20, 2017 | 17.40 | 17.46 | 17.20 | 17.26 | 8,110 | -0.14(-0.80%) |
Jan 19, 2017 | 17.40 | 17.48 | 17.40 | 17.40 | 5,674 | -0.08(-0.46%) |
Jan 18, 2017 | 17.37 | 17.50 | 17.37 | 17.48 | 9,105 | +0.09(+0.52%) |
Jan 17, 2017 | 17.39 | 17.49 | 17.32 | 17.39 | 7,408 | +0.14(+0.81%) |
Jan 16, 2017 | 17.47 | 17.49 | 17.22 | 17.25 | 11,425 | -0.21(-1.23%) |
Jan 13, 2017 | 17.43 | 17.50 | 17.35 | 17.46 | 14,446 | +0.02(+0.09%) |
Jan 12, 2017 | 17.49 | 17.50 | 17.41 | 17.45 | 7,160 | -0.05(-0.29%) |
Jan 11, 2017 | 17.85 | 17.85 | 17.38 | 17.50 | 34,295 | -0.27(-1.52%) |
Jan 10, 2017 | 17.80 | 17.88 | 17.66 | 17.77 | 14,027 | +0.06(+0.34%) |
Jan 09, 2017 | 17.91 | 17.91 | 17.70 | 17.71 | 15,890 | -0.33(-1.83%) |
Jan 06, 2017 | 17.84 | 18.16 | 17.53 | 18.04 | 14,138 | -0.10(-0.55%) |
Jan 05, 2017 | 18.01 | 18.15 | 18.01 | 18.14 | 8,850 | +0.04(+0.22%) |
Jan 04, 2017 | 18.12 | 18.24 | 18.08 | 18.10 | 10,313 | -0.02(-0.11%) |
Jan 03, 2017 | 18.25 | 18.30 | 18.11 | 18.12 | 4,770 | -0.23(-1.25%) |
Dec 30, 2016 | 18.35 | 18.35 | 18.35 | 0 | +0.10(+0.55%) | |
Dec 29, 2016 | 18.12 | 18.25 | 18.07 | 18.25 | 3,982 | +0.16(+0.88%) |
Dec 28, 2016 | 18.39 | 18.39 | 17.85 | 18.09 | 11,009 | -0.42(-2.27%) |
Dec 23, 2016 | 18.51 | 18.51 | 18.51 | 0 | +0.09(+0.49%) | |
Dec 22, 2016 | 18.40 | 18.55 | 18.25 | 18.42 | 7,527 | -0.02(-0.11%) |
Dec 21, 2016 | 18.45 | 18.55 | 18.30 | 18.44 | 12,133 | +0.00(+0.00%) |
Dec 20, 2016 | 18.39 | 18.50 | 18.30 | 18.44 | 4,636 | +0.10(+0.55%) |
Dec 19, 2016 | 18.50 | 18.50 | 18.19 | 18.34 | 7,942 | -0.02(-0.11%) |
Dec 16, 2016 | 18.35 | 18.46 | 18.31 | 18.36 | 5,521 | +0.04(+0.22%) |
Dec 15, 2016 | 18.21 | 18.32 | 18.21 | 18.32 | 3,106 | +0.03(+0.16%) |
Dec 14, 2016 | 18.15 | 18.30 | 18.06 | 18.29 | 7,222 | +0.16(+0.88%) |
Dec 13, 2016 | 18.18 | 18.20 | 18.00 | 18.13 | 7,991 | +0.03(+0.17%) |
Dec 12, 2016 | 17.92 | 18.14 | 17.91 | 18.10 | 14,820 | +0.13(+0.72%) |
Dec 09, 2016 | 18.14 | 18.14 | 17.91 | 17.97 | 6,730 | -0.04(-0.22%) |
Dec 08, 2016 | 18.17 | 18.20 | 18.01 | 18.01 | 7,792 | -0.05(-0.30%) |
Dec 07, 2016 | 17.74 | 18.10 | 17.73 | 18.07 | 21,173 | +0.39(+2.24%) |
Dec 06, 2016 | 17.32 | 17.69 | 17.32 | 17.67 | 4,718 | -0.01(-0.06%) |
Dec 05, 2016 | 17.63 | 17.68 | 17.61 | 17.68 | 6,578 | +0.18(+1.03%) |
Dec 02, 2016 | 17.39 | 17.69 | 17.39 | 17.50 | 7,140 | +0.02(+0.11%) |
Dec 01, 2016 | 17.41 | 17.75 | 17.35 | 17.48 | 6,271 | -0.02(-0.11%) |
Nov 30, 2016 | 17.48 | 17.50 | 17.37 | 17.50 | 5,814 | +0.20(+1.16%) |
Nov 29, 2016 | 17.21 | 17.40 | 17.20 | 17.30 | 7,448 | +0.04(+0.23%) |
Nov 28, 2016 | 17.88 | 17.88 | 17.26 | 17.26 | 12,776 | -0.26(-1.48%) |
Nov 25, 2016 | 17.60 | 17.71 | 17.45 | 17.52 | 9,814 | -0.08(-0.45%) |
Nov 24, 2016 | 17.58 | 17.60 | 17.50 | 17.60 | 6,387 | +0.15(+0.86%) |
Nov 23, 2016 | 17.39 | 17.50 | 17.33 | 17.45 | 5,057 | +0.05(+0.29%) |
Nov 22, 2016 | 17.40 | 17.40 | 17.32 | 17.40 | 7,695 | +0.00(+0.00%) |
Nov 21, 2016 | 17.10 | 17.50 | 17.10 | 17.40 | 8,724 | +0.16(+0.93%) |
Nov 18, 2016 | 17.20 | 17.24 | 17.05 | 17.24 | 7,759 | +0.06(+0.35%) |
Nov 17, 2016 | 17.06 | 17.18 | 17.01 | 17.18 | 13,213 | +0.06(+0.35%) |
Nov 16, 2016 | 17.30 | 17.50 | 17.00 | 17.12 | 12,741 | -0.39(-2.23%) |
Nov 15, 2016 | 17.60 | 17.60 | 16.82 | 17.51 | 25,584 | +0.01(+0.06%) |
Nov 14, 2016 | 17.20 | 17.60 | 17.20 | 17.50 | 9,311 | +0.30(+1.74%) |
Nov 11, 2016 | 17.35 | 17.48 | 17.16 | 17.20 | 8,239 | -0.30(-1.71%) |
Nov 10, 2016 | 17.44 | 17.50 | 17.19 | 17.50 | 11,705 | +0.35(+2.04%) |
Nov 09, 2016 | 17.00 | 17.15 | 16.92 | 17.15 | 18,426 | +0.00(+0.00%) |
Nov 08, 2016 | 17.36 | 17.46 | 17.15 | 17.15 | 10,247 | -0.08(-0.46%) |
Nov 07, 2016 | 17.45 | 17.45 | 17.14 | 17.23 | 7,397 | +0.01(+0.06%) |
Nov 04, 2016 | 17.35 | 17.35 | 17.20 | 17.22 | 5,653 | +0.00(+0.00%) |
Nov 03, 2016 | 17.31 | 17.46 | 17.20 | 17.22 | 14,759 | -0.13(-0.75%) |
Nov 02, 2016 | 17.21 | 17.43 | 17.21 | 17.35 | 9,837 | -0.05(-0.29%) |
Nov 01, 2016 | 17.44 | 17.46 | 17.24 | 17.40 | 8,960 | -0.04(-0.23%) |
Oct 31, 2016 | 18.00 | 18.00 | 17.23 | 17.44 | 16,101 | -0.55(-3.06%) |
Oct 28, 2016 | 18.07 | 18.10 | 17.95 | 17.99 | 11,502 | -0.09(-0.50%) |
Oct 27, 2016 | 18.22 | 18.22 | 18.05 | 18.08 | 13,069 | +0.03(+0.17%) |
Oct 26, 2016 | 18.10 | 18.12 | 18.00 | 18.05 | 7,777 | -0.12(-0.66%) |
Oct 25, 2016 | 17.90 | 18.22 | 17.90 | 18.17 | 8,386 | +0.21(+1.17%) |
Oct 24, 2016 | 18.23 | 18.23 | 17.90 | 17.96 | 9,311 | -0.04(-0.22%) |
Oct 21, 2016 | 17.99 | 18.00 | 17.75 | 18.00 | 3,735 | +0.15(+0.84%) |
Oct 20, 2016 | 17.86 | 17.86 | 17.66 | 17.85 | 6,261 | +0.35(+2.00%) |
Oct 19, 2016 | 17.55 | 17.65 | 17.44 | 17.50 | 2,466 | +0.14(+0.81%) |
Oct 18, 2016 | 17.45 | 17.47 | 17.26 | 17.36 | 4,443 | +0.01(+0.06%) |
Oct 17, 2016 | 17.32 | 17.59 | 17.27 | 17.35 | 9,065 | +0.00(+0.00%) |
Oct 14, 2016 | 17.48 | 17.51 | 17.27 | 17.35 | 8,935 | -0.15(-0.86%) |
Oct 13, 2016 | 17.93 | 17.93 | 17.44 | 17.50 | 12,790 | -0.26(-1.46%) |
Oct 12, 2016 | 18.02 | 18.02 | 17.70 | 17.76 | 7,255 | -0.04(-0.22%) |
Oct 11, 2016 | 18.08 | 18.08 | 17.75 | 17.80 | 9,287 | -0.06(-0.34%) |
Oct 07, 2016 | 17.86 | 17.86 | 17.86 | 0 | +0.34(+1.94%) | |
Oct 06, 2016 | 17.35 | 17.52 | 17.26 | 17.52 | 7,038 | +0.27(+1.57%) |
Oct 05, 2016 | 17.58 | 17.58 | 17.10 | 17.25 | 16,213 | -0.03(-0.17%) |
Oct 04, 2016 | 17.84 | 17.84 | 17.23 | 17.28 | 20,153 | -0.47(-2.65%) |
Oct 03, 2016 | 18.03 | 18.04 | 17.75 | 17.75 | 17,551 | -0.35(-1.93%) |
Sep 30, 2016 | 18.31 | 18.31 | 17.99 | 18.10 | 24,637 | -0.05(-0.28%) |
Sep 29, 2016 | 18.26 | 18.32 | 18.15 | 18.15 | 6,990 | -0.20(-1.09%) |
Sep 28, 2016 | 18.44 | 18.44 | 18.20 | 18.35 | 14,911 | -0.18(-0.97%) |
Sep 27, 2016 | 18.35 | 18.53 | 18.30 | 18.53 | 4,638 | +0.17(+0.93%) |
Sep 26, 2016 | 18.30 | 18.50 | 18.20 | 18.36 | 10,552 | -0.04(-0.22%) |
Sep 23, 2016 | 18.38 | 18.63 | 18.38 | 18.40 | 19,455 | +0.02(+0.11%) |
Sep 22, 2016 | 18.39 | 18.40 | 18.25 | 18.38 | 15,573 | +0.05(+0.27%) |
Sep 21, 2016 | 18.23 | 18.40 | 18.23 | 18.33 | 7,310 | -0.07(-0.38%) |
Sep 20, 2016 | 18.42 | 18.42 | 18.20 | 18.40 | 6,936 | +0.03(+0.16%) |
Sep 19, 2016 | 18.40 | 18.45 | 18.05 | 18.37 | 6,353 | -0.02(-0.11%) |
Sep 16, 2016 | 18.23 | 18.39 | 18.15 | 18.39 | 25,128 | +0.26(+1.43%) |
Sep 15, 2016 | 18.44 | 18.44 | 18.05 | 18.13 | 8,234 | -0.27(-1.47%) |
Sep 14, 2016 | 18.10 | 18.40 | 18.10 | 18.40 | 9,004 | +0.20(+1.10%) |
Sep 13, 2016 | 18.03 | 18.20 | 18.03 | 18.20 | 7,442 | -0.09(-0.49%) |
Sep 12, 2016 | 18.28 | 18.29 | 18.05 | 18.29 | 5,078 | +0.05(+0.27%) |
Sep 09, 2016 | 18.37 | 18.37 | 18.03 | 18.24 | 6,891 | +0.03(+0.16%) |
Sep 08, 2016 | 18.30 | 18.30 | 18.00 | 18.21 | 6,912 | -0.05(-0.27%) |
Sep 07, 2016 | 18.50 | 18.50 | 18.20 | 18.26 | 5,835 | -0.17(-0.92%) |
Sep 06, 2016 | 18.30 | 18.43 | 18.20 | 18.43 | 3,334 | +0.22(+1.21%) |
Sep 02, 2016 | 18.21 | 18.21 | 18.21 | 0 | +0.08(+0.44%) | |
Sep 01, 2016 | 18.28 | 18.39 | 17.95 | 18.13 | 15,085 | -0.08(-0.44%) |
Aug 31, 2016 | 18.19 | 18.29 | 18.19 | 18.21 | 4,034 | +0.14(+0.77%) |
Aug 30, 2016 | 18.18 | 18.28 | 18.00 | 18.07 | 13,936 | -0.09(-0.50%) |
Aug 29, 2016 | 18.00 | 18.15 | 18.00 | 18.16 | 7,298 | +0.25(+1.40%) |
Aug 26, 2016 | 18.00 | 18.00 | 17.81 | 17.91 | 3,520 | +0.04(+0.22%) |
Aug 25, 2016 | 18.02 | 18.07 | 17.88 | 17.87 | 10,075 | -0.05(-0.28%) |
Aug 24, 2016 | 18.05 | 18.05 | 17.88 | 17.92 | 7,735 | -0.08(-0.44%) |
Aug 23, 2016 | 17.96 | 18.09 | 17.94 | 18.00 | 1,829 | +0.10(+0.56%) |
Aug 22, 2016 | 18.10 | 18.10 | 17.90 | 17.90 | 3,915 | -0.14(-0.78%) |
Aug 19, 2016 | 18.01 | 18.05 | 18.00 | 18.04 | 7,333 | +0.04(+0.22%) |
Aug 18, 2016 | 18.24 | 18.24 | 17.90 | 18.00 | 9,569 | +0.00(+0.00%) |
Aug 17, 2016 | 18.18 | 18.18 | 17.93 | 18.00 | 9,897 | -0.10(-0.55%) |
Aug 16, 2016 | 18.25 | 18.25 | 18.10 | 18.10 | 8,568 | -0.17(-0.93%) |
Aug 15, 2016 | 18.36 | 18.36 | 18.19 | 18.27 | 9,075 | -0.08(-0.44%) |
Aug 12, 2016 | 18.50 | 18.50 | 18.28 | 18.35 | 5,195 | -0.15(-0.81%) |
Aug 11, 2016 | 18.51 | 18.60 | 18.50 | 18.50 | 12,152 | -0.13(-0.70%) |
Aug 10, 2016 | 18.63 | 18.63 | 18.26 | 18.63 | 13,508 | +0.00(+0.00%) |
Aug 09, 2016 | 18.50 | 18.64 | 18.48 | 18.63 | 18,396 | +0.21(+1.14%) |
Aug 08, 2016 | 18.70 | 18.70 | 18.29 | 18.42 | 13,642 | -0.31(-1.66%) |
Aug 05, 2016 | 18.49 | 18.77 | 18.35 | 18.73 | 18,936 | +0.35(+1.90%) |
Aug 04, 2016 | 18.12 | 18.39 | 18.12 | 18.38 | 9,976 | +0.37(+2.05%) |
Aug 03, 2016 | 18.01 | 18.10 | 17.96 | 18.01 | 6,482 | +0.01(+0.06%) |
Aug 02, 2016 | 18.22 | 18.22 | 17.76 | 18.00 | 6,593 | -0.05(-0.28%) |
Jul 29, 2016 | 18.05 | 18.05 | 18.05 | 0 | -0.08(-0.44%) | |
Jul 28, 2016 | 17.85 | 18.13 | 17.84 | 18.13 | 9,042 | +0.29(+1.63%) |
Jul 27, 2016 | 18.24 | 18.24 | 17.75 | 17.84 | 13,753 | -0.31(-1.71%) |
Jul 26, 2016 | 18.21 | 18.42 | 18.10 | 18.15 | 9,483 | -0.04(-0.22%) |
Jul 25, 2016 | 18.16 | 18.20 | 18.08 | 18.19 | 2,440 | +0.07(+0.39%) |
Jul 22, 2016 | 18.42 | 18.42 | 18.06 | 18.12 | 4,021 | -0.06(-0.33%) |
Jul 21, 2016 | 18.06 | 18.34 | 18.06 | 18.18 | 6,690 | +0.28(+1.56%) |
Jul 20, 2016 | 18.36 | 18.37 | 17.83 | 17.90 | 15,698 | -0.49(-2.66%) |
Jul 19, 2016 | 18.41 | 18.60 | 18.20 | 18.39 | 9,682 | +0.04(+0.22%) |
Jul 18, 2016 | 18.17 | 18.36 | 18.16 | 18.35 | 7,889 | +0.29(+1.61%) |
Jul 15, 2016 | 17.81 | 18.20 | 17.81 | 18.06 | 9,726 | +0.30(+1.69%) |
Jul 14, 2016 | 17.98 | 17.98 | 17.71 | 17.76 | 8,984 | +0.00(+0.00%) |
Jul 13, 2016 | 18.00 | 18.00 | 17.60 | 17.76 | 10,491 | -0.11(-0.62%) |
Jul 12, 2016 | 17.81 | 18.25 | 17.81 | 17.87 | 16,283 | +0.13(+0.73%) |
Jul 11, 2016 | 17.10 | 17.89 | 17.10 | 17.74 | 31,261 | +0.64(+3.74%) |
Jul 08, 2016 | 17.32 | 17.07 | 17.10 | 22,394 | -0.22(-1.27%) | |
Jul 07, 2016 | 16.91 | 17.33 | 16.77 | 17.32 | 24,160 | +0.49(+2.91%) |
Jul 05, 2016 | 16.98 | 16.98 | 16.72 | 16.83 | 9,984 | -0.15(-0.88%) |
Jul 04, 2016 | 16.70 | 16.98 | 16.70 | 16.98 | 16,674 | +0.40(+2.41%) |
Jun 30, 2016 | 16.58 | 16.58 | 16.58 | 0 | +0.00(+0.00%) | |
Jun 29, 2016 | 16.50 | 16.59 | 16.50 | 16.58 | 13,835 | +0.10(+0.61%) |
Jun 28, 2016 | 16.38 | 16.50 | 16.34 | 16.48 | 17,915 | +0.06(+0.37%) |
Jun 27, 2016 | 16.44 | 16.47 | 16.17 | 16.42 | 17,916 | -0.05(-0.30%) |
Jun 24, 2016 | 16.40 | 16.53 | 16.30 | 16.47 | 18,025 | -0.15(-0.90%) |
Jun 23, 2016 | 16.50 | 16.65 | 16.50 | 16.62 | 9,467 | +0.21(+1.28%) |
Jun 22, 2016 | 16.24 | 16.47 | 16.22 | 16.41 | 15,558 | +0.20(+1.23%) |
Jun 21, 2016 | 16.33 | 16.35 | 16.18 | 16.21 | 12,580 | -0.01(-0.06%) |
Jun 20, 2016 | 16.27 | 16.38 | 16.20 | 16.22 | 16,136 | -0.02(-0.12%) |
Jun 17, 2016 | 16.67 | 16.67 | 16.11 | 16.24 | 20,817 | -0.41(-2.46%) |
Jun 16, 2016 | 16.65 | 16.75 | 16.51 | 16.65 | 7,441 | +0.10(+0.60%) |
Jun 15, 2016 | 16.90 | 16.90 | 16.55 | 16.55 | 13,634 | -0.35(-2.07%) |
Jun 14, 2016 | 17.00 | 17.06 | 16.90 | 16.90 | 12,023 | -0.13(-0.76%) |
Jun 13, 2016 | 17.16 | 17.22 | 16.85 | 17.03 | 13,640 | +0.02(+0.12%) |
Jun 10, 2016 | 17.28 | 17.28 | 17.00 | 17.01 | 19,078 | -0.27(-1.56%) |
Jun 09, 2016 | 17.46 | 17.46 | 17.27 | 17.28 | 8,452 | -0.19(-1.09%) |
Jun 08, 2016 | 17.41 | 17.52 | 17.21 | 17.47 | 12,724 | +0.07(+0.40%) |
Jun 07, 2016 | 17.45 | 17.45 | 17.36 | 17.40 | 9,158 | -0.01(-0.06%) |
Jun 06, 2016 | 17.45 | 17.52 | 17.38 | 17.41 | 9,361 | +0.07(+0.40%) |
Jun 03, 2016 | 17.34 | 17.46 | 17.13 | 17.34 | 16,490 | +0.13(+0.76%) |
Jun 02, 2016 | 17.26 | 17.36 | 17.07 | 17.21 | 21,665 | +0.14(+0.82%) |
Jun 01, 2016 | 17.02 | 17.19 | 17.02 | 17.07 | 3,282 | +0.05(+0.29%) |
May 31, 2016 | 17.18 | 17.26 | 17.00 | 17.02 | 17,746 | -0.20(-1.16%) |
May 30, 2016 | 17.29 | 17.29 | 17.15 | 17.22 | 8,199 | -0.03(-0.17%) |
May 27, 2016 | 17.64 | 17.86 | 17.01 | 17.25 | 21,327 | -0.39(-2.21%) |
May 26, 2016 | 16.81 | 17.67 | 16.67 | 17.64 | 43,369 | +0.92(+5.50%) |
May 25, 2016 | 16.31 | 16.93 | 16.29 | 16.72 | 56,976 | +0.97(+6.16%) |
May 24, 2016 | 16.10 | 16.10 | 15.70 | 15.75 | 42,370 | -0.30(-1.87%) |
May 20, 2016 | 16.05 | 16.05 | 16.05 | 0 | -0.20(-1.23%) | |
May 19, 2016 | 16.70 | 16.70 | 16.25 | 16.25 | 56,911 | -0.50(-2.99%) |
May 18, 2016 | 16.75 | 16.87 | 16.70 | 16.75 | 10,663 | +0.09(+0.54%) |
May 17, 2016 | 16.89 | 16.89 | 16.60 | 16.66 | 19,426 | -0.14(-0.83%) |
May 16, 2016 | 17.13 | 17.19 | 16.76 | 16.80 | 37,163 | -0.33(-1.93%) |
May 13, 2016 | 17.21 | 17.30 | 17.13 | 17.13 | 21,349 | -0.12(-0.70%) |
May 12, 2016 | 17.13 | 17.30 | 17.05 | 17.25 | 13,423 | +0.06(+0.35%) |
May 11, 2016 | 17.50 | 17.52 | 17.12 | 17.19 | 40,915 | -0.51(-2.88%) |
May 10, 2016 | 17.64 | 17.80 | 17.64 | 17.70 | 25,558 | -0.08(-0.45%) |
May 09, 2016 | 17.76 | 18.00 | 17.75 | 17.78 | 12,593 | -0.05(-0.28%) |
May 06, 2016 | 17.95 | 18.10 | 17.83 | 17.83 | 29,366 | -0.12(-0.67%) |
May 05, 2016 | 17.96 | 18.15 | 17.90 | 17.95 | 21,205 | +0.00(+0.00%) |
May 04, 2016 | 17.75 | 18.15 | 17.75 | 17.95 | 8,798 | +0.20(+1.13%) |
May 03, 2016 | 17.81 | 18.15 | 17.75 | 17.75 | 13,614 | -0.12(-0.67%) |