Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.26 | 20.26 | 20.16 | 20.19 | 78,448 | +0.04(+0.22%) |
May 30, 2017 | 20.09 | 20.18 | 20.09 | 20.14 | 3,748 | -0.03(-0.13%) |
May 26, 2017 | 20.15 | 20.17 | 20.15 | 20.17 | 1,681 | -0.04(-0.22%) |
May 25, 2017 | 20.27 | 20.33 | 20.20 | 20.21 | 2,826 | -0.04(-0.18%) |
May 24, 2017 | 20.20 | 20.25 | 20.17 | 20.25 | 4,940 | +0.03(+0.13%) |
May 23, 2017 | 20.26 | 20.32 | 20.20 | 20.22 | 31,923 | +0.17(+0.85%) |
May 22, 2017 | 20.12 | 20.12 | 20.05 | 20.05 | 11,803 | +0.06(+0.31%) |
May 19, 2017 | 19.94 | 20.01 | 19.94 | 19.99 | 2,431 | +0.33(+1.69%) |
May 18, 2017 | 19.62 | 19.73 | 19.62 | 19.66 | 3,086 | -0.10(-0.50%) |
May 17, 2017 | 19.84 | 19.84 | 19.72 | 19.76 | 944 | -0.27(-1.34%) |
May 16, 2017 | 20.04 | 20.05 | 20.03 | 20.03 | 3,246 | +0.08(+0.42%) |
May 15, 2017 | 19.94 | 19.96 | 19.85 | 19.94 | 10,067 | +0.09(+0.43%) |
May 12, 2017 | 19.69 | 19.86 | 19.69 | 19.86 | 4,347 | +0.18(+0.91%) |
May 11, 2017 | 19.67 | 19.73 | 19.61 | 19.68 | 6,919 | +0.03(+0.14%) |
May 10, 2017 | 19.61 | 19.65 | 19.61 | 19.65 | 1,242 | +0.03(+0.14%) |
May 09, 2017 | 19.69 | 19.70 | 19.60 | 19.62 | 28,285 | -0.07(-0.36%) |
May 08, 2017 | 19.71 | 19.72 | 19.69 | 19.69 | 8,285 | -0.33(-1.66%) |
May 05, 2017 | 19.76 | 20.04 | 19.76 | 20.03 | 58,400 | +0.33(+1.68%) |
May 04, 2017 | 19.60 | 19.72 | 19.60 | 19.69 | 4,203 | +0.12(+0.60%) |
May 03, 2017 | 19.52 | 19.59 | 19.52 | 19.58 | 29,966 | +0.14(+0.74%) |
May 02, 2017 | 19.41 | 19.47 | 19.36 | 19.43 | 7,069 | +0.12(+0.60%) |
May 01, 2017 | 19.19 | 19.32 | 19.19 | 19.32 | 31,450 | +0.10(+0.52%) |
Apr 28, 2017 | 19.22 | 19.22 | 19.22 | 19.22 | 982 | -0.01(-0.05%) |
Apr 27, 2017 | 19.10 | 19.23 | 19.05 | 19.23 | 5,573 | +0.15(+0.80%) |
Apr 26, 2017 | 19.07 | 19.12 | 19.05 | 19.08 | 9,746 | -0.05(-0.28%) |
Apr 25, 2017 | 19.00 | 19.13 | 19.00 | 19.13 | 5,094 | +0.26(+1.38%) |
Apr 24, 2017 | 18.82 | 18.88 | 18.80 | 18.87 | 15,174 | +0.68(+3.75%) |
Apr 21, 2017 | 18.24 | 18.25 | 18.15 | 18.19 | 8,377 | -0.07(-0.39%) |
Apr 20, 2017 | 18.36 | 18.37 | 18.26 | 18.26 | 17,676 | +0.14(+0.79%) |
Apr 19, 2017 | 18.29 | 18.29 | 18.12 | 18.12 | 3,214 | +0.01(+0.05%) |
Apr 18, 2017 | 18.13 | 18.15 | 18.07 | 18.11 | 4,907 | -0.18(-0.98%) |
Apr 17, 2017 | 18.33 | 18.33 | 18.28 | 18.29 | 4,294 | +0.09(+0.49%) |
Apr 13, 2017 | 18.21 | 18.23 | 18.15 | 18.20 | 5,400 | -0.09(-0.49%) |
Apr 12, 2017 | 18.28 | 18.30 | 18.22 | 18.29 | 5,534 | +0.12(+0.64%) |
Apr 11, 2017 | 18.14 | 18.21 | 18.12 | 18.17 | 4,139 | +0.11(+0.60%) |
Apr 10, 2017 | 18.11 | 18.13 | 18.06 | 18.06 | 3,614 | +0.00(+0.00%) |
Apr 07, 2017 | 18.09 | 18.10 | 18.05 | 18.06 | 657 | -0.03(-0.15%) |
Apr 06, 2017 | 18.13 | 18.15 | 18.09 | 18.09 | 3,358 | +0.09(+0.50%) |
Apr 05, 2017 | 18.19 | 18.20 | 18.00 | 18.00 | 11,246 | -0.19(-1.03%) |
Apr 04, 2017 | 18.09 | 18.19 | 18.08 | 18.19 | 14,738 | +0.05(+0.30%) |
Apr 03, 2017 | 18.27 | 18.27 | 18.04 | 18.13 | 6,905 | -0.13(-0.69%) |
Mar 31, 2017 | 18.32 | 18.32 | 18.26 | 18.26 | 1,771 | +0.10(+0.54%) |
Mar 30, 2017 | 18.20 | 18.24 | 18.16 | 18.16 | 3,231 | -0.09(-0.51%) |
Mar 29, 2017 | 18.20 | 18.27 | 18.18 | 18.26 | 10,436 | -0.05(-0.27%) |
Mar 28, 2017 | 18.33 | 18.34 | 18.27 | 18.30 | 8,577 | -0.04(-0.20%) |
Mar 27, 2017 | 18.13 | 18.36 | 18.13 | 18.34 | 4,361 | +0.13(+0.69%) |
Mar 24, 2017 | 18.17 | 18.23 | 18.17 | 18.22 | 3,837 | +0.11(+0.59%) |
Mar 23, 2017 | 18.12 | 18.18 | 18.08 | 18.11 | 2,956 | +0.04(+0.25%) |
Mar 22, 2017 | 18.01 | 18.07 | 18.00 | 18.06 | 4,643 | -0.01(-0.05%) |
Mar 21, 2017 | 18.38 | 18.38 | 18.07 | 18.07 | 4,879 | -0.15(-0.81%) |
Mar 20, 2017 | 18.25 | 18.27 | 18.19 | 18.22 | 2,850 | -0.00(-0.02%) |
Mar 17, 2017 | 18.27 | 18.28 | 18.22 | 18.22 | 5,218 | +0.02(+0.10%) |
Mar 16, 2017 | 18.16 | 18.21 | 18.13 | 18.21 | 10,259 | +0.16(+0.87%) |
Mar 15, 2017 | 17.86 | 18.05 | 17.86 | 18.05 | 1,306 | +0.19(+1.08%) |
Mar 14, 2017 | 17.91 | 17.91 | 17.85 | 17.86 | 9,214 | -0.16(-0.90%) |
Mar 13, 2017 | 17.93 | 18.02 | 17.93 | 18.02 | 8,600 | +0.11(+0.63%) |
Mar 10, 2017 | 17.82 | 17.91 | 17.82 | 17.91 | 2,752 | +0.19(+1.09%) |
Mar 09, 2017 | 17.64 | 17.71 | 17.64 | 17.71 | 2,683 | +0.14(+0.82%) |
Mar 08, 2017 | 17.66 | 17.66 | 17.57 | 17.57 | 1,382 | -0.13(-0.74%) |
Mar 07, 2017 | 17.70 | 17.70 | 17.62 | 17.70 | 3,849 | -0.06(-0.32%) |
Mar 06, 2017 | 17.76 | 17.77 | 17.73 | 17.76 | 2,106 | -0.12(-0.66%) |
Mar 03, 2017 | 17.80 | 17.87 | 17.74 | 17.87 | 2,465 | +0.19(+1.06%) |
Mar 02, 2017 | 17.70 | 17.70 | 17.67 | 17.69 | 2,189 | -0.22(-1.20%) |
Mar 01, 2017 | 17.87 | 17.90 | 17.82 | 17.90 | 7,964 | +0.22(+1.22%) |
Feb 28, 2017 | 17.72 | 17.76 | 17.66 | 17.69 | 11,065 | -0.01(-0.05%) |
Feb 27, 2017 | 17.67 | 17.73 | 17.67 | 17.70 | 21,284 | -0.04(-0.22%) |
Feb 24, 2017 | 17.76 | 17.78 | 17.71 | 17.73 | 5,572 | -0.22(-1.23%) |
Feb 23, 2017 | 17.99 | 17.99 | 17.88 | 17.96 | 10,826 | +0.06(+0.35%) |
Feb 22, 2017 | 17.80 | 17.89 | 17.75 | 17.89 | 9,177 | -0.05(-0.30%) |
Feb 21, 2017 | 17.81 | 17.95 | 17.81 | 17.95 | 10,627 | +0.01(+0.05%) |
Feb 17, 2017 | 17.94 | 17.94 | 17.94 | 0 | -0.10(-0.55%) | |
Feb 16, 2017 | 17.93 | 18.05 | 17.93 | 18.04 | 4,583 | +0.20(+1.11%) |
Feb 15, 2017 | 17.68 | 17.86 | 17.68 | 17.84 | 3,691 | +0.04(+0.25%) |
Feb 14, 2017 | 17.77 | 17.79 | 17.70 | 17.79 | 24,727 | +0.03(+0.15%) |
Feb 13, 2017 | 17.74 | 17.79 | 17.72 | 17.77 | 23,177 | +0.06(+0.35%) |
Feb 10, 2017 | 17.64 | 17.70 | 17.64 | 17.70 | 1,644 | +0.02(+0.10%) |
Feb 09, 2017 | 17.69 | 17.69 | 17.66 | 17.69 | 2,415 | +0.02(+0.10%) |
Feb 08, 2017 | 17.56 | 17.69 | 17.56 | 17.67 | 4,264 | +0.04(+0.23%) |
Feb 07, 2017 | 17.70 | 17.70 | 17.61 | 17.63 | 34,193 | -0.10(-0.58%) |
Feb 06, 2017 | 17.73 | 17.77 | 17.64 | 17.73 | 8,194 | -0.22(-1.20%) |
Feb 03, 2017 | 17.91 | 17.95 | 17.89 | 17.95 | 69,629 | +0.11(+0.60%) |
Feb 02, 2017 | 17.89 | 17.93 | 17.84 | 17.84 | 6,676 | -0.09(-0.50%) |
Feb 01, 2017 | 17.91 | 17.96 | 17.86 | 17.93 | 5,746 | +0.14(+0.76%) |
Jan 31, 2017 | 17.79 | 17.80 | 17.72 | 17.79 | 5,991 | +0.18(+1.02%) |
Jan 30, 2017 | 17.53 | 17.62 | 17.52 | 17.61 | 7,465 | -0.08(-0.48%) |
Jan 27, 2017 | 17.70 | 17.74 | 17.65 | 17.70 | 20,243 | -0.01(-0.08%) |
Jan 26, 2017 | 17.79 | 17.79 | 17.71 | 17.71 | 20,364 | -0.05(-0.30%) |
Jan 25, 2017 | 17.61 | 17.77 | 17.61 | 17.77 | 21,692 | +0.22(+1.28%) |
Jan 24, 2017 | 17.46 | 17.54 | 17.45 | 17.54 | 5,382 | +0.13(+0.72%) |
Jan 23, 2017 | 17.39 | 17.42 | 17.35 | 17.42 | 6,809 | -0.08(-0.47%) |
Jan 20, 2017 | 17.44 | 17.50 | 17.43 | 17.50 | 5,506 | +0.21(+1.23%) |
Jan 19, 2017 | 17.26 | 17.29 | 17.21 | 17.29 | 18,211 | -0.06(-0.33%) |
Jan 17, 2017 | 17.35 | 275 | -0.04(-0.21%) | |||
Jan 13, 2017 | 17.38 | 17.38 | 17.38 | 0 | +0.14(+0.83%) | |
Jan 12, 2017 | 17.19 | 17.24 | 17.17 | 17.24 | 9,119 | +0.09(+0.52%) |
Jan 11, 2017 | 17.01 | 17.15 | 17.01 | 17.15 | 17,737 | +0.07(+0.42%) |
Jan 10, 2017 | 17.14 | 17.14 | 17.08 | 17.08 | 1,982 | -0.13(-0.73%) |
Jan 09, 2017 | 17.16 | 17.23 | 17.14 | 17.20 | 25,311 | -0.16(-0.93%) |
Jan 06, 2017 | 17.35 | 17.39 | 17.35 | 17.36 | 11,901 | -0.05(-0.31%) |
Jan 05, 2017 | 17.29 | 17.42 | 17.29 | 17.42 | 17,451 | +0.18(+1.04%) |
Jan 04, 2017 | 17.12 | 17.24 | 17.12 | 17.24 | 11,709 | +0.15(+0.89%) |
Jan 03, 2017 | 17.12 | 17.12 | 17.06 | 17.09 | 7,507 | +0.08(+0.47%) |
Dec 30, 2016 | 17.01 | 17.01 | 17.01 | 0 | +0.05(+0.32%) | |
Dec 29, 2016 | 16.97 | 16.99 | 16.94 | 16.95 | 8,098 | +0.13(+0.77%) |
Dec 28, 2016 | 16.92 | 16.92 | 16.81 | 16.82 | 17,978 | -0.07(-0.41%) |
Dec 27, 2016 | 16.89 | 16.94 | 16.89 | 16.89 | 6,953 | -0.02(-0.10%) |
Dec 23, 2016 | 16.91 | 16.91 | 16.91 | 0 | +0.12(+0.71%) | |
Dec 22, 2016 | 16.81 | 16.86 | 16.79 | 16.79 | 4,781 | -0.03(-0.20%) |
Dec 21, 2016 | 16.81 | 16.87 | 16.81 | 16.82 | 18,715 | +0.06(+0.36%) |
Dec 20, 2016 | 16.71 | 16.77 | 16.71 | 16.76 | 5,200 | -0.01(-0.05%) |
Dec 19, 2016 | 16.82 | 16.87 | 16.77 | 16.77 | 17,309 | -0.05(-0.31%) |
Dec 16, 2016 | 16.77 | 16.88 | 16.77 | 16.82 | 10,867 | +0.07(+0.41%) |
Dec 15, 2016 | 16.78 | 16.80 | 16.68 | 16.75 | 285,508 | -0.06(-0.36%) |
Dec 14, 2016 | 17.07 | 17.10 | 16.77 | 16.81 | 290,806 | -0.30(-1.77%) |
Dec 13, 2016 | 17.04 | 17.16 | 17.04 | 17.11 | 4,744 | +0.17(+1.02%) |
Dec 12, 2016 | 16.94 | 16.99 | 16.93 | 16.94 | 18,982 | +0.00(+0.00%) |
Dec 09, 2016 | 16.79 | 16.97 | 16.79 | 16.94 | 23,750 | +0.16(+0.93%) |
Dec 08, 2016 | 16.71 | 16.84 | 16.67 | 16.79 | 37,479 | -0.13(-0.77%) |
Dec 07, 2016 | 16.75 | 16.94 | 16.75 | 16.92 | 22,209 | +0.25(+1.53%) |
Dec 06, 2016 | 16.53 | 16.66 | 16.53 | 16.66 | 12,327 | +0.14(+0.82%) |
Dec 05, 2016 | 16.38 | 16.53 | 16.38 | 16.53 | 8,090 | +0.35(+2.18%) |
Dec 02, 2016 | 16.22 | 16.23 | 16.13 | 16.17 | 26,253 | -0.01(-0.05%) |
Dec 01, 2016 | 16.23 | 16.23 | 16.18 | 16.18 | 6,401 | -0.03(-0.16%) |
Nov 30, 2016 | 16.31 | 16.31 | 16.17 | 16.21 | 10,128 | +0.09(+0.59%) |
Nov 29, 2016 | 16.10 | 16.15 | 16.08 | 16.11 | 4,211 | +0.04(+0.27%) |
Nov 28, 2016 | 16.10 | 16.12 | 16.05 | 16.07 | 6,962 | -0.10(-0.61%) |
Nov 25, 2016 | 16.17 | 16.20 | 16.14 | 16.17 | 9,039 | +0.16(+1.02%) |
Nov 23, 2016 | 16.00 | 16.00 | 16.00 | 0 | -0.14(-0.88%) | |
Nov 22, 2016 | 16.14 | 16.15 | 16.08 | 16.15 | 10,721 | +0.01(+0.04%) |
Nov 21, 2016 | 16.10 | 16.18 | 16.10 | 16.14 | 3,624 | +0.11(+0.71%) |
Nov 18, 2016 | 16.06 | 16.06 | 16.00 | 16.03 | 4,328 | -0.04(-0.27%) |
Nov 17, 2016 | 16.02 | 16.11 | 16.02 | 16.07 | 6,489 | +0.04(+0.27%) |
Nov 16, 2016 | 16.02 | 16.03 | 16.00 | 16.03 | 1,046 | -0.16(-1.02%) |
Nov 15, 2016 | 16.04 | 16.20 | 16.04 | 16.19 | 5,926 | +0.16(+0.97%) |
Nov 14, 2016 | 16.09 | 16.09 | 15.97 | 16.03 | 15,033 | -0.27(-1.64%) |
Nov 11, 2016 | 16.35 | 16.35 | 16.24 | 16.30 | 4,587 | -0.15(-0.90%) |
Nov 10, 2016 | 16.43 | 16.54 | 16.35 | 16.45 | 5,310 | -0.04(-0.21%) |
Nov 09, 2016 | 16.24 | 16.54 | 16.24 | 16.48 | 7,367 | +0.04(+0.24%) |
Nov 08, 2016 | 16.43 | 16.49 | 16.41 | 16.45 | 4,936 | +0.03(+0.19%) |
Nov 07, 2016 | 16.36 | 16.45 | 16.36 | 16.42 | 7,973 | +0.17(+1.07%) |
Nov 04, 2016 | 16.27 | 16.34 | 16.21 | 16.24 | 5,902 | -0.14(-0.85%) |
Nov 03, 2016 | 16.49 | 16.49 | 16.38 | 16.38 | 5,518 | -0.08(-0.50%) |
Nov 02, 2016 | 16.55 | 16.58 | 16.45 | 16.46 | 7,666 | -0.14(-0.86%) |
Nov 01, 2016 | 16.68 | 16.68 | 16.54 | 16.61 | 11,917 | -0.09(-0.53%) |
Oct 31, 2016 | 16.76 | 16.78 | 16.68 | 16.69 | 4,241 | -0.14(-0.84%) |
Oct 28, 2016 | 16.78 | 16.85 | 16.78 | 16.84 | 16,011 | -0.30(-1.76%) |
Oct 27, 2016 | 17.19 | 17.19 | 17.14 | 17.14 | 2,707 | -0.12(-0.72%) |
Oct 26, 2016 | 17.24 | 17.32 | 17.21 | 17.26 | 4,367 | -0.04(-0.25%) |
Oct 25, 2016 | 17.35 | 17.35 | 17.30 | 17.30 | 4,383 | -0.03(-0.16%) |
Oct 24, 2016 | 17.42 | 17.42 | 17.33 | 17.33 | 3,929 | -0.05(-0.28%) |
Oct 21, 2016 | 17.39 | 17.39 | 17.38 | 17.38 | 1,048 | -0.12(-0.67%) |
Oct 20, 2016 | 17.35 | 17.51 | 17.35 | 17.50 | 7,057 | +0.09(+0.49%) |
Oct 19, 2016 | 17.43 | 17.44 | 17.38 | 17.41 | 2,917 | -0.01(-0.05%) |
Oct 18, 2016 | 17.45 | 17.49 | 17.42 | 17.42 | 6,128 | +0.25(+1.44%) |
Oct 17, 2016 | 17.24 | 17.24 | 17.14 | 17.18 | 6,532 | +0.02(+0.10%) |
Oct 14, 2016 | 17.18 | 17.28 | 17.16 | 17.16 | 23,064 | +0.05(+0.30%) |
Oct 13, 2016 | 17.05 | 17.14 | 16.92 | 17.11 | 18,503 | -0.08(-0.45%) |
Oct 12, 2016 | 17.29 | 17.29 | 17.18 | 17.18 | 3,325 | -0.22(-1.24%) |
Oct 11, 2016 | 17.48 | 17.48 | 17.35 | 17.40 | 8,959 | -0.35(-1.95%) |
Oct 10, 2016 | 17.78 | 17.78 | 17.75 | 17.75 | 1,649 | +0.07(+0.39%) |
Oct 07, 2016 | 17.71 | 17.71 | 17.56 | 17.68 | 2,216 | -0.14(-0.80%) |
Oct 06, 2016 | 17.85 | 17.86 | 17.77 | 17.82 | 8,180 | -0.05(-0.27%) |
Oct 05, 2016 | 17.75 | 17.89 | 17.75 | 17.87 | 8,190 | +0.16(+0.93%) |
Oct 04, 2016 | 17.85 | 17.85 | 17.70 | 17.70 | 2,801 | -0.05(-0.29%) |
Oct 03, 2016 | 17.75 | 17.81 | 17.72 | 17.75 | 5,653 | -0.04(-0.23%) |
Sep 30, 2016 | 17.68 | 17.80 | 17.68 | 17.80 | 890 | +0.14(+0.78%) |
Sep 29, 2016 | 17.75 | 17.84 | 17.53 | 17.66 | 5,432 | -0.19(-1.07%) |
Sep 28, 2016 | 17.68 | 17.86 | 17.66 | 17.85 | 5,592 | +0.15(+0.83%) |
Sep 27, 2016 | 17.61 | 17.74 | 17.53 | 17.70 | 6,163 | -0.08(-0.43%) |
Sep 26, 2016 | 17.84 | 17.84 | 17.76 | 17.78 | 4,180 | -0.15(-0.82%) |
Sep 23, 2016 | 17.94 | 17.94 | 17.93 | 17.93 | 932 | -0.17(-0.93%) |
Sep 22, 2016 | 18.08 | 18.14 | 18.08 | 18.09 | 3,593 | +0.37(+2.07%) |
Sep 21, 2016 | 17.76 | 17.76 | 17.73 | 17.73 | 2,032 | -0.01(-0.05%) |
Sep 20, 2016 | 17.77 | 17.79 | 17.72 | 17.74 | 2,575 | +0.03(+0.15%) |
Sep 19, 2016 | 17.75 | 17.75 | 17.69 | 17.71 | 4,887 | +0.12(+0.69%) |
Sep 16, 2016 | 17.64 | 17.64 | 17.59 | 17.59 | 2,186 | -0.33(-1.83%) |
Sep 15, 2016 | 17.92 | 17.96 | 17.89 | 17.92 | 2,576 | +0.16(+0.90%) |
Sep 14, 2016 | 17.78 | 17.78 | 17.75 | 17.76 | 1,621 | -0.00(-0.03%) |
Sep 13, 2016 | 17.83 | 17.83 | 17.75 | 17.76 | 111,379 | -0.29(-1.63%) |
Sep 12, 2016 | 17.79 | 18.06 | 17.71 | 18.06 | 4,013 | +0.22(+1.21%) |
Sep 09, 2016 | 17.94 | 17.94 | 17.83 | 17.84 | 4,336 | -0.37(-2.04%) |
Sep 08, 2016 | 18.24 | 18.25 | 18.19 | 18.21 | 7,501 | -0.03(-0.14%) |
Sep 07, 2016 | 18.24 | 18.25 | 18.19 | 18.24 | 2,176 | +0.07(+0.38%) |
Sep 06, 2016 | 18.07 | 18.18 | 18.07 | 18.17 | 3,442 | +0.16(+0.91%) |
Sep 02, 2016 | 17.94 | 18.00 | 18.00 | 18.00 | 4,169 | +0.10(+0.58%) |
Sep 01, 2016 | 17.94 | 17.94 | 17.82 | 17.90 | 1,949 | +0.08(+0.48%) |
Aug 31, 2016 | 17.91 | 17.91 | 17.81 | 17.82 | 2,503 | -0.08(-0.47%) |
Aug 30, 2016 | 18.00 | 18.00 | 17.87 | 17.90 | 3,190 | -0.05(-0.29%) |
Aug 29, 2016 | 17.79 | 17.98 | 17.79 | 17.95 | 5,518 | +0.11(+0.63%) |
Aug 26, 2016 | 17.92 | 17.92 | 17.81 | 17.84 | 2,912 | -0.09(-0.53%) |
Aug 25, 2016 | 18.00 | 18.00 | 17.94 | 17.94 | 1,276 | -0.11(-0.63%) |
Aug 24, 2016 | 18.08 | 18.08 | 18.05 | 18.05 | 656 | +0.02(+0.10%) |
Aug 23, 2016 | 18.16 | 18.16 | 18.03 | 18.03 | 8,614 | +0.08(+0.44%) |
Aug 22, 2016 | 17.88 | 17.95 | 17.88 | 17.95 | 1,749 | +0.10(+0.58%) |
Aug 19, 2016 | 17.80 | 17.93 | 17.80 | 17.85 | 4,141 | -0.20(-1.10%) |
Aug 18, 2016 | 17.96 | 18.05 | 17.96 | 18.05 | 1,491 | +0.16(+0.92%) |
Aug 17, 2016 | 17.85 | 17.90 | 17.76 | 17.88 | 5,256 | -0.11(-0.62%) |
Aug 16, 2016 | 18.04 | 18.05 | 17.98 | 18.00 | 23,743 | -0.04(-0.24%) |
Aug 15, 2016 | 18.04 | 18.08 | 18.00 | 18.04 | 10,114 | +0.12(+0.67%) |
Aug 12, 2016 | 17.99 | 17.99 | 17.92 | 17.92 | 1,514 | -0.03(-0.19%) |
Aug 11, 2016 | 17.95 | 18.00 | 17.94 | 17.95 | 2,860 | +0.10(+0.58%) |
Aug 10, 2016 | 17.91 | 17.91 | 17.85 | 17.85 | 3,285 | -0.02(-0.13%) |
Aug 09, 2016 | 17.70 | 17.89 | 17.70 | 17.87 | 186,620 | +0.36(+2.06%) |
Aug 08, 2016 | 17.53 | 17.53 | 17.48 | 17.51 | 10,634 | -0.11(-0.64%) |
Aug 05, 2016 | 17.62 | 17.64 | 17.53 | 17.62 | 6,995 | -0.26(-1.45%) |
Aug 04, 2016 | 17.85 | 17.91 | 17.85 | 17.88 | 9,278 | +0.06(+0.34%) |
Aug 03, 2016 | 17.76 | 17.82 | 17.76 | 17.82 | 5,810 | -0.09(-0.52%) |
Aug 02, 2016 | 17.98 | 18.00 | 17.90 | 17.92 | 2,906 | -0.10(-0.53%) |
Aug 01, 2016 | 18.08 | 18.12 | 18.01 | 18.01 | 4,634 | -0.18(-1.00%) |
Jul 29, 2016 | 18.11 | 18.23 | 18.11 | 18.19 | 7,360 | +0.14(+0.77%) |
Jul 28, 2016 | 18.06 | 18.06 | 18.02 | 18.06 | 7,169 | -0.06(-0.34%) |
Jul 27, 2016 | 18.11 | 18.13 | 17.99 | 18.12 | 10,351 | +0.09(+0.51%) |
Jul 26, 2016 | 18.00 | 18.07 | 18.00 | 18.02 | 2,832 | +0.03(+0.16%) |
Jul 25, 2016 | 17.94 | 18.00 | 17.94 | 18.00 | 2,721 | -0.01(-0.07%) |
Jul 22, 2016 | 18.09 | 18.09 | 17.93 | 18.01 | 4,700 | +0.01(+0.07%) |
Jul 21, 2016 | 18.06 | 18.07 | 17.99 | 18.00 | 10,127 | -0.09(-0.48%) |
Jul 20, 2016 | 18.00 | 18.12 | 18.00 | 18.08 | 15,486 | +0.21(+1.16%) |
Jul 19, 2016 | 17.89 | 17.90 | 17.83 | 17.87 | 4,050 | -0.06(-0.34%) |
Jul 18, 2016 | 17.92 | 18.00 | 17.84 | 17.94 | 21,270 | -0.08(-0.43%) |
Jul 15, 2016 | 18.10 | 18.10 | 17.97 | 18.01 | 133,154 | -0.07(-0.38%) |
Jul 14, 2016 | 18.10 | 18.13 | 18.04 | 18.08 | 2,136 | +0.10(+0.57%) |
Jul 13, 2016 | 17.98 | 18.06 | 17.95 | 17.98 | 7,924 | +0.12(+0.65%) |
Jul 12, 2016 | 17.89 | 17.92 | 17.86 | 17.86 | 8,876 | +0.13(+0.71%) |
Jul 11, 2016 | 17.68 | 17.81 | 17.68 | 17.74 | 15,953 | +0.27(+1.53%) |
Jul 08, 2016 | 17.44 | 17.47 | 17.43 | 17.47 | 15,940 | +0.24(+1.40%) |
Jul 07, 2016 | 17.27 | 17.36 | 17.14 | 17.23 | 5,380 | +0.07(+0.39%) |
Jul 06, 2016 | 16.94 | 17.19 | 16.88 | 17.16 | 18,659 | -0.11(-0.64%) |
Jul 05, 2016 | 17.59 | 17.59 | 17.24 | 17.27 | 12,223 | -0.60(-3.33%) |
Jul 01, 2016 | 17.86 | 17.87 | 17.87 | 17.87 | 14,823 | +0.14(+0.78%) |
Jun 30, 2016 | 17.55 | 17.77 | 17.51 | 17.73 | 19,463 | +0.26(+1.51%) |
Jun 29, 2016 | 17.31 | 17.49 | 17.31 | 17.46 | 9,708 | +0.38(+2.22%) |
Jun 28, 2016 | 16.98 | 17.11 | 16.92 | 17.09 | 56,277 | +0.55(+3.32%) |
Jun 27, 2016 | 16.80 | 16.80 | 16.42 | 16.54 | 15,586 | -0.35(-2.09%) |
Jun 24, 2016 | 16.76 | 17.18 | 16.64 | 16.89 | 74,905 | -1.63(-8.79%) |
Jun 23, 2016 | 18.43 | 18.52 | 18.38 | 18.52 | 7,468 | +0.42(+2.30%) |
Jun 22, 2016 | 18.18 | 18.19 | 18.08 | 18.10 | 56,995 | +0.04(+0.21%) |
Jun 21, 2016 | 17.93 | 18.06 | 17.93 | 18.06 | 1,275 | +0.14(+0.77%) |
Jun 20, 2016 | 17.92 | 18.02 | 17.90 | 17.93 | 10,561 | +0.42(+2.38%) |
Jun 17, 2016 | 17.37 | 17.55 | 17.34 | 17.51 | 4,355 | +0.17(+0.98%) |
Jun 16, 2016 | 17.03 | 17.34 | 16.93 | 17.34 | 12,021 | -0.08(-0.45%) |
Jun 15, 2016 | 17.44 | 17.56 | 17.39 | 17.42 | 18,355 | +0.16(+0.90%) |
Jun 14, 2016 | 17.25 | 17.36 | 17.22 | 17.26 | 1,971 | -0.39(-2.20%) |
Jun 13, 2016 | 17.62 | 17.84 | 17.62 | 17.65 | 5,683 | -0.21(-1.16%) |
Jun 10, 2016 | 17.96 | 17.98 | 17.84 | 17.86 | 5,101 | -0.64(-3.46%) |
Jun 09, 2016 | 18.46 | 18.50 | 18.44 | 18.50 | 2,963 | -0.29(-1.56%) |
Jun 08, 2016 | 18.78 | 18.81 | 18.76 | 18.79 | 6,628 | -0.05(-0.24%) |
Jun 07, 2016 | 18.82 | 18.84 | 18.78 | 18.84 | 2,633 | +0.16(+0.84%) |
Jun 06, 2016 | 18.50 | 18.70 | 18.50 | 18.68 | 17,880 | +0.13(+0.70%) |
Jun 03, 2016 | 18.41 | 18.55 | 18.41 | 18.55 | 4,382 | +0.16(+0.84%) |
Jun 02, 2016 | 18.34 | 18.39 | 18.34 | 18.39 | 16,738 | -0.04(-0.21%) |