Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.43 | 18.59 | 18.43 | 18.58 | 97,314 | +0.16(+0.86%) |
May 30, 2017 | 18.46 | 18.47 | 18.36 | 18.42 | 96,211 | -0.02(-0.13%) |
May 26, 2017 | 18.35 | 18.46 | 18.35 | 18.44 | 89,075 | +0.11(+0.61%) |
May 25, 2017 | 18.46 | 18.50 | 18.28 | 18.33 | 124,854 | -0.14(-0.73%) |
May 24, 2017 | 18.40 | 18.47 | 18.34 | 18.47 | 120,423 | +0.14(+0.74%) |
May 23, 2017 | 18.40 | 18.43 | 18.30 | 18.33 | 129,191 | -0.06(-0.30%) |
May 22, 2017 | 18.27 | 18.39 | 18.24 | 18.39 | 127,338 | +0.10(+0.57%) |
May 19, 2017 | 18.31 | 18.33 | 18.21 | 18.28 | 129,314 | -0.02(-0.09%) |
May 18, 2017 | 18.40 | 18.40 | 18.27 | 18.30 | 115,142 | -0.03(-0.17%) |
May 17, 2017 | 18.33 | 18.35 | 18.30 | 18.33 | 103,161 | +0.07(+0.39%) |
May 16, 2017 | 18.24 | 18.28 | 18.24 | 18.26 | 92,301 | +0.00(+0.00%) |
May 15, 2017 | 18.16 | 18.27 | 18.15 | 18.26 | 134,460 | +0.10(+0.53%) |
May 12, 2017 | 18.12 | 18.22 | 18.12 | 18.16 | 147,345 | +0.06(+0.31%) |
May 11, 2017 | 18.06 | 18.11 | 18.01 | 18.11 | 96,808 | +0.05(+0.26%) |
May 10, 2017 | 18.08 | 18.12 | 18.00 | 18.06 | 122,081 | +0.02(+0.09%) |
May 09, 2017 | 18.12 | 18.12 | 18.04 | 18.04 | 200,344 | -0.09(-0.48%) |
May 08, 2017 | 18.29 | 18.29 | 18.07 | 18.13 | 195,835 | -0.12(-0.65%) |
May 05, 2017 | 18.30 | 18.33 | 18.25 | 18.25 | 92,150 | -0.07(-0.39%) |
May 04, 2017 | 18.35 | 18.35 | 18.28 | 18.32 | 87,371 | -0.06(-0.30%) |
May 03, 2017 | 18.28 | 18.38 | 18.28 | 18.38 | 106,989 | +0.10(+0.52%) |
May 02, 2017 | 18.26 | 18.31 | 18.26 | 18.28 | 119,662 | -0.01(-0.04%) |
May 01, 2017 | 18.25 | 18.30 | 18.22 | 18.29 | 150,535 | +0.02(+0.13%) |
Apr 28, 2017 | 18.14 | 18.28 | 18.12 | 18.27 | 134,789 | +0.13(+0.74%) |
Apr 27, 2017 | 18.11 | 18.16 | 18.07 | 18.13 | 156,807 | +0.04(+0.22%) |
Apr 26, 2017 | 18.08 | 18.15 | 18.07 | 18.09 | 117,336 | -0.01(-0.04%) |
Apr 25, 2017 | 18.08 | 18.12 | 18.03 | 18.10 | 141,689 | -0.06(-0.31%) |
Apr 24, 2017 | 18.19 | 18.23 | 18.14 | 18.16 | 110,017 | -0.05(-0.26%) |
Apr 21, 2017 | 18.21 | 18.27 | 18.20 | 18.20 | 103,276 | -0.03(-0.17%) |
Apr 20, 2017 | 18.22 | 18.26 | 18.21 | 18.24 | 113,673 | -0.01(-0.04%) |
Apr 19, 2017 | 18.25 | 18.25 | 18.22 | 18.24 | 110,403 | +0.02(+0.09%) |
Apr 18, 2017 | 18.24 | 18.27 | 18.21 | 18.23 | 119,017 | -0.01(-0.04%) |
Apr 17, 2017 | 18.20 | 18.24 | 18.16 | 18.24 | 177,512 | +0.03(+0.17%) |
Apr 13, 2017 | 18.17 | 18.24 | 18.17 | 18.20 | 92,507 | +0.06(+0.35%) |
Apr 12, 2017 | 18.23 | 18.30 | 18.13 | 18.14 | 147,581 | +0.00(+0.00%) |
Apr 11, 2017 | 18.25 | 18.25 | 18.13 | 18.14 | 154,690 | -0.05(-0.26%) |
Apr 10, 2017 | 17.98 | 18.19 | 17.98 | 18.19 | 138,390 | +0.21(+1.19%) |
Apr 07, 2017 | 17.99 | 18.04 | 17.96 | 17.97 | 118,606 | +0.03(+0.18%) |
Apr 06, 2017 | 17.96 | 18.08 | 17.93 | 17.94 | 132,390 | -0.02(-0.09%) |
Apr 05, 2017 | 18.02 | 18.02 | 17.94 | 17.96 | 85,880 | -0.04(-0.22%) |
Apr 04, 2017 | 17.99 | 18.01 | 17.92 | 18.00 | 112,920 | +0.02(+0.09%) |
Apr 03, 2017 | 17.90 | 17.99 | 17.90 | 17.98 | 118,188 | +0.09(+0.49%) |
Mar 31, 2017 | 17.86 | 17.97 | 17.86 | 17.90 | 192,689 | +0.04(+0.22%) |
Mar 30, 2017 | 17.85 | 17.86 | 17.79 | 17.86 | 118,722 | +0.01(+0.04%) |
Mar 29, 2017 | 17.84 | 17.91 | 17.79 | 17.85 | 119,827 | +0.09(+0.49%) |
Mar 28, 2017 | 17.77 | 17.82 | 17.75 | 17.76 | 108,024 | +0.02(+0.09%) |
Mar 27, 2017 | 17.73 | 17.78 | 17.71 | 17.74 | 106,817 | +0.06(+0.31%) |
Mar 24, 2017 | 17.71 | 17.78 | 17.62 | 17.69 | 92,081 | -0.01(-0.04%) |
Mar 23, 2017 | 17.69 | 17.72 | 17.64 | 17.70 | 83,464 | -0.01(-0.04%) |
Mar 22, 2017 | 17.59 | 17.71 | 17.59 | 17.71 | 168,295 | +0.13(+0.72%) |
Mar 21, 2017 | 17.63 | 17.63 | 17.58 | 17.58 | 102,143 | -0.02(-0.13%) |
Mar 20, 2017 | 17.44 | 17.60 | 17.43 | 17.60 | 118,511 | +0.17(+1.00%) |
Mar 17, 2017 | 17.40 | 17.49 | 17.40 | 17.43 | 229,940 | +0.03(+0.18%) |
Mar 16, 2017 | 17.57 | 17.60 | 17.40 | 17.40 | 199,178 | -0.15(-0.86%) |
Mar 15, 2017 | 17.42 | 17.62 | 17.40 | 17.55 | 116,022 | +0.13(+0.73%) |
Mar 14, 2017 | 17.40 | 17.46 | 17.40 | 17.42 | 119,104 | +0.02(+0.09%) |
Mar 13, 2017 | 17.44 | 17.50 | 17.39 | 17.40 | 120,472 | -0.06(-0.36%) |
Mar 10, 2017 | 17.35 | 17.47 | 17.33 | 17.47 | 166,187 | +0.17(+1.00%) |
Mar 09, 2017 | 17.37 | 17.41 | 17.25 | 17.29 | 300,091 | -0.09(-0.50%) |
Mar 08, 2017 | 17.57 | 17.57 | 17.38 | 17.38 | 268,720 | -0.25(-1.43%) |
Mar 07, 2017 | 17.63 | 17.67 | 17.58 | 17.63 | 186,687 | +0.02(+0.09%) |
Mar 06, 2017 | 17.69 | 17.71 | 17.59 | 17.62 | 124,303 | -0.02(-0.09%) |
Mar 03, 2017 | 17.72 | 17.73 | 17.56 | 17.63 | 143,911 | +0.03(+0.18%) |
Mar 02, 2017 | 17.77 | 17.78 | 17.58 | 17.60 | 214,449 | -0.17(-0.93%) |
Mar 01, 2017 | 17.78 | 17.79 | 17.66 | 17.77 | 197,409 | -0.09(-0.49%) |
Feb 28, 2017 | 17.89 | 17.92 | 17.79 | 17.85 | 155,284 | -0.05(-0.26%) |
Feb 27, 2017 | 17.96 | 17.96 | 17.89 | 17.90 | 128,228 | -0.03(-0.18%) |
Feb 24, 2017 | 18.04 | 18.07 | 17.91 | 17.93 | 198,110 | -0.01(-0.04%) |
Feb 23, 2017 | 17.89 | 17.95 | 17.81 | 17.94 | 215,512 | +0.11(+0.62%) |
Feb 22, 2017 | 17.79 | 17.85 | 17.76 | 17.83 | 124,357 | +0.09(+0.53%) |
Feb 21, 2017 | 17.61 | 17.81 | 17.61 | 17.74 | 162,216 | +0.07(+0.40%) |
Feb 17, 2017 | 17.67 | 17.67 | 17.67 | 0 | -0.04(-0.22%) | |
Feb 16, 2017 | 17.57 | 17.76 | 17.51 | 17.70 | 283,685 | +0.14(+0.81%) |
Feb 15, 2017 | 17.59 | 17.64 | 17.52 | 17.56 | 351,914 | -0.09(-0.54%) |
Feb 14, 2017 | 17.77 | 17.77 | 17.63 | 17.66 | 201,389 | -0.09(-0.53%) |
Feb 13, 2017 | 17.76 | 17.79 | 17.71 | 17.75 | 154,670 | +0.00(+0.00%) |
Feb 10, 2017 | 17.81 | 17.83 | 17.75 | 17.75 | 147,274 | -0.11(-0.62%) |
Feb 09, 2017 | 17.81 | 17.87 | 17.81 | 17.86 | 135,220 | -0.01(-0.04%) |
Feb 08, 2017 | 17.81 | 17.91 | 17.81 | 17.87 | 130,061 | +0.08(+0.44%) |
Feb 07, 2017 | 17.76 | 17.81 | 17.76 | 17.79 | 148,932 | +0.03(+0.18%) |
Feb 06, 2017 | 17.84 | 17.95 | 17.76 | 17.76 | 260,598 | -0.07(-0.40%) |
Feb 03, 2017 | 17.92 | 17.96 | 17.81 | 17.83 | 209,372 | -0.05(-0.27%) |
Feb 02, 2017 | 17.83 | 17.89 | 17.82 | 17.88 | 227,709 | +0.05(+0.27%) |
Feb 01, 2017 | 17.87 | 17.89 | 17.79 | 17.83 | 271,954 | -0.04(-0.22%) |
Jan 31, 2017 | 17.79 | 17.87 | 17.79 | 17.87 | 143,484 | +0.09(+0.53%) |
Jan 30, 2017 | 17.80 | 17.81 | 17.75 | 17.78 | 104,234 | +0.03(+0.18%) |
Jan 27, 2017 | 17.69 | 17.78 | 17.67 | 17.74 | 135,854 | +0.12(+0.67%) |
Jan 26, 2017 | 17.72 | 17.72 | 17.63 | 17.63 | 252,751 | -0.06(-0.36%) |
Jan 25, 2017 | 17.70 | 17.75 | 17.64 | 17.69 | 265,379 | -0.09(-0.49%) |
Jan 24, 2017 | 17.87 | 17.88 | 17.74 | 17.78 | 229,860 | -0.00(-0.02%) |
Jan 23, 2017 | 17.77 | 17.92 | 17.74 | 17.78 | 276,761 | +0.02(+0.11%) |
Jan 20, 2017 | 17.77 | 17.77 | 17.63 | 17.76 | 186,782 | -0.01(-0.04%) |
Jan 19, 2017 | 17.81 | 17.81 | 17.74 | 17.77 | 199,683 | -0.09(-0.53%) |
Jan 18, 2017 | 17.81 | 17.86 | 17.80 | 17.86 | 206,929 | +0.02(+0.13%) |
Jan 17, 2017 | 17.85 | 17.86 | 17.80 | 17.84 | 199,403 | +0.07(+0.40%) |
Jan 13, 2017 | 17.77 | 17.77 | 17.77 | 0 | -0.06(-0.35%) | |
Jan 12, 2017 | 17.92 | 17.92 | 17.81 | 17.83 | 222,199 | -0.03(-0.18%) |
Jan 11, 2017 | 17.89 | 17.92 | 17.74 | 17.86 | 159,091 | +0.05(+0.26%) |
Jan 10, 2017 | 17.81 | 17.81 | 17.73 | 17.81 | 217,001 | +0.09(+0.53%) |
Jan 09, 2017 | 17.64 | 17.76 | 17.58 | 17.72 | 276,827 | +0.21(+1.21%) |
Jan 06, 2017 | 17.41 | 17.56 | 17.35 | 17.51 | 319,377 | +0.03(+0.18%) |
Jan 05, 2017 | 17.42 | 17.50 | 17.35 | 17.48 | 192,677 | +0.14(+0.81%) |
Jan 04, 2017 | 17.36 | 17.39 | 17.31 | 17.34 | 257,087 | +0.05(+0.32%) |
Jan 03, 2017 | 17.10 | 17.30 | 17.09 | 17.28 | 200,677 | +0.20(+1.19%) |
Dec 30, 2016 | 17.08 | 17.08 | 17.08 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 17.13 | 17.15 | 17.06 | 17.08 | 274,894 | -0.01(-0.05%) |
Dec 28, 2016 | 17.20 | 17.20 | 17.06 | 17.09 | 357,037 | -0.02(-0.14%) |
Dec 27, 2016 | 17.15 | 17.17 | 17.09 | 17.11 | 310,762 | +0.04(+0.23%) |
Dec 23, 2016 | 17.07 | 17.07 | 17.07 | 0 | +0.10(+0.60%) | |
Dec 22, 2016 | 16.94 | 16.99 | 16.88 | 16.97 | 319,079 | +0.07(+0.42%) |
Dec 21, 2016 | 16.97 | 16.99 | 16.88 | 16.90 | 611,169 | -0.04(-0.23%) |
Dec 20, 2016 | 16.96 | 17.01 | 16.91 | 16.94 | 371,149 | +0.03(+0.19%) |
Dec 19, 2016 | 16.99 | 17.00 | 16.90 | 16.91 | 252,754 | +0.02(+0.14%) |
Dec 16, 2016 | 16.95 | 16.96 | 16.88 | 16.88 | 289,262 | -0.10(-0.60%) |
Dec 15, 2016 | 17.07 | 17.10 | 16.98 | 16.99 | 323,209 | -0.12(-0.69%) |
Dec 14, 2016 | 17.12 | 17.32 | 17.08 | 17.10 | 325,566 | +0.07(+0.41%) |
Dec 13, 2016 | 17.09 | 17.13 | 16.99 | 17.03 | 399,298 | +0.02(+0.09%) |
Dec 12, 2016 | 17.06 | 17.14 | 16.98 | 17.02 | 269,659 | -0.11(-0.64%) |
Dec 09, 2016 | 17.07 | 17.18 | 16.98 | 17.13 | 281,680 | -0.01(-0.05%) |
Dec 08, 2016 | 17.19 | 17.31 | 17.09 | 17.13 | 215,974 | -0.05(-0.32%) |
Dec 07, 2016 | 17.10 | 17.23 | 17.08 | 17.19 | 351,909 | +0.18(+1.05%) |
Dec 06, 2016 | 16.92 | 17.03 | 16.88 | 17.01 | 278,126 | +0.14(+0.83%) |
Dec 05, 2016 | 16.89 | 16.96 | 16.76 | 16.87 | 298,139 | +0.03(+0.18%) |
Dec 02, 2016 | 16.67 | 16.92 | 16.66 | 16.84 | 357,189 | +0.16(+0.98%) |
Dec 01, 2016 | 16.88 | 16.89 | 16.66 | 16.67 | 508,236 | -0.23(-1.34%) |
Nov 30, 2016 | 17.20 | 17.22 | 16.90 | 16.90 | 702,769 | -0.40(-2.30%) |
Nov 29, 2016 | 17.29 | 17.36 | 17.15 | 17.30 | 299,499 | +0.01(+0.05%) |
Nov 28, 2016 | 17.36 | 17.40 | 17.24 | 17.29 | 346,309 | +0.05(+0.27%) |
Nov 25, 2016 | 17.12 | 17.25 | 17.12 | 17.24 | 96,567 | +0.09(+0.50%) |
Nov 23, 2016 | 17.16 | 17.16 | 17.16 | 0 | -0.06(-0.36%) | |
Nov 22, 2016 | 17.17 | 17.25 | 17.10 | 17.22 | 373,088 | +0.12(+0.73%) |
Nov 21, 2016 | 16.87 | 17.10 | 16.85 | 17.10 | 706,959 | +0.29(+1.72%) |
Nov 18, 2016 | 16.95 | 16.95 | 16.66 | 16.81 | 307,111 | -0.11(-0.64%) |
Nov 17, 2016 | 17.05 | 17.13 | 16.87 | 16.92 | 399,481 | -0.16(-0.96%) |
Nov 16, 2016 | 17.07 | 17.21 | 16.88 | 17.08 | 372,392 | -0.02(-0.09%) |
Nov 15, 2016 | 16.54 | 17.14 | 16.54 | 17.10 | 470,343 | +0.59(+3.59%) |
Nov 14, 2016 | 17.00 | 17.06 | 16.44 | 16.50 | 1,248,406 | -0.63(-3.69%) |
Nov 11, 2016 | 16.99 | 17.23 | 16.95 | 17.13 | 846,877 | +0.06(+0.37%) |
Nov 10, 2016 | 17.63 | 17.64 | 16.92 | 17.07 | 864,246 | -0.60(-3.40%) |
Nov 09, 2016 | 17.83 | 17.85 | 17.63 | 17.67 | 347,130 | -0.28(-1.56%) |
Nov 08, 2016 | 17.95 | 17.98 | 17.93 | 17.95 | 138,450 | +0.00(+0.00%) |
Nov 07, 2016 | 17.97 | 17.98 | 17.93 | 17.95 | 140,814 | -0.02(-0.13%) |
Nov 04, 2016 | 17.97 | 17.98 | 17.95 | 17.97 | 111,053 | +0.01(+0.04%) |
Nov 03, 2016 | 17.95 | 17.98 | 17.91 | 17.97 | 92,758 | +0.01(+0.04%) |
Nov 02, 2016 | 17.96 | 17.98 | 17.94 | 17.96 | 184,814 | +0.03(+0.17%) |
Nov 01, 2016 | 17.97 | 17.97 | 17.91 | 17.93 | 250,098 | -0.05(-0.30%) |
Oct 31, 2016 | 17.87 | 17.98 | 17.87 | 17.98 | 246,346 | +0.11(+0.61%) |
Oct 28, 2016 | 18.15 | 18.15 | 17.87 | 17.87 | 250,127 | -0.22(-1.20%) |
Oct 27, 2016 | 18.28 | 18.29 | 18.09 | 18.09 | 208,548 | -0.26(-1.40%) |
Oct 26, 2016 | 18.36 | 18.40 | 18.27 | 18.35 | 115,153 | -0.03(-0.17%) |
Oct 25, 2016 | 18.18 | 18.40 | 18.17 | 18.38 | 191,942 | +0.23(+1.24%) |
Oct 24, 2016 | 18.19 | 18.29 | 18.15 | 18.15 | 180,722 | -0.01(-0.04%) |
Oct 21, 2016 | 18.27 | 18.39 | 18.15 | 18.16 | 174,018 | -0.16(-0.85%) |
Oct 20, 2016 | 18.43 | 18.43 | 18.18 | 18.32 | 140,482 | +0.03(+0.17%) |
Oct 19, 2016 | 17.87 | 18.39 | 17.85 | 18.29 | 295,368 | +0.51(+2.88%) |
Oct 18, 2016 | 17.79 | 17.84 | 17.58 | 17.77 | 400,339 | +0.02(+0.09%) |
Oct 17, 2016 | 17.92 | 17.97 | 17.73 | 17.76 | 344,408 | -0.09(-0.52%) |
Oct 14, 2016 | 18.15 | 18.19 | 17.83 | 17.85 | 309,103 | -0.31(-1.71%) |
Oct 13, 2016 | 18.38 | 18.40 | 18.13 | 18.16 | 346,678 | -0.20(-1.10%) |
Oct 12, 2016 | 18.50 | 18.50 | 18.33 | 18.36 | 123,661 | -0.16(-0.84%) |
Oct 11, 2016 | 18.46 | 18.54 | 18.42 | 18.52 | 228,271 | +0.09(+0.46%) |
Oct 10, 2016 | 18.38 | 18.44 | 18.33 | 18.43 | 193,684 | +0.06(+0.34%) |
Oct 07, 2016 | 18.48 | 18.50 | 18.33 | 18.37 | 113,404 | -0.04(-0.21%) |
Oct 06, 2016 | 18.39 | 18.46 | 18.35 | 18.41 | 272,184 | -0.05(-0.25%) |
Oct 05, 2016 | 18.54 | 18.57 | 18.39 | 18.46 | 255,111 | -0.09(-0.46%) |
Oct 04, 2016 | 18.73 | 18.75 | 18.50 | 18.54 | 279,977 | -0.21(-1.11%) |
Oct 03, 2016 | 18.77 | 18.81 | 18.70 | 18.75 | 141,089 | -0.03(-0.17%) |
Sep 30, 2016 | 18.80 | 18.80 | 18.72 | 18.78 | 206,965 | +0.02(+0.12%) |
Sep 29, 2016 | 18.79 | 18.79 | 18.70 | 18.76 | 216,867 | -0.03(-0.16%) |
Sep 28, 2016 | 18.69 | 18.81 | 18.69 | 18.79 | 205,075 | +0.12(+0.66%) |
Sep 27, 2016 | 18.50 | 18.67 | 18.50 | 18.67 | 220,312 | +0.24(+1.30%) |
Sep 26, 2016 | 18.43 | 18.46 | 18.40 | 18.43 | 125,828 | +0.06(+0.34%) |
Sep 23, 2016 | 18.46 | 18.50 | 18.36 | 18.36 | 219,304 | -0.10(-0.55%) |
Sep 22, 2016 | 18.43 | 18.58 | 18.43 | 18.46 | 191,229 | +0.09(+0.51%) |
Sep 21, 2016 | 18.35 | 18.38 | 18.19 | 18.37 | 143,437 | +0.08(+0.42%) |
Sep 20, 2016 | 18.20 | 18.32 | 18.20 | 18.29 | 186,182 | +0.10(+0.55%) |
Sep 19, 2016 | 18.18 | 18.22 | 18.14 | 18.19 | 121,497 | +0.08(+0.43%) |
Sep 16, 2016 | 18.22 | 18.23 | 18.05 | 18.12 | 162,005 | -0.05(-0.26%) |
Sep 15, 2016 | 18.09 | 18.25 | 18.06 | 18.16 | 217,565 | +0.05(+0.26%) |
Sep 14, 2016 | 18.01 | 18.26 | 18.01 | 18.12 | 242,635 | +0.06(+0.34%) |
Sep 13, 2016 | 18.43 | 18.43 | 18.05 | 18.05 | 333,314 | -0.36(-1.98%) |
Sep 12, 2016 | 18.42 | 18.47 | 18.33 | 18.42 | 256,265 | -0.04(-0.21%) |
Sep 09, 2016 | 18.68 | 18.68 | 18.40 | 18.46 | 281,880 | -0.30(-1.60%) |
Sep 08, 2016 | 18.77 | 18.83 | 18.71 | 18.76 | 96,287 | -0.05(-0.29%) |
Sep 07, 2016 | 18.79 | 18.83 | 18.75 | 18.81 | 121,052 | +0.00(+0.00%) |
Sep 06, 2016 | 18.70 | 18.82 | 18.66 | 18.81 | 145,293 | +0.14(+0.74%) |
Sep 02, 2016 | 18.63 | 18.67 | 18.67 | 18.67 | 82,815 | +0.01(+0.04%) |
Sep 01, 2016 | 18.56 | 18.70 | 18.56 | 18.66 | 150,712 | +0.07(+0.37%) |
Aug 31, 2016 | 18.51 | 18.62 | 18.51 | 18.60 | 147,764 | +0.07(+0.38%) |
Aug 30, 2016 | 18.60 | 18.60 | 18.50 | 18.53 | 143,188 | -0.08(-0.46%) |
Aug 29, 2016 | 18.56 | 18.65 | 18.56 | 18.61 | 113,857 | +0.05(+0.25%) |
Aug 26, 2016 | 18.64 | 18.65 | 18.56 | 18.56 | 196,544 | -0.04(-0.21%) |
Aug 25, 2016 | 18.60 | 18.64 | 18.59 | 18.60 | 133,235 | +0.01(+0.04%) |
Aug 24, 2016 | 18.65 | 18.68 | 18.57 | 18.60 | 219,974 | -0.04(-0.21%) |
Aug 23, 2016 | 18.68 | 18.68 | 18.63 | 18.63 | 96,127 | -0.01(-0.04%) |
Aug 22, 2016 | 18.51 | 18.64 | 18.51 | 18.64 | 188,888 | +0.17(+0.92%) |
Aug 19, 2016 | 18.63 | 18.63 | 18.47 | 18.47 | 229,263 | -0.13(-0.71%) |
Aug 18, 2016 | 18.67 | 18.72 | 18.59 | 18.60 | 177,557 | -0.07(-0.37%) |
Aug 17, 2016 | 18.59 | 18.70 | 18.55 | 18.67 | 157,411 | +0.08(+0.46%) |
Aug 16, 2016 | 18.70 | 18.70 | 18.54 | 18.59 | 108,892 | -0.09(-0.50%) |
Aug 15, 2016 | 18.78 | 18.78 | 18.68 | 18.68 | 124,688 | -0.10(-0.53%) |
Aug 12, 2016 | 18.72 | 18.80 | 18.70 | 18.78 | 69,056 | +0.08(+0.45%) |
Aug 11, 2016 | 18.63 | 18.70 | 18.61 | 18.70 | 106,343 | +0.05(+0.25%) |
Aug 10, 2016 | 18.67 | 18.73 | 18.61 | 18.65 | 223,134 | +0.02(+0.12%) |
Aug 09, 2016 | 18.66 | 18.69 | 18.61 | 18.63 | 154,924 | -0.08(-0.41%) |
Aug 08, 2016 | 18.66 | 18.70 | 18.62 | 18.70 | 105,641 | +0.08(+0.45%) |
Aug 05, 2016 | 18.53 | 18.67 | 18.53 | 18.62 | 126,457 | +0.00(+0.00%) |
Aug 04, 2016 | 18.66 | 18.67 | 18.55 | 18.62 | 171,760 | +0.02(+0.12%) |
Aug 03, 2016 | 18.51 | 18.65 | 18.48 | 18.60 | 195,475 | +0.05(+0.25%) |
Aug 02, 2016 | 18.55 | 18.59 | 18.47 | 18.55 | 108,623 | -0.02(-0.12%) |
Aug 01, 2016 | 18.65 | 18.70 | 18.57 | 18.57 | 132,340 | -0.07(-0.37%) |
Jul 29, 2016 | 18.60 | 18.64 | 18.56 | 18.64 | 108,856 | +0.06(+0.33%) |
Jul 28, 2016 | 18.51 | 18.58 | 18.46 | 18.58 | 96,836 | +0.11(+0.58%) |
Jul 27, 2016 | 18.46 | 18.61 | 18.45 | 18.47 | 141,004 | -0.02(-0.12%) |
Jul 26, 2016 | 18.37 | 18.50 | 18.37 | 18.50 | 145,661 | +0.13(+0.71%) |
Jul 25, 2016 | 18.40 | 18.49 | 18.30 | 18.36 | 245,411 | -0.08(-0.42%) |
Jul 22, 2016 | 18.59 | 18.60 | 18.43 | 18.44 | 141,424 | -0.12(-0.66%) |
Jul 21, 2016 | 18.39 | 18.60 | 18.33 | 18.56 | 172,619 | +0.19(+1.05%) |
Jul 20, 2016 | 18.42 | 18.44 | 18.30 | 18.37 | 329,641 | -0.01(-0.04%) |
Jul 19, 2016 | 18.43 | 18.50 | 18.30 | 18.38 | 177,906 | -0.04(-0.21%) |
Jul 18, 2016 | 18.30 | 18.48 | 18.30 | 18.42 | 142,857 | +0.16(+0.88%) |
Jul 15, 2016 | 18.09 | 18.30 | 18.00 | 18.26 | 254,728 | +0.10(+0.55%) |
Jul 14, 2016 | 18.35 | 18.37 | 18.07 | 18.16 | 694,901 | -0.17(-0.92%) |
Jul 13, 2016 | 18.46 | 18.51 | 18.28 | 18.33 | 368,502 | -0.12(-0.67%) |
Jul 12, 2016 | 18.63 | 18.68 | 18.40 | 18.45 | 267,590 | -0.22(-1.19%) |
Jul 11, 2016 | 18.70 | 18.73 | 18.63 | 18.67 | 247,601 | -0.04(-0.20%) |
Jul 08, 2016 | 18.72 | 18.73 | 18.70 | 18.71 | 149,477 | +0.01(+0.04%) |
Jul 07, 2016 | 18.67 | 18.72 | 18.67 | 18.70 | 191,915 | +0.10(+0.54%) |
Jul 06, 2016 | 18.66 | 18.72 | 18.60 | 18.60 | 259,644 | -0.06(-0.33%) |
Jul 05, 2016 | 18.63 | 18.68 | 18.60 | 18.66 | 138,504 | +0.06(+0.33%) |
Jul 01, 2016 | 18.59 | 18.60 | 18.60 | 18.60 | 137,248 | +0.05(+0.29%) |
Jun 30, 2016 | 18.57 | 18.60 | 18.47 | 18.55 | 246,579 | -0.06(-0.33%) |
Jun 29, 2016 | 18.59 | 18.66 | 18.56 | 18.61 | 222,274 | -0.02(-0.08%) |
Jun 28, 2016 | 18.47 | 18.67 | 18.47 | 18.63 | 164,221 | +0.15(+0.79%) |
Jun 27, 2016 | 18.43 | 18.59 | 18.43 | 18.48 | 178,907 | +0.06(+0.33%) |
Jun 24, 2016 | 18.23 | 18.43 | 18.23 | 18.42 | 158,093 | +0.12(+0.63%) |
Jun 23, 2016 | 18.27 | 18.33 | 18.27 | 18.30 | 197,251 | -0.01(-0.04%) |
Jun 22, 2016 | 18.27 | 18.35 | 18.26 | 18.31 | 203,787 | -0.04(-0.21%) |
Jun 21, 2016 | 18.37 | 18.38 | 18.31 | 18.35 | 158,144 | -0.01(-0.04%) |
Jun 20, 2016 | 18.37 | 18.38 | 18.28 | 18.36 | 237,456 | -0.02(-0.08%) |
Jun 17, 2016 | 18.37 | 18.40 | 18.33 | 18.37 | 170,759 | +0.06(+0.33%) |
Jun 16, 2016 | 18.38 | 18.38 | 18.26 | 18.31 | 275,986 | +0.02(+0.08%) |
Jun 15, 2016 | 18.30 | 18.34 | 18.28 | 18.30 | 252,327 | -0.02(-0.08%) |
Jun 14, 2016 | 18.36 | 18.43 | 18.30 | 18.31 | 178,562 | -0.05(-0.25%) |
Jun 13, 2016 | 18.36 | 18.43 | 18.36 | 18.36 | 156,182 | +0.02(+0.08%) |
Jun 10, 2016 | 18.37 | 18.40 | 18.30 | 18.34 | 174,818 | +0.01(+0.04%) |
Jun 09, 2016 | 18.25 | 18.44 | 18.25 | 18.33 | 320,554 | +0.04(+0.21%) |
Jun 08, 2016 | 18.26 | 18.29 | 18.17 | 18.30 | 175,321 | +0.10(+0.55%) |
Jun 07, 2016 | 18.18 | 18.31 | 18.18 | 18.20 | 194,326 | +0.05(+0.29%) |
Jun 06, 2016 | 18.18 | 18.20 | 18.14 | 18.14 | 195,255 | +0.02(+0.08%) |
Jun 03, 2016 | 18.17 | 18.22 | 18.11 | 18.13 | 117,395 | +0.04(+0.21%) |
Jun 02, 2016 | 17.98 | 18.12 | 17.94 | 18.09 | 247,834 | +0.18(+1.02%) |