Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.04 | 17.05 | 17.03 | 17.03 | 186,034 | +0.01(+0.06%) |
May 30, 2018 | 17.03 | 17.05 | 17.01 | 17.02 | 32,776 | -0.04(-0.23%) |
May 29, 2018 | 17.02 | 17.07 | 17.01 | 17.06 | 70,857 | +0.06(+0.34%) |
May 25, 2018 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.01%) | |
May 24, 2018 | 16.99 | 17.02 | 16.99 | 17.00 | 62,064 | -0.01(-0.06%) |
May 23, 2018 | 16.99 | 17.01 | 16.98 | 17.01 | 54,717 | +0.04(+0.23%) |
May 22, 2018 | 16.99 | 17.01 | 16.97 | 16.97 | 151,067 | -0.03(-0.16%) |
May 21, 2018 | 17.01 | 17.01 | 16.98 | 17.00 | 11,658 | -0.02(-0.13%) |
May 18, 2018 | 17.02 | 17.02 | 16.97 | 17.02 | 49,712 | +0.04(+0.25%) |
May 17, 2018 | 16.98 | 17.00 | 16.97 | 16.98 | 21,334 | -0.00(-0.02%) |
May 16, 2018 | 17.00 | 17.00 | 16.97 | 16.98 | 29,229 | +0.00(+0.01%) |
May 15, 2018 | 16.99 | 17.00 | 16.97 | 16.98 | 68,959 | -0.01(-0.07%) |
May 14, 2018 | 17.00 | 17.02 | 16.99 | 16.99 | 8,105 | -0.01(-0.05%) |
May 11, 2018 | 17.02 | 17.03 | 16.99 | 17.00 | 24,901 | +0.01(+0.07%) |
May 10, 2018 | 17.01 | 17.01 | 16.98 | 16.99 | 29,603 | +0.01(+0.05%) |
May 09, 2018 | 16.98 | 16.98 | 16.96 | 16.98 | 12,186 | +0.00(+0.00%) |
May 08, 2018 | 16.95 | 16.98 | 16.94 | 16.98 | 86,311 | +0.05(+0.29%) |
May 07, 2018 | 16.94 | 16.94 | 16.92 | 16.93 | 31,739 | -0.03(-0.18%) |
May 04, 2018 | 16.92 | 16.96 | 16.92 | 16.96 | 72,232 | +0.03(+0.18%) |
May 03, 2018 | 16.90 | 16.93 | 16.90 | 16.93 | 19,135 | +0.04(+0.23%) |
May 02, 2018 | 16.88 | 16.91 | 16.88 | 16.89 | 42,947 | +0.02(+0.12%) |
May 01, 2018 | 16.91 | 16.92 | 16.87 | 16.87 | 16,886 | -0.01(-0.06%) |
Apr 30, 2018 | 16.89 | 16.93 | 16.87 | 16.88 | 13,973 | +0.00(+0.00%) |
Apr 27, 2018 | 16.91 | 16.92 | 16.87 | 16.88 | 103,696 | -0.04(-0.22%) |
Apr 26, 2018 | 16.92 | 16.94 | 16.90 | 16.92 | 16,220 | -0.00(-0.01%) |
Apr 25, 2018 | 16.91 | 16.93 | 16.90 | 16.92 | 27,994 | +0.00(+0.00%) |
Apr 24, 2018 | 16.92 | 16.94 | 16.90 | 16.92 | 16,319 | +0.00(+0.00%) |
Apr 23, 2018 | 16.93 | 16.94 | 16.92 | 16.92 | 23,419 | +0.00(+0.00%) |
Apr 20, 2018 | 16.92 | 16.96 | 16.90 | 16.92 | 62,340 | -0.02(-0.12%) |
Apr 19, 2018 | 16.95 | 16.96 | 16.91 | 16.94 | 22,830 | +0.00(+0.00%) |
Apr 18, 2018 | 17.00 | 17.01 | 16.91 | 16.94 | 481,506 | -0.06(-0.35%) |
Apr 17, 2018 | 17.01 | 17.01 | 16.99 | 17.00 | 30,839 | +0.01(+0.06%) |
Apr 16, 2018 | 17.03 | 17.03 | 16.99 | 16.99 | 36,573 | -0.01(-0.06%) |
Apr 13, 2018 | 17.01 | 17.03 | 16.99 | 17.00 | 20,980 | -0.00(-0.01%) |
Apr 12, 2018 | 17.03 | 17.03 | 17.00 | 17.00 | 13,013 | -0.04(-0.22%) |
Apr 11, 2018 | 17.04 | 17.04 | 17.01 | 17.04 | 32,231 | +0.02(+0.12%) |
Apr 10, 2018 | 17.02 | 17.03 | 17.00 | 17.02 | 18,536 | -0.00(-0.01%) |
Apr 09, 2018 | 17.03 | 17.07 | 16.99 | 17.02 | 35,259 | +0.02(+0.12%) |
Apr 06, 2018 | 17.04 | 17.04 | 17.00 | 17.00 | 18,940 | -0.04(-0.23%) |
Apr 05, 2018 | 17.02 | 17.05 | 16.99 | 17.04 | 77,599 | +0.05(+0.29%) |
Apr 04, 2018 | 17.01 | 17.05 | 16.99 | 16.99 | 18,581 | -0.05(-0.29%) |
Apr 03, 2018 | 16.98 | 17.05 | 16.95 | 17.04 | 379,686 | +0.09(+0.52%) |
Apr 02, 2018 | 16.98 | 17.00 | 16.95 | 16.95 | 35,334 | -0.05(-0.29%) |
Mar 29, 2018 | 17.00 | 17.00 | 17.00 | 0 | -0.03(-0.17%) | |
Mar 28, 2018 | 16.97 | 17.04 | 16.96 | 17.03 | 192,048 | +0.02(+0.12%) |
Mar 27, 2018 | 16.97 | 17.01 | 16.97 | 17.01 | 9,149 | +0.03(+0.17%) |
Mar 26, 2018 | 16.96 | 17.01 | 16.93 | 16.98 | 110,695 | +0.03(+0.17%) |
Mar 23, 2018 | 16.95 | 16.97 | 16.95 | 16.95 | 16,611 | -0.01(-0.06%) |
Mar 22, 2018 | 16.99 | 16.99 | 16.95 | 16.96 | 29,111 | -0.03(-0.17%) |
Mar 21, 2018 | 16.98 | 16.99 | 16.95 | 16.99 | 38,894 | +0.02(+0.13%) |
Mar 20, 2018 | 16.98 | 16.98 | 16.96 | 16.97 | 31,602 | -0.02(-0.10%) |
Mar 19, 2018 | 16.97 | 17.01 | 16.95 | 16.99 | 75,691 | -0.00(-0.03%) |
Mar 16, 2018 | 16.99 | 17.00 | 16.96 | 16.99 | 66,543 | +0.00(+0.00%) |
Mar 15, 2018 | 17.00 | 17.01 | 16.99 | 16.99 | 39,080 | -0.02(-0.12%) |
Mar 14, 2018 | 17.00 | 17.02 | 17.00 | 17.01 | 22,946 | +0.00(+0.00%) |
Mar 13, 2018 | 17.03 | 17.04 | 17.01 | 17.01 | 12,144 | -0.02(-0.12%) |
Mar 12, 2018 | 17.04 | 17.04 | 17.02 | 17.03 | 24,957 | -0.01(-0.06%) |
Mar 09, 2018 | 17.01 | 17.04 | 17.00 | 17.04 | 30,829 | +0.02(+0.15%) |
Mar 08, 2018 | 17.02 | 17.02 | 16.99 | 17.02 | 15,951 | +0.02(+0.15%) |
Mar 07, 2018 | 16.99 | 16.99 | 32,998 | -0.06(-0.35%) | ||
Mar 06, 2018 | 17.00 | 17.05 | 16.99 | 17.05 | 34,794 | +0.06(+0.35%) |
Mar 05, 2018 | 16.99 | 17.00 | 16.99 | 16.99 | 32,869 | +0.00(+0.00%) |
Mar 02, 2018 | 17.00 | 17.03 | 16.98 | 16.99 | 131,020 | -0.02(-0.12%) |
Mar 01, 2018 | 17.00 | 17.03 | 17.00 | 17.01 | 28,391 | +0.01(+0.05%) |
Feb 28, 2018 | 17.02 | 17.04 | 16.99 | 17.00 | 187,805 | -0.01(-0.06%) |
Feb 27, 2018 | 17.01 | 17.02 | 16.98 | 17.01 | 25,160 | -0.03(-0.17%) |
Feb 26, 2018 | 17.00 | 17.05 | 16.99 | 17.04 | 97,775 | +0.02(+0.12%) |
Feb 23, 2018 | 17.00 | 17.02 | 16.98 | 17.02 | 19,919 | +0.04(+0.23%) |
Feb 22, 2018 | 16.99 | 17.00 | 16.96 | 16.98 | 80,798 | +0.01(+0.06%) |
Feb 21, 2018 | 16.99 | 17.02 | 16.94 | 16.97 | 333,288 | -0.02(-0.12%) |
Feb 20, 2018 | 16.99 | 17.00 | 16.98 | 16.99 | 7,783 | +0.00(+0.00%) |
Feb 16, 2018 | 16.99 | 16.99 | 16.99 | 0 | -0.01(-0.05%) | |
Feb 15, 2018 | 16.99 | 17.01 | 16.99 | 17.00 | 35,603 | -0.00(-0.01%) |
Feb 14, 2018 | 16.99 | 17.02 | 16.98 | 17.00 | 41,339 | +0.00(+0.00%) |
Feb 13, 2018 | 17.02 | 17.02 | 16.99 | 17.00 | 45,090 | -0.00(-0.03%) |
Feb 12, 2018 | 17.00 | 17.03 | 17.00 | 17.01 | 67,287 | -0.02(-0.13%) |
Feb 09, 2018 | 17.02 | 17.04 | 17.01 | 17.03 | 13,638 | +0.03(+0.16%) |
Feb 08, 2018 | 17.06 | 17.06 | 17.00 | 17.00 | 115,779 | -0.05(-0.29%) |
Feb 07, 2018 | 17.05 | 17.09 | 17.03 | 17.05 | 189,811 | -0.02(-0.12%) |
Feb 06, 2018 | 17.03 | 17.08 | 17.03 | 17.07 | 65,977 | +0.03(+0.16%) |
Feb 05, 2018 | 17.05 | 17.05 | 17.01 | 17.04 | 29,550 | +0.01(+0.05%) |
Feb 02, 2018 | 17.02 | 17.05 | 17.01 | 17.04 | 69,505 | +0.00(+0.02%) |
Feb 01, 2018 | 17.03 | 17.06 | 17.01 | 17.03 | 40,226 | -0.01(-0.06%) |
Jan 31, 2018 | 17.05 | 17.06 | 17.03 | 17.04 | 137,906 | +0.00(+0.00%) |
Jan 30, 2018 | 17.06 | 17.06 | 17.03 | 17.04 | 33,272 | -0.02(-0.12%) |
Jan 29, 2018 | 17.07 | 17.08 | 17.06 | 17.06 | 28,121 | -0.01(-0.06%) |
Jan 26, 2018 | 17.05 | 17.07 | 17.04 | 17.07 | 47,532 | +0.01(+0.09%) |
Jan 25, 2018 | 17.05 | 17.06 | 17.05 | 17.06 | 13,498 | -0.01(-0.09%) |
Jan 24, 2018 | 17.07 | 17.07 | 17.04 | 17.07 | 31,791 | +0.02(+0.12%) |
Jan 23, 2018 | 17.06 | 17.07 | 17.04 | 17.05 | 387,713 | +0.00(+0.00%) |
Jan 22, 2018 | 17.06 | 17.08 | 17.03 | 17.05 | 73,749 | -0.02(-0.12%) |
Jan 19, 2018 | 17.07 | 17.10 | 17.05 | 17.07 | 23,358 | -0.02(-0.12%) |
Jan 18, 2018 | 17.07 | 17.09 | 17.04 | 17.09 | 63,875 | +0.04(+0.23%) |
Jan 17, 2018 | 17.08 | 17.11 | 17.03 | 17.05 | 145,365 | +0.00(+0.00%) |
Jan 16, 2018 | 17.11 | 17.12 | 17.03 | 17.05 | 123,076 | -0.03(-0.17%) |
Jan 12, 2018 | 17.08 | 17.08 | 17.08 | 0 | +0.06(+0.35%) | |
Jan 11, 2018 | 17.04 | 17.04 | 17.02 | 17.02 | 30,254 | -0.01(-0.06%) |
Jan 10, 2018 | 17.02 | 17.06 | 17.02 | 17.03 | 48,695 | -0.02(-0.12%) |
Jan 09, 2018 | 17.03 | 17.07 | 17.00 | 17.05 | 109,258 | -0.01(-0.05%) |
Jan 08, 2018 | 17.02 | 17.07 | 17.01 | 17.06 | 66,854 | +0.04(+0.22%) |
Jan 05, 2018 | 17.01 | 17.02 | 17.00 | 17.02 | 18,869 | +0.01(+0.06%) |
Jan 04, 2018 | 17.02 | 17.02 | 17.00 | 17.01 | 38,507 | +0.01(+0.06%) |
Jan 03, 2018 | 17.04 | 17.04 | 17.00 | 17.00 | 61,995 | +0.00(+0.00%) |
Jan 02, 2018 | 17.01 | 17.02 | 16.99 | 17.00 | 128,066 | +0.02(+0.12%) |
Dec 29, 2017 | 16.98 | 16.98 | 16.98 | 0 | -0.01(-0.06%) | |
Dec 28, 2017 | 16.96 | 17.03 | 16.96 | 16.99 | 224,987 | +0.00(+0.00%) |
Dec 27, 2017 | 17.00 | 17.06 | 16.97 | 16.99 | 119,179 | -0.01(-0.06%) |
Dec 26, 2017 | 17.02 | 17.03 | 16.98 | 17.00 | 105,279 | -0.02(-0.12%) |
Dec 22, 2017 | 16.98 | 17.02 | 16.98 | 17.02 | 15,062 | +0.04(+0.23%) |
Dec 21, 2017 | 17.01 | 17.03 | 16.98 | 16.98 | 257,415 | -0.02(-0.12%) |
Dec 20, 2017 | 17.06 | 17.06 | 17.00 | 17.00 | 78,717 | -0.08(-0.46%) |
Dec 19, 2017 | 17.06 | 17.09 | 17.05 | 17.08 | 43,464 | +0.00(+0.00%) |
Dec 18, 2017 | 17.12 | 17.12 | 17.06 | 17.08 | 190,903 | -0.04(-0.23%) |
Dec 15, 2017 | 17.11 | 17.12 | 17.08 | 17.12 | 50,420 | +0.04(+0.23%) |
Dec 14, 2017 | 17.06 | 17.11 | 17.06 | 17.08 | 93,491 | -0.03(-0.17%) |
Dec 13, 2017 | 17.05 | 17.13 | 17.05 | 17.11 | 291,138 | +0.05(+0.29%) |
Dec 12, 2017 | 17.05 | 17.09 | 17.03 | 17.06 | 63,363 | +0.01(+0.06%) |
Dec 11, 2017 | 17.07 | 17.08 | 17.04 | 17.05 | 33,968 | -0.04(-0.23%) |
Dec 08, 2017 | 17.10 | 17.11 | 17.05 | 17.09 | 148,378 | -0.01(-0.06%) |
Dec 07, 2017 | 17.10 | 17.12 | 17.06 | 17.10 | 37,296 | +0.01(+0.06%) |
Dec 06, 2017 | 17.10 | 17.14 | 17.07 | 17.09 | 78,011 | +0.03(+0.20%) |
Dec 05, 2017 | 17.05 | 17.06 | 17.04 | 17.06 | 46,145 | +0.02(+0.14%) |
Dec 04, 2017 | 17.05 | 17.05 | 17.01 | 17.03 | 94,051 | +0.00(+0.00%) |
Dec 01, 2017 | 17.01 | 17.05 | 17.01 | 17.03 | 169,158 | +0.03(+0.16%) |
Nov 30, 2017 | 17.01 | 17.04 | 16.99 | 17.01 | 121,199 | +0.01(+0.06%) |
Nov 29, 2017 | 17.04 | 17.04 | 16.99 | 17.00 | 51,421 | -0.05(-0.29%) |
Nov 28, 2017 | 17.07 | 17.07 | 17.04 | 17.05 | 34,297 | -0.03(-0.17%) |
Nov 27, 2017 | 17.07 | 17.09 | 17.06 | 17.08 | 25,616 | -0.01(-0.06%) |
Nov 24, 2017 | 17.08 | 17.09 | 17.07 | 17.09 | 23,995 | +0.01(+0.06%) |
Nov 22, 2017 | 17.09 | 17.10 | 17.07 | 17.08 | 67,289 | -0.06(-0.34%) |
Nov 21, 2017 | 17.12 | 17.13 | 17.10 | 17.13 | 58,719 | +0.03(+0.17%) |
Nov 20, 2017 | 17.14 | 17.14 | 17.10 | 17.10 | 31,128 | -0.05(-0.29%) |
Nov 17, 2017 | 17.14 | 17.15 | 17.11 | 17.15 | 17,340 | +0.00(+0.00%) |
Nov 16, 2017 | 17.16 | 17.16 | 17.14 | 17.15 | 34,577 | +0.01(+0.06%) |
Nov 15, 2017 | 17.14 | 17.17 | 17.13 | 17.14 | 141,890 | +0.01(+0.06%) |
Nov 14, 2017 | 17.16 | 17.17 | 17.13 | 17.13 | 29,208 | -0.05(-0.29%) |
Nov 13, 2017 | 17.16 | 17.18 | 17.16 | 17.18 | 45,572 | +0.02(+0.11%) |
Nov 10, 2017 | 17.17 | 17.17 | 17.16 | 17.16 | 54,372 | -0.05(-0.29%) |
Nov 09, 2017 | 17.18 | 17.21 | 17.18 | 17.21 | 38,695 | -0.01(-0.06%) |
Nov 08, 2017 | 17.21 | 17.22 | 17.18 | 17.22 | 32,958 | +0.04(+0.23%) |
Nov 07, 2017 | 17.21 | 17.24 | 17.18 | 17.18 | 24,068 | +0.00(+0.00%) |
Nov 06, 2017 | 17.19 | 17.22 | 17.17 | 17.18 | 45,984 | -0.01(-0.06%) |
Nov 03, 2017 | 17.21 | 17.22 | 17.18 | 17.19 | 10,460 | -0.01(-0.06%) |
Nov 02, 2017 | 17.22 | 17.22 | 17.19 | 17.20 | 13,945 | +0.00(+0.00%) |
Nov 01, 2017 | 17.21 | 17.23 | 17.20 | 17.20 | 11,313 | -0.01(-0.07%) |
Oct 31, 2017 | 17.21 | 17.30 | 17.18 | 17.21 | 203,881 | +0.00(+0.00%) |
Oct 30, 2017 | 17.22 | 17.19 | 17.21 | 36,653 | +0.02(+0.11%) | |
Oct 27, 2017 | 17.19 | 17.20 | 17.19 | 17.20 | 9,021 | +0.01(+0.06%) |
Oct 26, 2017 | 17.20 | 17.20 | 17.19 | 17.19 | 40,954 | -0.02(-0.11%) |
Oct 25, 2017 | 17.21 | 17.22 | 17.20 | 17.20 | 75,944 | -0.01(-0.06%) |
Oct 24, 2017 | 17.23 | 17.23 | 17.21 | 17.21 | 17,931 | -0.01(-0.06%) |
Oct 23, 2017 | 17.21 | 17.24 | 17.21 | 17.22 | 21,084 | +0.00(+0.00%) |
Oct 20, 2017 | 17.23 | 17.24 | 17.22 | 17.22 | 18,257 | -0.01(-0.06%) |
Oct 19, 2017 | 17.24 | 17.26 | 17.23 | 17.23 | 35,700 | -0.03(-0.17%) |
Oct 18, 2017 | 17.25 | 17.27 | 17.22 | 17.26 | 39,115 | +0.00(+0.00%) |
Oct 17, 2017 | 17.23 | 17.24 | 17.23 | 17.26 | 24,242 | +0.04(+0.23%) |
Oct 16, 2017 | 17.24 | 17.25 | 17.22 | 17.22 | 8,320 | -0.02(-0.11%) |
Oct 13, 2017 | 17.21 | 17.26 | 17.20 | 17.24 | 33,721 | +0.03(+0.17%) |
Oct 12, 2017 | 17.21 | 17.23 | 17.20 | 17.22 | 180,609 | +0.01(+0.03%) |
Oct 11, 2017 | 17.20 | 17.22 | 17.20 | 17.21 | 40,374 | -0.02(-0.14%) |
Oct 10, 2017 | 17.21 | 17.23 | 17.20 | 17.23 | 13,057 | +0.02(+0.11%) |
Oct 09, 2017 | 17.19 | 17.24 | 17.19 | 17.21 | 60,018 | -0.01(-0.06%) |
Oct 06, 2017 | 17.21 | 17.22 | 17.19 | 17.22 | 66,765 | +0.03(+0.17%) |
Oct 05, 2017 | 17.23 | 17.24 | 17.19 | 17.20 | 24,999 | -0.03(-0.17%) |
Oct 04, 2017 | 17.22 | 17.23 | 17.20 | 17.22 | 13,366 | +0.00(+0.00%) |
Oct 03, 2017 | 17.23 | 17.24 | 17.19 | 17.22 | 24,872 | -0.02(-0.11%) |
Oct 02, 2017 | 17.23 | 17.24 | 17.19 | 17.24 | 33,324 | +0.05(+0.27%) |
Sep 29, 2017 | 17.22 | 17.22 | 17.19 | 17.20 | 48,168 | -0.02(-0.11%) |
Sep 28, 2017 | 17.22 | 17.24 | 17.20 | 17.22 | 19,760 | -0.02(-0.11%) |
Sep 27, 2017 | 17.25 | 17.26 | 17.22 | 17.24 | 19,574 | +0.01(+0.06%) |
Sep 26, 2017 | 17.29 | 17.29 | 17.23 | 17.23 | 45,393 | -0.05(-0.28%) |
Sep 25, 2017 | 17.27 | 17.29 | 17.25 | 17.28 | 38,763 | +0.02(+0.11%) |
Sep 22, 2017 | 17.24 | 17.26 | 17.23 | 17.26 | 8,840 | +0.03(+0.17%) |
Sep 21, 2017 | 17.26 | 17.27 | 17.23 | 17.23 | 23,856 | -0.03(-0.17%) |
Sep 20, 2017 | 17.26 | 17.28 | 17.24 | 17.26 | 14,855 | +0.00(+0.03%) |
Sep 19, 2017 | 17.28 | 17.28 | 17.25 | 17.25 | 19,933 | -0.01(-0.09%) |
Sep 18, 2017 | 17.24 | 17.28 | 17.24 | 17.27 | 32,142 | +0.02(+0.11%) |
Sep 15, 2017 | 17.28 | 17.28 | 17.25 | 17.25 | 14,832 | -0.01(-0.06%) |
Sep 14, 2017 | 17.27 | 17.28 | 17.26 | 17.26 | 11,151 | +0.00(+0.00%) |
Sep 13, 2017 | 17.30 | 17.30 | 17.25 | 17.26 | 25,426 | -0.04(-0.23%) |
Sep 12, 2017 | 17.29 | 17.30 | 17.26 | 17.30 | 25,359 | +0.03(+0.17%) |
Sep 11, 2017 | 17.29 | 17.31 | 17.27 | 17.27 | 36,536 | -0.03(-0.17%) |
Sep 08, 2017 | 17.30 | 17.32 | 17.27 | 17.30 | 44,196 | +0.01(+0.05%) |
Sep 07, 2017 | 17.31 | 17.31 | 17.28 | 17.29 | 22,337 | +0.00(+0.01%) |
Sep 06, 2017 | 17.32 | 17.32 | 17.27 | 17.29 | 55,777 | -0.01(-0.06%) |
Sep 05, 2017 | 17.28 | 17.30 | 17.28 | 17.30 | 33,058 | +0.00(+0.00%) |
Sep 01, 2017 | 17.31 | 17.31 | 17.27 | 17.30 | 19,331 | +0.01(+0.05%) |
Aug 31, 2017 | 17.29 | 17.30 | 17.27 | 17.29 | 13,282 | -0.01(-0.06%) |
Aug 30, 2017 | 17.29 | 17.31 | 17.29 | 17.30 | 20,518 | +0.03(+0.17%) |
Aug 29, 2017 | 17.27 | 17.30 | 17.27 | 17.27 | 37,930 | -0.02(-0.11%) |
Aug 28, 2017 | 17.26 | 17.29 | 17.26 | 17.29 | 10,670 | +0.01(+0.06%) |
Aug 25, 2017 | 17.26 | 17.28 | 17.25 | 17.28 | 3,545 | +0.03(+0.17%) |
Aug 24, 2017 | 17.28 | 17.28 | 17.25 | 17.25 | 18,317 | -0.02(-0.11%) |
Aug 23, 2017 | 17.26 | 17.28 | 17.26 | 17.27 | 53,252 | -0.02(-0.11%) |
Aug 22, 2017 | 17.27 | 17.29 | 17.25 | 17.29 | 6,821 | +0.01(+0.06%) |
Aug 21, 2017 | 17.25 | 17.28 | 17.24 | 17.28 | 44,215 | +0.04(+0.23%) |
Aug 18, 2017 | 17.25 | 17.28 | 17.24 | 17.24 | 24,473 | -0.02(-0.11%) |
Aug 17, 2017 | 17.24 | 17.27 | 17.24 | 17.26 | 128,730 | +0.01(+0.06%) |
Aug 16, 2017 | 17.25 | 17.27 | 17.24 | 17.25 | 28,031 | +0.00(+0.00%) |
Aug 15, 2017 | 17.26 | 17.28 | 17.24 | 17.25 | 45,792 | -0.01(-0.06%) |
Aug 14, 2017 | 17.32 | 17.32 | 17.26 | 17.26 | 21,500 | -0.03(-0.17%) |
Aug 11, 2017 | 17.29 | 17.29 | 17.28 | 17.29 | 4,414 | +0.04(+0.23%) |
Aug 10, 2017 | 17.26 | 17.28 | 17.25 | 17.25 | 59,093 | -0.03(-0.17%) |
Aug 09, 2017 | 17.28 | 17.28 | 17.24 | 17.28 | 24,432 | +0.02(+0.11%) |
Aug 08, 2017 | 17.24 | 17.27 | 17.24 | 17.26 | 38,892 | +0.01(+0.06%) |
Aug 07, 2017 | 17.23 | 17.26 | 17.23 | 17.25 | 48,243 | +0.01(+0.06%) |
Aug 04, 2017 | 17.24 | 17.25 | 17.22 | 17.24 | 26,812 | +0.02(+0.11%) |
Aug 03, 2017 | 17.26 | 17.27 | 17.22 | 17.22 | 41,137 | +0.00(+0.00%) |
Aug 02, 2017 | 17.24 | 17.24 | 17.22 | 17.22 | 14,250 | +0.01(+0.06%) |
Aug 01, 2017 | 17.22 | 17.23 | 17.20 | 17.21 | 17,210 | -0.01(-0.07%) |
Jul 31, 2017 | 17.22 | 17.23 | 17.20 | 17.22 | 18,218 | +0.00(+0.01%) |
Jul 28, 2017 | 17.20 | 17.22 | 17.20 | 17.22 | 31,597 | +0.02(+0.11%) |
Jul 27, 2017 | 17.21 | 17.22 | 17.19 | 17.20 | 43,128 | -0.02(-0.11%) |
Jul 26, 2017 | 17.21 | 17.22 | 17.20 | 17.22 | 35,758 | +0.00(+0.00%) |
Jul 25, 2017 | 17.19 | 17.23 | 17.19 | 17.22 | 110,385 | +0.04(+0.23%) |
Jul 24, 2017 | 17.20 | 17.20 | 17.17 | 17.18 | 111,827 | -0.02(-0.11%) |
Jul 21, 2017 | 17.20 | 17.20 | 17.18 | 17.20 | 23,327 | +0.02(+0.11%) |
Jul 20, 2017 | 17.19 | 17.19 | 17.17 | 17.18 | 17,096 | -0.01(-0.05%) |
Jul 19, 2017 | 17.16 | 17.18 | 17.16 | 17.19 | 30,991 | +0.03(+0.17%) |
Jul 18, 2017 | 17.17 | 17.17 | 17.14 | 17.16 | 47,279 | +0.00(+0.00%) |
Jul 17, 2017 | 17.13 | 17.16 | 17.12 | 17.16 | 57,420 | +0.04(+0.23%) |
Jul 14, 2017 | 17.13 | 17.15 | 17.12 | 17.12 | 19,502 | -0.01(-0.06%) |
Jul 13, 2017 | 17.14 | 17.14 | 17.10 | 17.13 | 29,131 | +0.01(+0.06%) |
Jul 12, 2017 | 17.13 | 17.14 | 17.12 | 17.12 | 16,616 | +0.01(+0.06%) |
Jul 11, 2017 | 17.13 | 17.13 | 17.11 | 17.11 | 14,708 | -0.05(-0.28%) |
Jul 10, 2017 | 17.11 | 17.16 | 17.10 | 17.16 | 90,986 | +0.07(+0.40%) |
Jul 07, 2017 | 17.11 | 17.12 | 17.09 | 17.09 | 133,344 | +0.00(+0.00%) |
Jul 06, 2017 | 17.11 | 17.14 | 17.08 | 17.09 | 52,471 | +0.00(+0.00%) |
Jul 05, 2017 | 17.08 | 17.14 | 17.08 | 17.09 | 25,563 | +0.01(+0.06%) |
Jul 03, 2017 | 17.11 | 17.12 | 17.07 | 17.08 | 17,949 | -0.00(-0.01%) |
Jun 30, 2017 | 17.11 | 17.13 | 17.09 | 17.09 | 63,965 | -0.02(-0.11%) |
Jun 29, 2017 | 17.13 | 17.14 | 17.09 | 17.11 | 84,537 | -0.02(-0.11%) |
Jun 28, 2017 | 17.15 | 17.16 | 17.12 | 17.13 | 125,904 | -0.03(-0.17%) |
Jun 27, 2017 | 17.16 | 17.16 | 17.14 | 17.16 | 49,466 | +0.01(+0.06%) |
Jun 26, 2017 | 17.16 | 17.16 | 17.14 | 17.15 | 108,244 | -0.01(-0.06%) |
Jun 23, 2017 | 17.16 | 17.16 | 17.15 | 17.16 | 24,480 | -0.01(-0.05%) |
Jun 22, 2017 | 17.15 | 17.16 | 17.15 | 17.16 | 36,557 | +0.01(+0.05%) |
Jun 21, 2017 | 17.15 | 17.16 | 17.14 | 17.16 | 46,438 | +0.01(+0.06%) |
Jun 20, 2017 | 17.16 | 17.16 | 17.14 | 17.15 | 49,075 | +0.01(+0.05%) |
Jun 19, 2017 | 17.15 | 17.16 | 17.14 | 17.14 | 17,977 | +0.00(+0.00%) |
Jun 16, 2017 | 17.16 | 17.16 | 17.13 | 17.14 | 325,597 | -0.02(-0.11%) |
Jun 15, 2017 | 17.15 | 17.16 | 17.13 | 17.16 | 16,678 | -0.01(-0.06%) |
Jun 14, 2017 | 17.16 | 17.16 | 17.15 | 17.16 | 27,983 | +0.02(+0.11%) |
Jun 13, 2017 | 17.14 | 17.15 | 17.13 | 17.15 | 29,586 | -0.01(-0.06%) |
Jun 12, 2017 | 17.15 | 17.16 | 17.14 | 17.16 | 38,590 | -0.02(-0.11%) |
Jun 09, 2017 | 17.16 | 17.17 | 17.15 | 17.17 | 14,215 | +0.01(+0.06%) |
Jun 08, 2017 | 17.17 | 17.18 | 17.15 | 17.16 | 58,465 | +0.00(+0.00%) |
Jun 07, 2017 | 17.17 | 17.19 | 17.16 | 17.16 | 102,994 | -0.02(-0.11%) |
Jun 06, 2017 | 17.17 | 17.18 | 17.16 | 17.18 | 38,552 | +0.03(+0.17%) |
Jun 05, 2017 | 17.17 | 17.19 | 17.16 | 17.16 | 73,401 | -0.03(-0.17%) |
Jun 02, 2017 | 17.17 | 17.19 | 17.16 | 17.18 | 35,325 | +0.03(+0.17%) |