Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.83 | 19.85 | 19.79 | 19.80 | 2,562,633 | +0.09(+0.46%) |
Jul 28, 2017 | 19.68 | 19.73 | 19.65 | 19.71 | 2,476,991 | +0.09(+0.46%) |
Jul 27, 2017 | 19.70 | 19.73 | 19.53 | 19.62 | 4,657,820 | -0.02(-0.12%) |
Jul 26, 2017 | 19.57 | 19.66 | 19.54 | 19.64 | 3,892,645 | +0.02(+0.08%) |
Jul 25, 2017 | 19.64 | 19.66 | 19.61 | 19.63 | 4,056,279 | +0.01(+0.04%) |
Jul 24, 2017 | 19.63 | 19.64 | 19.60 | 19.62 | 3,064,152 | +0.09(+0.46%) |
Jul 21, 2017 | 19.53 | 19.56 | 19.51 | 19.53 | 2,550,665 | +0.04(+0.21%) |
Jul 20, 2017 | 19.47 | 19.53 | 19.46 | 19.49 | 4,020,472 | +0.05(+0.25%) |
Jul 19, 2017 | 19.43 | 19.46 | 19.41 | 19.44 | 2,679,746 | +0.04(+0.21%) |
Jul 18, 2017 | 19.41 | 19.44 | 19.35 | 19.40 | 6,933,253 | +0.02(+0.13%) |
Jul 17, 2017 | 19.37 | 19.38 | 19.32 | 19.38 | 2,679,324 | -0.10(-0.50%) |
Jul 14, 2017 | 19.38 | 19.49 | 19.38 | 19.47 | 3,279,131 | +0.07(+0.38%) |
Jul 13, 2017 | 19.34 | 19.44 | 19.34 | 19.40 | 2,489,532 | +0.10(+0.51%) |
Jul 12, 2017 | 19.21 | 19.33 | 19.20 | 19.30 | 4,890,982 | +0.16(+0.85%) |
Jul 11, 2017 | 19.15 | 19.16 | 19.10 | 19.14 | 1,988,969 | +0.14(+0.73%) |
Jul 10, 2017 | 18.98 | 19.03 | 18.97 | 19.00 | 2,057,240 | +0.12(+0.65%) |
Jul 07, 2017 | 18.87 | 18.90 | 18.83 | 18.88 | 2,133,662 | +0.08(+0.43%) |
Jul 06, 2017 | 18.89 | 18.78 | 18.80 | 4,649,419 | -0.12(-0.65%) | |
Jul 05, 2017 | 18.82 | 18.92 | 18.81 | 18.92 | 3,594,128 | -0.11(-0.60%) |
Jul 03, 2017 | 19.03 | 19.10 | 18.99 | 19.03 | 3,232,076 | -0.07(-0.38%) |
Jun 30, 2017 | 19.13 | 19.17 | 19.09 | 19.11 | 3,893,259 | -0.02(-0.13%) |
Jun 29, 2017 | 19.20 | 19.22 | 19.05 | 19.13 | 4,112,571 | -0.08(-0.42%) |
Jun 28, 2017 | 19.19 | 19.23 | 19.15 | 19.21 | 3,840,725 | -0.01(-0.04%) |
Jun 27, 2017 | 19.25 | 19.29 | 19.20 | 19.22 | 2,783,371 | -0.10(-0.51%) |
Jun 26, 2017 | 19.30 | 19.33 | 19.27 | 19.32 | 3,487,448 | +0.15(+0.77%) |
Jun 23, 2017 | 19.17 | 19.20 | 19.14 | 19.17 | 4,113,219 | -0.05(-0.25%) |
Jun 22, 2017 | 19.25 | 19.28 | 19.21 | 19.22 | 2,342,002 | +0.08(+0.43%) |
Jun 21, 2017 | 19.15 | 19.18 | 19.13 | 19.14 | 2,309,275 | -0.05(-0.25%) |
Jun 20, 2017 | 19.26 | 19.26 | 19.16 | 19.19 | 3,623,329 | -0.17(-0.88%) |
Jun 19, 2017 | 19.29 | 19.36 | 19.29 | 19.36 | 2,946,389 | +0.24(+1.26%) |
Jun 16, 2017 | 19.09 | 19.12 | 19.05 | 19.12 | 6,301,870 | -0.01(-0.04%) |
Jun 15, 2017 | 19.08 | 19.14 | 19.08 | 19.13 | 4,235,300 | -0.10(-0.50%) |
Jun 14, 2017 | 19.24 | 19.30 | 19.18 | 19.22 | 3,515,561 | -0.10(-0.54%) |
Jun 13, 2017 | 19.29 | 19.35 | 19.29 | 19.33 | 5,547,767 | +0.16(+0.84%) |
Jun 12, 2017 | 19.18 | 19.21 | 19.13 | 19.17 | 2,957,661 | -0.18(-0.95%) |
Jun 09, 2017 | 19.40 | 19.42 | 19.26 | 19.35 | 3,165,738 | -0.04(-0.21%) |
Jun 08, 2017 | 19.39 | 19.41 | 19.36 | 19.39 | 2,238,276 | +0.10(+0.54%) |
Jun 07, 2017 | 19.29 | 19.32 | 19.25 | 19.29 | 1,929,924 | -0.04(-0.21%) |
Jun 06, 2017 | 19.31 | 19.36 | 19.30 | 19.33 | 2,510,118 | +0.22(+1.13%) |
Jun 05, 2017 | 19.17 | 19.20 | 19.10 | 19.11 | 4,049,205 | -0.14(-0.75%) |
Jun 02, 2017 | 19.25 | 19.28 | 19.20 | 19.25 | 4,071,652 | +0.09(+0.46%) |
Jun 01, 2017 | 19.17 | 19.18 | 19.09 | 19.17 | 3,165,566 | +0.20(+1.06%) |
May 31, 2017 | 19.04 | 19.05 | 18.95 | 18.97 | 3,814,322 | +0.06(+0.30%) |
May 30, 2017 | 18.85 | 18.94 | 18.84 | 18.91 | 2,264,672 | +0.10(+0.51%) |
May 26, 2017 | 18.81 | 18.85 | 18.79 | 18.81 | 2,103,456 | -0.02(-0.08%) |
May 25, 2017 | 18.83 | 18.85 | 18.81 | 18.83 | 2,447,528 | +0.05(+0.26%) |
May 24, 2017 | 18.73 | 18.81 | 18.73 | 18.78 | 2,457,743 | +0.09(+0.47%) |
May 23, 2017 | 18.68 | 18.73 | 18.66 | 18.69 | 4,874,991 | +0.02(+0.13%) |
May 22, 2017 | 18.64 | 18.69 | 18.64 | 18.67 | 2,348,800 | -0.02(-0.09%) |
May 19, 2017 | 18.64 | 18.71 | 18.61 | 18.69 | 5,773,753 | +0.02(+0.09%) |
May 18, 2017 | 18.56 | 18.73 | 18.56 | 18.67 | 4,135,790 | +0.10(+0.56%) |
May 17, 2017 | 18.69 | 18.71 | 18.55 | 18.56 | 3,968,907 | -0.21(-1.11%) |
May 16, 2017 | 18.77 | 18.80 | 18.73 | 18.77 | 2,398,208 | -0.06(-0.34%) |
May 15, 2017 | 18.73 | 18.86 | 18.73 | 18.84 | 7,059,474 | +0.11(+0.60%) |
May 12, 2017 | 18.65 | 18.73 | 18.64 | 18.73 | 4,390,250 | +0.04(+0.21%) |
May 11, 2017 | 18.64 | 18.69 | 18.61 | 18.69 | 2,421,124 | +0.02(+0.09%) |
May 10, 2017 | 18.64 | 18.68 | 18.61 | 18.67 | 1,445,376 | +0.06(+0.34%) |
May 09, 2017 | 18.56 | 18.63 | 18.55 | 18.60 | 3,748,839 | +0.23(+1.27%) |
May 08, 2017 | 18.32 | 18.38 | 18.31 | 18.37 | 7,055,483 | -0.02(-0.09%) |
May 05, 2017 | 18.28 | 18.39 | 18.28 | 18.39 | 2,226,286 | -0.03(-0.17%) |
May 04, 2017 | 18.43 | 18.46 | 18.38 | 18.42 | 3,423,354 | +0.00(+0.00%) |
May 03, 2017 | 18.43 | 18.46 | 18.40 | 18.42 | 2,100,265 | -0.04(-0.22%) |
May 02, 2017 | 18.45 | 18.48 | 18.42 | 18.46 | 1,790,028 | +0.06(+0.30%) |
May 01, 2017 | 18.39 | 18.47 | 18.38 | 18.40 | 1,466,016 | +0.04(+0.22%) |
Apr 28, 2017 | 18.41 | 18.41 | 18.35 | 18.36 | 1,488,022 | +0.01(+0.04%) |
Apr 27, 2017 | 18.36 | 18.38 | 18.32 | 18.36 | 2,570,473 | +0.14(+0.75%) |
Apr 26, 2017 | 18.22 | 18.29 | 18.21 | 18.22 | 2,259,693 | +0.11(+0.62%) |
Apr 25, 2017 | 18.08 | 18.14 | 18.08 | 18.11 | 2,436,739 | +0.15(+0.85%) |
Apr 24, 2017 | 17.92 | 17.97 | 17.92 | 17.96 | 2,408,899 | +0.09(+0.49%) |
Apr 21, 2017 | 17.88 | 17.88 | 17.84 | 17.87 | 2,407,115 | -0.10(-0.58%) |
Apr 20, 2017 | 17.89 | 17.99 | 17.89 | 17.97 | 2,409,899 | +0.24(+1.36%) |
Apr 19, 2017 | 17.80 | 17.81 | 17.70 | 17.73 | 3,179,477 | -0.14(-0.81%) |
Apr 18, 2017 | 17.84 | 17.90 | 17.83 | 17.88 | 2,528,661 | -0.24(-1.33%) |
Apr 17, 2017 | 18.04 | 18.12 | 17.97 | 18.12 | 1,636,600 | +0.04(+0.22%) |
Apr 13, 2017 | 18.15 | 18.16 | 18.07 | 18.08 | 1,452,569 | -0.05(-0.27%) |
Apr 12, 2017 | 18.15 | 18.15 | 18.07 | 18.12 | 3,963,455 | +0.08(+0.44%) |
Apr 11, 2017 | 18.04 | 18.06 | 17.94 | 18.04 | 2,140,597 | -0.10(-0.53%) |
Apr 10, 2017 | 18.09 | 18.15 | 18.08 | 18.14 | 1,395,397 | +0.02(+0.09%) |
Apr 07, 2017 | 18.09 | 18.17 | 18.09 | 18.12 | 2,646,775 | -0.01(-0.04%) |
Apr 06, 2017 | 18.12 | 18.16 | 18.10 | 18.13 | 2,273,582 | +0.02(+0.13%) |
Apr 05, 2017 | 18.13 | 18.20 | 18.09 | 18.11 | 4,486,473 | +0.07(+0.40%) |
Apr 04, 2017 | 17.93 | 18.05 | 17.91 | 18.04 | 1,765,278 | +0.04(+0.22%) |
Apr 03, 2017 | 17.92 | 18.02 | 17.89 | 18.00 | 4,578,272 | +0.15(+0.85%) |
Mar 31, 2017 | 17.84 | 17.87 | 17.79 | 17.84 | 2,201,288 | -0.10(-0.58%) |
Mar 30, 2017 | 17.94 | 17.96 | 17.91 | 17.95 | 1,827,906 | -0.02(-0.13%) |
Mar 29, 2017 | 17.92 | 17.98 | 17.92 | 17.97 | 2,013,389 | +0.02(+0.09%) |
Mar 28, 2017 | 17.88 | 17.99 | 17.88 | 17.96 | 3,684,073 | +0.06(+0.36%) |
Mar 27, 2017 | 17.77 | 17.90 | 17.75 | 17.89 | 1,913,099 | -0.06(-0.31%) |
Mar 24, 2017 | 17.96 | 17.97 | 17.89 | 17.95 | 3,164,915 | -0.03(-0.18%) |
Mar 23, 2017 | 17.88 | 18.00 | 17.88 | 17.98 | 3,141,520 | +0.13(+0.72%) |
Mar 22, 2017 | 17.79 | 17.90 | 17.75 | 17.85 | 3,169,933 | +0.08(+0.45%) |
Mar 21, 2017 | 17.96 | 18.00 | 17.74 | 17.77 | 4,002,329 | -0.13(-0.71%) |
Mar 20, 2017 | 17.84 | 17.92 | 17.84 | 17.90 | 2,366,287 | +0.10(+0.58%) |
Mar 17, 2017 | 17.81 | 17.82 | 17.74 | 17.79 | 2,254,748 | +0.02(+0.09%) |
Mar 16, 2017 | 17.83 | 17.83 | 17.75 | 17.78 | 2,996,007 | +0.18(+1.00%) |
Mar 15, 2017 | 17.46 | 17.65 | 17.45 | 17.60 | 6,571,251 | +0.22(+1.29%) |
Mar 14, 2017 | 17.42 | 17.42 | 17.35 | 17.38 | 1,774,599 | -0.07(-0.41%) |
Mar 13, 2017 | 17.45 | 17.45 | 17.41 | 17.45 | 2,325,091 | -0.02(-0.09%) |
Mar 10, 2017 | 17.46 | 17.49 | 17.41 | 17.47 | 1,638,496 | +0.17(+0.97%) |
Mar 09, 2017 | 17.29 | 17.32 | 17.24 | 17.30 | 2,493,585 | -0.07(-0.42%) |
Mar 08, 2017 | 17.45 | 17.45 | 17.36 | 17.37 | 2,642,172 | +0.05(+0.28%) |
Mar 07, 2017 | 17.34 | 17.38 | 17.31 | 17.32 | 2,411,456 | -0.02(-0.09%) |
Mar 06, 2017 | 17.35 | 17.36 | 17.30 | 17.34 | 1,608,756 | -0.06(-0.32%) |
Mar 03, 2017 | 17.39 | 17.42 | 17.35 | 17.39 | 2,649,555 | +0.02(+0.09%) |
Mar 02, 2017 | 17.40 | 17.43 | 17.36 | 17.38 | 2,240,147 | -0.21(-1.19%) |
Mar 01, 2017 | 17.54 | 17.63 | 17.51 | 17.59 | 3,205,019 | +0.26(+1.48%) |
Feb 28, 2017 | 17.27 | 17.36 | 17.27 | 17.33 | 1,967,169 | -0.08(-0.46%) |
Feb 27, 2017 | 17.34 | 17.42 | 17.33 | 17.41 | 1,594,884 | +0.13(+0.74%) |
Feb 24, 2017 | 17.22 | 17.30 | 17.22 | 17.28 | 1,415,477 | -0.09(-0.51%) |
Feb 23, 2017 | 17.39 | 17.43 | 17.35 | 17.37 | 2,634,605 | +0.07(+0.42%) |
Feb 22, 2017 | 17.31 | 17.32 | 17.27 | 17.30 | 1,632,384 | +0.02(+0.09%) |
Feb 21, 2017 | 17.23 | 17.28 | 17.22 | 17.28 | 2,108,003 | +0.07(+0.42%) |
Feb 17, 2017 | 17.21 | 17.21 | 17.21 | 0 | +0.05(+0.28%) | |
Feb 16, 2017 | 17.18 | 17.18 | 17.11 | 17.16 | 1,654,163 | -0.10(-0.56%) |
Feb 15, 2017 | 17.19 | 17.27 | 17.15 | 17.26 | 2,016,696 | +0.10(+0.56%) |
Feb 14, 2017 | 17.11 | 17.17 | 17.06 | 17.16 | 4,173,301 | +0.11(+0.66%) |
Feb 13, 2017 | 17.04 | 17.07 | 17.01 | 17.05 | 1,608,136 | +0.00(+0.00%) |
Feb 10, 2017 | 17.00 | 17.09 | 16.99 | 17.05 | 2,423,885 | +0.06(+0.38%) |
Feb 09, 2017 | 16.94 | 16.98 | 16.92 | 16.98 | 3,205,746 | +0.02(+0.09%) |
Feb 08, 2017 | 16.97 | 17.00 | 16.92 | 16.97 | 2,828,551 | +0.14(+0.86%) |
Feb 07, 2017 | 16.89 | 16.91 | 16.80 | 16.82 | 3,744,233 | +0.00(+0.00%) |
Feb 06, 2017 | 16.83 | 16.86 | 16.79 | 16.82 | 2,395,848 | -0.02(-0.14%) |
Feb 03, 2017 | 16.84 | 16.87 | 16.78 | 16.85 | 2,846,753 | +0.00(+0.00%) |
Feb 02, 2017 | 16.78 | 16.85 | 16.76 | 16.85 | 2,222,975 | -0.06(-0.38%) |
Feb 01, 2017 | 17.03 | 17.03 | 16.90 | 16.91 | 3,816,459 | +0.05(+0.29%) |
Jan 31, 2017 | 16.85 | 16.89 | 16.83 | 16.86 | 3,183,775 | +0.01(+0.05%) |
Jan 30, 2017 | 16.88 | 16.88 | 16.79 | 16.86 | 1,993,075 | -0.02(-0.14%) |
Jan 27, 2017 | 16.93 | 16.96 | 16.83 | 16.88 | 5,331,462 | +0.02(+0.14%) |
Jan 26, 2017 | 16.82 | 16.93 | 16.80 | 16.86 | 8,436,192 | +0.04(+0.24%) |
Jan 25, 2017 | 16.74 | 16.82 | 16.73 | 16.82 | 9,883,686 | +0.08(+0.48%) |
Jan 24, 2017 | 16.65 | 16.75 | 16.64 | 16.74 | 3,348,792 | +0.08(+0.48%) |
Jan 23, 2017 | 16.58 | 16.66 | 16.56 | 16.66 | 3,040,870 | +0.03(+0.19%) |
Jan 20, 2017 | 16.63 | 16.63 | 16.54 | 16.62 | 2,971,446 | +0.00(+0.00%) |
Jan 19, 2017 | 16.62 | 16.68 | 16.58 | 16.62 | 4,958,431 | -0.03(-0.19%) |
Jan 18, 2017 | 16.72 | 16.72 | 16.66 | 16.66 | 3,565,288 | +0.11(+0.68%) |
Jan 17, 2017 | 16.53 | 16.56 | 16.50 | 16.54 | 3,407,217 | +0.02(+0.15%) |
Jan 13, 2017 | 16.52 | 16.52 | 16.52 | 0 | +0.09(+0.54%) | |
Jan 12, 2017 | 16.54 | 16.54 | 16.39 | 16.43 | 26,732,690 | -0.23(-1.40%) |
Jan 11, 2017 | 16.66 | 16.73 | 16.62 | 16.66 | 4,344,277 | +0.07(+0.44%) |
Jan 10, 2017 | 16.51 | 16.68 | 16.50 | 16.59 | 5,469,419 | +0.30(+1.87%) |
Jan 09, 2017 | 16.30 | 16.32 | 16.28 | 16.29 | 1,622,139 | +0.07(+0.45%) |
Jan 06, 2017 | 16.22 | 16.25 | 16.17 | 16.22 | 2,636,196 | -0.06(-0.39%) |
Jan 05, 2017 | 16.12 | 16.34 | 16.12 | 16.28 | 10,855,567 | +0.30(+1.86%) |
Jan 04, 2017 | 15.90 | 15.99 | 15.90 | 15.98 | 7,469,700 | +0.10(+0.66%) |
Jan 03, 2017 | 15.89 | 15.93 | 15.83 | 15.88 | 3,002,133 | +0.26(+1.64%) |
Dec 30, 2016 | 15.62 | 15.62 | 15.62 | 0 | +0.04(+0.26%) | |
Dec 29, 2016 | 15.52 | 15.59 | 15.51 | 15.58 | 4,347,687 | +0.10(+0.62%) |
Dec 28, 2016 | 15.58 | 15.59 | 15.45 | 15.49 | 7,991,188 | -0.10(-0.62%) |
Dec 27, 2016 | 15.59 | 15.63 | 15.55 | 15.58 | 4,776,572 | +0.00(+0.00%) |
Dec 23, 2016 | 15.58 | 15.58 | 15.58 | 0 | -0.06(-0.36%) | |
Dec 22, 2016 | 15.64 | 15.66 | 15.59 | 15.64 | 2,840,565 | -0.02(-0.15%) |
Dec 21, 2016 | 15.70 | 15.72 | 15.65 | 15.66 | 1,906,750 | -0.03(-0.21%) |
Dec 20, 2016 | 15.72 | 15.75 | 15.68 | 15.69 | 2,563,096 | +0.00(+0.00%) |
Dec 19, 2016 | 15.73 | 15.74 | 15.69 | 15.69 | 2,170,924 | -0.13(-0.85%) |
Dec 16, 2016 | 15.88 | 15.88 | 15.78 | 15.83 | 4,084,934 | -0.09(-0.55%) |
Dec 15, 2016 | 15.90 | 15.97 | 15.88 | 15.92 | 4,148,718 | -0.10(-0.60%) |
Dec 14, 2016 | 16.14 | 16.23 | 15.97 | 16.01 | 5,960,774 | -0.28(-1.70%) |
Dec 13, 2016 | 16.19 | 16.31 | 16.19 | 16.29 | 2,818,073 | +0.19(+1.18%) |
Dec 12, 2016 | 16.14 | 16.19 | 16.07 | 16.10 | 4,003,141 | -0.25(-1.51%) |
Dec 09, 2016 | 16.38 | 16.38 | 16.33 | 16.34 | 4,899,235 | -0.11(-0.68%) |
Dec 08, 2016 | 16.46 | 16.60 | 16.45 | 16.46 | 4,693,351 | -0.18(-1.10%) |
Dec 07, 2016 | 16.52 | 16.65 | 16.49 | 16.64 | 3,809,332 | +0.11(+0.67%) |
Dec 06, 2016 | 16.50 | 16.54 | 16.46 | 16.53 | 3,670,773 | +0.01(+0.05%) |
Dec 05, 2016 | 16.48 | 16.54 | 16.47 | 16.52 | 2,424,937 | +0.06(+0.39%) |
Dec 02, 2016 | 16.45 | 16.53 | 16.41 | 16.46 | 3,018,338 | -0.19(-1.14%) |
Dec 01, 2016 | 16.68 | 16.73 | 16.62 | 16.65 | 3,247,385 | -0.15(-0.90%) |
Nov 30, 2016 | 16.76 | 16.83 | 16.73 | 16.80 | 3,671,671 | +0.12(+0.71%) |
Nov 29, 2016 | 16.65 | 16.71 | 16.63 | 16.68 | 2,788,717 | +0.10(+0.57%) |
Nov 28, 2016 | 16.63 | 16.66 | 16.57 | 16.58 | 1,496,740 | -0.07(-0.43%) |
Nov 25, 2016 | 16.68 | 16.68 | 16.63 | 16.65 | 1,679,649 | +0.04(+0.24%) |
Nov 23, 2016 | 16.61 | 16.61 | 16.61 | 0 | -0.06(-0.38%) | |
Nov 22, 2016 | 16.64 | 16.69 | 16.57 | 16.68 | 8,301,594 | +0.13(+0.77%) |
Nov 21, 2016 | 16.50 | 16.55 | 16.48 | 16.55 | 3,027,070 | +0.07(+0.43%) |
Nov 18, 2016 | 16.53 | 16.53 | 16.42 | 16.48 | 3,259,754 | +0.05(+0.29%) |
Nov 17, 2016 | 16.37 | 16.46 | 16.37 | 16.43 | 3,710,263 | +0.18(+1.12%) |
Nov 16, 2016 | 16.26 | 16.27 | 16.20 | 16.25 | 10,941,562 | -0.24(-1.44%) |
Nov 15, 2016 | 16.35 | 16.49 | 16.33 | 16.49 | 4,469,868 | +0.15(+0.92%) |
Nov 14, 2016 | 16.29 | 16.42 | 16.27 | 16.34 | 3,502,435 | -0.17(-1.06%) |
Nov 11, 2016 | 16.50 | 16.57 | 16.35 | 16.51 | 5,419,885 | -0.12(-0.72%) |
Nov 10, 2016 | 16.78 | 16.78 | 16.55 | 16.63 | 8,120,394 | -0.04(-0.24%) |
Nov 09, 2016 | 16.66 | 16.87 | 16.65 | 16.67 | 12,959,943 | -0.25(-1.45%) |
Nov 08, 2016 | 16.83 | 17.00 | 16.79 | 16.92 | 3,078,590 | +0.11(+0.66%) |
Nov 07, 2016 | 16.78 | 16.89 | 16.77 | 16.80 | 15,127,743 | +0.04(+0.24%) |
Nov 04, 2016 | 16.77 | 16.84 | 16.75 | 16.77 | 6,863,801 | -0.21(-1.26%) |
Nov 03, 2016 | 17.00 | 17.04 | 16.94 | 16.98 | 3,045,911 | -0.06(-0.37%) |
Nov 02, 2016 | 17.10 | 17.12 | 16.96 | 17.04 | 5,288,923 | -0.14(-0.83%) |
Nov 01, 2016 | 17.24 | 17.30 | 17.10 | 17.19 | 3,212,632 | +0.07(+0.42%) |
Oct 31, 2016 | 17.07 | 17.16 | 17.07 | 17.11 | 2,437,917 | -0.02(-0.14%) |
Oct 28, 2016 | 17.19 | 17.23 | 17.07 | 17.14 | 4,431,580 | -0.13(-0.74%) |
Oct 27, 2016 | 17.37 | 17.37 | 17.25 | 17.27 | 2,507,276 | -0.15(-0.87%) |
Oct 26, 2016 | 17.39 | 17.48 | 17.36 | 17.42 | 2,546,130 | -0.06(-0.32%) |
Oct 25, 2016 | 17.50 | 17.55 | 17.47 | 17.47 | 4,347,856 | -0.03(-0.18%) |
Oct 24, 2016 | 17.48 | 17.53 | 17.48 | 17.50 | 2,072,915 | +0.18(+1.05%) |
Oct 21, 2016 | 17.25 | 17.34 | 17.25 | 17.32 | 1,965,550 | -0.01(-0.05%) |
Oct 20, 2016 | 17.29 | 17.34 | 17.26 | 17.33 | 4,222,712 | +0.02(+0.14%) |
Oct 19, 2016 | 17.26 | 17.34 | 17.23 | 17.30 | 3,367,908 | +0.06(+0.32%) |
Oct 18, 2016 | 17.29 | 17.29 | 17.23 | 17.25 | 1,966,484 | +0.18(+1.07%) |
Oct 17, 2016 | 17.03 | 17.09 | 17.00 | 17.07 | 1,703,955 | -0.09(-0.51%) |
Oct 14, 2016 | 17.21 | 17.27 | 17.15 | 17.15 | 3,397,729 | +0.10(+0.60%) |
Oct 13, 2016 | 17.01 | 17.09 | 16.92 | 17.05 | 5,290,199 | -0.20(-1.15%) |
Oct 12, 2016 | 17.22 | 17.29 | 17.21 | 17.25 | 2,743,564 | +0.11(+0.65%) |
Oct 11, 2016 | 17.25 | 17.25 | 17.07 | 17.14 | 3,296,320 | -0.52(-2.92%) |
Oct 10, 2016 | 17.58 | 17.71 | 17.58 | 17.65 | 1,584,771 | +0.12(+0.68%) |
Oct 07, 2016 | 17.57 | 17.57 | 17.45 | 17.53 | 1,945,274 | -0.03(-0.18%) |
Oct 06, 2016 | 17.54 | 17.59 | 17.49 | 17.57 | 1,026,102 | -0.02(-0.14%) |
Oct 05, 2016 | 17.51 | 17.63 | 17.51 | 17.59 | 4,166,751 | +0.18(+1.05%) |
Oct 04, 2016 | 17.52 | 17.55 | 17.37 | 17.41 | 3,409,622 | -0.09(-0.50%) |
Oct 03, 2016 | 17.46 | 17.52 | 17.40 | 17.50 | 1,859,013 | +0.03(+0.18%) |
Sep 30, 2016 | 17.35 | 17.50 | 17.35 | 17.46 | 2,839,286 | +0.06(+0.36%) |
Sep 29, 2016 | 17.53 | 17.56 | 17.34 | 17.40 | 3,016,314 | -0.17(-0.99%) |
Sep 28, 2016 | 17.52 | 17.57 | 17.40 | 17.57 | 2,230,132 | +0.13(+0.77%) |
Sep 27, 2016 | 17.38 | 17.46 | 17.37 | 17.44 | 2,307,359 | +0.18(+1.06%) |
Sep 26, 2016 | 17.32 | 17.34 | 17.25 | 17.26 | 1,742,276 | -0.21(-1.23%) |
Sep 23, 2016 | 17.47 | 17.50 | 17.43 | 17.47 | 1,872,441 | -0.13(-0.77%) |
Sep 22, 2016 | 17.60 | 17.63 | 17.57 | 17.61 | 2,129,403 | +0.07(+0.41%) |
Sep 21, 2016 | 17.38 | 17.55 | 17.31 | 17.53 | 2,103,949 | +0.20(+1.14%) |
Sep 20, 2016 | 17.40 | 17.43 | 17.34 | 17.34 | 1,546,275 | -0.02(-0.09%) |
Sep 19, 2016 | 17.45 | 17.50 | 17.34 | 17.35 | 2,839,156 | -0.01(-0.05%) |
Sep 16, 2016 | 17.40 | 17.40 | 17.28 | 17.36 | 2,177,972 | -0.08(-0.45%) |
Sep 15, 2016 | 17.36 | 17.50 | 17.31 | 17.44 | 2,467,134 | +0.27(+1.57%) |
Sep 14, 2016 | 17.18 | 17.26 | 17.14 | 17.17 | 4,536,343 | +0.10(+0.56%) |
Sep 13, 2016 | 17.16 | 17.22 | 16.99 | 17.07 | 5,378,952 | -0.41(-2.36%) |
Sep 12, 2016 | 17.24 | 17.52 | 17.22 | 17.49 | 3,999,110 | +0.07(+0.41%) |
Sep 09, 2016 | 17.66 | 17.66 | 17.42 | 17.42 | 6,430,323 | -0.12(-0.68%) |
Sep 08, 2016 | 17.49 | 17.57 | 17.48 | 17.53 | 4,882,658 | +0.16(+0.91%) |
Sep 07, 2016 | 17.31 | 17.41 | 17.31 | 17.38 | 6,415,256 | +0.03(+0.18%) |
Sep 06, 2016 | 17.38 | 17.38 | 17.27 | 17.34 | 5,044,814 | +0.17(+1.02%) |
Sep 02, 2016 | 17.07 | 17.17 | 17.17 | 17.17 | 9,823,146 | +0.29(+1.69%) |
Sep 01, 2016 | 16.88 | 16.90 | 16.80 | 16.88 | 3,096,027 | +0.20(+1.19%) |
Aug 31, 2016 | 16.73 | 16.74 | 16.63 | 16.69 | 3,183,314 | -0.08(-0.47%) |
Aug 30, 2016 | 16.79 | 16.79 | 16.69 | 16.77 | 28,196,422 | +0.14(+0.86%) |
Aug 29, 2016 | 16.57 | 16.63 | 16.56 | 16.62 | 1,715,046 | +0.01(+0.05%) |
Aug 26, 2016 | 16.73 | 16.83 | 16.54 | 16.61 | 3,717,279 | -0.06(-0.33%) |
Aug 25, 2016 | 16.61 | 16.69 | 16.61 | 16.67 | 1,908,803 | +0.05(+0.29%) |
Aug 24, 2016 | 16.63 | 16.69 | 16.60 | 16.62 | 1,638,320 | -0.13(-0.76%) |
Aug 23, 2016 | 16.78 | 16.81 | 16.74 | 16.75 | 2,361,159 | +0.14(+0.86%) |
Aug 22, 2016 | 16.61 | 16.64 | 16.58 | 16.61 | 1,858,688 | -0.06(-0.33%) |
Aug 19, 2016 | 16.65 | 16.68 | 16.57 | 16.66 | 1,980,672 | -0.13(-0.80%) |
Aug 18, 2016 | 16.75 | 16.80 | 16.74 | 16.80 | 2,744,456 | +0.06(+0.38%) |
Aug 17, 2016 | 16.73 | 16.77 | 16.63 | 16.73 | 3,971,167 | -0.08(-0.47%) |
Aug 16, 2016 | 16.83 | 16.84 | 16.77 | 16.81 | 2,324,549 | -0.11(-0.66%) |
Aug 15, 2016 | 16.88 | 16.93 | 16.87 | 16.92 | 1,479,651 | +0.10(+0.57%) |
Aug 12, 2016 | 16.81 | 16.85 | 16.78 | 16.83 | 3,027,722 | -0.06(-0.33%) |
Aug 11, 2016 | 16.79 | 16.90 | 16.79 | 16.88 | 1,868,742 | +0.17(+1.04%) |
Aug 10, 2016 | 16.71 | 16.75 | 16.68 | 16.71 | 2,150,177 | -0.07(-0.43%) |
Aug 09, 2016 | 16.75 | 16.81 | 16.74 | 16.78 | 1,437,618 | +0.02(+0.14%) |
Aug 08, 2016 | 16.75 | 16.79 | 16.75 | 16.76 | 1,025,074 | +0.07(+0.43%) |
Aug 05, 2016 | 16.61 | 16.70 | 16.61 | 16.69 | 2,127,514 | +0.29(+1.74%) |
Aug 04, 2016 | 16.39 | 16.44 | 16.36 | 16.40 | 3,172,136 | +0.01(+0.05%) |
Aug 03, 2016 | 16.30 | 16.40 | 16.27 | 16.39 | 3,822,030 | -0.09(-0.53%) |
Aug 02, 2016 | 16.50 | 16.56 | 16.42 | 16.48 | 2,386,241 | -0.06(-0.38%) |