Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.30 | 22.30 | 22.18 | 22.23 | 358,198 | +0.00(+0.02%) |
Apr 27, 2017 | 22.25 | 22.25 | 22.17 | 22.23 | 351,272 | +0.06(+0.25%) |
Apr 26, 2017 | 22.21 | 22.21 | 22.13 | 22.17 | 455,849 | +0.03(+0.12%) |
Apr 25, 2017 | 22.12 | 22.18 | 22.04 | 22.14 | 461,198 | +0.17(+0.76%) |
Apr 24, 2017 | 22.01 | 22.02 | 21.91 | 21.98 | 415,498 | +0.25(+1.16%) |
Apr 21, 2017 | 21.81 | 21.81 | 21.66 | 21.73 | 286,275 | -0.04(-0.20%) |
Apr 20, 2017 | 21.64 | 21.77 | 21.60 | 21.77 | 273,121 | +0.23(+1.06%) |
Apr 19, 2017 | 21.52 | 21.64 | 21.50 | 21.54 | 194,788 | +0.04(+0.21%) |
Apr 18, 2017 | 21.47 | 21.51 | 21.41 | 21.50 | 215,628 | -0.02(-0.10%) |
Apr 17, 2017 | 21.42 | 21.52 | 21.38 | 21.52 | 298,271 | +0.16(+0.74%) |
Apr 13, 2017 | 21.43 | 21.48 | 21.33 | 21.36 | 199,408 | -0.08(-0.39%) |
Apr 12, 2017 | 21.55 | 21.55 | 21.40 | 21.44 | 301,648 | -0.10(-0.44%) |
Apr 11, 2017 | 21.61 | 21.61 | 21.37 | 21.54 | 322,467 | -0.07(-0.32%) |
Apr 10, 2017 | 21.65 | 21.71 | 21.52 | 21.61 | 574,619 | +0.00(+0.02%) |
Apr 07, 2017 | 21.64 | 21.64 | 21.53 | 21.60 | 256,880 | -0.00(-0.00%) |
Apr 06, 2017 | 21.64 | 21.65 | 21.53 | 21.60 | 525,788 | +0.06(+0.26%) |
Apr 05, 2017 | 21.78 | 21.82 | 21.52 | 21.55 | 523,398 | -0.12(-0.57%) |
Apr 04, 2017 | 21.69 | 21.69 | 21.58 | 21.67 | 277,591 | -0.02(-0.11%) |
Apr 03, 2017 | 21.83 | 21.83 | 21.56 | 21.69 | 786,774 | -0.06(-0.28%) |
Mar 31, 2017 | 21.71 | 21.78 | 21.70 | 21.76 | 568,080 | +0.04(+0.20%) |
Mar 30, 2017 | 21.69 | 21.73 | 21.66 | 21.71 | 515,518 | +0.04(+0.17%) |
Mar 29, 2017 | 21.67 | 21.73 | 21.57 | 21.67 | 251,445 | +0.10(+0.45%) |
Mar 28, 2017 | 21.49 | 21.62 | 21.42 | 21.58 | 239,020 | +0.12(+0.57%) |
Mar 27, 2017 | 21.27 | 21.47 | 21.17 | 21.45 | 373,034 | +0.09(+0.44%) |
Mar 24, 2017 | 21.37 | 21.51 | 21.32 | 21.36 | 368,757 | +0.04(+0.17%) |
Mar 23, 2017 | 21.40 | 21.45 | 21.31 | 21.32 | 226,906 | -0.05(-0.22%) |
Mar 22, 2017 | 21.27 | 21.38 | 21.22 | 21.37 | 297,703 | +0.10(+0.46%) |
Mar 21, 2017 | 21.80 | 21.80 | 21.27 | 21.27 | 470,407 | -0.41(-1.89%) |
Mar 20, 2017 | 21.75 | 21.75 | 21.62 | 21.68 | 280,754 | +0.01(+0.03%) |
Mar 17, 2017 | 21.75 | 21.75 | 21.63 | 21.68 | 211,083 | +0.03(+0.14%) |
Mar 16, 2017 | 21.67 | 21.69 | 21.62 | 21.65 | 211,723 | -0.03(-0.12%) |
Mar 15, 2017 | 21.58 | 21.69 | 21.52 | 21.67 | 218,680 | +0.17(+0.79%) |
Mar 14, 2017 | 21.58 | 21.58 | 21.42 | 21.50 | 198,034 | -0.08(-0.37%) |
Mar 13, 2017 | 21.56 | 21.58 | 21.52 | 21.58 | 238,843 | +0.06(+0.27%) |
Mar 10, 2017 | 21.51 | 21.56 | 21.41 | 21.52 | 271,633 | +0.10(+0.46%) |
Mar 09, 2017 | 21.48 | 21.49 | 21.35 | 21.43 | 211,991 | -0.01(-0.06%) |
Mar 08, 2017 | 21.51 | 21.51 | 21.42 | 21.44 | 217,886 | +0.04(+0.18%) |
Mar 07, 2017 | 21.48 | 21.52 | 21.36 | 21.40 | 280,404 | -0.10(-0.44%) |
Mar 06, 2017 | 21.58 | 21.58 | 21.39 | 21.49 | 453,412 | -0.07(-0.32%) |
Mar 03, 2017 | 21.56 | 21.56 | 21.45 | 21.56 | 283,003 | +0.05(+0.23%) |
Mar 02, 2017 | 21.72 | 21.72 | 21.50 | 21.51 | 285,504 | -0.14(-0.63%) |
Mar 01, 2017 | 21.60 | 21.70 | 21.52 | 21.65 | 542,654 | +0.26(+1.21%) |
Feb 28, 2017 | 21.48 | 21.48 | 21.36 | 21.39 | 303,380 | -0.08(-0.38%) |
Feb 27, 2017 | 21.47 | 21.50 | 21.37 | 21.47 | 275,712 | +0.07(+0.34%) |
Feb 24, 2017 | 21.37 | 21.42 | 21.24 | 21.40 | 361,390 | +0.02(+0.07%) |
Feb 23, 2017 | 21.53 | 21.53 | 21.29 | 21.39 | 402,586 | -0.12(-0.55%) |
Feb 22, 2017 | 21.60 | 21.60 | 21.47 | 21.50 | 544,898 | -0.04(-0.16%) |
Feb 21, 2017 | 21.54 | 21.56 | 21.46 | 21.54 | 958,070 | +0.12(+0.57%) |
Feb 17, 2017 | 21.42 | 21.42 | 21.42 | 0 | +0.12(+0.55%) | |
Feb 16, 2017 | 21.46 | 21.46 | 21.24 | 21.30 | 641,225 | -0.05(-0.24%) |
Feb 15, 2017 | 21.26 | 21.38 | 21.21 | 21.35 | 492,697 | +0.14(+0.66%) |
Feb 14, 2017 | 21.14 | 21.21 | 21.10 | 21.21 | 462,849 | +0.07(+0.32%) |
Feb 13, 2017 | 21.18 | 21.18 | 21.11 | 21.14 | 618,228 | +0.08(+0.38%) |
Feb 10, 2017 | 21.08 | 21.08 | 20.98 | 21.06 | 625,314 | +0.10(+0.47%) |
Feb 09, 2017 | 20.94 | 20.99 | 20.88 | 20.97 | 480,264 | +0.13(+0.62%) |
Feb 08, 2017 | 20.87 | 20.87 | 20.72 | 20.84 | 379,244 | +0.03(+0.13%) |
Feb 07, 2017 | 20.87 | 20.87 | 20.76 | 20.81 | 648,934 | +0.05(+0.26%) |
Feb 06, 2017 | 20.81 | 20.81 | 20.69 | 20.76 | 359,543 | -0.01(-0.06%) |
Feb 03, 2017 | 20.72 | 20.77 | 20.69 | 20.77 | 246,853 | +0.12(+0.57%) |
Feb 02, 2017 | 20.71 | 20.73 | 20.61 | 20.65 | 358,705 | -0.03(-0.14%) |
Feb 01, 2017 | 20.78 | 20.78 | 20.62 | 20.68 | 541,301 | +0.09(+0.45%) |
Jan 31, 2017 | 20.57 | 20.59 | 20.43 | 20.59 | 551,393 | +0.00(+0.02%) |
Jan 30, 2017 | 20.76 | 20.76 | 20.47 | 20.58 | 442,504 | -0.17(-0.80%) |
Jan 27, 2017 | 20.78 | 20.79 | 20.70 | 20.75 | 290,443 | +0.00(+0.00%) |
Jan 26, 2017 | 20.85 | 20.85 | 20.71 | 20.75 | 363,022 | +0.03(+0.12%) |
Jan 25, 2017 | 20.72 | 20.74 | 20.65 | 20.72 | 713,675 | +0.20(+0.97%) |
Jan 24, 2017 | 20.42 | 20.53 | 20.35 | 20.52 | 387,436 | +0.20(+0.97%) |
Jan 23, 2017 | 20.44 | 20.44 | 20.24 | 20.33 | 470,268 | -0.01(-0.06%) |
Jan 20, 2017 | 20.47 | 20.47 | 20.31 | 20.34 | 210,231 | +0.02(+0.08%) |
Jan 19, 2017 | 20.46 | 20.46 | 20.27 | 20.32 | 254,562 | -0.05(-0.22%) |
Jan 18, 2017 | 20.41 | 20.41 | 20.28 | 20.37 | 193,310 | +0.07(+0.34%) |
Jan 17, 2017 | 20.47 | 20.47 | 20.26 | 20.30 | 408,705 | -0.12(-0.60%) |
Jan 13, 2017 | 20.42 | 20.42 | 20.42 | 0 | +0.08(+0.40%) | |
Jan 12, 2017 | 20.36 | 20.36 | 20.15 | 20.34 | 266,221 | -0.00(-0.02%) |
Jan 11, 2017 | 20.45 | 20.45 | 20.26 | 20.34 | 235,171 | +0.01(+0.05%) |
Jan 10, 2017 | 20.37 | 20.41 | 20.26 | 20.33 | 303,423 | +0.01(+0.05%) |
Jan 09, 2017 | 20.36 | 20.36 | 20.22 | 20.32 | 393,073 | +0.06(+0.31%) |
Jan 06, 2017 | 20.17 | 20.28 | 20.11 | 20.26 | 313,634 | +0.17(+0.86%) |
Jan 05, 2017 | 20.12 | 20.15 | 20.01 | 20.09 | 230,362 | +0.06(+0.30%) |
Jan 04, 2017 | 19.95 | 20.09 | 19.92 | 20.03 | 568,378 | +0.18(+0.90%) |
Jan 03, 2017 | 19.96 | 19.96 | 19.75 | 19.85 | 822,532 | +0.14(+0.71%) |
Dec 30, 2016 | 19.71 | 19.71 | 19.71 | 0 | -0.19(-0.97%) | |
Dec 29, 2016 | 19.89 | 19.98 | 19.84 | 19.90 | 142,687 | -0.03(-0.14%) |
Dec 28, 2016 | 20.19 | 20.19 | 19.92 | 19.93 | 198,624 | -0.12(-0.62%) |
Dec 27, 2016 | 20.03 | 20.20 | 20.03 | 20.05 | 280,769 | +0.03(+0.15%) |
Dec 23, 2016 | 20.03 | 20.03 | 20.03 | 0 | +0.08(+0.42%) | |
Dec 22, 2016 | 20.03 | 20.03 | 19.89 | 19.94 | 147,862 | -0.13(-0.63%) |
Dec 21, 2016 | 20.12 | 20.12 | 20.03 | 20.07 | 280,437 | -0.02(-0.08%) |
Dec 20, 2016 | 20.09 | 20.11 | 20.06 | 20.08 | 180,738 | +0.08(+0.38%) |
Dec 19, 2016 | 20.16 | 20.16 | 19.95 | 20.01 | 243,879 | +0.01(+0.07%) |
Dec 16, 2016 | 20.10 | 20.10 | 19.86 | 19.99 | 240,561 | +0.01(+0.05%) |
Dec 15, 2016 | 20.02 | 20.11 | 19.95 | 19.98 | 767,865 | +0.07(+0.35%) |
Dec 14, 2016 | 20.11 | 20.11 | 19.88 | 19.91 | 286,785 | -0.12(-0.61%) |
Dec 13, 2016 | 19.95 | 20.12 | 19.91 | 20.03 | 324,683 | +0.19(+0.96%) |
Dec 12, 2016 | 20.01 | 20.01 | 19.75 | 19.84 | 450,345 | -0.10(-0.51%) |
Dec 09, 2016 | 19.98 | 19.98 | 19.88 | 19.94 | 437,579 | +0.15(+0.75%) |
Dec 08, 2016 | 19.84 | 19.85 | 19.73 | 19.80 | 230,747 | +0.08(+0.41%) |
Dec 07, 2016 | 19.63 | 19.75 | 19.44 | 19.71 | 209,503 | +0.22(+1.14%) |
Dec 06, 2016 | 19.55 | 19.55 | 19.41 | 19.49 | 166,219 | +0.05(+0.28%) |
Dec 05, 2016 | 19.40 | 19.50 | 19.31 | 19.44 | 352,799 | +0.20(+1.03%) |
Dec 02, 2016 | 19.04 | 19.28 | 19.04 | 19.24 | 286,742 | +0.04(+0.23%) |
Dec 01, 2016 | 19.59 | 19.59 | 19.17 | 19.20 | 378,126 | -0.31(-1.60%) |
Nov 30, 2016 | 19.85 | 19.85 | 19.50 | 19.51 | 495,643 | -0.18(-0.90%) |
Nov 29, 2016 | 19.73 | 19.80 | 19.61 | 19.69 | 309,300 | +0.05(+0.26%) |
Nov 28, 2016 | 19.83 | 19.83 | 19.63 | 19.64 | 269,312 | -0.13(-0.65%) |
Nov 25, 2016 | 19.77 | 19.77 | 19.70 | 19.76 | 191,309 | +0.09(+0.45%) |
Nov 23, 2016 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.02%) | |
Nov 22, 2016 | 19.78 | 19.78 | 19.64 | 19.67 | 398,022 | +0.04(+0.20%) |
Nov 21, 2016 | 19.61 | 19.65 | 19.53 | 19.63 | 464,618 | +0.13(+0.67%) |
Nov 18, 2016 | 19.56 | 19.56 | 19.43 | 19.50 | 441,780 | -0.02(-0.08%) |
Nov 17, 2016 | 19.41 | 19.52 | 19.36 | 19.52 | 456,205 | +0.17(+0.89%) |
Nov 16, 2016 | 19.31 | 19.39 | 19.24 | 19.34 | 311,433 | +0.00(+0.02%) |
Nov 15, 2016 | 19.26 | 19.34 | 19.22 | 19.34 | 756,230 | +0.23(+1.19%) |
Nov 14, 2016 | 19.28 | 19.28 | 18.98 | 19.11 | 356,516 | -0.05(-0.28%) |
Nov 11, 2016 | 19.10 | 19.17 | 18.96 | 19.17 | 237,523 | +0.13(+0.70%) |
Nov 10, 2016 | 19.35 | 19.39 | 18.94 | 19.03 | 463,153 | -0.09(-0.47%) |
Nov 09, 2016 | 18.57 | 19.19 | 18.57 | 19.12 | 624,181 | +0.12(+0.62%) |
Nov 08, 2016 | 18.89 | 19.04 | 18.81 | 19.01 | 278,178 | +0.12(+0.64%) |
Nov 07, 2016 | 18.89 | 18.89 | 18.74 | 18.89 | 427,216 | +0.46(+2.48%) |
Nov 04, 2016 | 18.52 | 18.61 | 18.43 | 18.43 | 230,381 | -0.02(-0.11%) |
Nov 03, 2016 | 18.61 | 18.66 | 18.45 | 18.45 | 203,525 | -0.18(-0.99%) |
Nov 02, 2016 | 18.85 | 18.85 | 18.62 | 18.63 | 442,922 | -0.22(-1.18%) |
Nov 01, 2016 | 19.03 | 19.03 | 18.66 | 18.86 | 275,259 | -0.13(-0.70%) |
Oct 31, 2016 | 19.09 | 19.09 | 18.95 | 18.99 | 134,904 | +0.05(+0.27%) |
Oct 28, 2016 | 19.06 | 19.12 | 18.92 | 18.94 | 348,146 | -0.08(-0.44%) |
Oct 27, 2016 | 19.31 | 19.31 | 19.02 | 19.02 | 142,671 | -0.18(-0.93%) |
Oct 26, 2016 | 19.26 | 19.30 | 19.14 | 19.20 | 201,090 | -0.10(-0.51%) |
Oct 25, 2016 | 19.46 | 19.46 | 19.30 | 19.30 | 91,350 | -0.09(-0.48%) |
Oct 24, 2016 | 19.26 | 19.39 | 19.26 | 19.39 | 203,848 | +0.17(+0.89%) |
Oct 21, 2016 | 19.19 | 19.22 | 19.13 | 19.22 | 269,679 | +0.08(+0.40%) |
Oct 20, 2016 | 19.21 | 19.21 | 19.05 | 19.14 | 74,901 | -0.03(-0.16%) |
Oct 19, 2016 | 19.17 | 19.18 | 19.13 | 19.17 | 109,836 | -0.00(-0.00%) |
Oct 18, 2016 | 19.22 | 19.24 | 19.13 | 19.18 | 188,260 | +0.19(+1.01%) |
Oct 17, 2016 | 18.96 | 19.05 | 18.96 | 18.98 | 201,801 | -0.06(-0.34%) |
Oct 14, 2016 | 19.08 | 19.20 | 19.04 | 19.05 | 1,476,007 | +0.01(+0.03%) |
Oct 13, 2016 | 19.03 | 19.09 | 18.88 | 19.04 | 153,648 | -0.08(-0.44%) |
Oct 12, 2016 | 19.22 | 19.22 | 19.09 | 19.13 | 758,374 | -0.04(-0.19%) |
Oct 11, 2016 | 19.49 | 19.49 | 19.10 | 19.17 | 463,573 | -0.32(-1.66%) |
Oct 10, 2016 | 19.47 | 19.49 | 19.41 | 19.49 | 178,974 | +0.14(+0.73%) |
Oct 07, 2016 | 19.42 | 19.42 | 19.24 | 19.35 | 212,617 | -0.02(-0.13%) |
Oct 06, 2016 | 19.43 | 19.43 | 19.30 | 19.37 | 664,158 | -0.06(-0.32%) |
Oct 05, 2016 | 19.41 | 19.46 | 19.38 | 19.44 | 412,899 | +0.10(+0.52%) |
Oct 04, 2016 | 19.45 | 19.45 | 19.26 | 19.33 | 216,484 | -0.06(-0.30%) |
Oct 03, 2016 | 19.43 | 19.43 | 19.29 | 19.39 | 643,076 | -0.00(-0.01%) |
Sep 30, 2016 | 19.33 | 19.46 | 19.30 | 19.39 | 419,115 | +0.17(+0.89%) |
Sep 29, 2016 | 19.44 | 19.44 | 19.17 | 19.22 | 155,253 | -0.17(-0.87%) |
Sep 28, 2016 | 19.35 | 19.39 | 19.30 | 19.39 | 74,028 | +0.05(+0.24%) |
Sep 27, 2016 | 19.19 | 19.37 | 19.19 | 19.34 | 175,688 | +0.17(+0.86%) |
Sep 26, 2016 | 19.27 | 19.27 | 19.17 | 19.18 | 187,452 | -0.19(-0.96%) |
Sep 23, 2016 | 19.48 | 19.48 | 19.36 | 19.36 | 498,035 | -0.13(-0.66%) |
Sep 22, 2016 | 19.38 | 19.49 | 19.38 | 19.49 | 288,391 | +0.17(+0.89%) |
Sep 21, 2016 | 19.24 | 19.32 | 19.11 | 19.32 | 300,305 | +0.16(+0.82%) |
Sep 20, 2016 | 19.22 | 19.22 | 19.09 | 19.17 | 179,836 | +0.09(+0.45%) |
Sep 19, 2016 | 19.26 | 19.29 | 19.07 | 19.08 | 281,248 | -0.07(-0.35%) |
Sep 16, 2016 | 19.20 | 19.20 | 19.07 | 19.15 | 180,051 | -0.00(-0.01%) |
Sep 15, 2016 | 18.92 | 19.17 | 18.91 | 19.15 | 261,564 | +0.25(+1.34%) |
Sep 14, 2016 | 18.89 | 19.00 | 18.83 | 18.89 | 102,732 | +0.06(+0.30%) |
Sep 13, 2016 | 18.90 | 18.93 | 18.74 | 18.84 | 177,632 | -0.19(-1.00%) |
Sep 12, 2016 | 18.69 | 19.03 | 18.66 | 19.03 | 255,859 | +0.32(+1.69%) |
Sep 09, 2016 | 19.13 | 19.13 | 18.70 | 18.71 | 381,196 | -0.48(-2.52%) |
Sep 08, 2016 | 19.28 | 19.28 | 19.19 | 19.20 | 82,484 | -0.09(-0.46%) |
Sep 07, 2016 | 19.20 | 19.28 | 19.20 | 19.28 | 90,836 | +0.05(+0.24%) |
Sep 06, 2016 | 19.18 | 19.24 | 19.15 | 19.24 | 209,733 | +0.09(+0.49%) |
Sep 02, 2016 | 19.17 | 19.14 | 19.14 | 19.14 | 109,129 | +0.09(+0.49%) |
Sep 01, 2016 | 18.96 | 19.10 | 18.94 | 19.05 | 78,702 | +0.01(+0.07%) |
Aug 31, 2016 | 19.05 | 19.05 | 18.96 | 19.04 | 67,692 | -0.00(-0.02%) |
Aug 30, 2016 | 19.12 | 19.12 | 19.00 | 19.04 | 130,577 | -0.06(-0.34%) |
Aug 29, 2016 | 19.07 | 19.14 | 19.07 | 19.11 | 169,474 | +0.09(+0.48%) |
Aug 26, 2016 | 18.95 | 19.13 | 18.93 | 19.01 | 168,135 | +0.01(+0.08%) |
Aug 25, 2016 | 19.02 | 19.09 | 18.98 | 19.00 | 122,257 | -0.04(-0.19%) |
Aug 24, 2016 | 19.20 | 19.20 | 19.02 | 19.03 | 72,684 | -0.17(-0.88%) |
Aug 23, 2016 | 19.20 | 19.24 | 19.17 | 19.20 | 167,389 | +0.08(+0.42%) |
Aug 22, 2016 | 19.16 | 19.16 | 19.07 | 19.12 | 242,321 | +0.02(+0.08%) |
Aug 19, 2016 | 19.15 | 19.15 | 19.07 | 19.11 | 51,463 | +0.01(+0.06%) |
Aug 18, 2016 | 19.08 | 19.12 | 19.04 | 19.10 | 50,156 | +0.04(+0.23%) |
Aug 17, 2016 | 19.12 | 19.12 | 18.95 | 19.05 | 185,638 | -0.01(-0.07%) |
Aug 16, 2016 | 19.17 | 19.17 | 19.07 | 19.07 | 321,024 | -0.12(-0.65%) |
Aug 15, 2016 | 19.13 | 19.22 | 19.11 | 19.19 | 192,618 | +0.12(+0.64%) |
Aug 12, 2016 | 18.98 | 19.07 | 18.98 | 19.07 | 200,020 | +0.00(+0.00%) |
Aug 11, 2016 | 18.95 | 19.08 | 18.95 | 19.07 | 115,331 | +0.10(+0.53%) |
Aug 10, 2016 | 19.07 | 19.08 | 18.94 | 18.97 | 84,353 | -0.08(-0.40%) |
Aug 09, 2016 | 19.04 | 19.08 | 19.02 | 19.05 | 114,423 | +0.05(+0.28%) |
Aug 08, 2016 | 19.06 | 19.06 | 18.94 | 18.99 | 134,974 | -0.02(-0.13%) |
Aug 05, 2016 | 18.96 | 19.04 | 18.88 | 19.02 | 191,527 | +0.18(+0.97%) |
Aug 04, 2016 | 18.84 | 18.85 | 18.79 | 18.83 | 171,365 | +0.06(+0.30%) |
Aug 03, 2016 | 18.69 | 18.79 | 18.69 | 18.78 | 103,683 | +0.09(+0.46%) |
Aug 02, 2016 | 18.83 | 18.83 | 18.61 | 18.69 | 327,064 | -0.16(-0.83%) |
Aug 01, 2016 | 18.85 | 18.93 | 18.79 | 18.85 | 217,394 | +0.05(+0.27%) |
Jul 29, 2016 | 18.81 | 18.83 | 18.70 | 18.80 | 159,782 | +0.05(+0.26%) |
Jul 28, 2016 | 18.76 | 18.77 | 18.70 | 18.75 | 119,772 | +0.04(+0.19%) |
Jul 27, 2016 | 18.72 | 18.74 | 18.65 | 18.71 | 110,944 | +0.14(+0.77%) |
Jul 26, 2016 | 18.53 | 18.63 | 18.52 | 18.57 | 114,758 | +0.03(+0.14%) |
Jul 25, 2016 | 18.60 | 18.60 | 18.51 | 18.55 | 79,707 | -0.01(-0.04%) |
Jul 22, 2016 | 18.51 | 18.59 | 18.42 | 18.55 | 372,855 | +0.10(+0.57%) |
Jul 21, 2016 | 18.49 | 18.57 | 18.42 | 18.45 | 145,271 | -0.09(-0.47%) |
Jul 20, 2016 | 18.46 | 18.55 | 18.40 | 18.54 | 192,608 | +0.22(+1.20%) |
Jul 19, 2016 | 18.39 | 18.39 | 18.30 | 18.32 | 98,043 | -0.10(-0.52%) |
Jul 18, 2016 | 18.38 | 18.43 | 18.31 | 18.41 | 180,214 | +0.12(+0.67%) |
Jul 15, 2016 | 18.34 | 18.35 | 18.25 | 18.29 | 129,939 | -0.03(-0.17%) |
Jul 14, 2016 | 18.35 | 18.35 | 18.29 | 18.32 | 136,271 | +0.11(+0.59%) |
Jul 13, 2016 | 18.32 | 18.32 | 18.21 | 18.21 | 149,183 | -0.07(-0.39%) |
Jul 12, 2016 | 18.19 | 18.32 | 18.19 | 18.29 | 255,773 | +0.13(+0.72%) |
Jul 11, 2016 | 18.14 | 18.21 | 18.11 | 18.15 | 257,167 | +0.11(+0.59%) |
Jul 08, 2016 | 17.84 | 18.05 | 17.75 | 18.05 | 453,276 | +0.30(+1.69%) |
Jul 07, 2016 | 17.76 | 17.80 | 17.68 | 17.75 | 261,446 | +0.20(+1.14%) |
Jul 05, 2016 | 17.69 | 17.69 | 17.46 | 17.55 | 116,476 | -0.14(-0.81%) |
Jul 01, 2016 | 17.61 | 17.69 | 17.69 | 17.69 | 192,327 | +0.09(+0.50%) |
Jun 30, 2016 | 17.47 | 17.61 | 17.40 | 17.60 | 128,524 | +0.20(+1.13%) |
Jun 29, 2016 | 17.24 | 17.43 | 17.23 | 17.41 | 225,768 | +0.34(+1.98%) |
Jun 28, 2016 | 16.93 | 17.09 | 16.91 | 17.07 | 436,355 | +0.33(+1.97%) |
Jun 27, 2016 | 17.08 | 17.08 | 16.65 | 16.74 | 612,270 | -0.45(-2.62%) |
Jun 24, 2016 | 17.07 | 17.46 | 17.07 | 17.19 | 955,790 | -0.64(-3.61%) |
Jun 23, 2016 | 17.70 | 17.83 | 17.68 | 17.83 | 104,764 | +0.28(+1.60%) |
Jun 22, 2016 | 17.67 | 17.76 | 17.55 | 17.55 | 122,581 | -0.07(-0.41%) |
Jun 21, 2016 | 17.65 | 17.67 | 17.55 | 17.62 | 78,692 | +0.04(+0.23%) |
Jun 20, 2016 | 17.68 | 17.76 | 17.58 | 17.58 | 121,511 | +0.13(+0.73%) |
Jun 17, 2016 | 17.63 | 17.63 | 17.42 | 17.46 | 170,566 | -0.15(-0.87%) |
Jun 16, 2016 | 17.52 | 17.62 | 17.39 | 17.61 | 165,469 | +0.04(+0.23%) |
Jun 15, 2016 | 17.70 | 17.70 | 17.57 | 17.57 | 287,131 | +0.01(+0.05%) |
Jun 14, 2016 | 17.62 | 17.68 | 17.51 | 17.56 | 80,735 | -0.06(-0.36%) |
Jun 13, 2016 | 17.71 | 17.80 | 17.62 | 17.62 | 200,057 | -0.17(-0.93%) |
Jun 10, 2016 | 17.89 | 17.89 | 17.75 | 17.79 | 257,030 | -0.24(-1.30%) |
Jun 09, 2016 | 18.04 | 18.05 | 17.96 | 18.02 | 114,651 | -0.05(-0.26%) |
Jun 08, 2016 | 18.07 | 18.10 | 18.02 | 18.07 | 108,984 | +0.04(+0.25%) |
Jun 07, 2016 | 18.09 | 18.10 | 18.03 | 18.03 | 140,179 | -0.02(-0.12%) |
Jun 06, 2016 | 17.95 | 18.10 | 17.95 | 18.05 | 163,281 | +0.10(+0.53%) |
Jun 03, 2016 | 18.07 | 18.07 | 17.84 | 17.95 | 134,198 | -0.13(-0.70%) |
Jun 02, 2016 | 17.99 | 18.08 | 17.92 | 18.08 | 134,198 | +0.08(+0.43%) |
Jun 01, 2016 | 17.87 | 18.01 | 17.87 | 18.00 | 93,857 | +0.02(+0.09%) |
May 31, 2016 | 18.01 | 18.02 | 17.91 | 17.99 | 695,014 | +0.08(+0.47%) |
May 27, 2016 | 17.83 | 17.90 | 17.90 | 17.90 | 183,121 | +0.08(+0.46%) |
May 26, 2016 | 17.87 | 17.87 | 17.78 | 17.82 | 156,433 | +0.02(+0.10%) |
May 25, 2016 | 17.75 | 17.83 | 17.72 | 17.80 | 223,288 | +0.15(+0.83%) |
May 24, 2016 | 17.46 | 17.70 | 17.45 | 17.65 | 88,949 | +0.30(+1.76%) |
May 23, 2016 | 17.39 | 17.43 | 17.35 | 17.35 | 144,914 | +0.04(+0.21%) |
May 20, 2016 | 17.24 | 17.37 | 17.24 | 17.31 | 109,634 | +0.21(+1.22%) |
May 19, 2016 | 17.18 | 17.20 | 17.01 | 17.11 | 89,122 | -0.09(-0.53%) |
May 18, 2016 | 17.18 | 17.30 | 17.12 | 17.20 | 232,953 | +0.04(+0.20%) |
May 17, 2016 | 17.31 | 17.32 | 17.11 | 17.16 | 127,675 | -0.21(-1.23%) |
May 16, 2016 | 17.22 | 17.39 | 17.21 | 17.38 | 274,562 | +0.21(+1.24%) |
May 13, 2016 | 17.22 | 17.29 | 17.10 | 17.16 | 202,289 | -0.07(-0.39%) |
May 12, 2016 | 17.33 | 17.33 | 17.11 | 17.23 | 122,875 | -0.07(-0.42%) |
May 11, 2016 | 17.45 | 17.48 | 17.29 | 17.30 | 188,658 | -0.17(-0.96%) |
May 10, 2016 | 17.29 | 17.47 | 17.25 | 17.47 | 150,711 | +0.23(+1.32%) |
May 09, 2016 | 17.23 | 17.32 | 17.23 | 17.24 | 82,632 | +0.05(+0.27%) |
May 06, 2016 | 17.02 | 17.20 | 16.99 | 17.20 | 330,614 | +0.08(+0.45%) |
May 05, 2016 | 17.26 | 17.26 | 17.11 | 17.12 | 150,332 | -0.07(-0.44%) |
May 04, 2016 | 17.22 | 17.26 | 17.11 | 17.19 | 134,751 | -0.07(-0.42%) |
May 03, 2016 | 17.40 | 17.40 | 17.24 | 17.27 | 167,832 | -0.20(-1.13%) |