Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.27 | 19.37 | 19.27 | 19.32 | 35,216 | +0.00(+0.00%) |
Nov 29, 2017 | 19.31 | 19.33 | 19.28 | 19.32 | 33,622 | +0.03(+0.15%) |
Nov 28, 2017 | 19.35 | 19.37 | 19.29 | 19.29 | 22,000 | -0.06(-0.30%) |
Nov 27, 2017 | 19.41 | 19.42 | 19.35 | 19.35 | 6,353 | -0.04(-0.20%) |
Nov 24, 2017 | 19.40 | 19.40 | 19.38 | 19.38 | 9,744 | -0.08(-0.39%) |
Nov 22, 2017 | 19.43 | 19.47 | 19.39 | 19.46 | 6,321 | +0.03(+0.14%) |
Nov 21, 2017 | 19.48 | 19.48 | 19.43 | 19.43 | 12,490 | -0.01(-0.06%) |
Nov 20, 2017 | 19.48 | 19.51 | 19.43 | 19.44 | 35,576 | -0.06(-0.29%) |
Nov 17, 2017 | 19.49 | 19.52 | 19.47 | 19.50 | 19,027 | +0.04(+0.20%) |
Nov 16, 2017 | 19.52 | 19.52 | 19.46 | 19.46 | 18,533 | -0.02(-0.12%) |
Nov 15, 2017 | 19.52 | 19.54 | 19.48 | 19.49 | 23,435 | +0.01(+0.07%) |
Nov 14, 2017 | 19.49 | 19.52 | 19.44 | 19.47 | 101,131 | +0.02(+0.10%) |
Nov 13, 2017 | 19.47 | 19.54 | 19.45 | 19.45 | 21,470 | -0.02(-0.11%) |
Nov 10, 2017 | 19.51 | 19.54 | 19.46 | 19.47 | 39,734 | -0.07(-0.34%) |
Nov 09, 2017 | 19.60 | 19.60 | 19.54 | 19.54 | 34,597 | -0.04(-0.19%) |
Nov 08, 2017 | 19.61 | 19.64 | 19.57 | 19.58 | 8,524 | +0.04(+0.19%) |
Nov 07, 2017 | 19.51 | 19.57 | 19.50 | 19.54 | 18,211 | +0.08(+0.40%) |
Nov 06, 2017 | 19.44 | 19.48 | 19.42 | 19.46 | 104,424 | +0.06(+0.30%) |
Nov 03, 2017 | 19.40 | 19.47 | 19.34 | 19.40 | 72,061 | +0.01(+0.05%) |
Nov 02, 2017 | 19.34 | 19.40 | 19.34 | 19.39 | 11,089 | +0.03(+0.15%) |
Nov 01, 2017 | 19.31 | 19.36 | 19.31 | 19.36 | 53,506 | +0.02(+0.09%) |
Oct 31, 2017 | 19.37 | 19.37 | 19.32 | 19.35 | 10,256 | +0.01(+0.05%) |
Oct 30, 2017 | 19.38 | 19.32 | 19.34 | 8,864 | +0.00(+0.00%) | |
Oct 27, 2017 | 19.28 | 19.34 | 19.27 | 19.34 | 28,572 | +0.01(+0.05%) |
Oct 26, 2017 | 19.37 | 19.37 | 19.27 | 19.33 | 60,671 | +0.01(+0.05%) |
Oct 25, 2017 | 19.35 | 19.38 | 19.32 | 19.32 | 49,204 | -0.08(-0.40%) |
Oct 24, 2017 | 19.42 | 19.42 | 19.36 | 19.39 | 25,278 | +0.01(+0.04%) |
Oct 23, 2017 | 19.46 | 19.46 | 19.35 | 19.39 | 44,278 | +0.02(+0.11%) |
Oct 20, 2017 | 19.42 | 19.44 | 19.35 | 19.37 | 125,675 | -0.15(-0.79%) |
Oct 19, 2017 | 19.50 | 19.54 | 19.48 | 19.52 | 18,661 | +0.04(+0.20%) |
Oct 18, 2017 | 19.52 | 19.52 | 19.47 | 19.48 | 29,315 | +0.01(+0.05%) |
Oct 17, 2017 | 19.42 | 19.52 | 19.42 | 19.47 | 27,595 | +0.08(+0.40%) |
Oct 16, 2017 | 19.39 | 19.40 | 19.37 | 19.39 | 12,043 | +0.01(+0.06%) |
Oct 13, 2017 | 19.34 | 19.39 | 19.34 | 19.38 | 11,360 | +0.05(+0.24%) |
Oct 12, 2017 | 19.34 | 19.35 | 19.31 | 19.34 | 17,949 | +0.06(+0.30%) |
Oct 11, 2017 | 19.30 | 19.32 | 19.24 | 19.28 | 75,936 | +0.00(+0.00%) |
Oct 10, 2017 | 19.21 | 19.32 | 19.21 | 19.28 | 187,611 | +0.08(+0.40%) |
Oct 09, 2017 | 19.23 | 19.24 | 19.20 | 19.20 | 17,031 | +0.00(+0.01%) |
Oct 06, 2017 | 19.20 | 19.21 | 19.16 | 19.20 | 7,352 | -0.02(-0.11%) |
Oct 05, 2017 | 19.24 | 19.24 | 19.19 | 19.22 | 22,542 | -0.01(-0.05%) |
Oct 04, 2017 | 19.23 | 19.25 | 19.19 | 19.23 | 24,597 | +0.00(+0.00%) |
Oct 03, 2017 | 19.18 | 19.24 | 19.18 | 19.23 | 8,595 | +0.02(+0.10%) |
Oct 02, 2017 | 19.21 | 19.22 | 19.15 | 19.21 | 61,449 | +0.04(+0.19%) |
Sep 29, 2017 | 19.20 | 19.20 | 19.16 | 19.18 | 6,571 | +0.04(+0.20%) |
Sep 28, 2017 | 19.15 | 19.18 | 19.13 | 19.14 | 19,090 | -0.03(-0.15%) |
Sep 27, 2017 | 19.18 | 19.23 | 19.17 | 19.17 | 76,231 | -0.07(-0.35%) |
Sep 26, 2017 | 19.28 | 19.28 | 19.23 | 19.23 | 3,239 | -0.05(-0.25%) |
Sep 25, 2017 | 19.28 | 19.31 | 19.25 | 19.28 | 40,788 | +0.04(+0.19%) |
Sep 22, 2017 | 19.23 | 19.29 | 19.23 | 19.24 | 13,206 | +0.02(+0.11%) |
Sep 21, 2017 | 19.22 | 19.28 | 19.21 | 19.22 | 8,250 | +0.01(+0.05%) |
Sep 20, 2017 | 19.29 | 19.29 | 19.20 | 19.21 | 55,311 | -0.04(-0.20%) |
Sep 19, 2017 | 19.29 | 19.29 | 19.25 | 19.25 | 17,798 | +0.00(+0.00%) |
Sep 18, 2017 | 19.28 | 19.28 | 19.24 | 19.25 | 41,430 | -0.01(-0.05%) |
Sep 15, 2017 | 19.27 | 19.27 | 19.25 | 19.26 | 19,133 | -0.04(-0.20%) |
Sep 14, 2017 | 19.30 | 19.31 | 19.27 | 19.30 | 31,329 | +0.00(+0.02%) |
Sep 13, 2017 | 19.29 | 19.33 | 19.29 | 19.30 | 19,209 | +0.01(+0.03%) |
Sep 12, 2017 | 19.36 | 19.36 | 19.29 | 19.29 | 7,165 | -0.03(-0.15%) |
Sep 11, 2017 | 19.39 | 19.39 | 19.31 | 19.32 | 13,198 | -0.03(-0.15%) |
Sep 08, 2017 | 19.36 | 19.41 | 19.35 | 19.35 | 13,107 | -0.03(-0.17%) |
Sep 07, 2017 | 19.39 | 19.39 | 19.34 | 19.38 | 14,387 | +0.03(+0.14%) |
Sep 06, 2017 | 19.42 | 19.42 | 19.34 | 19.35 | 22,980 | +0.05(+0.27%) |
Sep 05, 2017 | 19.35 | 19.37 | 19.30 | 19.30 | 62,361 | +0.01(+0.05%) |
Sep 01, 2017 | 19.31 | 19.33 | 19.29 | 19.29 | 10,611 | -0.05(-0.24%) |
Aug 31, 2017 | 19.32 | 19.34 | 19.30 | 19.34 | 5,992 | +0.03(+0.15%) |
Aug 30, 2017 | 19.33 | 19.33 | 19.30 | 19.31 | 14,083 | -0.01(-0.05%) |
Aug 29, 2017 | 19.32 | 19.35 | 19.30 | 19.32 | 17,154 | +0.04(+0.20%) |
Aug 28, 2017 | 19.28 | 19.28 | 19.23 | 19.28 | 12,864 | -0.01(-0.05%) |
Aug 25, 2017 | 19.23 | 19.29 | 19.23 | 19.29 | 10,315 | +0.03(+0.14%) |
Aug 24, 2017 | 19.25 | 19.28 | 19.23 | 19.26 | 13,864 | +0.03(+0.15%) |
Aug 23, 2017 | 19.26 | 19.28 | 19.23 | 19.23 | 7,501 | +0.01(+0.04%) |
Aug 22, 2017 | 19.22 | 19.24 | 19.22 | 19.22 | 4,984 | -0.02(-0.09%) |
Aug 21, 2017 | 19.23 | 19.25 | 19.22 | 19.24 | 16,008 | +0.01(+0.05%) |
Aug 18, 2017 | 19.18 | 19.24 | 19.16 | 19.23 | 15,528 | +0.06(+0.30%) |
Aug 17, 2017 | 19.19 | 19.21 | 19.15 | 19.17 | 15,006 | +0.03(+0.15%) |
Aug 16, 2017 | 19.17 | 19.20 | 19.15 | 19.15 | 13,912 | -0.01(-0.05%) |
Aug 15, 2017 | 19.15 | 19.19 | 19.15 | 19.16 | 21,730 | -0.03(-0.15%) |
Aug 14, 2017 | 19.18 | 19.23 | 19.17 | 19.18 | 42,927 | -0.04(-0.20%) |
Aug 11, 2017 | 19.23 | 19.24 | 19.22 | 19.22 | 17,734 | +0.02(+0.10%) |
Aug 10, 2017 | 19.20 | 19.21 | 19.17 | 19.20 | 10,484 | -0.01(-0.05%) |
Aug 09, 2017 | 19.23 | 19.24 | 19.16 | 19.21 | 19,186 | +0.04(+0.20%) |
Aug 08, 2017 | 19.19 | 19.21 | 19.14 | 19.17 | 19,918 | -0.04(-0.20%) |
Aug 07, 2017 | 19.20 | 19.22 | 19.16 | 19.21 | 25,851 | +0.07(+0.35%) |
Aug 04, 2017 | 19.17 | 19.20 | 19.15 | 19.15 | 6,994 | -0.07(-0.35%) |
Aug 03, 2017 | 19.17 | 19.22 | 19.15 | 19.21 | 21,970 | +0.07(+0.35%) |
Aug 02, 2017 | 19.16 | 19.18 | 19.12 | 19.15 | 19,663 | -0.01(-0.05%) |
Aug 01, 2017 | 19.10 | 19.16 | 19.10 | 19.16 | 29,533 | +0.07(+0.35%) |
Jul 31, 2017 | 19.09 | 19.16 | 19.09 | 19.09 | 15,326 | -0.04(-0.21%) |
Jul 28, 2017 | 19.13 | 19.16 | 19.11 | 19.13 | 14,377 | +0.03(+0.16%) |
Jul 27, 2017 | 19.13 | 19.16 | 19.10 | 19.10 | 15,137 | -0.03(-0.15%) |
Jul 26, 2017 | 19.09 | 19.13 | 19.09 | 19.13 | 15,545 | +0.04(+0.20%) |
Jul 25, 2017 | 19.16 | 19.16 | 19.09 | 19.09 | 65,497 | -0.08(-0.40%) |
Jul 24, 2017 | 19.15 | 19.16 | 19.14 | 19.16 | 37,847 | +0.04(+0.20%) |
Jul 21, 2017 | 19.15 | 19.16 | 19.13 | 19.13 | 31,244 | +0.00(+0.02%) |
Jul 20, 2017 | 19.13 | 19.13 | 19.10 | 19.12 | 21,761 | +0.05(+0.28%) |
Jul 19, 2017 | 19.11 | 19.12 | 19.07 | 19.07 | 26,071 | +0.03(+0.15%) |
Jul 18, 2017 | 19.08 | 19.08 | 19.03 | 19.04 | 7,708 | +0.05(+0.25%) |
Jul 17, 2017 | 18.98 | 19.01 | 18.98 | 18.99 | 21,679 | +0.02(+0.10%) |
Jul 14, 2017 | 18.99 | 19.00 | 18.96 | 18.97 | 26,200 | +0.02(+0.10%) |
Jul 13, 2017 | 18.94 | 18.96 | 18.94 | 18.95 | 26,382 | +0.00(+0.02%) |
Jul 12, 2017 | 18.94 | 18.96 | 18.93 | 18.95 | 63,234 | +0.07(+0.38%) |
Jul 11, 2017 | 18.93 | 18.93 | 18.88 | 18.88 | 61,490 | +0.02(+0.10%) |
Jul 10, 2017 | 18.91 | 18.92 | 18.86 | 18.86 | 64,614 | -0.03(-0.15%) |
Jul 07, 2017 | 18.87 | 18.92 | 18.86 | 18.89 | 72,146 | -0.02(-0.13%) |
Jul 06, 2017 | 18.93 | 18.94 | 18.87 | 18.91 | 16,773 | +0.01(+0.08%) |
Jul 05, 2017 | 18.94 | 18.96 | 18.89 | 18.90 | 44,623 | -0.02(-0.10%) |
Jul 03, 2017 | 18.95 | 18.95 | 18.92 | 18.92 | 26,883 | -0.02(-0.11%) |
Jun 30, 2017 | 18.95 | 18.97 | 18.92 | 18.94 | 22,083 | +0.01(+0.05%) |
Jun 29, 2017 | 18.97 | 18.97 | 18.93 | 18.93 | 52,101 | -0.06(-0.30%) |
Jun 28, 2017 | 19.03 | 19.06 | 18.98 | 18.98 | 64,706 | -0.03(-0.15%) |
Jun 27, 2017 | 19.12 | 19.12 | 19.01 | 19.01 | 37,559 | -0.08(-0.40%) |
Jun 26, 2017 | 19.09 | 19.14 | 19.08 | 19.09 | 23,392 | +0.04(+0.20%) |
Jun 23, 2017 | 19.07 | 19.09 | 19.04 | 19.05 | 22,761 | -0.02(-0.10%) |
Jun 22, 2017 | 19.06 | 19.11 | 19.04 | 19.07 | 8,112 | +0.03(+0.15%) |
Jun 21, 2017 | 19.03 | 19.09 | 19.02 | 19.04 | 24,960 | +0.02(+0.10%) |
Jun 20, 2017 | 19.07 | 19.09 | 19.02 | 19.02 | 49,451 | +0.00(+0.00%) |
Jun 19, 2017 | 19.03 | 19.06 | 19.01 | 19.02 | 350,334 | -0.02(-0.10%) |
Jun 16, 2017 | 19.04 | 19.11 | 19.04 | 19.04 | 38,056 | +0.01(+0.05%) |
Jun 15, 2017 | 19.05 | 19.08 | 19.01 | 19.03 | 51,222 | -0.02(-0.10%) |
Jun 14, 2017 | 19.06 | 19.11 | 19.05 | 19.05 | 17,311 | +0.07(+0.35%) |
Jun 13, 2017 | 18.99 | 19.05 | 18.97 | 18.98 | 51,275 | +0.01(+0.05%) |
Jun 12, 2017 | 19.02 | 19.03 | 18.97 | 18.97 | 71,643 | -0.05(-0.25%) |
Jun 09, 2017 | 19.02 | 19.04 | 19.02 | 19.02 | 20,424 | +0.01(+0.05%) |
Jun 08, 2017 | 19.08 | 19.10 | 19.01 | 19.01 | 87,564 | -0.04(-0.20%) |
Jun 07, 2017 | 19.11 | 19.11 | 19.05 | 19.05 | 46,707 | -0.06(-0.30%) |
Jun 06, 2017 | 19.07 | 19.13 | 19.05 | 19.11 | 88,386 | +0.10(+0.50%) |
Jun 05, 2017 | 19.07 | 19.10 | 19.01 | 19.01 | 30,173 | -0.03(-0.15%) |
Jun 02, 2017 | 19.01 | 19.08 | 19.01 | 19.04 | 23,572 | +0.08(+0.40%) |
Jun 01, 2017 | 18.97 | 19.01 | 18.97 | 18.97 | 248,500 | -0.01(-0.05%) |
May 31, 2017 | 18.95 | 19.03 | 18.94 | 18.97 | 50,243 | +0.05(+0.25%) |
May 30, 2017 | 18.90 | 18.97 | 18.90 | 18.93 | 41,695 | +0.04(+0.20%) |
May 26, 2017 | 18.93 | 18.96 | 18.87 | 18.89 | 159,165 | -0.03(-0.15%) |
May 25, 2017 | 18.93 | 18.94 | 18.88 | 18.92 | 173,823 | +0.02(+0.10%) |
May 24, 2017 | 18.91 | 18.93 | 18.85 | 18.90 | 20,639 | +0.06(+0.30%) |
May 23, 2017 | 18.91 | 18.92 | 18.84 | 18.84 | 234,310 | +0.02(+0.10%) |
May 22, 2017 | 18.86 | 18.87 | 18.82 | 18.82 | 13,247 | +0.01(+0.05%) |
May 19, 2017 | 18.80 | 18.85 | 18.80 | 18.81 | 391,344 | -0.02(-0.10%) |
May 18, 2017 | 18.82 | 18.86 | 18.80 | 18.83 | 23,444 | +0.06(+0.30%) |
May 17, 2017 | 18.80 | 18.80 | 18.76 | 18.78 | 48,145 | +0.09(+0.46%) |
May 16, 2017 | 18.67 | 18.71 | 18.66 | 18.69 | 12,660 | +0.03(+0.15%) |
May 15, 2017 | 18.71 | 18.71 | 18.65 | 18.66 | 12,669 | -0.01(-0.05%) |
May 12, 2017 | 18.64 | 18.70 | 18.64 | 18.67 | 20,773 | +0.04(+0.20%) |
May 11, 2017 | 18.63 | 18.64 | 18.60 | 18.63 | 8,526 | +0.02(+0.10%) |
May 10, 2017 | 18.64 | 18.64 | 18.58 | 18.61 | 31,309 | +0.03(+0.15%) |
May 09, 2017 | 18.60 | 18.60 | 18.57 | 18.58 | 11,783 | +0.02(+0.13%) |
May 08, 2017 | 18.60 | 18.62 | 18.56 | 18.56 | 41,842 | -0.00(-0.03%) |
May 05, 2017 | 18.60 | 18.60 | 18.56 | 18.57 | 13,216 | +0.02(+0.10%) |
May 04, 2017 | 18.54 | 18.59 | 18.54 | 18.55 | 24,417 | -0.06(-0.31%) |
May 03, 2017 | 18.57 | 18.63 | 18.57 | 18.60 | 20,421 | +0.07(+0.36%) |
May 02, 2017 | 18.53 | 18.59 | 18.51 | 18.54 | 28,312 | -0.04(-0.20%) |
May 01, 2017 | 18.60 | 18.60 | 18.53 | 18.58 | 39,074 | -0.01(-0.06%) |
Apr 28, 2017 | 18.60 | 18.63 | 18.57 | 18.59 | 9,728 | -0.04(-0.20%) |
Apr 27, 2017 | 18.63 | 18.63 | 18.58 | 18.63 | 66,879 | +0.04(+0.20%) |
Apr 26, 2017 | 18.62 | 18.65 | 18.58 | 18.59 | 178,731 | -0.01(-0.05%) |
Apr 25, 2017 | 18.67 | 18.67 | 18.59 | 18.60 | 16,675 | -0.05(-0.25%) |
Apr 24, 2017 | 18.69 | 18.70 | 18.64 | 18.64 | 68,971 | -0.06(-0.30%) |
Apr 21, 2017 | 18.76 | 18.76 | 18.70 | 18.70 | 14,775 | +0.02(+0.10%) |
Apr 20, 2017 | 18.77 | 18.77 | 18.67 | 18.68 | 262,045 | -0.07(-0.35%) |
Apr 19, 2017 | 18.77 | 18.78 | 18.74 | 18.75 | 65,816 | -0.02(-0.10%) |
Apr 18, 2017 | 18.70 | 18.78 | 18.70 | 18.77 | 139,377 | +0.07(+0.36%) |
Apr 17, 2017 | 18.67 | 18.70 | 18.66 | 18.70 | 11,077 | +0.00(+0.02%) |
Apr 13, 2017 | 18.70 | 18.71 | 18.67 | 18.70 | 21,137 | +0.01(+0.08%) |
Apr 12, 2017 | 18.65 | 18.68 | 18.63 | 18.68 | 71,380 | +0.05(+0.25%) |
Apr 11, 2017 | 18.63 | 18.64 | 18.61 | 18.63 | 53,285 | +0.06(+0.31%) |
Apr 10, 2017 | 18.63 | 18.63 | 18.57 | 18.58 | 119,987 | +0.04(+0.20%) |
Apr 07, 2017 | 18.61 | 18.62 | 18.54 | 18.54 | 50,210 | +0.01(+0.05%) |
Apr 06, 2017 | 18.60 | 18.60 | 18.52 | 18.53 | 86,249 | -0.01(-0.05%) |
Apr 05, 2017 | 18.55 | 18.57 | 18.52 | 18.54 | 32,700 | -0.01(-0.05%) |
Apr 04, 2017 | 18.53 | 18.56 | 18.52 | 18.55 | 24,671 | +0.02(+0.10%) |
Apr 03, 2017 | 18.52 | 18.54 | 18.47 | 18.53 | 38,048 | +0.03(+0.16%) |
Mar 31, 2017 | 18.51 | 18.52 | 18.47 | 18.50 | 19,147 | +0.03(+0.15%) |
Mar 30, 2017 | 18.52 | 18.53 | 18.47 | 18.47 | 29,846 | -0.08(-0.41%) |
Mar 29, 2017 | 18.49 | 18.55 | 18.49 | 18.55 | 19,159 | +0.07(+0.36%) |
Mar 28, 2017 | 18.48 | 18.50 | 18.47 | 18.48 | 23,101 | -0.01(-0.05%) |
Mar 27, 2017 | 18.47 | 18.49 | 18.43 | 18.49 | 14,843 | +0.04(+0.21%) |
Mar 24, 2017 | 18.43 | 18.45 | 18.39 | 18.45 | 21,265 | +0.01(+0.05%) |
Mar 23, 2017 | 18.43 | 18.44 | 18.36 | 18.44 | 119,217 | +0.02(+0.10%) |
Mar 22, 2017 | 18.35 | 18.43 | 18.34 | 18.43 | 89,449 | +0.08(+0.41%) |
Mar 21, 2017 | 18.28 | 18.35 | 18.28 | 18.35 | 35,529 | +0.06(+0.31%) |
Mar 20, 2017 | 18.28 | 18.29 | 18.23 | 18.29 | 41,483 | +0.02(+0.10%) |
Mar 17, 2017 | 18.23 | 18.29 | 18.22 | 18.27 | 29,685 | +0.01(+0.05%) |
Mar 16, 2017 | 18.24 | 18.26 | 18.19 | 18.26 | 50,342 | +0.03(+0.16%) |
Mar 15, 2017 | 18.22 | 18.26 | 18.21 | 18.24 | 25,649 | +0.03(+0.16%) |
Mar 14, 2017 | 18.20 | 18.23 | 18.20 | 18.21 | 43,607 | +0.02(+0.09%) |
Mar 13, 2017 | 18.22 | 18.22 | 18.18 | 18.19 | 21,888 | -0.05(-0.25%) |
Mar 10, 2017 | 18.21 | 18.24 | 18.17 | 18.24 | 142,871 | +0.06(+0.31%) |
Mar 09, 2017 | 18.20 | 18.21 | 18.15 | 18.18 | 12,299 | -0.03(-0.15%) |
Mar 08, 2017 | 18.26 | 18.26 | 18.19 | 18.21 | 44,561 | -0.05(-0.26%) |
Mar 07, 2017 | 18.28 | 18.29 | 18.26 | 18.26 | 32,501 | -0.04(-0.21%) |
Mar 06, 2017 | 18.30 | 18.30 | 18.26 | 18.29 | 25,074 | -0.01(-0.05%) |
Mar 03, 2017 | 18.28 | 18.31 | 18.24 | 18.30 | 131,945 | +0.01(+0.05%) |
Mar 02, 2017 | 18.34 | 18.34 | 18.27 | 18.29 | 31,737 | -0.05(-0.26%) |
Mar 01, 2017 | 18.37 | 18.37 | 18.32 | 18.34 | 113,117 | -0.11(-0.58%) |
Feb 28, 2017 | 18.45 | 18.47 | 18.40 | 18.45 | 15,983 | +0.05(+0.26%) |
Feb 27, 2017 | 18.41 | 18.46 | 18.40 | 18.40 | 21,879 | -0.05(-0.26%) |
Feb 24, 2017 | 18.38 | 18.47 | 18.38 | 18.45 | 32,855 | +0.11(+0.62%) |
Feb 23, 2017 | 18.37 | 18.39 | 18.33 | 18.34 | 23,652 | -0.01(-0.08%) |
Feb 22, 2017 | 18.36 | 18.37 | 18.32 | 18.35 | 44,964 | +0.07(+0.39%) |
Feb 21, 2017 | 18.32 | 18.36 | 18.27 | 18.28 | 63,903 | -0.02(-0.10%) |
Feb 17, 2017 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 18.29 | 18.31 | 18.26 | 18.30 | 36,367 | +0.04(+0.21%) |
Feb 15, 2017 | 18.24 | 18.28 | 18.21 | 18.26 | 36,923 | +0.00(+0.00%) |
Feb 14, 2017 | 18.32 | 18.36 | 18.26 | 18.26 | 39,633 | -0.08(-0.41%) |
Feb 13, 2017 | 18.33 | 18.37 | 18.31 | 18.34 | 60,713 | -0.05(-0.26%) |
Feb 10, 2017 | 18.37 | 18.38 | 18.34 | 18.38 | 42,433 | +0.03(+0.15%) |
Feb 09, 2017 | 18.39 | 18.41 | 18.34 | 18.35 | 30,136 | -0.06(-0.31%) |
Feb 08, 2017 | 18.38 | 18.45 | 18.38 | 18.41 | 57,327 | +0.07(+0.36%) |
Feb 07, 2017 | 18.33 | 18.39 | 18.32 | 18.34 | 70,185 | -0.01(-0.05%) |
Feb 06, 2017 | 18.34 | 18.36 | 18.31 | 18.35 | 55,221 | +0.05(+0.26%) |
Feb 03, 2017 | 18.33 | 18.38 | 18.29 | 18.31 | 83,569 | -0.01(-0.05%) |
Feb 02, 2017 | 18.28 | 18.34 | 18.23 | 18.32 | 787,987 | +0.10(+0.57%) |
Feb 01, 2017 | 18.22 | 18.27 | 18.17 | 18.21 | 94,305 | -0.05(-0.25%) |
Jan 31, 2017 | 18.26 | 18.30 | 18.23 | 18.26 | 24,395 | +0.04(+0.21%) |
Jan 30, 2017 | 18.23 | 18.31 | 18.22 | 18.22 | 72,486 | -0.04(-0.21%) |
Jan 27, 2017 | 18.25 | 18.26 | 18.19 | 18.26 | 43,694 | +0.08(+0.47%) |
Jan 26, 2017 | 18.21 | 18.24 | 18.15 | 18.17 | 112,934 | -0.04(-0.21%) |
Jan 25, 2017 | 18.25 | 18.26 | 18.18 | 18.21 | 74,134 | -0.06(-0.31%) |
Jan 24, 2017 | 18.31 | 18.31 | 18.23 | 18.27 | 35,748 | -0.03(-0.15%) |
Jan 23, 2017 | 18.29 | 18.31 | 18.26 | 18.30 | 45,317 | +0.00(+0.00%) |
Jan 20, 2017 | 18.30 | 18.31 | 18.21 | 18.30 | 79,742 | -0.07(-0.36%) |
Jan 19, 2017 | 18.37 | 18.43 | 18.29 | 18.36 | 115,955 | -0.07(-0.36%) |
Jan 18, 2017 | 18.48 | 18.48 | 18.37 | 18.43 | 75,592 | -0.02(-0.10%) |
Jan 17, 2017 | 18.51 | 18.52 | 18.44 | 18.45 | 60,868 | +0.01(+0.05%) |
Jan 13, 2017 | 18.44 | 18.44 | 18.44 | 0 | +0.02(+0.10%) | |
Jan 12, 2017 | 18.42 | 18.52 | 18.42 | 18.42 | 37,089 | +0.08(+0.41%) |
Jan 11, 2017 | 18.33 | 18.41 | 18.33 | 18.34 | 180,641 | +0.05(+0.27%) |
Jan 10, 2017 | 18.34 | 18.37 | 18.28 | 18.29 | 67,200 | +0.02(+0.09%) |
Jan 09, 2017 | 18.33 | 18.35 | 18.27 | 18.28 | 249,268 | +0.07(+0.36%) |
Jan 06, 2017 | 18.23 | 18.29 | 18.21 | 18.21 | 196,280 | -0.04(-0.21%) |
Jan 05, 2017 | 18.27 | 18.31 | 18.19 | 18.25 | 124,115 | +0.06(+0.31%) |
Jan 04, 2017 | 18.16 | 18.22 | 18.16 | 18.19 | 81,826 | +0.04(+0.21%) |
Jan 03, 2017 | 18.15 | 18.19 | 18.13 | 18.15 | 15,245 | -0.07(-0.36%) |
Dec 30, 2016 | 18.22 | 18.22 | 18.22 | 0 | +0.16(+0.89%) | |
Dec 29, 2016 | 18.07 | 18.09 | 18.02 | 18.06 | 133,278 | +0.05(+0.26%) |
Dec 28, 2016 | 17.99 | 18.06 | 17.98 | 18.01 | 58,139 | +0.03(+0.17%) |
Dec 27, 2016 | 17.97 | 18.03 | 17.97 | 17.98 | 94,735 | +0.02(+0.10%) |
Dec 23, 2016 | 17.96 | 17.96 | 17.96 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 17.94 | 17.98 | 17.92 | 17.95 | 117,610 | +0.02(+0.10%) |
Dec 21, 2016 | 17.96 | 17.97 | 17.88 | 17.94 | 69,892 | +0.03(+0.16%) |
Dec 20, 2016 | 17.91 | 17.94 | 17.87 | 17.91 | 47,003 | -0.04(-0.20%) |
Dec 19, 2016 | 17.89 | 17.97 | 17.89 | 17.94 | 14,438 | +0.09(+0.52%) |
Dec 16, 2016 | 17.86 | 17.97 | 17.85 | 17.85 | 221,402 | +0.01(+0.05%) |
Dec 15, 2016 | 18.03 | 18.03 | 17.84 | 17.84 | 83,557 | -0.14(-0.78%) |
Dec 14, 2016 | 17.98 | 18.11 | 17.97 | 17.98 | 235,447 | +0.04(+0.21%) |
Dec 13, 2016 | 17.94 | 17.96 | 17.91 | 17.94 | 54,688 | +0.03(+0.16%) |
Dec 12, 2016 | 17.94 | 18.01 | 17.89 | 17.92 | 114,339 | -0.02(-0.10%) |
Dec 09, 2016 | 18.02 | 18.04 | 17.93 | 17.94 | 116,974 | -0.01(-0.05%) |
Dec 08, 2016 | 18.02 | 18.07 | 17.94 | 17.94 | 252,012 | -0.11(-0.62%) |
Dec 07, 2016 | 17.94 | 18.12 | 17.94 | 18.06 | 76,693 | +0.19(+1.05%) |
Dec 06, 2016 | 17.69 | 17.89 | 17.63 | 17.87 | 209,051 | +0.26(+1.49%) |
Dec 05, 2016 | 17.56 | 17.62 | 17.51 | 17.61 | 127,012 | +0.01(+0.05%) |
Dec 02, 2016 | 17.57 | 17.66 | 17.52 | 17.60 | 116,949 | +0.05(+0.27%) |