Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.82 | 20.82 | 20.72 | 20.73 | 1,574 | -0.20(-0.94%) |
May 30, 2017 | 21.70 | 21.70 | 20.75 | 20.93 | 5,446 | -0.14(-0.69%) |
May 26, 2017 | 21.04 | 21.07 | 21.00 | 21.07 | 2,956 | +0.44(+2.11%) |
May 25, 2017 | 20.67 | 20.70 | 20.63 | 20.63 | 1,943 | -0.07(-0.32%) |
May 24, 2017 | 20.48 | 20.70 | 20.48 | 20.70 | 3,389 | +0.15(+0.75%) |
May 23, 2017 | 20.55 | 20.66 | 20.55 | 20.55 | 2,389 | -0.35(-1.70%) |
May 22, 2017 | 20.44 | 20.90 | 20.33 | 20.90 | 4,012 | +0.62(+3.06%) |
May 19, 2017 | 20.11 | 20.34 | 20.11 | 20.28 | 5,628 | +0.60(+3.05%) |
May 18, 2017 | 19.58 | 21.72 | 19.58 | 19.68 | 18,025 | -1.49(-7.04%) |
May 17, 2017 | 21.25 | 21.27 | 21.00 | 21.17 | 12,779 | -0.21(-0.98%) |
May 16, 2017 | 21.30 | 21.56 | 21.30 | 21.38 | 3,864 | -0.04(-0.16%) |
May 15, 2017 | 21.13 | 21.55 | 21.13 | 21.41 | 6,046 | +0.09(+0.45%) |
May 12, 2017 | 21.11 | 21.43 | 21.11 | 21.32 | 7,249 | +0.22(+1.04%) |
May 11, 2017 | 20.96 | 21.31 | 20.96 | 21.10 | 33,480 | +0.14(+0.67%) |
May 10, 2017 | 20.82 | 21.09 | 20.81 | 20.96 | 16,881 | +0.21(+1.01%) |
May 09, 2017 | 20.84 | 21.00 | 20.55 | 20.75 | 11,763 | +0.09(+0.46%) |
May 08, 2017 | 20.60 | 20.95 | 20.45 | 20.66 | 5,791 | -0.24(-1.17%) |
May 05, 2017 | 20.01 | 20.90 | 20.01 | 20.90 | 2,373 | +0.54(+2.65%) |
May 04, 2017 | 20.16 | 20.40 | 19.90 | 20.36 | 6,825 | +0.14(+0.69%) |
May 03, 2017 | 20.73 | 20.73 | 20.21 | 20.22 | 5,536 | -0.74(-3.53%) |
May 02, 2017 | 20.35 | 20.96 | 20.35 | 20.96 | 1,225 | +0.52(+2.54%) |
May 01, 2017 | 20.36 | 20.57 | 20.36 | 20.44 | 4,783 | +0.01(+0.05%) |
Apr 28, 2017 | 20.57 | 20.58 | 20.39 | 20.43 | 4,113 | -0.34(-1.64%) |
Apr 27, 2017 | 20.60 | 20.81 | 20.60 | 20.77 | 8,220 | -0.05(-0.24%) |
Apr 26, 2017 | 20.65 | 20.86 | 20.55 | 20.82 | 4,749 | +0.45(+2.21%) |
Apr 25, 2017 | 20.37 | 20.43 | 20.27 | 20.37 | 13,981 | +0.81(+4.14%) |
Apr 24, 2017 | 19.56 | 19.60 | 19.51 | 19.56 | 11,959 | +0.52(+2.73%) |
Apr 21, 2017 | 19.02 | 19.08 | 19.02 | 19.04 | 135,050 | -0.03(-0.16%) |
Apr 20, 2017 | 19.04 | 19.16 | 19.04 | 19.07 | 12,612 | -0.06(-0.29%) |
Apr 19, 2017 | 19.11 | 19.17 | 19.09 | 19.13 | 1,760 | -0.05(-0.26%) |
Apr 18, 2017 | 19.07 | 19.18 | 19.05 | 19.18 | 4,030 | -0.16(-0.85%) |
Apr 17, 2017 | 18.85 | 19.34 | 18.85 | 19.34 | 9,917 | +0.16(+0.83%) |
Apr 13, 2017 | 19.18 | 19.24 | 19.10 | 19.18 | 7,316 | -0.17(-0.88%) |
Apr 12, 2017 | 19.31 | 19.35 | 19.23 | 19.35 | 24,981 | +0.34(+1.79%) |
Apr 11, 2017 | 18.88 | 19.01 | 18.88 | 19.01 | 1,377 | +0.16(+0.85%) |
Apr 10, 2017 | 18.85 | 18.94 | 18.83 | 18.85 | 6,221 | +0.05(+0.27%) |
Apr 07, 2017 | 18.81 | 18.84 | 18.80 | 18.80 | 5,014 | -0.09(-0.48%) |
Apr 06, 2017 | 18.93 | 18.93 | 18.85 | 18.89 | 1,933 | +0.03(+0.16%) |
Apr 05, 2017 | 18.94 | 18.94 | 18.84 | 18.86 | 3,420 | +0.09(+0.48%) |
Apr 04, 2017 | 18.71 | 18.77 | 18.71 | 18.77 | 3,688 | -0.01(-0.05%) |
Apr 03, 2017 | 18.70 | 18.78 | 18.64 | 18.78 | 6,376 | -0.13(-0.71%) |
Mar 31, 2017 | 18.84 | 18.95 | 18.84 | 18.91 | 5,532 | -0.03(-0.14%) |
Mar 30, 2017 | 18.99 | 19.01 | 18.91 | 18.94 | 3,204 | +0.26(+1.39%) |
Mar 29, 2017 | 18.67 | 18.72 | 18.66 | 18.68 | 11,688 | +0.26(+1.41%) |
Mar 28, 2017 | 18.43 | 18.47 | 18.34 | 18.42 | 7,046 | -0.02(-0.11%) |
Mar 27, 2017 | 18.38 | 18.45 | 18.36 | 18.44 | 2,804 | +0.08(+0.44%) |
Mar 24, 2017 | 18.30 | 18.38 | 18.25 | 18.36 | 3,288 | +0.01(+0.03%) |
Mar 23, 2017 | 18.32 | 18.39 | 18.30 | 18.35 | 5,051 | +0.12(+0.68%) |
Mar 22, 2017 | 18.27 | 18.28 | 18.20 | 18.23 | 8,007 | +0.00(+0.03%) |
Mar 21, 2017 | 18.47 | 18.47 | 18.20 | 18.23 | 30,823 | -0.15(-0.84%) |
Mar 20, 2017 | 18.44 | 18.48 | 18.38 | 18.38 | 4,193 | -0.10(-0.54%) |
Mar 17, 2017 | 18.45 | 18.49 | 18.45 | 18.48 | 6,513 | +0.04(+0.19%) |
Mar 16, 2017 | 18.41 | 18.48 | 18.40 | 18.45 | 2,342 | +0.05(+0.24%) |
Mar 15, 2017 | 18.12 | 18.40 | 18.10 | 18.40 | 6,067 | +0.17(+0.93%) |
Mar 14, 2017 | 18.16 | 18.23 | 18.16 | 18.23 | 3,911 | +0.02(+0.11%) |
Mar 13, 2017 | 18.14 | 18.23 | 18.14 | 18.21 | 1,808 | +0.02(+0.08%) |
Mar 10, 2017 | 18.10 | 18.25 | 18.10 | 18.20 | 4,585 | +0.29(+1.59%) |
Mar 09, 2017 | 17.83 | 17.91 | 17.77 | 17.91 | 6,442 | +0.03(+0.17%) |
Mar 08, 2017 | 17.88 | 17.92 | 17.86 | 17.88 | 8,189 | -0.10(-0.53%) |
Mar 07, 2017 | 17.81 | 17.99 | 17.81 | 17.98 | 5,864 | -0.16(-0.91%) |
Mar 06, 2017 | 18.13 | 18.14 | 18.07 | 18.14 | 4,845 | -0.11(-0.60%) |
Mar 03, 2017 | 18.18 | 18.27 | 18.18 | 18.25 | 5,323 | +0.04(+0.22%) |
Mar 02, 2017 | 18.23 | 18.23 | 18.17 | 18.21 | 3,893 | +0.04(+0.22%) |
Mar 01, 2017 | 18.19 | 18.19 | 18.11 | 18.17 | 16,108 | -0.17(-0.95%) |
Feb 28, 2017 | 18.16 | 18.38 | 18.16 | 18.34 | 5,795 | +0.44(+2.46%) |
Feb 27, 2017 | 17.80 | 17.91 | 17.80 | 17.91 | 5,987 | +0.05(+0.31%) |
Feb 24, 2017 | 17.69 | 17.85 | 17.69 | 17.85 | 21,609 | -0.07(-0.42%) |
Feb 23, 2017 | 17.88 | 17.96 | 17.88 | 17.93 | 474,816 | -0.07(-0.42%) |
Feb 22, 2017 | 17.92 | 18.01 | 17.92 | 18.00 | 3,552 | +0.11(+0.59%) |
Feb 21, 2017 | 17.78 | 17.92 | 17.78 | 17.89 | 10,689 | +0.04(+0.20%) |
Feb 17, 2017 | 17.86 | 17.86 | 17.86 | 0 | -0.08(-0.45%) | |
Feb 16, 2017 | 17.75 | 17.95 | 17.73 | 17.94 | 8,359 | +0.29(+1.64%) |
Feb 15, 2017 | 17.61 | 17.70 | 17.61 | 17.65 | 2,977 | +0.04(+0.20%) |
Feb 14, 2017 | 17.59 | 17.64 | 17.52 | 17.61 | 4,657 | -0.05(-0.25%) |
Feb 13, 2017 | 17.69 | 17.69 | 17.60 | 17.66 | 6,126 | -0.00(-0.03%) |
Feb 10, 2017 | 17.58 | 17.66 | 17.58 | 17.66 | 11,796 | -0.01(-0.03%) |
Feb 09, 2017 | 17.61 | 17.67 | 17.58 | 17.67 | 1,654 | +0.13(+0.74%) |
Feb 08, 2017 | 17.55 | 17.55 | 17.48 | 17.54 | 5,908 | -0.01(-0.06%) |
Feb 07, 2017 | 17.43 | 17.56 | 17.42 | 17.55 | 14,356 | +0.21(+1.21%) |
Feb 06, 2017 | 17.43 | 17.43 | 17.24 | 17.34 | 4,573 | -0.26(-1.48%) |
Feb 03, 2017 | 17.55 | 17.60 | 17.55 | 17.60 | 2,432 | +0.02(+0.10%) |
Feb 02, 2017 | 17.54 | 17.58 | 17.52 | 17.58 | 5,519 | -0.03(-0.18%) |
Feb 01, 2017 | 17.61 | 17.65 | 17.56 | 17.61 | 2,677 | +0.04(+0.23%) |
Jan 31, 2017 | 18.17 | 18.31 | 16.74 | 17.57 | 23,594 | -0.80(-4.33%) |
Jan 30, 2017 | 18.29 | 18.37 | 18.24 | 18.37 | 7,371 | +0.09(+0.46%) |
Jan 27, 2017 | 18.34 | 18.34 | 18.22 | 18.29 | 39,782 | -0.32(-1.69%) |
Jan 26, 2017 | 18.62 | 18.64 | 18.52 | 18.60 | 5,655 | +0.04(+0.22%) |
Jan 25, 2017 | 18.53 | 18.56 | 18.48 | 18.56 | 4,461 | +0.24(+1.31%) |
Jan 24, 2017 | 18.38 | 18.38 | 18.26 | 18.32 | 35,534 | -0.02(-0.11%) |
Jan 23, 2017 | 18.27 | 18.36 | 18.23 | 18.34 | 12,326 | +0.02(+0.11%) |
Jan 20, 2017 | 18.27 | 18.32 | 18.20 | 18.32 | 4,964 | +0.14(+0.77%) |
Jan 19, 2017 | 18.15 | 18.19 | 18.12 | 18.18 | 5,330 | -0.08(-0.44%) |
Jan 18, 2017 | 18.23 | 18.27 | 18.21 | 18.26 | 3,698 | +0.07(+0.38%) |
Jan 17, 2017 | 18.14 | 18.19 | 18.14 | 18.19 | 25,810 | -0.13(-0.71%) |
Jan 13, 2017 | 18.32 | 18.32 | 18.32 | 0 | +0.04(+0.19%) | |
Jan 12, 2017 | 18.30 | 18.31 | 18.21 | 18.29 | 7,269 | -0.14(-0.79%) |
Jan 11, 2017 | 18.35 | 18.48 | 18.25 | 18.43 | 10,085 | +0.37(+2.05%) |
Jan 10, 2017 | 18.11 | 18.15 | 18.06 | 18.06 | 10,044 | -0.01(-0.06%) |
Jan 09, 2017 | 18.04 | 18.10 | 18.03 | 18.07 | 3,072 | -0.07(-0.39%) |
Jan 06, 2017 | 18.19 | 18.21 | 18.11 | 18.14 | 4,779 | -0.08(-0.44%) |
Jan 05, 2017 | 17.97 | 18.22 | 17.97 | 18.22 | 11,425 | +0.36(+1.99%) |
Jan 04, 2017 | 17.61 | 17.89 | 17.61 | 17.86 | 10,753 | +0.43(+2.50%) |
Jan 03, 2017 | 17.06 | 17.49 | 17.06 | 17.43 | 16,072 | +0.15(+0.87%) |
Dec 30, 2016 | 17.28 | 17.28 | 17.28 | 0 | +0.14(+0.79%) | |
Dec 29, 2016 | 17.13 | 17.20 | 17.13 | 17.14 | 6,811 | +0.14(+0.85%) |
Dec 28, 2016 | 16.99 | 17.02 | 16.95 | 17.00 | 11,539 | -0.02(-0.12%) |
Dec 27, 2016 | 17.03 | 17.03 | 16.96 | 17.02 | 7,183 | +0.17(+1.01%) |
Dec 23, 2016 | 16.85 | 16.85 | 16.85 | 0 | -0.15(-0.88%) | |
Dec 22, 2016 | 17.03 | 17.06 | 16.99 | 17.00 | 6,862 | +0.04(+0.24%) |
Dec 21, 2016 | 16.95 | 17.00 | 16.91 | 16.96 | 10,980 | +0.14(+0.83%) |
Dec 20, 2016 | 16.70 | 16.84 | 16.70 | 16.82 | 17,390 | +0.23(+1.39%) |
Dec 19, 2016 | 16.68 | 16.72 | 16.59 | 16.59 | 12,427 | +0.18(+1.10%) |
Dec 16, 2016 | 16.42 | 16.51 | 16.37 | 16.41 | 53,408 | +0.80(+5.16%) |
Dec 15, 2016 | 15.30 | 15.63 | 15.27 | 15.61 | 34,452 | -0.82(-4.99%) |
Dec 14, 2016 | 16.91 | 16.91 | 16.38 | 16.43 | 27,277 | -0.46(-2.72%) |
Dec 13, 2016 | 16.92 | 16.96 | 16.86 | 16.89 | 13,330 | +0.32(+1.95%) |
Dec 12, 2016 | 16.46 | 16.57 | 16.46 | 16.56 | 16,808 | -0.91(-5.23%) |
Dec 09, 2016 | 17.45 | 17.51 | 17.43 | 17.48 | 61,288 | +0.22(+1.27%) |
Dec 08, 2016 | 17.27 | 17.30 | 17.19 | 17.25 | 12,510 | -0.39(-2.24%) |
Dec 07, 2016 | 17.57 | 17.69 | 17.57 | 17.65 | 3,013 | +0.01(+0.06%) |
Dec 06, 2016 | 17.54 | 17.70 | 17.52 | 17.64 | 7,898 | +0.06(+0.34%) |
Dec 05, 2016 | 17.60 | 17.62 | 17.46 | 17.58 | 14,580 | +0.08(+0.46%) |
Dec 02, 2016 | 17.46 | 17.50 | 17.46 | 17.50 | 4,867 | +0.05(+0.29%) |
Dec 01, 2016 | 17.48 | 17.48 | 17.37 | 17.45 | 10,766 | -0.32(-1.77%) |
Nov 30, 2016 | 17.82 | 17.82 | 17.72 | 17.77 | 7,686 | -0.02(-0.08%) |
Nov 29, 2016 | 17.68 | 17.84 | 17.68 | 17.78 | 6,693 | +0.12(+0.71%) |
Nov 28, 2016 | 17.68 | 17.68 | 17.61 | 17.66 | 4,547 | -0.15(-0.87%) |
Nov 25, 2016 | 17.78 | 17.81 | 17.74 | 17.81 | 2,394 | +0.26(+1.48%) |
Nov 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | -0.24(-1.35%) | |
Nov 22, 2016 | 17.78 | 17.84 | 17.75 | 17.79 | 15,812 | -0.22(-1.22%) |
Nov 21, 2016 | 17.97 | 18.01 | 17.91 | 18.01 | 4,970 | +0.01(+0.06%) |
Nov 18, 2016 | 18.15 | 18.15 | 17.94 | 18.00 | 13,668 | +0.02(+0.11%) |
Nov 17, 2016 | 18.00 | 18.02 | 17.93 | 17.98 | 1,386 | +0.06(+0.34%) |
Nov 16, 2016 | 17.91 | 17.92 | 17.85 | 17.92 | 5,520 | +0.24(+1.36%) |
Nov 15, 2016 | 17.62 | 17.73 | 17.58 | 17.68 | 10,177 | -0.02(-0.08%) |
Nov 14, 2016 | 17.64 | 17.74 | 17.60 | 17.70 | 5,424 | -0.36(-2.02%) |
Nov 11, 2016 | 18.16 | 18.16 | 17.94 | 18.06 | 2,638 | -0.29(-1.55%) |
Nov 10, 2016 | 18.37 | 18.37 | 18.20 | 18.34 | 4,667 | -0.26(-1.40%) |
Nov 09, 2016 | 18.52 | 18.67 | 18.47 | 18.61 | 13,211 | +0.11(+0.57%) |
Nov 08, 2016 | 18.51 | 18.53 | 18.46 | 18.50 | 5,721 | +0.00(+0.02%) |
Nov 07, 2016 | 18.50 | 18.52 | 18.45 | 18.50 | 3,947 | +0.25(+1.35%) |
Nov 04, 2016 | 18.29 | 18.32 | 18.25 | 18.25 | 6,129 | -0.15(-0.82%) |
Nov 03, 2016 | 18.41 | 18.47 | 18.39 | 18.40 | 5,452 | -0.22(-1.18%) |
Nov 02, 2016 | 18.74 | 18.74 | 18.62 | 18.62 | 1,252 | -0.21(-1.12%) |
Nov 01, 2016 | 18.77 | 18.83 | 18.76 | 18.83 | 3,803 | -0.03(-0.13%) |
Oct 31, 2016 | 18.86 | 18.94 | 18.83 | 18.86 | 7,390 | -0.13(-0.71%) |
Oct 28, 2016 | 18.70 | 18.99 | 18.70 | 18.99 | 9,238 | +1.13(+6.33%) |
Oct 27, 2016 | 17.65 | 18.06 | 17.64 | 17.86 | 7,587 | +0.20(+1.13%) |
Oct 26, 2016 | 17.80 | 17.80 | 17.63 | 17.66 | 10,259 | -0.11(-0.62%) |
Oct 25, 2016 | 17.80 | 17.80 | 17.70 | 17.77 | 5,024 | -0.33(-1.82%) |
Oct 24, 2016 | 18.18 | 18.18 | 18.07 | 18.10 | 10,149 | -0.45(-2.40%) |
Oct 21, 2016 | 18.53 | 18.56 | 18.46 | 18.55 | 13,916 | -0.08(-0.46%) |
Oct 20, 2016 | 18.62 | 18.66 | 18.61 | 18.63 | 2,482 | -0.10(-0.53%) |
Oct 19, 2016 | 18.69 | 18.73 | 18.69 | 18.73 | 2,147 | +0.18(+0.97%) |
Oct 18, 2016 | 18.54 | 18.55 | 18.54 | 18.55 | 4,980 | +0.33(+1.81%) |
Oct 17, 2016 | 18.22 | 18.23 | 18.19 | 18.22 | 2,564 | -0.11(-0.60%) |
Oct 14, 2016 | 18.40 | 18.40 | 18.30 | 18.33 | 4,082 | -0.03(-0.14%) |
Oct 13, 2016 | 18.19 | 18.39 | 18.19 | 18.36 | 3,530 | +0.14(+0.77%) |
Oct 12, 2016 | 18.22 | 18.27 | 18.21 | 18.21 | 1,189 | -0.26(-1.41%) |
Oct 11, 2016 | 18.51 | 18.57 | 18.43 | 18.48 | 8,081 | -0.40(-2.15%) |
Oct 10, 2016 | 18.89 | 18.93 | 18.88 | 18.88 | 1,540 | -0.07(-0.37%) |
Oct 07, 2016 | 18.92 | 18.95 | 18.79 | 18.95 | 18,154 | +0.03(+0.16%) |
Oct 06, 2016 | 18.89 | 18.98 | 18.89 | 18.92 | 1,487 | -0.01(-0.08%) |
Oct 05, 2016 | 18.89 | 18.93 | 18.89 | 18.93 | 2,675 | +0.12(+0.66%) |
Oct 04, 2016 | 18.90 | 18.94 | 18.81 | 18.81 | 2,209 | -0.28(-1.47%) |
Oct 03, 2016 | 19.12 | 19.17 | 19.06 | 19.09 | 10,328 | -0.02(-0.10%) |
Sep 30, 2016 | 18.99 | 19.13 | 18.95 | 19.11 | 49,269 | +0.10(+0.53%) |
Sep 29, 2016 | 19.08 | 19.08 | 18.96 | 19.01 | 23,006 | -0.06(-0.31%) |
Sep 28, 2016 | 19.00 | 19.07 | 18.96 | 19.07 | 29,367 | +0.18(+0.93%) |
Sep 27, 2016 | 18.76 | 18.90 | 18.76 | 18.89 | 10,234 | +0.12(+0.64%) |
Sep 26, 2016 | 18.73 | 18.81 | 18.73 | 18.77 | 1,458 | -0.20(-1.03%) |
Sep 23, 2016 | 18.98 | 18.98 | 18.92 | 18.97 | 2,201 | -0.05(-0.26%) |
Sep 22, 2016 | 19.03 | 19.11 | 19.00 | 19.02 | 13,502 | +0.12(+0.63%) |
Sep 21, 2016 | 18.77 | 18.90 | 18.67 | 18.90 | 1,486 | +0.11(+0.59%) |
Sep 20, 2016 | 18.78 | 18.82 | 18.73 | 18.79 | 13,572 | +0.21(+1.13%) |
Sep 19, 2016 | 18.56 | 18.62 | 18.51 | 18.58 | 7,040 | +0.10(+0.54%) |
Sep 16, 2016 | 18.50 | 18.53 | 18.46 | 18.48 | 2,971 | -0.12(-0.65%) |
Sep 15, 2016 | 18.52 | 18.61 | 18.50 | 18.60 | 5,125 | +0.01(+0.05%) |
Sep 14, 2016 | 18.64 | 18.64 | 18.54 | 18.59 | 1,342 | +0.07(+0.38%) |
Sep 13, 2016 | 18.61 | 18.61 | 18.41 | 18.52 | 4,740 | -0.21(-1.12%) |
Sep 12, 2016 | 18.56 | 18.73 | 18.56 | 18.73 | 9,605 | +0.13(+0.70%) |
Sep 09, 2016 | 18.64 | 18.70 | 18.53 | 18.60 | 25,832 | -0.40(-2.11%) |
Sep 08, 2016 | 18.98 | 19.00 | 18.96 | 19.00 | 2,432 | -0.25(-1.32%) |
Sep 07, 2016 | 19.25 | 19.32 | 19.23 | 19.25 | 3,540 | -0.02(-0.10%) |
Sep 06, 2016 | 19.28 | 19.31 | 19.23 | 19.27 | 4,681 | +0.22(+1.18%) |
Sep 02, 2016 | 19.05 | 19.05 | 19.05 | 0 | +0.23(+1.22%) | |
Sep 01, 2016 | 18.78 | 18.89 | 18.78 | 18.82 | 2,735 | +0.02(+0.13%) |
Aug 31, 2016 | 18.83 | 18.86 | 18.77 | 18.80 | 8,205 | -0.19(-1.03%) |
Aug 30, 2016 | 18.96 | 19.01 | 18.95 | 18.99 | 3,272 | -0.01(-0.03%) |
Aug 29, 2016 | 19.00 | 19.00 | 19.00 | 19.00 | 856 | -0.07(-0.39%) |
Aug 26, 2016 | 19.07 | 19.24 | 18.92 | 19.07 | 3,688 | -0.07(-0.37%) |
Aug 25, 2016 | 19.25 | 19.25 | 19.14 | 19.14 | 1,702 | -0.23(-1.19%) |
Aug 24, 2016 | 19.39 | 19.42 | 19.37 | 19.37 | 3,719 | -0.21(-1.07%) |
Aug 23, 2016 | 19.60 | 19.65 | 19.56 | 19.58 | 2,703 | +0.14(+0.75%) |
Aug 22, 2016 | 19.39 | 19.46 | 19.33 | 19.43 | 7,953 | +0.06(+0.34%) |
Aug 19, 2016 | 19.26 | 19.39 | 19.26 | 19.37 | 3,042 | -0.06(-0.31%) |
Aug 18, 2016 | 19.23 | 19.44 | 19.23 | 19.43 | 3,102 | +0.12(+0.62%) |
Aug 17, 2016 | 19.18 | 19.31 | 19.18 | 19.31 | 4,131 | -0.15(-0.77%) |
Aug 16, 2016 | 19.41 | 19.48 | 19.41 | 19.46 | 4,125 | +0.12(+0.62%) |
Aug 15, 2016 | 19.29 | 19.36 | 19.29 | 19.34 | 3,623 | +0.12(+0.62%) |
Aug 12, 2016 | 19.26 | 19.26 | 19.22 | 19.22 | 1,148 | -0.05(-0.29%) |
Aug 11, 2016 | 19.26 | 19.37 | 19.26 | 19.27 | 5,167 | +0.41(+2.20%) |
Aug 10, 2016 | 18.94 | 18.94 | 18.86 | 18.86 | 6,586 | -0.08(-0.42%) |
Aug 09, 2016 | 18.96 | 19.02 | 18.93 | 18.94 | 9,294 | +0.15(+0.80%) |
Aug 08, 2016 | 18.73 | 18.79 | 18.73 | 18.79 | 1,863 | +0.12(+0.64%) |
Aug 05, 2016 | 18.62 | 18.69 | 18.62 | 18.67 | 4,204 | -0.27(-1.43%) |
Aug 04, 2016 | 18.87 | 18.94 | 18.87 | 18.94 | 3,018 | +0.24(+1.26%) |
Aug 03, 2016 | 18.67 | 18.71 | 18.65 | 18.70 | 2,733 | -0.07(-0.35%) |
Aug 02, 2016 | 18.89 | 18.89 | 18.68 | 18.77 | 5,077 | +0.06(+0.32%) |
Aug 01, 2016 | 18.84 | 18.89 | 18.71 | 18.71 | 7,620 | -0.17(-0.90%) |
Jul 29, 2016 | 18.80 | 18.88 | 18.80 | 18.88 | 2,960 | +0.27(+1.48%) |
Jul 28, 2016 | 18.69 | 18.69 | 18.54 | 18.61 | 2,614 | +0.09(+0.51%) |
Jul 27, 2016 | 18.40 | 18.51 | 18.40 | 18.51 | 3,432 | +0.14(+0.73%) |
Jul 26, 2016 | 18.34 | 18.38 | 18.29 | 18.38 | 5,008 | +0.09(+0.46%) |
Jul 25, 2016 | 18.35 | 18.35 | 18.24 | 18.29 | 5,315 | -0.06(-0.33%) |
Jul 22, 2016 | 18.14 | 18.35 | 18.14 | 18.35 | 5,045 | +0.35(+1.92%) |
Jul 21, 2016 | 17.99 | 18.00 | 17.98 | 18.00 | 3,157 | -0.05(-0.28%) |
Jul 20, 2016 | 17.83 | 18.09 | 17.83 | 18.05 | 23,090 | +0.93(+5.46%) |
Jul 19, 2016 | 17.16 | 17.20 | 17.10 | 17.12 | 2,557 | -0.07(-0.41%) |
Jul 18, 2016 | 17.16 | 17.28 | 17.14 | 17.19 | 5,027 | +0.11(+0.64%) |
Jul 15, 2016 | 17.09 | 17.09 | 16.87 | 17.08 | 5,165 | +0.13(+0.74%) |
Jul 14, 2016 | 16.87 | 17.04 | 16.87 | 16.95 | 3,919 | +0.03(+0.20%) |
Jul 13, 2016 | 16.98 | 17.08 | 16.92 | 16.92 | 3,952 | +0.27(+1.60%) |
Jul 12, 2016 | 16.73 | 16.73 | 16.64 | 16.65 | 3,060 | -0.05(-0.28%) |
Jul 11, 2016 | 16.72 | 16.77 | 16.70 | 16.70 | 2,201 | +0.35(+2.14%) |
Jul 08, 2016 | 16.15 | 16.40 | 16.15 | 16.35 | 2,155 | +0.03(+0.18%) |
Jul 07, 2016 | 16.34 | 16.38 | 16.31 | 16.32 | 2,013 | -0.09(-0.55%) |
Jul 05, 2016 | 16.52 | 16.52 | 16.38 | 16.41 | 3,235 | -0.63(-3.70%) |
Jul 01, 2016 | 17.04 | 17.04 | 17.04 | 0 | +0.45(+2.74%) | |
Jun 30, 2016 | 16.50 | 16.63 | 16.45 | 16.59 | 11,964 | +0.20(+1.19%) |
Jun 29, 2016 | 16.46 | 16.46 | 16.38 | 16.39 | 7,179 | +0.30(+1.83%) |
Jun 28, 2016 | 15.78 | 16.10 | 15.78 | 16.09 | 7,548 | +0.42(+2.71%) |
Jun 27, 2016 | 15.74 | 15.74 | 15.56 | 15.67 | 6,832 | -0.35(-2.18%) |
Jun 24, 2016 | 16.19 | 16.40 | 15.92 | 16.02 | 12,848 | -1.02(-5.99%) |
Jun 23, 2016 | 16.86 | 17.04 | 16.78 | 17.04 | 6,385 | +0.42(+2.53%) |
Jun 22, 2016 | 16.71 | 16.73 | 16.57 | 16.62 | 7,402 | -0.07(-0.42%) |
Jun 21, 2016 | 16.78 | 16.79 | 16.69 | 16.69 | 4,307 | +0.05(+0.33%) |
Jun 20, 2016 | 16.83 | 16.83 | 16.64 | 16.64 | 2,877 | +0.39(+2.37%) |
Jun 17, 2016 | 16.13 | 16.29 | 16.13 | 16.25 | 3,004 | +0.18(+1.12%) |
Jun 16, 2016 | 15.86 | 16.07 | 15.77 | 16.07 | 11,370 | -0.11(-0.68%) |
Jun 15, 2016 | 16.28 | 16.28 | 16.16 | 16.18 | 10,195 | -0.04(-0.22%) |
Jun 14, 2016 | 16.27 | 16.27 | 16.15 | 16.21 | 8,129 | -0.20(-1.19%) |
Jun 13, 2016 | 16.46 | 16.51 | 16.29 | 16.41 | 9,394 | -0.24(-1.44%) |
Jun 10, 2016 | 16.62 | 16.68 | 16.62 | 16.65 | 5,042 | -0.51(-2.97%) |
Jun 09, 2016 | 17.14 | 17.31 | 17.12 | 17.16 | 16,894 | -0.38(-2.17%) |
Jun 08, 2016 | 17.59 | 17.60 | 17.54 | 17.54 | 5,270 | -0.02(-0.09%) |
Jun 07, 2016 | 17.50 | 17.62 | 17.50 | 17.56 | 5,970 | +0.05(+0.29%) |
Jun 06, 2016 | 17.54 | 17.54 | 17.49 | 17.50 | 4,446 | +0.02(+0.11%) |
Jun 03, 2016 | 17.35 | 17.51 | 17.35 | 17.48 | 6,785 | +0.21(+1.22%) |
Jun 02, 2016 | 17.27 | 17.29 | 17.22 | 17.27 | 4,566 | -0.07(-0.37%) |