Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.95 | 19.15 | 18.94 | 18.97 | 76,768 | +0.22(+1.17%) |
May 30, 2017 | 18.94 | 18.97 | 18.72 | 18.75 | 74,326 | -0.29(-1.52%) |
May 26, 2017 | 18.90 | 19.07 | 18.88 | 19.04 | 45,432 | +0.18(+0.95%) |
May 25, 2017 | 18.97 | 19.00 | 18.83 | 18.86 | 32,755 | -0.05(-0.26%) |
May 24, 2017 | 18.92 | 18.93 | 18.84 | 18.91 | 22,434 | +0.03(+0.16%) |
May 23, 2017 | 19.04 | 19.10 | 18.86 | 18.88 | 51,610 | -0.22(-1.17%) |
May 22, 2017 | 19.04 | 19.19 | 19.04 | 19.10 | 92,915 | +0.12(+0.65%) |
May 19, 2017 | 18.76 | 19.00 | 18.76 | 18.98 | 50,338 | +0.32(+1.71%) |
May 18, 2017 | 18.71 | 18.82 | 18.62 | 18.66 | 38,610 | -0.28(-1.48%) |
May 17, 2017 | 18.81 | 18.98 | 18.81 | 18.94 | 36,719 | +0.15(+0.80%) |
May 16, 2017 | 18.78 | 18.86 | 18.67 | 18.79 | 47,948 | +0.02(+0.11%) |
May 15, 2017 | 18.93 | 18.97 | 18.76 | 18.77 | 71,303 | -0.14(-0.74%) |
May 12, 2017 | 18.80 | 18.96 | 18.80 | 18.91 | 15,662 | +0.07(+0.37%) |
May 11, 2017 | 18.93 | 18.98 | 18.84 | 18.84 | 31,359 | -0.16(-0.84%) |
May 10, 2017 | 18.78 | 19.04 | 18.70 | 19.00 | 88,354 | +0.28(+1.50%) |
May 09, 2017 | 18.73 | 18.85 | 18.71 | 18.72 | 27,206 | +0.02(+0.11%) |
May 08, 2017 | 18.93 | 18.93 | 18.66 | 18.70 | 48,282 | -0.25(-1.32%) |
May 05, 2017 | 18.86 | 19.08 | 18.85 | 18.95 | 31,407 | +0.21(+1.12%) |
May 04, 2017 | 18.96 | 18.96 | 18.71 | 18.74 | 52,192 | -0.35(-1.83%) |
May 03, 2017 | 18.97 | 19.15 | 18.97 | 19.09 | 19,369 | +0.08(+0.42%) |
May 02, 2017 | 19.19 | 19.19 | 18.90 | 19.01 | 95,982 | -0.20(-1.04%) |
May 01, 2017 | 19.00 | 19.32 | 19.00 | 19.21 | 134,111 | +0.50(+2.67%) |
Apr 28, 2017 | 18.78 | 18.78 | 18.60 | 18.71 | 22,312 | -0.08(-0.43%) |
Apr 27, 2017 | 18.79 | 18.93 | 18.74 | 18.79 | 37,477 | +0.08(+0.43%) |
Apr 26, 2017 | 19.06 | 19.08 | 18.70 | 18.71 | 30,855 | -0.24(-1.27%) |
Apr 25, 2017 | 18.56 | 19.10 | 18.56 | 18.95 | 93,659 | +0.27(+1.45%) |
Apr 24, 2017 | 18.68 | 18.74 | 18.55 | 18.68 | 65,424 | +0.09(+0.48%) |
Apr 21, 2017 | 18.60 | 18.66 | 18.47 | 18.59 | 37,248 | +0.00(+0.00%) |
Apr 20, 2017 | 18.90 | 18.91 | 18.58 | 18.59 | 43,700 | -0.23(-1.22%) |
Apr 19, 2017 | 18.85 | 19.00 | 18.79 | 18.82 | 57,294 | -0.01(-0.05%) |
Apr 18, 2017 | 18.96 | 18.96 | 18.77 | 18.83 | 43,728 | -0.20(-1.05%) |
Apr 17, 2017 | 19.24 | 19.24 | 19.00 | 19.03 | 31,801 | -0.22(-1.14%) |
Apr 13, 2017 | 19.30 | 19.34 | 19.25 | 19.25 | 53,994 | +0.05(+0.26%) |
Apr 12, 2017 | 19.12 | 19.30 | 19.07 | 19.20 | 37,195 | +0.15(+0.79%) |
Apr 11, 2017 | 19.11 | 19.19 | 18.89 | 19.05 | 71,198 | -0.01(-0.05%) |
Apr 10, 2017 | 18.91 | 19.09 | 18.85 | 19.06 | 55,073 | +0.26(+1.38%) |
Apr 07, 2017 | 18.86 | 18.86 | 18.70 | 18.80 | 20,861 | -0.06(-0.32%) |
Apr 06, 2017 | 19.05 | 19.05 | 18.81 | 18.86 | 22,719 | -0.13(-0.68%) |
Apr 05, 2017 | 19.03 | 19.06 | 18.89 | 18.99 | 39,977 | +0.05(+0.26%) |
Apr 04, 2017 | 19.12 | 19.20 | 18.94 | 18.94 | 62,152 | -0.23(-1.20%) |
Apr 03, 2017 | 19.20 | 19.35 | 19.14 | 19.17 | 116,969 | +0.14(+0.74%) |
Mar 31, 2017 | 18.68 | 19.11 | 18.54 | 19.03 | 211,413 | +0.34(+1.82%) |
Mar 30, 2017 | 18.65 | 18.70 | 18.62 | 18.69 | 47,840 | -0.02(-0.11%) |
Mar 29, 2017 | 18.72 | 18.77 | 18.65 | 18.71 | 41,518 | +0.03(+0.16%) |
Mar 28, 2017 | 18.72 | 18.75 | 18.65 | 18.68 | 67,679 | +0.06(+0.32%) |
Mar 27, 2017 | 18.64 | 18.70 | 18.52 | 18.62 | 31,132 | +0.01(+0.05%) |
Mar 24, 2017 | 18.64 | 18.68 | 18.57 | 18.61 | 17,476 | -0.01(-0.05%) |
Mar 23, 2017 | 18.68 | 18.74 | 18.60 | 18.62 | 27,542 | -0.11(-0.59%) |
Mar 22, 2017 | 18.83 | 18.83 | 18.69 | 18.73 | 64,622 | -0.12(-0.64%) |
Mar 21, 2017 | 18.85 | 18.97 | 18.75 | 18.85 | 47,841 | -0.09(-0.48%) |
Mar 20, 2017 | 19.27 | 19.27 | 18.94 | 18.94 | 58,066 | -0.22(-1.15%) |
Mar 17, 2017 | 18.98 | 19.16 | 18.98 | 19.16 | 71,548 | +0.12(+0.63%) |
Mar 16, 2017 | 19.08 | 19.10 | 18.98 | 19.04 | 31,856 | +0.09(+0.48%) |
Mar 15, 2017 | 19.01 | 19.01 | 18.89 | 18.95 | 32,332 | +0.07(+0.37%) |
Mar 14, 2017 | 18.80 | 18.98 | 18.77 | 18.88 | 53,848 | +0.04(+0.21%) |
Mar 13, 2017 | 18.86 | 18.95 | 18.81 | 18.84 | 94,212 | -0.18(-0.95%) |
Mar 10, 2017 | 19.10 | 19.10 | 18.92 | 19.02 | 175,882 | -0.11(-0.58%) |
Mar 09, 2017 | 19.38 | 19.43 | 19.10 | 19.13 | 60,964 | -0.26(-1.34%) |
Mar 08, 2017 | 19.46 | 19.55 | 19.38 | 19.39 | 45,961 | -0.16(-0.82%) |
Mar 07, 2017 | 19.56 | 19.63 | 19.45 | 19.55 | 41,163 | -0.11(-0.56%) |
Mar 06, 2017 | 19.82 | 19.82 | 19.61 | 19.66 | 42,789 | -0.10(-0.51%) |
Mar 03, 2017 | 19.77 | 19.80 | 19.62 | 19.76 | 55,785 | +0.08(+0.38%) |
Mar 02, 2017 | 19.77 | 19.85 | 19.62 | 19.68 | 31,572 | -0.21(-1.03%) |
Mar 01, 2017 | 19.53 | 19.90 | 19.48 | 19.89 | 102,260 | +0.48(+2.47%) |
Feb 28, 2017 | 19.30 | 20.02 | 19.30 | 19.41 | 207,351 | +0.19(+0.99%) |
Feb 27, 2017 | 19.21 | 19.33 | 19.15 | 19.22 | 75,272 | -0.13(-0.67%) |
Feb 24, 2017 | 19.40 | 19.40 | 19.26 | 19.35 | 47,439 | -0.06(-0.31%) |
Feb 23, 2017 | 19.69 | 19.71 | 19.39 | 19.41 | 590,501 | -0.27(-1.37%) |
Feb 22, 2017 | 19.63 | 19.73 | 19.62 | 19.68 | 27,771 | +0.06(+0.31%) |
Feb 21, 2017 | 19.52 | 19.65 | 19.46 | 19.62 | 49,275 | +0.07(+0.36%) |
Feb 17, 2017 | 19.55 | 19.55 | 19.55 | 0 | -0.24(-1.21%) | |
Feb 16, 2017 | 20.04 | 20.10 | 19.79 | 19.79 | 128,607 | -0.25(-1.25%) |
Feb 15, 2017 | 19.81 | 20.05 | 19.74 | 20.04 | 65,406 | +0.19(+0.96%) |
Feb 14, 2017 | 19.86 | 19.87 | 19.80 | 19.85 | 65,871 | -0.03(-0.15%) |
Feb 13, 2017 | 19.84 | 19.94 | 19.76 | 19.88 | 132,610 | +0.03(+0.15%) |
Feb 10, 2017 | 19.75 | 19.89 | 19.74 | 19.85 | 666,553 | +0.24(+1.22%) |
Feb 09, 2017 | 19.67 | 19.77 | 19.58 | 19.61 | 46,391 | -0.04(-0.20%) |
Feb 08, 2017 | 19.63 | 19.73 | 19.52 | 19.65 | 43,659 | +0.06(+0.31%) |
Feb 07, 2017 | 19.41 | 19.64 | 19.37 | 19.59 | 45,236 | +0.22(+1.14%) |
Feb 06, 2017 | 19.51 | 19.53 | 19.31 | 19.37 | 37,544 | -0.05(-0.26%) |
Feb 03, 2017 | 19.53 | 19.53 | 19.40 | 19.42 | 33,615 | -0.07(-0.36%) |
Feb 02, 2017 | 19.57 | 19.66 | 19.49 | 19.49 | 47,917 | -0.05(-0.26%) |
Feb 01, 2017 | 19.15 | 19.60 | 19.12 | 19.54 | 60,726 | +0.40(+2.09%) |
Jan 31, 2017 | 19.08 | 19.23 | 19.07 | 19.14 | 45,322 | +0.07(+0.37%) |
Jan 30, 2017 | 19.15 | 19.15 | 18.97 | 19.07 | 81,249 | -0.22(-1.14%) |
Jan 27, 2017 | 19.38 | 19.38 | 19.19 | 19.29 | 30,259 | -0.08(-0.41%) |
Jan 26, 2017 | 19.48 | 19.49 | 19.28 | 19.37 | 64,090 | -0.12(-0.62%) |
Jan 25, 2017 | 19.30 | 19.51 | 19.30 | 19.49 | 77,525 | +0.12(+0.62%) |
Jan 24, 2017 | 19.61 | 19.61 | 19.31 | 19.37 | 45,451 | -0.28(-1.42%) |
Jan 23, 2017 | 19.63 | 19.65 | 19.55 | 19.65 | 34,450 | +0.00(+0.00%) |
Jan 20, 2017 | 19.50 | 19.65 | 19.50 | 19.65 | 65,371 | +0.17(+0.87%) |
Jan 19, 2017 | 19.38 | 19.53 | 19.33 | 19.48 | 43,865 | +0.05(+0.26%) |
Jan 18, 2017 | 19.37 | 19.55 | 19.37 | 19.43 | 143,684 | -0.02(-0.10%) |
Jan 17, 2017 | 19.27 | 19.48 | 19.27 | 19.45 | 146,381 | +0.31(+1.62%) |
Jan 13, 2017 | 19.14 | 19.14 | 19.14 | 0 | +0.03(+0.16%) | |
Jan 12, 2017 | 19.00 | 19.17 | 18.90 | 19.11 | 140,487 | +0.05(+0.26%) |
Jan 11, 2017 | 19.07 | 19.09 | 18.84 | 19.06 | 44,630 | -0.06(-0.31%) |
Jan 10, 2017 | 19.11 | 19.15 | 19.06 | 19.12 | 25,775 | -0.07(-0.36%) |
Jan 09, 2017 | 19.07 | 19.21 | 19.00 | 19.19 | 65,181 | +0.07(+0.37%) |
Jan 06, 2017 | 19.22 | 19.22 | 19.03 | 19.12 | 32,425 | -0.10(-0.52%) |
Jan 05, 2017 | 19.16 | 19.29 | 19.11 | 19.22 | 74,720 | +0.05(+0.26%) |
Jan 04, 2017 | 19.04 | 19.17 | 18.94 | 19.17 | 103,673 | +0.24(+1.27%) |
Jan 03, 2017 | 18.80 | 19.06 | 18.80 | 18.93 | 110,972 | +0.22(+1.18%) |
Dec 30, 2016 | 18.71 | 18.71 | 18.71 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 18.70 | 18.76 | 18.60 | 18.72 | 67,399 | +0.07(+0.38%) |
Dec 28, 2016 | 18.83 | 18.91 | 18.61 | 18.65 | 58,888 | -0.29(-1.53%) |
Dec 27, 2016 | 18.71 | 19.02 | 18.71 | 18.94 | 61,231 | +0.37(+1.99%) |
Dec 23, 2016 | 18.57 | 18.57 | 18.57 | 0 | -0.06(-0.30%) | |
Dec 22, 2016 | 18.58 | 18.64 | 18.56 | 18.63 | 49,223 | -0.01(-0.08%) |
Dec 21, 2016 | 18.76 | 18.81 | 18.62 | 18.64 | 53,584 | -0.14(-0.75%) |
Dec 20, 2016 | 18.85 | 18.91 | 18.77 | 18.78 | 121,199 | -0.16(-0.84%) |
Dec 19, 2016 | 19.00 | 19.02 | 18.84 | 18.94 | 47,466 | -0.19(-0.99%) |
Dec 16, 2016 | 19.16 | 19.16 | 18.95 | 19.13 | 61,821 | +0.07(+0.37%) |
Dec 15, 2016 | 19.25 | 19.39 | 19.06 | 19.06 | 115,161 | -0.26(-1.35%) |
Dec 14, 2016 | 19.25 | 19.35 | 19.18 | 19.32 | 52,796 | -0.01(-0.05%) |
Dec 13, 2016 | 19.22 | 19.47 | 19.22 | 19.33 | 81,842 | +0.07(+0.36%) |
Dec 12, 2016 | 19.14 | 19.28 | 19.10 | 19.26 | 60,706 | +0.09(+0.47%) |
Dec 09, 2016 | 19.05 | 19.20 | 18.85 | 19.17 | 112,848 | +0.18(+0.95%) |
Dec 08, 2016 | 19.17 | 19.27 | 18.81 | 18.99 | 113,309 | -0.19(-0.99%) |
Dec 07, 2016 | 19.18 | 19.24 | 19.09 | 19.18 | 64,137 | -0.05(-0.26%) |
Dec 06, 2016 | 19.26 | 19.48 | 19.22 | 19.23 | 82,878 | +0.03(+0.16%) |
Dec 05, 2016 | 18.74 | 19.26 | 18.74 | 19.20 | 187,400 | +0.55(+2.95%) |
Dec 02, 2016 | 18.55 | 18.66 | 18.48 | 18.65 | 62,343 | +0.20(+1.08%) |
Dec 01, 2016 | 18.74 | 18.75 | 18.42 | 18.45 | 288,563 | -0.29(-1.55%) |
Nov 30, 2016 | 18.75 | 18.95 | 18.72 | 18.74 | 36,394 | +0.02(+0.11%) |
Nov 29, 2016 | 19.10 | 19.10 | 18.72 | 18.72 | 123,404 | -0.49(-2.55%) |
Nov 28, 2016 | 19.20 | 19.34 | 19.12 | 19.21 | 21,751 | -0.02(-0.10%) |
Nov 25, 2016 | 19.26 | 19.26 | 19.16 | 19.23 | 9,467 | -0.03(-0.16%) |
Nov 23, 2016 | 19.26 | 19.26 | 19.26 | 0 | +0.02(+0.10%) | |
Nov 22, 2016 | 19.08 | 19.27 | 19.08 | 19.24 | 95,401 | +0.05(+0.26%) |
Nov 21, 2016 | 19.00 | 19.20 | 18.95 | 19.19 | 208,690 | +0.23(+1.19%) |
Nov 18, 2016 | 18.78 | 18.98 | 18.78 | 18.96 | 75,272 | +0.20(+1.09%) |
Nov 17, 2016 | 18.63 | 18.81 | 18.58 | 18.76 | 22,614 | +0.10(+0.54%) |
Nov 16, 2016 | 18.85 | 18.85 | 18.63 | 18.66 | 41,954 | -0.12(-0.64%) |
Nov 15, 2016 | 18.64 | 18.80 | 18.60 | 18.78 | 30,157 | +0.18(+0.97%) |
Nov 14, 2016 | 18.65 | 18.69 | 18.52 | 18.60 | 125,536 | -0.16(-0.85%) |
Nov 11, 2016 | 18.80 | 18.84 | 18.69 | 18.76 | 60,032 | -0.09(-0.48%) |
Nov 10, 2016 | 18.97 | 19.05 | 18.77 | 18.85 | 96,401 | +0.03(+0.16%) |
Nov 09, 2016 | 19.25 | 19.44 | 18.80 | 18.82 | 702,057 | -0.63(-3.24%) |
Nov 08, 2016 | 19.16 | 19.61 | 19.12 | 19.45 | 101,218 | +0.35(+1.83%) |
Nov 07, 2016 | 19.16 | 19.17 | 19.04 | 19.10 | 39,832 | -0.07(-0.37%) |
Nov 04, 2016 | 19.07 | 19.28 | 19.07 | 19.17 | 26,979 | -0.02(-0.10%) |
Nov 03, 2016 | 19.16 | 19.23 | 19.05 | 19.19 | 62,649 | +0.03(+0.16%) |
Nov 02, 2016 | 19.22 | 19.30 | 19.01 | 19.16 | 59,770 | -0.05(-0.26%) |
Nov 01, 2016 | 19.42 | 19.46 | 19.10 | 19.21 | 123,874 | -0.23(-1.18%) |
Oct 31, 2016 | 19.33 | 19.61 | 19.33 | 19.44 | 47,611 | -0.09(-0.46%) |
Oct 28, 2016 | 19.56 | 19.64 | 19.45 | 19.53 | 64,374 | -0.10(-0.51%) |
Oct 27, 2016 | 19.51 | 19.67 | 19.43 | 19.63 | 74,313 | +0.14(+0.72%) |
Oct 26, 2016 | 19.35 | 19.57 | 19.34 | 19.49 | 44,903 | +0.19(+0.98%) |
Oct 25, 2016 | 19.25 | 19.44 | 19.18 | 19.30 | 32,518 | +0.05(+0.26%) |
Oct 24, 2016 | 19.45 | 19.45 | 19.13 | 19.25 | 60,692 | -0.17(-0.88%) |
Oct 21, 2016 | 19.37 | 19.49 | 19.37 | 19.42 | 28,793 | +0.05(+0.27%) |
Oct 20, 2016 | 19.70 | 19.77 | 19.33 | 19.37 | 111,186 | -0.34(-1.73%) |
Oct 19, 2016 | 19.43 | 19.72 | 19.43 | 19.71 | 36,011 | +0.16(+0.82%) |
Oct 18, 2016 | 19.50 | 19.71 | 19.44 | 19.55 | 50,357 | -0.01(-0.05%) |
Oct 17, 2016 | 19.59 | 19.64 | 19.37 | 19.56 | 78,928 | +0.04(+0.20%) |
Oct 14, 2016 | 19.50 | 19.75 | 19.45 | 19.52 | 196,561 | +0.19(+0.98%) |
Oct 13, 2016 | 18.80 | 19.36 | 18.80 | 19.33 | 76,080 | +0.58(+3.09%) |
Oct 12, 2016 | 19.19 | 19.29 | 18.72 | 18.75 | 169,163 | -0.38(-1.99%) |
Oct 11, 2016 | 19.01 | 19.21 | 18.97 | 19.13 | 99,604 | +0.08(+0.42%) |
Oct 10, 2016 | 18.93 | 19.09 | 18.93 | 19.05 | 51,981 | +0.16(+0.85%) |
Oct 07, 2016 | 18.91 | 19.09 | 18.84 | 18.89 | 31,395 | -0.02(-0.11%) |
Oct 06, 2016 | 19.20 | 19.26 | 18.80 | 18.91 | 111,555 | -0.39(-2.02%) |
Oct 05, 2016 | 19.14 | 19.35 | 19.13 | 19.30 | 626,843 | +0.01(+0.07%) |
Oct 04, 2016 | 19.14 | 19.30 | 19.07 | 19.29 | 158,753 | +0.11(+0.56%) |
Oct 03, 2016 | 18.64 | 19.24 | 18.64 | 19.18 | 367,881 | +0.50(+2.68%) |
Sep 30, 2016 | 18.21 | 18.73 | 18.12 | 18.68 | 218,371 | +0.35(+1.91%) |
Sep 29, 2016 | 18.48 | 18.48 | 18.29 | 18.33 | 64,140 | -0.01(-0.05%) |
Sep 28, 2016 | 18.41 | 18.42 | 18.33 | 18.34 | 65,813 | -0.13(-0.70%) |
Sep 27, 2016 | 18.35 | 18.48 | 18.23 | 18.47 | 43,295 | +0.15(+0.82%) |
Sep 26, 2016 | 18.56 | 18.56 | 18.29 | 18.32 | 57,700 | -0.30(-1.61%) |
Sep 23, 2016 | 18.61 | 18.79 | 18.60 | 18.62 | 35,786 | -0.07(-0.37%) |
Sep 22, 2016 | 18.84 | 18.87 | 18.63 | 18.69 | 80,706 | -0.18(-0.95%) |
Sep 21, 2016 | 18.86 | 18.90 | 18.81 | 18.87 | 60,354 | +0.00(+0.00%) |
Sep 20, 2016 | 18.86 | 19.00 | 18.81 | 18.87 | 111,557 | +0.12(+0.64%) |
Sep 19, 2016 | 18.75 | 18.89 | 18.52 | 18.75 | 74,974 | +0.03(+0.16%) |
Sep 16, 2016 | 18.33 | 18.79 | 18.29 | 18.72 | 58,250 | +0.34(+1.85%) |
Sep 15, 2016 | 18.55 | 18.60 | 18.32 | 18.38 | 53,300 | -0.17(-0.92%) |
Sep 14, 2016 | 18.43 | 18.57 | 18.27 | 18.55 | 75,347 | +0.10(+0.54%) |
Sep 13, 2016 | 18.70 | 18.70 | 18.43 | 18.45 | 97,230 | -0.50(-2.64%) |
Sep 12, 2016 | 18.93 | 19.11 | 18.74 | 18.95 | 129,182 | -0.01(-0.05%) |
Sep 09, 2016 | 18.72 | 19.04 | 18.66 | 18.96 | 82,585 | +0.11(+0.58%) |
Sep 08, 2016 | 18.65 | 18.86 | 18.57 | 18.85 | 111,648 | +0.24(+1.29%) |
Sep 07, 2016 | 18.48 | 18.63 | 18.40 | 18.61 | 70,398 | +0.34(+1.86%) |
Sep 06, 2016 | 18.23 | 18.43 | 18.09 | 18.27 | 56,742 | -0.09(-0.49%) |
Sep 02, 2016 | 18.36 | 18.36 | 18.36 | 18.36 | 123,000 | +0.24(+1.32%) |
Sep 01, 2016 | 17.88 | 18.20 | 17.87 | 18.12 | 214,837 | +0.41(+2.32%) |
Aug 31, 2016 | 17.74 | 17.90 | 17.68 | 17.71 | 141,532 | -0.03(-0.17%) |
Aug 30, 2016 | 18.00 | 18.00 | 17.71 | 17.74 | 216,135 | -0.27(-1.50%) |
Aug 29, 2016 | 18.17 | 18.17 | 17.95 | 18.01 | 347,421 | -0.21(-1.15%) |
Aug 26, 2016 | 18.58 | 18.65 | 18.18 | 18.22 | 137,459 | -0.34(-1.83%) |
Aug 25, 2016 | 18.75 | 18.75 | 18.51 | 18.56 | 64,435 | -0.21(-1.12%) |
Aug 24, 2016 | 18.73 | 18.92 | 18.70 | 18.77 | 61,601 | -0.07(-0.37%) |
Aug 23, 2016 | 18.95 | 18.95 | 18.70 | 18.84 | 132,879 | -0.28(-1.46%) |
Aug 22, 2016 | 19.02 | 19.15 | 18.94 | 19.12 | 142,749 | -0.05(-0.26%) |
Aug 19, 2016 | 19.02 | 19.17 | 18.97 | 19.17 | 307,670 | +0.03(+0.16%) |
Aug 18, 2016 | 18.92 | 19.14 | 18.78 | 19.14 | 232,667 | +0.20(+1.06%) |
Aug 17, 2016 | 18.85 | 18.95 | 18.80 | 18.94 | 98,153 | +0.12(+0.64%) |
Aug 16, 2016 | 18.90 | 18.90 | 18.69 | 18.82 | 185,365 | -0.04(-0.21%) |
Aug 15, 2016 | 19.00 | 19.00 | 18.70 | 18.86 | 160,635 | +0.17(+0.91%) |
Aug 12, 2016 | 18.55 | 18.69 | 18.11 | 18.69 | 332,012 | +0.08(+0.43%) |
Aug 11, 2016 | 18.63 | 18.66 | 18.55 | 18.61 | 29,172 | -0.02(-0.11%) |
Aug 10, 2016 | 18.63 | 18.75 | 18.58 | 18.63 | 80,158 | -0.01(-0.05%) |
Aug 09, 2016 | 18.62 | 18.70 | 18.58 | 18.64 | 92,117 | -0.08(-0.43%) |
Aug 08, 2016 | 18.72 | 18.80 | 18.52 | 18.72 | 76,062 | +0.08(+0.43%) |
Aug 05, 2016 | 18.57 | 18.70 | 18.46 | 18.64 | 93,493 | +0.12(+0.65%) |
Aug 04, 2016 | 18.72 | 18.80 | 18.51 | 18.52 | 292,506 | -0.23(-1.23%) |
Aug 03, 2016 | 18.70 | 18.85 | 18.60 | 18.75 | 66,583 | +0.11(+0.59%) |
Aug 02, 2016 | 18.61 | 18.68 | 18.35 | 18.64 | 117,177 | +0.05(+0.27%) |
Aug 01, 2016 | 18.83 | 18.83 | 18.55 | 18.59 | 130,904 | -0.35(-1.85%) |
Jul 29, 2016 | 18.72 | 18.96 | 18.71 | 18.94 | 64,903 | +0.17(+0.91%) |
Jul 28, 2016 | 18.90 | 18.93 | 18.65 | 18.77 | 84,600 | -0.17(-0.90%) |
Jul 27, 2016 | 19.00 | 19.09 | 18.80 | 18.94 | 68,877 | +0.11(+0.58%) |
Jul 26, 2016 | 18.85 | 19.03 | 18.77 | 18.83 | 65,227 | -0.12(-0.63%) |
Jul 25, 2016 | 19.03 | 19.03 | 18.74 | 18.95 | 102,858 | -0.08(-0.42%) |
Jul 22, 2016 | 18.80 | 19.05 | 18.57 | 19.03 | 157,318 | +0.11(+0.58%) |
Jul 21, 2016 | 19.06 | 19.13 | 18.88 | 18.92 | 311,017 | -0.15(-0.79%) |
Jul 20, 2016 | 19.33 | 19.49 | 18.96 | 19.07 | 321,978 | -0.27(-1.40%) |
Jul 19, 2016 | 19.62 | 19.62 | 19.27 | 19.34 | 189,651 | -0.67(-3.35%) |
Jul 18, 2016 | 19.75 | 20.01 | 19.52 | 20.01 | 338,724 | +0.30(+1.52%) |
Jul 15, 2016 | 20.06 | 20.06 | 19.65 | 19.71 | 132,927 | -0.24(-1.20%) |
Jul 14, 2016 | 20.67 | 20.67 | 19.92 | 19.95 | 181,417 | -0.36(-1.77%) |
Jul 13, 2016 | 20.22 | 20.50 | 20.20 | 20.31 | 166,448 | +0.48(+2.42%) |
Jul 12, 2016 | 19.50 | 19.87 | 19.32 | 19.83 | 168,532 | +0.17(+0.87%) |
Jul 11, 2016 | 20.17 | 20.17 | 19.39 | 19.66 | 259,379 | -0.28(-1.41%) |
Jul 08, 2016 | 19.60 | 19.95 | 19.30 | 19.94 | 219,370 | +0.64(+3.32%) |
Jul 07, 2016 | 19.81 | 19.86 | 19.23 | 19.30 | 576,541 | -0.05(-0.26%) |
Jul 06, 2016 | 19.42 | 19.44 | 19.15 | 19.35 | 142,386 | -0.35(-1.78%) |
Jul 05, 2016 | 20.14 | 20.14 | 19.26 | 19.70 | 173,139 | -0.45(-2.23%) |
Jul 01, 2016 | 20.30 | 20.15 | 20.15 | 20.15 | 129,100 | -0.35(-1.71%) |
Jun 30, 2016 | 20.81 | 20.81 | 20.04 | 20.50 | 242,766 | -0.28(-1.34%) |
Jun 29, 2016 | 21.20 | 21.20 | 20.71 | 20.78 | 108,854 | -0.49(-2.31%) |
Jun 28, 2016 | 21.73 | 21.79 | 21.21 | 21.27 | 83,512 | -0.09(-0.42%) |
Jun 27, 2016 | 21.50 | 21.58 | 21.26 | 21.36 | 53,964 | +0.03(+0.14%) |
Jun 24, 2016 | 20.98 | 21.48 | 20.82 | 21.33 | 163,106 | -0.15(-0.70%) |
Jun 23, 2016 | 21.55 | 21.55 | 21.30 | 21.48 | 103,085 | -0.19(-0.88%) |
Jun 22, 2016 | 21.88 | 22.12 | 21.66 | 21.67 | 95,568 | -0.29(-1.32%) |
Jun 21, 2016 | 22.57 | 22.57 | 21.92 | 21.96 | 214,670 | -0.92(-4.02%) |
Jun 20, 2016 | 23.25 | 23.25 | 22.88 | 22.88 | 103,869 | -0.72(-3.05%) |
Jun 17, 2016 | 23.30 | 23.64 | 23.30 | 23.60 | 46,680 | +0.57(+2.48%) |
Jun 16, 2016 | 23.11 | 23.20 | 22.79 | 23.03 | 87,069 | -0.13(-0.56%) |
Jun 15, 2016 | 23.65 | 23.65 | 23.12 | 23.16 | 55,722 | -0.38(-1.61%) |
Jun 14, 2016 | 23.15 | 23.60 | 23.04 | 23.54 | 180,300 | +0.25(+1.08%) |
Jun 13, 2016 | 23.51 | 23.64 | 23.24 | 23.29 | 65,335 | +0.35(+1.52%) |
Jun 10, 2016 | 23.22 | 23.43 | 22.75 | 22.94 | 202,368 | -0.17(-0.74%) |
Jun 09, 2016 | 23.19 | 23.25 | 23.05 | 23.11 | 83,775 | -0.15(-0.64%) |
Jun 08, 2016 | 23.41 | 23.69 | 23.25 | 23.26 | 185,619 | +0.03(+0.13%) |
Jun 07, 2016 | 23.13 | 23.29 | 22.97 | 23.23 | 66,793 | +0.08(+0.35%) |
Jun 06, 2016 | 22.91 | 23.16 | 22.91 | 23.15 | 98,534 | +0.39(+1.71%) |
Jun 03, 2016 | 22.71 | 22.79 | 22.43 | 22.76 | 76,208 | +0.21(+0.93%) |
Jun 02, 2016 | 22.62 | 22.76 | 22.52 | 22.55 | 63,148 | -0.06(-0.27%) |