Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2016 | 17.63 | 17.67 | 17.54 | 17.55 | 185,937 | -0.13(-0.73%) |
Nov 30, 2016 | 17.74 | 17.74 | 17.66 | 17.68 | 81,859 | -0.08(-0.47%) |
Nov 29, 2016 | 17.81 | 17.84 | 17.74 | 17.76 | 72,990 | -0.08(-0.47%) |
Nov 28, 2016 | 17.95 | 17.95 | 17.84 | 17.85 | 56,896 | -0.01(-0.05%) |
Nov 25, 2016 | 17.82 | 17.87 | 17.81 | 17.86 | 50,932 | +0.00(+0.00%) |
Nov 23, 2016 | 17.86 | 17.86 | 17.86 | 0 | -0.16(-0.88%) | |
Nov 22, 2016 | 18.08 | 18.13 | 18.02 | 18.02 | 44,570 | -0.04(-0.21%) |
Nov 21, 2016 | 18.08 | 18.09 | 18.04 | 18.05 | 89,373 | +0.00(+0.00%) |
Nov 18, 2016 | 18.06 | 18.10 | 18.05 | 18.05 | 52,831 | -0.01(-0.05%) |
Nov 17, 2016 | 18.13 | 18.16 | 18.04 | 18.06 | 63,589 | -0.07(-0.36%) |
Nov 16, 2016 | 18.23 | 18.24 | 18.11 | 18.13 | 78,497 | -0.07(-0.41%) |
Nov 15, 2016 | 18.17 | 18.24 | 18.14 | 18.20 | 559,201 | +0.17(+0.93%) |
Nov 14, 2016 | 18.43 | 18.43 | 18.04 | 18.04 | 279,665 | -0.51(-2.73%) |
Nov 11, 2016 | 18.59 | 18.62 | 18.54 | 18.54 | 68,980 | -0.07(-0.40%) |
Nov 10, 2016 | 18.67 | 18.77 | 18.55 | 18.62 | 107,199 | -0.16(-0.85%) |
Nov 09, 2016 | 18.89 | 18.93 | 18.76 | 18.77 | 112,258 | -0.22(-1.18%) |
Nov 08, 2016 | 19.06 | 19.08 | 18.98 | 19.00 | 34,422 | -0.03(-0.16%) |
Nov 07, 2016 | 19.04 | 19.06 | 19.00 | 19.03 | 32,965 | -0.01(-0.03%) |
Nov 04, 2016 | 19.03 | 19.08 | 19.03 | 19.04 | 23,515 | +0.04(+0.20%) |
Nov 03, 2016 | 18.99 | 19.03 | 18.99 | 19.00 | 28,999 | -0.01(-0.06%) |
Nov 02, 2016 | 19.03 | 19.05 | 19.00 | 19.01 | 26,283 | +0.04(+0.21%) |
Nov 01, 2016 | 19.01 | 19.02 | 18.94 | 18.97 | 78,577 | -0.06(-0.29%) |
Oct 31, 2016 | 19.02 | 19.03 | 18.96 | 19.03 | 28,804 | +0.02(+0.10%) |
Oct 28, 2016 | 18.91 | 19.01 | 18.91 | 19.01 | 56,107 | +0.09(+0.49%) |
Oct 27, 2016 | 18.95 | 18.97 | 18.90 | 18.91 | 55,311 | -0.06(-0.30%) |
Oct 26, 2016 | 19.00 | 19.04 | 18.95 | 18.97 | 69,431 | -0.07(-0.39%) |
Oct 25, 2016 | 19.02 | 19.10 | 19.00 | 19.04 | 123,274 | +0.03(+0.15%) |
Oct 24, 2016 | 19.04 | 19.07 | 19.00 | 19.02 | 41,711 | -0.05(-0.26%) |
Oct 21, 2016 | 19.05 | 19.10 | 19.04 | 19.07 | 32,508 | +0.03(+0.16%) |
Oct 20, 2016 | 19.05 | 19.08 | 19.01 | 19.04 | 36,834 | +0.00(+0.01%) |
Oct 19, 2016 | 19.00 | 19.06 | 18.99 | 19.03 | 106,075 | +0.00(+0.01%) |
Oct 18, 2016 | 19.05 | 19.07 | 18.99 | 19.03 | 72,979 | -0.06(-0.31%) |
Oct 17, 2016 | 19.08 | 19.09 | 19.02 | 19.09 | 50,488 | +0.00(+0.00%) |
Oct 14, 2016 | 19.09 | 19.10 | 19.02 | 19.09 | 27,471 | -0.01(-0.05%) |
Oct 13, 2016 | 19.14 | 19.16 | 19.05 | 19.10 | 38,438 | -0.03(-0.15%) |
Oct 12, 2016 | 19.09 | 19.13 | 19.04 | 19.13 | 53,094 | +0.01(+0.05%) |
Oct 11, 2016 | 19.18 | 19.19 | 19.12 | 19.12 | 34,283 | -0.05(-0.24%) |
Oct 10, 2016 | 19.20 | 19.21 | 19.13 | 19.17 | 95,294 | +0.00(+0.00%) |
Oct 07, 2016 | 19.23 | 19.24 | 19.17 | 19.17 | 48,623 | -0.01(-0.05%) |
Oct 06, 2016 | 19.18 | 19.25 | 19.17 | 19.18 | 226,967 | -0.07(-0.39%) |
Oct 05, 2016 | 19.26 | 19.33 | 19.24 | 19.25 | 206,438 | -0.05(-0.24%) |
Oct 04, 2016 | 19.36 | 19.37 | 19.29 | 19.30 | 71,681 | -0.07(-0.39%) |
Oct 03, 2016 | 19.39 | 19.39 | 19.33 | 19.37 | 45,229 | -0.01(-0.05%) |
Sep 30, 2016 | 19.39 | 19.40 | 19.35 | 19.38 | 12,572 | -0.03(-0.14%) |
Sep 29, 2016 | 19.39 | 19.43 | 19.39 | 19.41 | 27,157 | -0.02(-0.10%) |
Sep 28, 2016 | 19.43 | 19.44 | 19.38 | 19.43 | 18,937 | +0.06(+0.29%) |
Sep 27, 2016 | 19.41 | 19.43 | 19.37 | 19.37 | 7,492 | -0.01(-0.08%) |
Sep 26, 2016 | 19.38 | 19.40 | 19.35 | 19.39 | 38,262 | +0.03(+0.14%) |
Sep 23, 2016 | 19.37 | 19.39 | 19.33 | 19.36 | 23,873 | -0.00(-0.02%) |
Sep 22, 2016 | 19.35 | 19.37 | 19.34 | 19.36 | 69,921 | +0.03(+0.14%) |
Sep 21, 2016 | 19.34 | 19.35 | 19.30 | 19.33 | 12,542 | +0.01(+0.05%) |
Sep 20, 2016 | 19.35 | 19.35 | 19.33 | 19.33 | 23,613 | -0.01(-0.05%) |
Sep 19, 2016 | 19.36 | 19.36 | 19.33 | 19.33 | 24,489 | -0.03(-0.17%) |
Sep 16, 2016 | 19.37 | 19.37 | 19.33 | 19.37 | 15,763 | +0.04(+0.22%) |
Sep 15, 2016 | 19.37 | 19.37 | 19.33 | 19.33 | 33,033 | -0.06(-0.29%) |
Sep 14, 2016 | 19.39 | 19.41 | 19.33 | 19.38 | 27,622 | +0.05(+0.26%) |
Sep 13, 2016 | 19.38 | 19.44 | 19.33 | 19.33 | 62,395 | -0.06(-0.31%) |
Sep 12, 2016 | 19.41 | 19.46 | 19.39 | 19.39 | 66,786 | -0.06(-0.29%) |
Sep 09, 2016 | 19.42 | 19.48 | 19.41 | 19.45 | 66,533 | -0.01(-0.05%) |
Sep 08, 2016 | 19.49 | 19.50 | 19.45 | 19.46 | 37,176 | -0.04(-0.19%) |
Sep 07, 2016 | 19.51 | 19.52 | 19.46 | 19.49 | 28,512 | -0.04(-0.19%) |
Sep 06, 2016 | 19.46 | 19.53 | 19.46 | 19.53 | 58,248 | +0.07(+0.33%) |
Sep 02, 2016 | 19.47 | 19.46 | 19.46 | 19.46 | 34,037 | -0.05(-0.24%) |
Sep 01, 2016 | 19.48 | 19.52 | 19.46 | 19.51 | 52,103 | +0.03(+0.14%) |
Aug 31, 2016 | 19.48 | 19.52 | 19.48 | 19.48 | 32,531 | +0.00(+0.00%) |
Aug 30, 2016 | 19.53 | 19.54 | 19.48 | 19.48 | 27,931 | -0.07(-0.33%) |
Aug 29, 2016 | 19.51 | 19.55 | 19.49 | 19.55 | 48,208 | +0.06(+0.29%) |
Aug 26, 2016 | 19.52 | 19.53 | 19.46 | 19.49 | 17,535 | -0.01(-0.05%) |
Aug 25, 2016 | 19.48 | 19.51 | 19.46 | 19.50 | 33,473 | +0.05(+0.24%) |
Aug 24, 2016 | 19.50 | 19.52 | 19.46 | 19.46 | 73,118 | -0.06(-0.29%) |
Aug 23, 2016 | 19.52 | 19.52 | 19.48 | 19.51 | 24,537 | +0.00(+0.00%) |
Aug 22, 2016 | 19.52 | 19.52 | 19.48 | 19.51 | 85,763 | +0.04(+0.19%) |
Aug 19, 2016 | 19.48 | 19.49 | 19.45 | 19.47 | 45,407 | +0.00(+0.00%) |
Aug 18, 2016 | 19.47 | 19.50 | 19.45 | 19.47 | 63,627 | +0.00(+0.00%) |
Aug 17, 2016 | 19.43 | 19.48 | 19.42 | 19.47 | 51,962 | +0.01(+0.05%) |
Aug 16, 2016 | 19.46 | 19.47 | 19.43 | 19.46 | 21,626 | +0.07(+0.34%) |
Aug 15, 2016 | 19.46 | 19.46 | 19.40 | 19.40 | 55,782 | -0.06(-0.29%) |
Aug 12, 2016 | 19.43 | 19.46 | 19.43 | 19.46 | 20,954 | +0.06(+0.29%) |
Aug 11, 2016 | 19.44 | 19.46 | 19.40 | 19.40 | 83,413 | -0.05(-0.24%) |
Aug 10, 2016 | 19.42 | 19.45 | 19.42 | 19.45 | 57,802 | +0.03(+0.14%) |
Aug 09, 2016 | 19.41 | 19.44 | 19.39 | 19.42 | 13,716 | +0.02(+0.10%) |
Aug 08, 2016 | 19.41 | 19.42 | 19.37 | 19.40 | 39,648 | +0.02(+0.10%) |
Aug 05, 2016 | 19.42 | 19.42 | 19.37 | 19.38 | 34,185 | -0.05(-0.24%) |
Aug 04, 2016 | 19.43 | 19.45 | 19.39 | 19.43 | 140,672 | +0.02(+0.10%) |
Aug 03, 2016 | 19.41 | 19.42 | 19.36 | 19.41 | 21,623 | -0.02(-0.10%) |
Aug 02, 2016 | 19.39 | 19.43 | 19.37 | 19.43 | 45,346 | +0.03(+0.14%) |
Aug 01, 2016 | 19.43 | 19.44 | 19.40 | 19.40 | 25,991 | -0.09(-0.47%) |
Jul 29, 2016 | 19.45 | 19.49 | 19.43 | 19.49 | 42,907 | +0.05(+0.24%) |
Jul 28, 2016 | 19.42 | 19.51 | 19.39 | 19.45 | 73,475 | +0.06(+0.29%) |
Jul 27, 2016 | 19.39 | 19.43 | 19.36 | 19.39 | 52,823 | -0.01(-0.05%) |
Jul 26, 2016 | 19.40 | 19.40 | 19.35 | 19.40 | 39,057 | +0.02(+0.10%) |
Jul 25, 2016 | 19.38 | 19.39 | 19.34 | 19.38 | 43,156 | +0.01(+0.05%) |
Jul 22, 2016 | 19.36 | 19.40 | 19.33 | 19.37 | 44,276 | -0.02(-0.10%) |
Jul 21, 2016 | 19.34 | 19.41 | 19.34 | 19.39 | 49,548 | -0.02(-0.10%) |
Jul 20, 2016 | 19.40 | 19.42 | 19.38 | 19.41 | 32,843 | +0.00(+0.00%) |
Jul 19, 2016 | 19.42 | 19.44 | 19.39 | 19.41 | 146,804 | -0.04(-0.19%) |
Jul 18, 2016 | 19.42 | 19.47 | 19.42 | 19.45 | 29,256 | -0.02(-0.10%) |
Jul 15, 2016 | 19.47 | 19.47 | 19.43 | 19.46 | 27,267 | -0.02(-0.10%) |
Jul 14, 2016 | 19.49 | 19.50 | 19.45 | 19.48 | 85,912 | -0.06(-0.33%) |
Jul 13, 2016 | 19.51 | 19.55 | 19.51 | 19.55 | 47,691 | +0.02(+0.09%) |
Jul 12, 2016 | 19.54 | 19.57 | 19.51 | 19.53 | 65,085 | -0.01(-0.05%) |
Jul 11, 2016 | 19.58 | 19.59 | 19.53 | 19.54 | 67,106 | -0.05(-0.24%) |
Jul 08, 2016 | 19.56 | 19.60 | 19.61 | 19.58 | 129,341 | -0.03(-0.14%) |
Jul 07, 2016 | 19.58 | 19.61 | 19.58 | 19.61 | 106,095 | +0.03(+0.14%) |
Jul 06, 2016 | 19.59 | 19.63 | 19.57 | 19.58 | 48,243 | +0.03(+0.14%) |
Jul 05, 2016 | 19.56 | 19.58 | 19.55 | 19.56 | 50,935 | +0.05(+0.24%) |
Jul 01, 2016 | 19.50 | 19.51 | 19.51 | 19.51 | 32,583 | -0.00(-0.00%) |
Jun 30, 2016 | 19.50 | 19.52 | 19.46 | 19.51 | 103,685 | +0.06(+0.31%) |
Jun 29, 2016 | 19.51 | 19.51 | 19.45 | 19.45 | 67,263 | -0.06(-0.30%) |
Jun 28, 2016 | 19.51 | 19.56 | 19.50 | 19.51 | 40,156 | +0.00(+0.00%) |
Jun 27, 2016 | 19.54 | 19.56 | 19.49 | 19.51 | 65,653 | +0.05(+0.24%) |
Jun 24, 2016 | 19.46 | 19.48 | 19.41 | 19.46 | 75,380 | +0.21(+1.10%) |
Jun 23, 2016 | 19.29 | 19.29 | 19.21 | 19.25 | 73,020 | -0.07(-0.38%) |
Jun 22, 2016 | 19.29 | 19.34 | 19.29 | 19.33 | 26,476 | -0.01(-0.05%) |
Jun 21, 2016 | 19.30 | 19.35 | 19.30 | 19.34 | 32,912 | +0.04(+0.19%) |
Jun 20, 2016 | 19.34 | 19.34 | 19.29 | 19.30 | 58,578 | -0.05(-0.24%) |
Jun 17, 2016 | 19.41 | 19.41 | 19.33 | 19.34 | 38,120 | -0.06(-0.33%) |
Jun 16, 2016 | 19.36 | 19.41 | 19.36 | 19.41 | 100,344 | +0.06(+0.29%) |
Jun 15, 2016 | 19.33 | 19.36 | 19.32 | 19.35 | 24,110 | +0.03(+0.14%) |
Jun 14, 2016 | 19.34 | 19.34 | 19.27 | 19.33 | 40,704 | +0.04(+0.19%) |
Jun 13, 2016 | 19.28 | 19.30 | 19.26 | 19.29 | 31,322 | +0.02(+0.10%) |
Jun 10, 2016 | 19.24 | 19.29 | 19.24 | 19.27 | 39,528 | +0.06(+0.29%) |
Jun 09, 2016 | 19.16 | 19.22 | 19.12 | 19.21 | 38,057 | +0.06(+0.34%) |
Jun 08, 2016 | 19.15 | 19.16 | 19.10 | 19.15 | 70,912 | +0.02(+0.10%) |
Jun 07, 2016 | 19.12 | 19.13 | 19.10 | 19.13 | 30,889 | +0.08(+0.44%) |
Jun 06, 2016 | 19.11 | 19.11 | 19.04 | 19.05 | 76,521 | -0.06(-0.34%) |
Jun 03, 2016 | 19.02 | 19.12 | 19.02 | 19.11 | 150,388 | +0.06(+0.29%) |
Jun 02, 2016 | 19.06 | 19.06 | 19.03 | 19.06 | 15,317 | +0.02(+0.10%) |
Jun 01, 2016 | 19.08 | 19.08 | 19.01 | 19.04 | 47,259 | +0.04(+0.23%) |
May 31, 2016 | 19.03 | 19.03 | 18.97 | 19.00 | 39,705 | -0.01(-0.03%) |
May 27, 2016 | 19.02 | 19.00 | 19.00 | 19.00 | 18,212 | +0.04(+0.19%) |
May 26, 2016 | 19.04 | 19.04 | 18.95 | 18.97 | 135,414 | +0.05(+0.24%) |
May 25, 2016 | 19.02 | 19.03 | 18.92 | 18.92 | 119,173 | -0.07(-0.39%) |
May 24, 2016 | 18.97 | 19.03 | 18.97 | 18.99 | 67,249 | -0.03(-0.15%) |
May 23, 2016 | 19.06 | 19.06 | 18.97 | 19.02 | 56,187 | +0.02(+0.10%) |
May 20, 2016 | 18.97 | 19.04 | 18.97 | 19.00 | 47,761 | +0.06(+0.29%) |
May 19, 2016 | 18.96 | 19.05 | 18.94 | 18.95 | 38,854 | +0.02(+0.10%) |
May 18, 2016 | 19.13 | 19.13 | 18.93 | 18.93 | 125,036 | -0.20(-1.06%) |
May 17, 2016 | 19.09 | 19.13 | 19.05 | 19.13 | 38,255 | +0.08(+0.44%) |
May 16, 2016 | 19.00 | 19.07 | 19.00 | 19.05 | 72,696 | -0.06(-0.29%) |
May 13, 2016 | 19.09 | 19.11 | 19.05 | 19.10 | 179,842 | +0.08(+0.44%) |
May 12, 2016 | 19.04 | 19.07 | 18.99 | 19.02 | 45,502 | -0.05(-0.24%) |
May 11, 2016 | 19.03 | 19.07 | 18.99 | 19.07 | 16,503 | +0.06(+0.34%) |
May 10, 2016 | 19.02 | 19.03 | 18.99 | 19.00 | 23,169 | +0.00(+0.00%) |
May 09, 2016 | 19.00 | 19.01 | 18.94 | 19.00 | 146,919 | +0.01(+0.05%) |
May 06, 2016 | 19.00 | 19.00 | 18.93 | 18.99 | 29,421 | +0.03(+0.15%) |
May 05, 2016 | 18.94 | 18.99 | 18.92 | 18.97 | 55,642 | +0.02(+0.10%) |
May 04, 2016 | 18.97 | 18.97 | 18.86 | 18.95 | 60,209 | -0.01(-0.05%) |
May 03, 2016 | 18.95 | 18.97 | 18.91 | 18.96 | 124,638 | +0.10(+0.54%) |