Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.67 | 23.67 | 23.16 | 23.22 | 15,047 | -0.38(-1.60%) |
Apr 27, 2017 | 23.47 | 23.66 | 23.47 | 23.60 | 36,196 | +0.23(+0.99%) |
Apr 26, 2017 | 23.17 | 23.42 | 23.11 | 23.37 | 15,532 | +0.29(+1.24%) |
Apr 25, 2017 | 22.98 | 23.12 | 22.92 | 23.08 | 18,951 | +0.31(+1.38%) |
Apr 24, 2017 | 23.07 | 23.07 | 22.63 | 22.77 | 10,817 | +0.31(+1.40%) |
Apr 21, 2017 | 22.69 | 22.69 | 22.44 | 22.46 | 5,856 | -0.19(-0.86%) |
Apr 20, 2017 | 22.54 | 22.68 | 22.48 | 22.65 | 12,645 | +0.23(+1.03%) |
Apr 19, 2017 | 22.50 | 22.51 | 22.39 | 22.42 | 17,202 | +0.13(+0.58%) |
Apr 18, 2017 | 22.27 | 22.29 | 22.22 | 22.29 | 13,291 | +0.16(+0.72%) |
Apr 17, 2017 | 22.02 | 22.15 | 21.93 | 22.13 | 6,498 | +0.13(+0.57%) |
Apr 13, 2017 | 22.00 | 22.03 | 21.91 | 22.00 | 5,826 | +0.03(+0.14%) |
Apr 12, 2017 | 22.21 | 22.21 | 21.97 | 21.97 | 2,744 | -0.20(-0.88%) |
Apr 11, 2017 | 22.17 | 22.19 | 21.97 | 22.17 | 9,581 | -0.05(-0.25%) |
Apr 10, 2017 | 22.34 | 22.36 | 22.22 | 22.22 | 4,892 | +0.13(+0.60%) |
Apr 07, 2017 | 21.92 | 22.10 | 21.92 | 22.09 | 6,955 | +0.16(+0.75%) |
Apr 06, 2017 | 21.97 | 21.99 | 21.80 | 21.93 | 6,917 | +0.10(+0.47%) |
Apr 05, 2017 | 22.11 | 22.16 | 21.82 | 21.82 | 6,011 | -0.25(-1.15%) |
Apr 04, 2017 | 22.08 | 22.08 | 22.08 | 22.08 | 1,015 | -0.09(-0.42%) |
Apr 03, 2017 | 22.24 | 22.26 | 22.10 | 22.17 | 7,012 | +0.06(+0.29%) |
Mar 31, 2017 | 22.06 | 22.13 | 21.99 | 22.11 | 3,769 | +0.10(+0.46%) |
Mar 30, 2017 | 22.09 | 22.09 | 21.93 | 22.00 | 2,779 | +0.06(+0.25%) |
Mar 29, 2017 | 21.85 | 22.00 | 21.76 | 21.95 | 10,396 | +0.18(+0.83%) |
Mar 28, 2017 | 21.74 | 21.77 | 21.74 | 21.77 | 1,324 | +0.15(+0.70%) |
Mar 27, 2017 | 21.32 | 21.62 | 21.32 | 21.62 | 5,822 | +0.25(+1.17%) |
Mar 24, 2017 | 21.40 | 21.40 | 21.37 | 21.37 | 1,081 | +0.12(+0.59%) |
Mar 23, 2017 | 21.16 | 21.38 | 21.16 | 21.24 | 1,907 | +0.01(+0.02%) |
Mar 22, 2017 | 21.22 | 21.24 | 21.10 | 21.24 | 5,687 | -0.02(-0.08%) |
Mar 21, 2017 | 21.95 | 21.95 | 21.26 | 21.26 | 11,464 | -0.61(-2.79%) |
Mar 20, 2017 | 21.80 | 21.88 | 21.80 | 21.87 | 4,570 | -0.01(-0.05%) |
Mar 17, 2017 | 21.87 | 21.97 | 21.87 | 21.88 | 2,360 | -0.01(-0.03%) |
Mar 16, 2017 | 21.91 | 21.94 | 21.85 | 21.88 | 1,797 | +0.12(+0.53%) |
Mar 15, 2017 | 21.57 | 21.77 | 21.57 | 21.77 | 2,349 | +0.20(+0.92%) |
Mar 14, 2017 | 21.52 | 21.57 | 21.41 | 21.57 | 5,538 | -0.05(-0.21%) |
Mar 13, 2017 | 21.52 | 21.62 | 21.51 | 21.62 | 3,844 | +0.20(+0.95%) |
Mar 10, 2017 | 21.40 | 21.41 | 21.38 | 21.41 | 907 | +0.20(+0.94%) |
Mar 09, 2017 | 21.42 | 21.42 | 21.22 | 21.22 | 1,390 | -0.23(-1.05%) |
Mar 08, 2017 | 21.51 | 21.52 | 21.41 | 21.44 | 4,617 | -0.01(-0.03%) |
Mar 07, 2017 | 21.36 | 21.48 | 21.36 | 21.45 | 1,299 | -0.02(-0.11%) |
Mar 06, 2017 | 21.40 | 21.47 | 21.26 | 21.47 | 2,525 | +0.06(+0.30%) |
Mar 03, 2017 | 21.45 | 21.45 | 21.35 | 21.40 | 3,264 | -0.05(-0.21%) |
Mar 02, 2017 | 21.64 | 21.64 | 21.45 | 21.45 | 2,423 | -0.23(-1.04%) |
Mar 01, 2017 | 21.49 | 21.69 | 21.49 | 21.68 | 2,542 | +0.34(+1.60%) |
Feb 28, 2017 | 21.59 | 21.59 | 21.27 | 21.34 | 10,555 | -0.13(-0.62%) |
Feb 27, 2017 | 21.16 | 21.47 | 21.09 | 21.47 | 2,947 | +0.38(+1.79%) |
Feb 24, 2017 | 20.94 | 21.09 | 20.94 | 21.09 | 6,212 | -0.10(-0.48%) |
Feb 23, 2017 | 21.51 | 21.62 | 21.11 | 21.19 | 5,732 | -0.19(-0.87%) |
Feb 22, 2017 | 21.42 | 21.55 | 21.38 | 21.38 | 2,607 | -0.03(-0.12%) |
Feb 21, 2017 | 21.47 | 21.53 | 21.40 | 21.40 | 2,425 | +0.06(+0.26%) |
Feb 17, 2017 | 21.35 | 21.35 | 21.35 | 0 | +0.15(+0.70%) | |
Feb 16, 2017 | 21.30 | 21.30 | 21.15 | 21.20 | 2,968 | -0.17(-0.81%) |
Feb 15, 2017 | 21.36 | 21.38 | 21.30 | 21.38 | 10,141 | -0.05(-0.22%) |
Feb 14, 2017 | 21.34 | 21.42 | 21.32 | 21.42 | 12,537 | +0.16(+0.74%) |
Feb 13, 2017 | 21.32 | 21.34 | 21.22 | 21.27 | 7,595 | +0.07(+0.35%) |
Feb 10, 2017 | 21.21 | 21.24 | 21.16 | 21.19 | 4,352 | +0.04(+0.20%) |
Feb 09, 2017 | 21.05 | 21.15 | 21.05 | 21.15 | 782 | +0.40(+1.93%) |
Feb 08, 2017 | 20.71 | 20.75 | 20.71 | 20.75 | 407 | +0.19(+0.94%) |
Feb 07, 2017 | 20.73 | 20.81 | 20.56 | 20.56 | 1,548 | -0.10(-0.49%) |
Feb 06, 2017 | 20.67 | 20.67 | 20.60 | 20.66 | 5,948 | +0.01(+0.04%) |
Feb 03, 2017 | 20.57 | 20.65 | 20.56 | 20.65 | 8,677 | -0.03(-0.13%) |
Feb 02, 2017 | 20.52 | 20.71 | 20.48 | 20.68 | 5,280 | +0.13(+0.61%) |
Feb 01, 2017 | 20.68 | 20.68 | 20.49 | 20.55 | 2,962 | +0.17(+0.83%) |
Jan 31, 2017 | 20.34 | 20.42 | 20.34 | 20.38 | 2,408 | +0.08(+0.40%) |
Jan 30, 2017 | 20.55 | 20.55 | 20.14 | 20.30 | 2,378 | -0.16(-0.78%) |
Jan 27, 2017 | 20.44 | 20.46 | 20.38 | 20.46 | 5,290 | +0.06(+0.30%) |
Jan 26, 2017 | 20.60 | 20.61 | 20.39 | 20.40 | 6,249 | -0.12(-0.61%) |
Jan 25, 2017 | 20.50 | 20.57 | 20.49 | 20.52 | 4,787 | +0.17(+0.84%) |
Jan 24, 2017 | 20.19 | 20.35 | 20.17 | 20.35 | 4,289 | +0.15(+0.74%) |
Jan 23, 2017 | 20.25 | 20.29 | 20.08 | 20.20 | 7,202 | +0.05(+0.23%) |
Jan 20, 2017 | 20.33 | 20.33 | 20.12 | 20.16 | 14,756 | +0.02(+0.08%) |
Jan 19, 2017 | 20.25 | 20.27 | 20.08 | 20.14 | 5,050 | +0.03(+0.14%) |
Jan 18, 2017 | 20.18 | 20.18 | 20.01 | 20.11 | 9,113 | +0.07(+0.37%) |
Jan 17, 2017 | 20.06 | 20.11 | 20.04 | 20.04 | 6,506 | -0.31(-1.54%) |
Jan 13, 2017 | 20.35 | 20.35 | 20.35 | 0 | +0.21(+1.05%) | |
Jan 12, 2017 | 19.88 | 20.14 | 19.80 | 20.14 | 1,885 | +0.05(+0.23%) |
Jan 11, 2017 | 20.21 | 20.25 | 19.97 | 20.09 | 18,348 | -0.16(-0.77%) |
Jan 10, 2017 | 20.18 | 20.25 | 20.14 | 20.25 | 7,099 | +0.28(+1.41%) |
Jan 09, 2017 | 19.84 | 20.00 | 19.84 | 19.97 | 27,149 | +0.26(+1.31%) |
Jan 06, 2017 | 19.72 | 19.75 | 19.67 | 19.71 | 4,731 | +0.20(+1.02%) |
Jan 05, 2017 | 19.47 | 19.51 | 19.42 | 19.51 | 40,508 | -0.19(-0.98%) |
Jan 04, 2017 | 19.15 | 19.71 | 19.15 | 19.71 | 979 | +0.85(+4.52%) |
Jan 03, 2017 | 18.87 | 18.87 | 18.85 | 18.86 | 626 | +0.36(+1.93%) |
Dec 30, 2016 | 18.50 | 18.50 | 18.50 | 0 | -0.13(-0.69%) | |
Dec 29, 2016 | 18.63 | 18.63 | 18.63 | 18.63 | 410 | -0.09(-0.49%) |
Dec 28, 2016 | 18.90 | 18.90 | 18.72 | 18.72 | 3,679 | -0.39(-2.05%) |
Dec 27, 2016 | 18.78 | 19.11 | 18.77 | 19.11 | 809 | +0.37(+1.99%) |
Dec 23, 2016 | 18.74 | 18.74 | 18.74 | 0 | +0.08(+0.45%) | |
Dec 22, 2016 | 18.82 | 18.82 | 18.66 | 18.66 | 1,889 | -0.26(-1.37%) |
Dec 21, 2016 | 19.06 | 19.06 | 18.91 | 18.91 | 837 | -0.30(-1.57%) |
Dec 20, 2016 | 19.20 | 19.22 | 19.20 | 19.22 | 1,075 | -0.06(-0.30%) |
Dec 19, 2016 | 19.22 | 19.28 | 19.22 | 19.27 | 998 | +0.06(+0.29%) |
Dec 16, 2016 | 19.28 | 19.37 | 19.17 | 19.22 | 3,048 | +0.04(+0.23%) |
Dec 15, 2016 | 19.14 | 19.17 | 19.14 | 19.17 | 700 | +0.34(+1.82%) |
Dec 14, 2016 | 18.87 | 18.87 | 18.83 | 18.83 | 1,867 | -0.13(-0.68%) |
Dec 13, 2016 | 18.97 | 18.97 | 18.95 | 18.96 | 3,460 | +0.14(+0.74%) |
Dec 12, 2016 | 18.85 | 18.85 | 18.82 | 18.82 | 1,490 | -0.00(-0.00%) |
Dec 09, 2016 | 18.85 | 18.85 | 18.82 | 18.82 | 7,825 | +0.07(+0.37%) |
Dec 08, 2016 | 18.65 | 18.75 | 18.65 | 18.75 | 1,131 | +0.23(+1.22%) |
Dec 07, 2016 | 18.48 | 18.53 | 18.40 | 18.53 | 1,178 | -0.09(-0.47%) |
Dec 06, 2016 | 18.53 | 18.65 | 18.53 | 18.61 | 5,319 | -0.02(-0.11%) |
Dec 05, 2016 | 18.60 | 18.65 | 18.60 | 18.63 | 4,609 | +0.37(+2.04%) |
Dec 02, 2016 | 18.26 | 18.26 | 18.26 | 18.26 | 124 | +0.14(+0.79%) |
Dec 01, 2016 | 18.12 | 18.12 | 18.12 | 18.12 | 192 | -0.43(-2.34%) |
Nov 30, 2016 | 18.73 | 18.78 | 18.55 | 18.55 | 2,216 | -0.23(-1.23%) |
Nov 29, 2016 | 19.04 | 19.04 | 18.78 | 18.78 | 4,171 | -0.46(-2.40%) |
Nov 28, 2016 | 19.25 | 19.25 | 19.25 | 19.25 | 651 | -0.08(-0.43%) |
Nov 25, 2016 | 19.24 | 19.34 | 19.23 | 19.33 | 2,167 | +0.11(+0.58%) |
Nov 23, 2016 | 19.22 | 19.22 | 19.22 | 0 | -0.09(-0.48%) | |
Nov 22, 2016 | 19.44 | 19.44 | 19.31 | 19.31 | 1,174 | +0.05(+0.24%) |
Nov 21, 2016 | 19.21 | 19.26 | 19.21 | 19.26 | 7,474 | +0.21(+1.11%) |
Nov 18, 2016 | 19.01 | 19.05 | 19.01 | 19.05 | 10,916 | -0.06(-0.34%) |
Nov 17, 2016 | 18.91 | 19.13 | 18.91 | 19.12 | 3,603 | +0.12(+0.61%) |
Nov 15, 2016 | 19.00 | 19.00 | 19.00 | 0 | -0.08(-0.41%) | |
Nov 14, 2016 | 19.08 | 19.08 | 19.06 | 19.08 | 1,476 | +0.29(+1.56%) |
Nov 11, 2016 | 18.79 | 18.79 | 18.79 | 18.79 | 597 | -0.07(-0.38%) |
Nov 10, 2016 | 18.96 | 19.05 | 18.61 | 18.86 | 4,961 | +0.36(+1.97%) |
Nov 09, 2016 | 18.22 | 18.22 | 18.22 | 18.49 | 2,033 | +0.05(+0.27%) |
Nov 08, 2016 | 18.28 | 18.52 | 18.28 | 18.44 | 547 | +0.16(+0.86%) |
Nov 07, 2016 | 17.98 | 18.29 | 17.98 | 18.29 | 1,121 | +0.52(+2.94%) |
Nov 04, 2016 | 17.71 | 17.76 | 17.71 | 17.76 | 1,799 | +0.05(+0.28%) |
Nov 03, 2016 | 17.74 | 17.74 | 17.71 | 17.71 | 2,188 | -0.11(-0.62%) |
Nov 02, 2016 | 18.04 | 18.04 | 17.82 | 17.83 | 1,086 | -0.37(-2.02%) |
Nov 01, 2016 | 18.51 | 18.51 | 18.17 | 18.19 | 2,796 | -0.18(-0.99%) |
Oct 31, 2016 | 18.43 | 18.46 | 18.35 | 18.38 | 1,766 | -0.06(-0.32%) |
Oct 28, 2016 | 18.54 | 18.56 | 18.43 | 18.43 | 1,123 | -0.17(-0.92%) |
Oct 27, 2016 | 18.74 | 18.74 | 18.61 | 18.61 | 330 | -0.15(-0.81%) |
Oct 26, 2016 | 18.76 | 18.76 | 18.76 | 18.76 | 108 | -0.09(-0.49%) |
Oct 25, 2016 | 19.20 | 19.20 | 18.81 | 18.85 | 4,302 | -0.22(-1.15%) |
Oct 24, 2016 | 19.07 | 19.07 | 19.07 | 19.07 | 436 | +0.13(+0.67%) |
Oct 21, 2016 | 18.84 | 18.94 | 18.84 | 18.94 | 1,082 | -0.04(-0.19%) |
Oct 20, 2016 | 19.07 | 19.07 | 18.98 | 18.98 | 381 | -0.07(-0.39%) |
Oct 19, 2016 | 19.06 | 19.06 | 19.05 | 19.05 | 711 | +0.07(+0.39%) |
Oct 18, 2016 | 18.95 | 18.98 | 18.95 | 18.98 | 1,019 | +0.30(+1.63%) |
Oct 17, 2016 | 18.82 | 18.84 | 18.57 | 18.67 | 194,949 | -0.13(-0.69%) |
Oct 14, 2016 | 18.95 | 18.95 | 18.80 | 18.80 | 1,127 | -0.19(-1.02%) |
Oct 13, 2016 | 19.00 | 19.00 | 19.00 | 19.00 | 114 | -0.24(-1.25%) |
Oct 12, 2016 | 19.37 | 19.37 | 19.24 | 19.24 | 2,007 | -0.14(-0.71%) |
Oct 11, 2016 | 19.50 | 19.50 | 19.38 | 19.38 | 1,320 | -0.83(-4.11%) |
Oct 10, 2016 | 20.20 | 20.20 | 20.20 | 20.20 | 109 | +0.18(+0.92%) |
Oct 07, 2016 | 20.02 | 20.02 | 20.02 | 20.02 | 247 | -0.11(-0.55%) |
Oct 06, 2016 | 20.52 | 20.52 | 20.13 | 20.13 | 596 | -0.53(-2.56%) |
Oct 05, 2016 | 20.60 | 20.68 | 20.59 | 20.66 | 8,588 | +0.29(+1.42%) |
Oct 04, 2016 | 20.59 | 20.59 | 20.37 | 20.37 | 5,845 | -0.12(-0.58%) |
Oct 03, 2016 | 20.49 | 20.49 | 20.49 | 20.49 | 362 | +0.03(+0.13%) |
Sep 30, 2016 | 20.31 | 20.47 | 20.31 | 20.46 | 854 | +0.20(+1.00%) |
Sep 29, 2016 | 20.37 | 20.39 | 20.23 | 20.26 | 3,869 | -0.18(-0.90%) |
Sep 28, 2016 | 20.38 | 20.45 | 20.32 | 20.45 | 20,630 | +0.05(+0.25%) |
Sep 27, 2016 | 20.30 | 20.39 | 20.29 | 20.39 | 1,928 | +0.38(+1.91%) |
Sep 26, 2016 | 20.03 | 20.03 | 20.01 | 20.01 | 546 | -0.16(-0.77%) |
Sep 23, 2016 | 20.21 | 20.21 | 20.17 | 20.17 | 368 | +0.01(+0.04%) |
Sep 22, 2016 | 20.07 | 20.16 | 20.07 | 20.16 | 1,341 | +0.55(+2.82%) |
Sep 21, 2016 | 19.71 | 19.71 | 19.61 | 19.61 | 2,330 | -0.18(-0.93%) |
Sep 20, 2016 | 19.79 | 19.79 | 19.79 | 19.79 | 1,161 | +0.06(+0.33%) |
Sep 19, 2016 | 19.73 | 19.73 | 19.73 | 19.73 | 109 | +0.17(+0.85%) |
Sep 15, 2016 | 19.34 | 19.56 | 19.34 | 19.56 | 21 | +0.44(+2.32%) |
Sep 14, 2016 | 19.12 | 19.12 | 19.12 | 19.12 | 181 | +0.10(+0.55%) |
Sep 13, 2016 | 18.99 | 19.02 | 18.99 | 19.01 | 750 | -0.34(-1.78%) |
Sep 09, 2016 | 19.35 | 19.36 | 19.35 | 19.36 | 14 | -0.28(-1.40%) |
Sep 08, 2016 | 19.63 | 19.63 | 19.62 | 19.63 | 2,926 | +0.00(+0.01%) |
Sep 07, 2016 | 19.61 | 19.63 | 19.61 | 19.63 | 259 | +0.10(+0.51%) |
Sep 06, 2016 | 19.53 | 19.53 | 19.53 | 19.53 | 167 | +0.44(+2.30%) |
Sep 02, 2016 | 19.03 | 19.09 | 19.09 | 19.09 | 1,409 | +0.21(+1.09%) |
Sep 01, 2016 | 18.89 | 18.89 | 18.89 | 18.89 | 109 | -0.13(-0.70%) |
Aug 31, 2016 | 19.26 | 19.26 | 19.02 | 19.02 | 223 | -0.20(-1.06%) |
Aug 30, 2016 | 19.22 | 19.22 | 19.22 | 19.22 | 195 | -0.19(-0.97%) |
Aug 29, 2016 | 19.43 | 19.43 | 19.41 | 19.41 | 382 | +0.14(+0.72%) |
Aug 26, 2016 | 19.27 | 19.27 | 19.27 | 19.27 | 112 | -0.03(-0.15%) |
Aug 25, 2016 | 19.35 | 19.35 | 19.30 | 19.30 | 819 | -0.30(-1.51%) |
Aug 24, 2016 | 19.72 | 19.72 | 19.60 | 19.60 | 690 | -0.03(-0.13%) |
Aug 23, 2016 | 19.70 | 19.70 | 19.62 | 19.62 | 2,513 | +0.09(+0.48%) |
Aug 22, 2016 | 19.49 | 19.53 | 19.49 | 19.53 | 1,328 | +0.08(+0.41%) |
Aug 19, 2016 | 19.45 | 19.45 | 19.45 | 19.45 | 108 | -0.13(-0.68%) |
Aug 18, 2016 | 19.58 | 19.58 | 19.58 | 19.58 | 447 | +0.06(+0.29%) |
Aug 17, 2016 | 19.53 | 19.53 | 19.53 | 19.53 | 143 | -0.15(-0.78%) |
Aug 16, 2016 | 19.76 | 19.76 | 19.65 | 19.68 | 2,645 | +0.14(+0.71%) |
Aug 12, 2016 | 19.54 | 19.54 | 19.54 | 19.54 | 4 | +0.07(+0.36%) |
Aug 11, 2016 | 19.47 | 19.47 | 19.47 | 19.47 | 108 | +0.16(+0.83%) |
Aug 10, 2016 | 19.32 | 19.33 | 19.31 | 19.31 | 16,620 | +0.03(+0.15%) |
Aug 09, 2016 | 19.28 | 19.28 | 19.28 | 19.28 | 122 | -0.00(-0.00%) |
Aug 08, 2016 | 19.29 | 19.29 | 19.28 | 19.28 | 764 | +0.06(+0.33%) |
Aug 05, 2016 | 19.22 | 19.22 | 19.22 | 19.22 | 108 | +0.14(+0.74%) |
Aug 04, 2016 | 19.14 | 19.14 | 19.08 | 19.08 | 216 | +0.23(+1.22%) |
Aug 03, 2016 | 18.85 | 18.85 | 18.85 | 18.85 | 110 | +0.20(+1.07%) |
Aug 02, 2016 | 18.59 | 18.65 | 18.59 | 18.65 | 731 | -0.39(-2.03%) |
Aug 01, 2016 | 19.11 | 19.11 | 19.03 | 19.03 | 1,351 | +0.04(+0.20%) |
Jul 29, 2016 | 18.99 | 19.00 | 18.99 | 19.00 | 547 | -0.10(-0.53%) |
Jul 28, 2016 | 19.10 | 19.10 | 19.10 | 19.10 | 162 | +0.17(+0.89%) |
Jul 27, 2016 | 18.86 | 18.93 | 18.86 | 18.93 | 541 | +0.16(+0.87%) |
Jul 26, 2016 | 18.77 | 18.77 | 18.77 | 18.77 | 109 | +0.20(+1.07%) |
Jul 25, 2016 | 18.54 | 18.57 | 18.54 | 18.57 | 856 | -0.01(-0.05%) |
Jul 22, 2016 | 18.58 | 18.58 | 18.58 | 18.58 | 126 | -0.23(-1.20%) |
Jul 21, 2016 | 18.77 | 18.80 | 18.77 | 18.80 | 639 | -0.03(-0.18%) |
Jul 20, 2016 | 18.73 | 18.84 | 18.73 | 18.84 | 256 | +0.30(+1.62%) |
Jul 19, 2016 | 18.54 | 18.54 | 18.54 | 18.54 | 113 | -0.35(-1.87%) |
Jul 18, 2016 | 18.89 | 18.89 | 18.89 | 18.89 | 330 | +0.16(+0.87%) |
Jul 15, 2016 | 18.71 | 18.72 | 18.66 | 18.72 | 1,131 | +0.01(+0.05%) |
Jul 14, 2016 | 18.72 | 18.72 | 18.72 | 18.72 | 108 | -0.18(-0.95%) |
Jul 13, 2016 | 19.02 | 19.02 | 18.90 | 18.90 | 541 | +0.02(+0.10%) |
Jul 12, 2016 | 18.82 | 18.88 | 18.82 | 18.88 | 758 | +0.32(+1.74%) |
Jul 11, 2016 | 18.62 | 18.64 | 18.55 | 18.55 | 2,341 | +0.07(+0.40%) |
Jul 08, 2016 | 18.48 | 18.48 | 18.48 | 18.48 | 184 | +0.38(+2.09%) |
Jul 07, 2016 | 18.10 | 18.10 | 18.10 | 18.10 | 114 | +0.40(+2.24%) |
Jul 06, 2016 | 17.92 | 17.92 | 17.71 | 17.71 | 1,463 | -0.05(-0.30%) |
Jul 05, 2016 | 17.72 | 17.81 | 17.72 | 17.76 | 777 | -0.19(-1.04%) |
Jul 01, 2016 | 17.95 | 17.95 | 17.95 | 17.95 | 108 | +0.15(+0.83%) |
Jun 30, 2016 | 17.69 | 17.80 | 17.69 | 17.80 | 573 | +0.12(+0.68%) |
Jun 29, 2016 | 17.68 | 17.68 | 17.68 | 17.68 | 130 | +0.43(+2.47%) |
Jun 28, 2016 | 17.22 | 17.25 | 17.22 | 17.25 | 689 | +0.40(+2.40%) |
Jun 27, 2016 | 16.92 | 16.97 | 16.84 | 16.85 | 11,258 | -0.65(-3.69%) |
Jun 24, 2016 | 17.72 | 17.72 | 17.48 | 17.49 | 14,870 | -0.61(-3.36%) |
Jun 23, 2016 | 17.96 | 18.16 | 17.96 | 18.10 | 7,326 | +0.17(+0.93%) |
Jun 22, 2016 | 17.93 | 17.93 | 17.93 | 17.93 | 130 | -0.13(-0.72%) |
Jun 21, 2016 | 17.98 | 18.09 | 17.98 | 18.06 | 3,059 | -0.08(-0.46%) |
Jun 20, 2016 | 18.16 | 18.37 | 18.15 | 18.15 | 10,573 | +0.09(+0.51%) |
Jun 17, 2016 | 17.99 | 18.06 | 17.99 | 18.06 | 1,593 | +0.14(+0.77%) |
Jun 16, 2016 | 17.92 | 17.92 | 17.92 | 17.92 | 128 | +0.02(+0.10%) |
Jun 15, 2016 | 17.92 | 17.92 | 17.90 | 17.90 | 325 | +0.15(+0.83%) |
Jun 14, 2016 | 17.93 | 17.93 | 17.66 | 17.75 | 7,293 | -0.06(-0.36%) |
Jun 13, 2016 | 18.07 | 18.07 | 17.81 | 17.82 | 7,654 | -0.27(-1.48%) |
Jun 10, 2016 | 18.08 | 18.08 | 18.08 | 18.08 | 194 | -0.03(-0.15%) |
Jun 09, 2016 | 18.13 | 18.18 | 18.11 | 18.11 | 5,700 | -0.27(-1.46%) |
Jun 08, 2016 | 18.35 | 18.38 | 18.35 | 18.38 | 306 | -0.01(-0.05%) |
Jun 07, 2016 | 18.44 | 18.46 | 18.31 | 18.39 | 7,623 | +0.01(+0.05%) |
Jun 06, 2016 | 18.18 | 18.38 | 18.18 | 18.38 | 3,138 | +0.32(+1.79%) |
Jun 03, 2016 | 18.07 | 18.10 | 18.01 | 18.06 | 3,647 | -0.16(-0.87%) |
Jun 02, 2016 | 18.13 | 18.23 | 18.13 | 18.21 | 2,129 | +0.21(+1.14%) |
Jun 01, 2016 | 18.01 | 18.01 | 18.01 | 18.01 | 163 | +0.03(+0.15%) |
May 31, 2016 | 17.95 | 18.03 | 17.90 | 17.98 | 3,386 | +0.18(+1.04%) |
May 27, 2016 | 17.88 | 17.80 | 17.80 | 17.80 | 6,611 | +0.06(+0.36%) |
May 26, 2016 | 17.66 | 17.73 | 17.66 | 17.73 | 1,234 | +0.12(+0.68%) |
May 25, 2016 | 17.50 | 17.62 | 17.47 | 17.61 | 5,444 | +0.16(+0.90%) |
May 24, 2016 | 17.47 | 17.47 | 17.46 | 17.46 | 222 | +0.50(+2.96%) |
May 23, 2016 | 16.95 | 16.95 | 16.95 | 16.95 | 117 | +0.16(+0.97%) |
May 20, 2016 | 16.80 | 16.80 | 16.79 | 16.79 | 3,197 | +0.21(+1.29%) |
May 19, 2016 | 16.61 | 16.61 | 16.54 | 16.58 | 758 | -0.29(-1.70%) |
May 18, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 113 | +0.12(+0.72%) |
May 17, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 108 | -0.12(-0.71%) |
May 16, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 120 | +0.16(+0.94%) |
May 13, 2016 | 16.72 | 16.72 | 16.71 | 16.71 | 796 | +0.15(+0.89%) |
May 12, 2016 | 16.87 | 16.87 | 16.56 | 16.56 | 1,902 | -0.33(-1.96%) |
May 11, 2016 | 16.89 | 16.89 | 16.89 | 16.89 | 108 | -0.12(-0.73%) |
May 10, 2016 | 17.01 | 17.01 | 17.01 | 17.01 | 108 | +0.13(+0.78%) |
May 09, 2016 | 16.89 | 16.89 | 16.84 | 16.88 | 856 | +0.33(+2.01%) |
May 06, 2016 | 16.67 | 16.87 | 16.55 | 16.55 | 3,242 | -0.20(-1.21%) |
May 05, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 108 | -0.05(-0.27%) |
May 04, 2016 | 16.79 | 16.80 | 16.79 | 16.80 | 543 | -0.47(-2.72%) |
May 03, 2016 | 17.27 | 17.27 | 17.27 | 17.27 | 182 | -0.26(-1.47%) |