Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.69 | 17.69 | 17.44 | 17.47 | 128,708 | -0.03(-0.17%) |
Nov 29, 2017 | 17.27 | 17.70 | 17.27 | 17.50 | 103,724 | -0.25(-1.41%) |
Nov 28, 2017 | 17.50 | 17.90 | 17.50 | 17.75 | 186,379 | +0.00(+0.03%) |
Nov 27, 2017 | 18.00 | 18.05 | 17.71 | 17.75 | 73,470 | -0.34(-1.91%) |
Nov 24, 2017 | 18.00 | 18.09 | 17.90 | 18.09 | 38,960 | +0.11(+0.61%) |
Nov 22, 2017 | 17.70 | 18.04 | 17.70 | 17.98 | 94,391 | +0.17(+0.95%) |
Nov 21, 2017 | 17.29 | 17.85 | 17.29 | 17.81 | 54,197 | +0.52(+3.01%) |
Nov 20, 2017 | 17.16 | 17.38 | 17.16 | 17.29 | 257,246 | -0.05(-0.32%) |
Nov 17, 2017 | 17.46 | 17.46 | 17.33 | 17.34 | 48,779 | +0.02(+0.14%) |
Nov 16, 2017 | 17.06 | 17.35 | 17.06 | 17.32 | 50,678 | +0.28(+1.64%) |
Nov 15, 2017 | 17.14 | 17.14 | 17.00 | 17.04 | 190,600 | -0.08(-0.47%) |
Nov 14, 2017 | 17.36 | 17.36 | 17.09 | 17.12 | 267,947 | -0.23(-1.33%) |
Nov 13, 2017 | 17.25 | 17.43 | 17.25 | 17.35 | 58,195 | -0.10(-0.57%) |
Nov 10, 2017 | 17.25 | 17.54 | 17.25 | 17.45 | 51,100 | +0.02(+0.11%) |
Nov 09, 2017 | 17.67 | 17.67 | 17.29 | 17.43 | 42,974 | -0.02(-0.11%) |
Nov 08, 2017 | 17.26 | 17.50 | 17.26 | 17.45 | 43,530 | +0.15(+0.87%) |
Nov 07, 2017 | 17.26 | 17.39 | 17.26 | 17.30 | 113,068 | -0.13(-0.77%) |
Nov 06, 2017 | 17.45 | 17.47 | 17.36 | 17.43 | 36,132 | -0.03(-0.14%) |
Nov 03, 2017 | 17.38 | 17.62 | 17.38 | 17.46 | 64,266 | -0.22(-1.24%) |
Nov 02, 2017 | 17.84 | 17.84 | 17.60 | 17.68 | 61,333 | -0.14(-0.79%) |
Nov 01, 2017 | 17.54 | 17.99 | 17.54 | 17.82 | 71,831 | +0.01(+0.06%) |
Oct 31, 2017 | 17.98 | 17.98 | 17.74 | 17.81 | 78,432 | +0.07(+0.39%) |
Oct 30, 2017 | 17.96 | 17.99 | 17.66 | 17.74 | 31,722 | -0.30(-1.64%) |
Oct 27, 2017 | 17.97 | 18.07 | 17.90 | 18.04 | 50,763 | +0.59(+3.38%) |
Oct 26, 2017 | 17.45 | 17.48 | 17.32 | 17.45 | 50,284 | +0.07(+0.37%) |
Oct 25, 2017 | 17.46 | 17.52 | 17.33 | 17.38 | 54,345 | -0.14(-0.77%) |
Oct 24, 2017 | 17.52 | 17.57 | 17.48 | 17.52 | 52,448 | +0.00(+0.00%) |
Oct 23, 2017 | 17.46 | 17.64 | 17.46 | 17.52 | 30,384 | -0.16(-0.88%) |
Oct 20, 2017 | 17.50 | 17.73 | 17.50 | 17.67 | 64,231 | +0.19(+1.09%) |
Oct 19, 2017 | 17.55 | 17.55 | 17.40 | 17.48 | 40,152 | -0.46(-2.56%) |
Oct 18, 2017 | 18.06 | 18.06 | 17.59 | 17.94 | 41,000 | +0.05(+0.28%) |
Oct 17, 2017 | 17.72 | 17.99 | 17.72 | 17.89 | 36,031 | -0.13(-0.72%) |
Oct 16, 2017 | 18.04 | 18.05 | 17.99 | 18.02 | 22,368 | +0.12(+0.67%) |
Oct 13, 2017 | 17.25 | 17.95 | 17.25 | 17.90 | 63,138 | +0.05(+0.31%) |
Oct 12, 2017 | 17.56 | 17.88 | 17.56 | 17.84 | 42,149 | +0.11(+0.59%) |
Oct 11, 2017 | 17.85 | 17.85 | 17.65 | 17.74 | 140,748 | +0.06(+0.34%) |
Oct 10, 2017 | 17.41 | 17.73 | 17.41 | 17.68 | 62,001 | +0.16(+0.94%) |
Oct 09, 2017 | 17.45 | 17.60 | 17.45 | 17.52 | 23,055 | -0.09(-0.49%) |
Oct 06, 2017 | 17.27 | 17.77 | 17.27 | 17.60 | 41,806 | -0.25(-1.39%) |
Oct 05, 2017 | 17.85 | 17.89 | 17.71 | 17.85 | 52,246 | +0.10(+0.56%) |
Oct 04, 2017 | 17.78 | 17.78 | 17.30 | 17.75 | 39,957 | +0.06(+0.34%) |
Oct 03, 2017 | 17.26 | 17.69 | 17.26 | 17.69 | 54,627 | +0.89(+5.30%) |
Oct 02, 2017 | 16.61 | 16.84 | 16.61 | 16.80 | 49,626 | +0.11(+0.66%) |
Sep 29, 2017 | 16.45 | 16.69 | 16.41 | 16.69 | 51,148 | +0.23(+1.40%) |
Sep 28, 2017 | 16.26 | 16.66 | 16.26 | 16.46 | 26,351 | -0.17(-1.02%) |
Sep 27, 2017 | 16.61 | 16.71 | 16.55 | 16.63 | 40,884 | +0.02(+0.12%) |
Sep 26, 2017 | 16.47 | 16.87 | 16.47 | 16.61 | 40,698 | +0.03(+0.18%) |
Sep 25, 2017 | 16.79 | 16.86 | 16.48 | 16.58 | 65,006 | -0.43(-2.53%) |
Sep 22, 2017 | 17.00 | 17.08 | 16.85 | 17.01 | 24,982 | -0.09(-0.56%) |
Sep 21, 2017 | 17.00 | 17.21 | 17.00 | 17.11 | 27,882 | -0.04(-0.20%) |
Sep 20, 2017 | 17.01 | 17.25 | 17.01 | 17.14 | 45,725 | +0.04(+0.23%) |
Sep 19, 2017 | 17.27 | 17.27 | 16.80 | 17.10 | 41,603 | -0.02(-0.12%) |
Sep 18, 2017 | 17.07 | 17.29 | 16.96 | 17.12 | 24,518 | +0.14(+0.82%) |
Sep 15, 2017 | 17.12 | 17.12 | 16.91 | 16.98 | 34,344 | -0.06(-0.35%) |
Sep 14, 2017 | 17.03 | 17.20 | 17.00 | 17.04 | 28,158 | -0.12(-0.73%) |
Sep 13, 2017 | 17.31 | 17.32 | 17.15 | 17.16 | 40,815 | -0.16(-0.95%) |
Sep 12, 2017 | 17.12 | 17.50 | 17.12 | 17.33 | 43,185 | -0.16(-0.91%) |
Sep 11, 2017 | 17.89 | 17.89 | 17.32 | 17.49 | 34,420 | +0.14(+0.81%) |
Sep 08, 2017 | 17.10 | 17.45 | 17.10 | 17.35 | 74,947 | +0.07(+0.41%) |
Sep 07, 2017 | 17.25 | 17.28 | 17.24 | 17.28 | 40,320 | +0.07(+0.41%) |
Sep 06, 2017 | 17.11 | 17.26 | 17.11 | 17.21 | 34,457 | -0.05(-0.29%) |
Sep 05, 2017 | 17.09 | 17.40 | 17.09 | 17.26 | 25,883 | -0.18(-1.03%) |
Sep 01, 2017 | 17.60 | 17.60 | 17.42 | 17.44 | 51,140 | -0.11(-0.63%) |
Aug 31, 2017 | 17.25 | 17.60 | 17.25 | 17.55 | 54,836 | -0.34(-1.90%) |
Aug 30, 2017 | 17.80 | 18.00 | 17.74 | 17.89 | 34,308 | +0.01(+0.04%) |
Aug 29, 2017 | 18.00 | 18.00 | 17.51 | 17.88 | 60,748 | +0.02(+0.13%) |
Aug 28, 2017 | 17.89 | 17.92 | 17.81 | 17.86 | 23,652 | +0.04(+0.22%) |
Aug 25, 2017 | 17.64 | 17.93 | 17.64 | 17.82 | 108,008 | +0.65(+3.79%) |
Aug 24, 2017 | 17.07 | 17.20 | 17.07 | 17.17 | 59,465 | +0.10(+0.59%) |
Aug 23, 2017 | 17.00 | 17.14 | 16.90 | 17.07 | 241,704 | +0.00(+0.00%) |
Aug 22, 2017 | 16.67 | 17.11 | 16.67 | 17.07 | 524,105 | +0.34(+2.03%) |
Aug 21, 2017 | 16.41 | 16.77 | 16.41 | 16.73 | 88,658 | +0.17(+1.03%) |
Aug 18, 2017 | 16.44 | 16.71 | 16.44 | 16.56 | 49,426 | -0.09(-0.54%) |
Aug 17, 2017 | 16.85 | 16.87 | 16.65 | 16.65 | 59,347 | -0.41(-2.40%) |
Aug 16, 2017 | 16.88 | 17.12 | 16.88 | 17.06 | 59,715 | +0.37(+2.22%) |
Aug 15, 2017 | 16.83 | 16.83 | 16.42 | 16.69 | 45,537 | +0.26(+1.58%) |
Aug 14, 2017 | 16.33 | 16.55 | 16.33 | 16.43 | 44,618 | +0.10(+0.61%) |
Aug 11, 2017 | 16.14 | 16.33 | 16.03 | 16.33 | 24,833 | +0.09(+0.59%) |
Aug 10, 2017 | 16.36 | 16.36 | 16.20 | 16.23 | 49,587 | -0.54(-3.22%) |
Aug 09, 2017 | 16.52 | 16.81 | 16.52 | 16.77 | 44,039 | -0.25(-1.44%) |
Aug 08, 2017 | 16.92 | 17.10 | 16.92 | 17.02 | 12,890 | +0.07(+0.41%) |
Aug 07, 2017 | 16.95 | 16.95 | 16.80 | 16.95 | 30,260 | +0.09(+0.53%) |
Aug 04, 2017 | 16.86 | 16.91 | 16.80 | 16.86 | 27,298 | -0.02(-0.12%) |
Aug 03, 2017 | 16.83 | 16.88 | 16.81 | 16.88 | 44,320 | +0.12(+0.72%) |
Aug 02, 2017 | 16.85 | 16.87 | 16.69 | 16.76 | 53,035 | -0.15(-0.89%) |
Aug 01, 2017 | 17.16 | 17.16 | 16.81 | 16.91 | 40,033 | +0.32(+1.90%) |
Jul 31, 2017 | 16.55 | 16.68 | 16.54 | 16.59 | 35,969 | +0.02(+0.09%) |
Jul 28, 2017 | 16.76 | 16.76 | 16.40 | 16.58 | 59,132 | -0.05(-0.30%) |
Jul 27, 2017 | 16.70 | 16.73 | 16.51 | 16.63 | 25,013 | -0.17(-1.01%) |
Jul 26, 2017 | 16.85 | 16.85 | 16.60 | 16.80 | 35,729 | +0.31(+1.88%) |
Jul 25, 2017 | 16.41 | 16.56 | 16.30 | 16.49 | 32,117 | +0.12(+0.76%) |
Jul 24, 2017 | 16.22 | 16.38 | 16.22 | 16.36 | 28,239 | +0.14(+0.89%) |
Jul 21, 2017 | 16.27 | 16.32 | 16.18 | 16.22 | 50,783 | -0.23(-1.40%) |
Jul 20, 2017 | 16.34 | 16.50 | 16.34 | 16.45 | 73,197 | +0.00(+0.03%) |
Jul 19, 2017 | 16.30 | 16.51 | 16.30 | 16.45 | 48,710 | +0.07(+0.46%) |
Jul 18, 2017 | 16.52 | 16.52 | 16.24 | 16.37 | 45,760 | -0.16(-0.97%) |
Jul 17, 2017 | 16.59 | 16.59 | 16.35 | 16.53 | 26,534 | -0.03(-0.18%) |
Jul 14, 2017 | 16.40 | 16.59 | 16.13 | 16.56 | 44,765 | +0.18(+1.10%) |
Jul 13, 2017 | 16.38 | 16.39 | 16.28 | 16.38 | 36,763 | -0.03(-0.18%) |
Jul 12, 2017 | 16.25 | 16.45 | 16.18 | 16.41 | 67,637 | +0.62(+3.89%) |
Jul 11, 2017 | 15.76 | 15.80 | 15.73 | 15.79 | 25,643 | +0.59(+3.88%) |
Jul 10, 2017 | 15.10 | 15.30 | 15.10 | 15.21 | 39,118 | +0.09(+0.56%) |
Jul 07, 2017 | 15.12 | 15.25 | 15.12 | 15.12 | 33,167 | -0.03(-0.20%) |
Jul 06, 2017 | 15.29 | 15.29 | 15.15 | 15.15 | 77,794 | -0.31(-2.01%) |
Jul 05, 2017 | 15.54 | 15.54 | 15.39 | 15.46 | 17,823 | -0.12(-0.77%) |
Jul 03, 2017 | 15.28 | 15.63 | 15.28 | 15.58 | 42,392 | +0.00(+0.00%) |
Jun 30, 2017 | 15.41 | 15.44 | 15.58 | 40,872 | +0.17(+1.10%) | |
Jun 29, 2017 | 15.51 | 15.51 | 15.31 | 15.41 | 32,681 | -0.23(-1.50%) |
Jun 28, 2017 | 15.57 | 15.65 | 15.57 | 15.64 | 33,279 | +0.04(+0.22%) |
Jun 27, 2017 | 15.68 | 15.70 | 15.60 | 15.61 | 81,090 | -0.25(-1.59%) |
Jun 26, 2017 | 15.60 | 15.96 | 15.60 | 15.86 | 35,468 | +0.18(+1.16%) |
Jun 23, 2017 | 15.60 | 15.71 | 15.58 | 15.68 | 100,963 | +0.12(+0.77%) |
Jun 22, 2017 | 15.49 | 15.75 | 15.49 | 15.56 | 69,874 | -0.09(-0.58%) |
Jun 21, 2017 | 15.87 | 15.87 | 15.54 | 15.65 | 69,914 | -0.06(-0.38%) |
Jun 20, 2017 | 15.41 | 15.97 | 15.41 | 15.71 | 40,934 | -0.91(-5.48%) |
Jun 19, 2017 | 16.63 | 16.63 | 16.55 | 16.62 | 164,942 | +0.18(+1.09%) |
Jun 16, 2017 | 16.30 | 16.52 | 16.30 | 16.44 | 54,432 | +0.15(+0.92%) |
Jun 15, 2017 | 16.18 | 16.30 | 16.18 | 16.29 | 62,122 | -0.28(-1.66%) |
Jun 14, 2017 | 16.64 | 16.64 | 16.55 | 16.57 | 39,854 | +0.07(+0.39%) |
Jun 13, 2017 | 16.48 | 16.51 | 16.46 | 16.50 | 40,499 | +0.14(+0.86%) |
Jun 12, 2017 | 16.40 | 16.40 | 16.23 | 16.36 | 52,131 | -0.15(-0.91%) |
Jun 09, 2017 | 16.39 | 16.64 | 16.39 | 16.51 | 56,735 | -0.22(-1.32%) |
Jun 08, 2017 | 16.60 | 16.73 | 16.60 | 16.73 | 39,800 | +0.13(+0.78%) |
Jun 07, 2017 | 16.80 | 16.80 | 16.58 | 16.60 | 24,305 | -0.35(-2.09%) |
Jun 06, 2017 | 16.62 | 16.96 | 16.62 | 16.95 | 73,226 | +0.07(+0.41%) |
Jun 05, 2017 | 16.79 | 16.89 | 16.79 | 16.89 | 105,063 | -0.11(-0.66%) |
Jun 02, 2017 | 16.75 | 17.00 | 16.75 | 17.00 | 49,064 | +0.15(+0.88%) |
Jun 01, 2017 | 16.90 | 16.90 | 16.65 | 16.85 | 39,342 | +0.35(+2.12%) |
May 31, 2017 | 16.31 | 16.53 | 16.31 | 16.50 | 53,417 | -0.18(-1.08%) |
May 30, 2017 | 16.78 | 16.78 | 16.57 | 16.68 | 38,405 | +0.07(+0.39%) |
May 26, 2017 | 16.69 | 16.69 | 16.56 | 16.61 | 87,581 | +0.10(+0.64%) |
May 25, 2017 | 16.36 | 16.55 | 16.25 | 16.51 | 56,082 | +0.33(+2.04%) |
May 24, 2017 | 16.34 | 16.34 | 16.15 | 16.18 | 74,192 | -0.05(-0.34%) |
May 23, 2017 | 16.21 | 16.35 | 16.16 | 16.23 | 51,729 | -0.10(-0.61%) |
May 22, 2017 | 16.30 | 16.34 | 16.19 | 16.34 | 89,337 | +0.04(+0.21%) |
May 19, 2017 | 16.31 | 16.33 | 16.30 | 16.30 | 60,259 | -0.02(-0.12%) |
May 18, 2017 | 16.20 | 16.32 | 16.18 | 16.32 | 57,339 | +0.04(+0.21%) |
May 17, 2017 | 16.52 | 16.52 | 16.25 | 16.29 | 205,930 | -0.34(-2.02%) |
May 16, 2017 | 16.27 | 16.63 | 16.27 | 16.62 | 68,302 | -0.09(-0.57%) |
May 15, 2017 | 16.50 | 16.74 | 16.50 | 16.71 | 72,381 | +0.29(+1.73%) |
May 12, 2017 | 16.36 | 16.48 | 16.22 | 16.43 | 47,519 | +0.11(+0.70%) |
May 11, 2017 | 16.36 | 16.36 | 16.18 | 16.32 | 81,615 | -0.04(-0.26%) |
May 10, 2017 | 16.10 | 16.37 | 16.10 | 16.36 | 36,397 | +0.24(+1.47%) |
May 09, 2017 | 15.83 | 16.17 | 15.83 | 16.12 | 83,041 | +0.16(+0.97%) |
May 08, 2017 | 16.07 | 16.07 | 15.88 | 15.96 | 190,463 | +0.09(+0.55%) |
May 05, 2017 | 15.97 | 15.97 | 15.78 | 15.88 | 34,605 | -0.12(-0.76%) |
May 04, 2017 | 16.25 | 16.25 | 15.96 | 16.00 | 67,397 | -0.14(-0.87%) |
May 03, 2017 | 16.30 | 16.31 | 16.13 | 16.14 | 45,094 | -0.18(-1.10%) |
May 02, 2017 | 16.33 | 16.35 | 16.15 | 16.32 | 45,298 | -0.02(-0.12%) |
May 01, 2017 | 16.29 | 16.36 | 16.23 | 16.34 | 33,083 | +0.09(+0.55%) |
Apr 28, 2017 | 16.19 | 16.26 | 16.18 | 16.25 | 52,869 | +0.04(+0.25%) |
Apr 27, 2017 | 16.03 | 16.27 | 16.03 | 16.21 | 21,981 | -0.12(-0.73%) |
Apr 26, 2017 | 16.25 | 16.35 | 16.25 | 16.33 | 26,472 | -0.02(-0.12%) |
Apr 25, 2017 | 16.48 | 16.48 | 16.30 | 16.35 | 21,919 | +0.32(+1.96%) |
Apr 24, 2017 | 15.82 | 16.09 | 15.82 | 16.04 | 80,291 | +0.12(+0.79%) |
Apr 21, 2017 | 15.84 | 15.99 | 15.84 | 15.91 | 66,477 | +0.03(+0.16%) |
Apr 20, 2017 | 15.86 | 15.93 | 15.82 | 15.88 | 33,370 | +0.24(+1.57%) |
Apr 19, 2017 | 15.72 | 15.73 | 15.61 | 15.64 | 40,316 | -0.09(-0.57%) |
Apr 18, 2017 | 15.67 | 15.78 | 15.67 | 15.73 | 47,381 | -0.36(-2.24%) |
Apr 17, 2017 | 16.00 | 16.09 | 15.99 | 16.09 | 43,306 | +0.09(+0.53%) |
Apr 13, 2017 | 15.98 | 16.13 | 15.98 | 16.00 | 39,906 | +0.02(+0.16%) |
Apr 12, 2017 | 15.92 | 16.06 | 15.92 | 15.98 | 52,918 | +0.08(+0.50%) |
Apr 11, 2017 | 16.00 | 16.08 | 15.85 | 15.90 | 54,600 | -0.19(-1.15%) |
Apr 10, 2017 | 16.12 | 16.12 | 16.06 | 16.09 | 13,648 | +0.01(+0.03%) |
Apr 07, 2017 | 16.07 | 16.12 | 16.06 | 16.08 | 24,944 | -0.04(-0.25%) |
Apr 06, 2017 | 16.25 | 16.26 | 16.03 | 16.12 | 53,018 | -0.25(-1.53%) |
Apr 05, 2017 | 16.36 | 16.39 | 16.32 | 16.37 | 40,879 | +0.06(+0.37%) |
Apr 04, 2017 | 16.14 | 16.39 | 16.14 | 16.31 | 49,321 | +0.04(+0.25%) |
Apr 03, 2017 | 16.25 | 16.30 | 16.15 | 16.27 | 120,610 | +0.17(+1.06%) |
Mar 31, 2017 | 16.01 | 16.12 | 16.01 | 16.10 | 88,749 | -0.26(-1.62%) |
Mar 30, 2017 | 16.43 | 16.43 | 16.23 | 16.36 | 86,818 | -0.17(-1.00%) |
Mar 29, 2017 | 16.39 | 16.56 | 16.39 | 16.53 | 27,280 | +0.00(+0.00%) |
Mar 28, 2017 | 16.38 | 16.56 | 16.38 | 16.53 | 24,148 | +0.13(+0.79%) |
Mar 27, 2017 | 16.31 | 16.43 | 16.30 | 16.40 | 18,945 | -0.02(-0.12%) |
Mar 24, 2017 | 16.59 | 16.59 | 16.24 | 16.42 | 40,841 | -0.05(-0.30%) |
Mar 23, 2017 | 16.43 | 16.50 | 16.43 | 16.47 | 103,184 | +0.04(+0.24%) |
Mar 22, 2017 | 16.19 | 16.43 | 16.19 | 16.43 | 53,436 | -0.12(-0.73%) |
Mar 21, 2017 | 16.72 | 16.74 | 16.37 | 16.55 | 43,456 | -0.06(-0.36%) |
Mar 20, 2017 | 16.34 | 16.63 | 16.34 | 16.61 | 123,992 | -0.04(-0.24%) |
Mar 17, 2017 | 16.90 | 16.90 | 16.63 | 16.65 | 69,482 | +0.09(+0.57%) |
Mar 16, 2017 | 16.48 | 16.71 | 16.48 | 16.55 | 37,471 | +0.16(+0.95%) |
Mar 15, 2017 | 16.12 | 16.51 | 16.12 | 16.40 | 48,202 | +0.14(+0.86%) |
Mar 14, 2017 | 16.20 | 16.27 | 16.16 | 16.26 | 80,993 | +0.23(+1.43%) |
Mar 13, 2017 | 16.03 | 16.07 | 15.95 | 16.03 | 66,059 | +0.46(+2.95%) |
Mar 10, 2017 | 15.52 | 15.60 | 15.51 | 15.57 | 73,666 | +0.08(+0.52%) |
Mar 09, 2017 | 15.61 | 15.68 | 15.46 | 15.49 | 51,827 | -0.29(-1.84%) |
Mar 08, 2017 | 15.95 | 15.95 | 15.77 | 15.78 | 102,786 | -0.12(-0.79%) |
Mar 07, 2017 | 15.95 | 15.95 | 15.90 | 15.90 | 49,087 | +0.06(+0.41%) |
Mar 06, 2017 | 15.97 | 15.97 | 15.76 | 15.84 | 49,675 | -0.05(-0.31%) |
Mar 03, 2017 | 15.71 | 15.99 | 15.71 | 15.89 | 39,824 | -0.16(-1.00%) |
Mar 02, 2017 | 16.14 | 16.14 | 16.01 | 16.05 | 54,235 | -0.44(-2.67%) |
Mar 01, 2017 | 16.41 | 16.52 | 16.38 | 16.49 | 36,221 | +0.07(+0.43%) |
Feb 28, 2017 | 16.28 | 16.44 | 16.28 | 16.42 | 29,205 | +0.16(+0.98%) |
Feb 27, 2017 | 16.05 | 16.31 | 16.05 | 16.26 | 49,756 | -0.14(-0.85%) |
Feb 24, 2017 | 16.27 | 16.44 | 16.27 | 16.40 | 23,195 | -0.18(-1.06%) |
Feb 23, 2017 | 16.49 | 16.59 | 16.49 | 16.57 | 58,718 | +0.06(+0.39%) |
Feb 22, 2017 | 16.31 | 16.56 | 16.31 | 16.51 | 86,245 | +0.17(+1.04%) |
Feb 21, 2017 | 16.11 | 16.34 | 16.11 | 16.34 | 68,167 | +0.07(+0.43%) |
Feb 17, 2017 | 16.27 | 16.27 | 16.27 | 0 | -0.28(-1.69%) | |
Feb 16, 2017 | 16.43 | 16.57 | 16.43 | 16.55 | 34,105 | +0.37(+2.29%) |
Feb 15, 2017 | 16.07 | 16.18 | 16.07 | 16.18 | 26,810 | +0.74(+4.79%) |
Feb 14, 2017 | 15.32 | 15.45 | 15.25 | 15.44 | 48,623 | +0.05(+0.32%) |
Feb 13, 2017 | 15.33 | 15.39 | 15.31 | 15.39 | 36,167 | +0.14(+0.92%) |
Feb 10, 2017 | 15.20 | 15.30 | 15.18 | 15.25 | 57,349 | +0.01(+0.07%) |
Feb 09, 2017 | 14.95 | 15.25 | 14.95 | 15.24 | 73,167 | +0.22(+1.46%) |
Feb 08, 2017 | 14.79 | 15.03 | 14.79 | 15.02 | 50,823 | +0.13(+0.87%) |
Feb 07, 2017 | 14.90 | 14.99 | 14.87 | 14.89 | 61,506 | -0.02(-0.13%) |
Feb 06, 2017 | 14.88 | 14.94 | 14.83 | 14.91 | 27,588 | +0.00(+0.00%) |
Feb 03, 2017 | 15.06 | 15.06 | 14.78 | 14.91 | 41,228 | -0.02(-0.13%) |
Feb 02, 2017 | 14.73 | 14.94 | 14.73 | 14.93 | 47,338 | +0.02(+0.13%) |
Feb 01, 2017 | 14.77 | 14.92 | 14.77 | 14.91 | 37,976 | +0.05(+0.34%) |
Jan 31, 2017 | 14.76 | 14.89 | 14.76 | 14.86 | 34,268 | -0.01(-0.07%) |
Jan 30, 2017 | 14.54 | 14.87 | 14.54 | 14.87 | 52,927 | -0.04(-0.27%) |
Jan 27, 2017 | 15.11 | 15.11 | 14.86 | 14.91 | 34,686 | -0.05(-0.33%) |
Jan 26, 2017 | 14.96 | 14.99 | 14.90 | 14.96 | 82,998 | +0.12(+0.81%) |
Jan 25, 2017 | 14.74 | 14.91 | 14.72 | 14.84 | 57,450 | +0.02(+0.10%) |
Jan 24, 2017 | 14.49 | 14.92 | 14.47 | 14.82 | 60,132 | -0.15(-0.97%) |
Jan 23, 2017 | 14.94 | 14.99 | 14.89 | 14.97 | 81,199 | +0.08(+0.54%) |
Jan 20, 2017 | 14.95 | 14.99 | 14.84 | 14.89 | 62,005 | -0.08(-0.57%) |
Jan 19, 2017 | 15.08 | 15.08 | 14.82 | 14.97 | 67,958 | -0.04(-0.23%) |
Jan 18, 2017 | 14.81 | 15.19 | 14.81 | 15.01 | 54,397 | +0.02(+0.13%) |
Jan 17, 2017 | 15.15 | 15.15 | 14.87 | 14.99 | 132,368 | -0.12(-0.76%) |
Jan 13, 2017 | 15.11 | 15.11 | 15.11 | 0 | -0.15(-1.02%) | |
Jan 12, 2017 | 15.30 | 15.41 | 15.19 | 15.26 | 41,164 | -0.07(-0.46%) |
Jan 11, 2017 | 15.15 | 15.36 | 15.15 | 15.33 | 27,109 | +0.06(+0.43%) |
Jan 10, 2017 | 15.19 | 15.36 | 15.19 | 15.27 | 18,166 | +0.29(+1.94%) |
Jan 09, 2017 | 14.74 | 15.16 | 14.74 | 14.97 | 57,994 | +0.05(+0.34%) |
Jan 06, 2017 | 14.85 | 15.20 | 14.85 | 14.93 | 66,602 | -0.17(-1.16%) |
Jan 05, 2017 | 15.01 | 15.16 | 15.01 | 15.10 | 36,535 | +0.01(+0.07%) |
Jan 04, 2017 | 15.05 | 15.15 | 15.02 | 15.09 | 45,639 | +0.04(+0.30%) |
Jan 03, 2017 | 14.73 | 15.20 | 14.73 | 15.04 | 27,428 | -0.12(-0.82%) |
Dec 30, 2016 | 15.17 | 15.17 | 15.17 | 0 | +0.02(+0.13%) | |
Dec 29, 2016 | 15.10 | 15.15 | 15.03 | 15.15 | 29,734 | +0.20(+1.34%) |
Dec 28, 2016 | 14.89 | 15.14 | 14.86 | 14.95 | 37,122 | +0.59(+4.11%) |
Dec 27, 2016 | 14.15 | 14.43 | 14.15 | 14.36 | 42,832 | -0.01(-0.03%) |
Dec 23, 2016 | 14.37 | 14.37 | 14.37 | 0 | +0.45(+3.23%) | |
Dec 22, 2016 | 13.99 | 13.99 | 13.84 | 13.91 | 38,306 | -0.14(-0.96%) |
Dec 21, 2016 | 14.10 | 14.15 | 14.01 | 14.05 | 44,405 | +0.05(+0.36%) |
Dec 20, 2016 | 13.86 | 14.17 | 13.86 | 14.00 | 51,099 | -0.12(-0.85%) |
Dec 19, 2016 | 14.03 | 14.17 | 14.00 | 14.12 | 74,547 | -0.03(-0.21%) |
Dec 16, 2016 | 13.97 | 14.19 | 13.97 | 14.15 | 124,913 | -0.08(-0.60%) |
Dec 15, 2016 | 13.98 | 14.44 | 13.98 | 14.23 | 110,723 | -0.33(-2.27%) |
Dec 14, 2016 | 14.88 | 14.88 | 14.49 | 14.56 | 23,451 | -0.36(-2.38%) |
Dec 13, 2016 | 15.02 | 15.02 | 14.80 | 14.92 | 33,325 | +0.07(+0.47%) |
Dec 12, 2016 | 14.91 | 14.91 | 14.84 | 14.85 | 29,021 | -0.26(-1.69%) |
Dec 09, 2016 | 14.91 | 15.13 | 14.91 | 15.11 | 18,815 | -0.08(-0.53%) |
Dec 08, 2016 | 14.87 | 15.35 | 14.87 | 15.19 | 37,031 | +0.00(+0.00%) |
Dec 07, 2016 | 15.03 | 15.19 | 15.02 | 15.19 | 33,895 | +0.16(+1.03%) |
Dec 06, 2016 | 14.96 | 15.03 | 14.96 | 15.03 | 42,807 | +0.06(+0.43%) |
Dec 05, 2016 | 14.70 | 15.05 | 14.70 | 14.96 | 69,935 | +0.05(+0.34%) |
Dec 02, 2016 | 14.64 | 14.98 | 14.64 | 14.91 | 38,750 | -0.09(-0.57%) |