Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.01 | 23.06 | 21.58 | 22.14 | 111,993 | -1.06(-4.57%) |
Feb 27, 2017 | 23.29 | 23.50 | 23.06 | 23.20 | 21,103 | -0.23(-0.98%) |
Feb 24, 2017 | 23.15 | 23.47 | 23.15 | 23.43 | 32,508 | -0.05(-0.20%) |
Feb 23, 2017 | 23.75 | 24.03 | 23.29 | 23.47 | 37,451 | -0.28(-1.16%) |
Feb 22, 2017 | 23.75 | 23.89 | 23.66 | 23.75 | 20,700 | -0.18(-0.77%) |
Feb 21, 2017 | 23.89 | 23.98 | 23.71 | 23.94 | 45,325 | -0.05(-0.19%) |
Feb 17, 2017 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.57 | 24.07 | 23.43 | 23.98 | 63,419 | +0.46(+1.96%) |
Feb 15, 2017 | 23.71 | 23.80 | 23.38 | 23.52 | 46,936 | -0.32(-1.35%) |
Feb 14, 2017 | 23.66 | 23.98 | 23.54 | 23.84 | 63,499 | +0.05(+0.19%) |
Feb 13, 2017 | 23.24 | 23.84 | 22.97 | 23.80 | 164,352 | +0.78(+3.41%) |
Feb 10, 2017 | 22.41 | 23.07 | 22.41 | 23.01 | 47,177 | +0.65(+2.89%) |
Feb 09, 2017 | 21.91 | 22.46 | 21.91 | 22.37 | 89,143 | +0.37(+1.68%) |
Feb 08, 2017 | 22.28 | 22.28 | 21.81 | 22.00 | 73,256 | -0.46(-2.05%) |
Feb 07, 2017 | 23.15 | 23.15 | 22.37 | 22.46 | 44,392 | -0.51(-2.21%) |
Feb 06, 2017 | 23.24 | 23.24 | 22.74 | 22.97 | 45,900 | -0.41(-1.77%) |
Feb 03, 2017 | 23.24 | 23.47 | 22.83 | 23.38 | 34,899 | +0.46(+2.01%) |
Feb 02, 2017 | 22.97 | 23.06 | 22.74 | 22.92 | 48,028 | -0.09(-0.40%) |
Feb 01, 2017 | 23.01 | 23.34 | 22.88 | 23.01 | 140,009 | +0.18(+0.81%) |
Jan 31, 2017 | 22.37 | 22.92 | 22.28 | 22.83 | 110,658 | +0.23(+1.02%) |
Jan 30, 2017 | 22.97 | 23.52 | 22.51 | 22.60 | 47,214 | -0.65(-2.78%) |
Jan 27, 2017 | 22.97 | 23.80 | 22.97 | 23.24 | 24,219 | -0.09(-0.40%) |
Jan 26, 2017 | 22.51 | 23.71 | 22.46 | 23.34 | 64,479 | -0.18(-0.78%) |
Jan 25, 2017 | 23.38 | 23.61 | 23.27 | 23.52 | 48,764 | +0.37(+1.59%) |
Jan 24, 2017 | 22.69 | 23.29 | 22.46 | 23.15 | 22,494 | +0.32(+1.41%) |
Jan 23, 2017 | 22.78 | 23.34 | 22.74 | 22.83 | 22,531 | -0.37(-1.59%) |
Jan 20, 2017 | 22.97 | 23.29 | 22.64 | 23.20 | 39,639 | +0.28(+1.21%) |
Jan 19, 2017 | 22.83 | 23.01 | 22.74 | 22.92 | 34,495 | +0.05(+0.20%) |
Jan 18, 2017 | 22.83 | 23.01 | 22.37 | 22.88 | 26,055 | +0.23(+1.02%) |
Jan 17, 2017 | 22.64 | 22.78 | 22.37 | 22.64 | 33,904 | -0.42(-1.80%) |
Jan 13, 2017 | 23.06 | 23.06 | 23.06 | 0 | +0.46(+2.04%) | |
Jan 12, 2017 | 23.01 | 23.01 | 22.46 | 22.60 | 47,792 | -0.55(-2.39%) |
Jan 11, 2017 | 23.11 | 23.20 | 22.78 | 23.15 | 80,714 | +0.00(+0.00%) |
Jan 10, 2017 | 23.06 | 23.38 | 22.78 | 23.15 | 58,065 | -0.05(-0.20%) |
Jan 09, 2017 | 23.94 | 23.94 | 23.01 | 23.20 | 38,655 | -0.69(-2.90%) |
Jan 06, 2017 | 24.07 | 24.07 | 23.75 | 23.89 | 21,984 | +0.00(+0.00%) |
Jan 05, 2017 | 24.07 | 24.12 | 23.71 | 23.89 | 39,773 | -0.14(-0.58%) |
Jan 04, 2017 | 24.17 | 24.26 | 23.94 | 24.03 | 54,867 | +0.00(+0.00%) |
Jan 03, 2017 | 23.98 | 24.21 | 23.87 | 24.03 | 76,081 | +0.14(+0.58%) |
Dec 30, 2016 | 23.89 | 23.89 | 23.89 | 0 | -0.05(-0.19%) | |
Dec 29, 2016 | 24.12 | 24.21 | 23.80 | 23.94 | 37,851 | -0.09(-0.38%) |
Dec 28, 2016 | 24.30 | 24.35 | 23.84 | 24.03 | 43,501 | -0.28(-1.14%) |
Dec 27, 2016 | 24.44 | 24.44 | 24.26 | 24.30 | 36,224 | +0.00(+0.00%) |
Dec 23, 2016 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 24.54 | 24.67 | 24.30 | 24.30 | 38,700 | -0.32(-1.31%) |
Dec 21, 2016 | 24.81 | 24.81 | 24.58 | 24.63 | 43,787 | -0.18(-0.74%) |
Dec 20, 2016 | 24.81 | 24.95 | 24.58 | 24.81 | 55,160 | +0.00(+0.00%) |
Dec 19, 2016 | 23.98 | 24.90 | 23.98 | 24.81 | 36,933 | +0.92(+3.86%) |
Dec 16, 2016 | 23.80 | 24.21 | 23.80 | 23.89 | 101,818 | +0.14(+0.58%) |
Dec 15, 2016 | 23.29 | 23.84 | 23.29 | 23.75 | 57,924 | +0.42(+1.78%) |
Dec 14, 2016 | 23.38 | 23.52 | 22.19 | 23.34 | 70,472 | -0.14(-0.59%) |
Dec 13, 2016 | 23.43 | 23.94 | 23.34 | 23.47 | 54,194 | +0.14(+0.59%) |
Dec 12, 2016 | 23.66 | 23.98 | 23.20 | 23.34 | 87,709 | -0.23(-0.98%) |
Dec 09, 2016 | 23.43 | 23.75 | 23.38 | 23.57 | 78,195 | +0.14(+0.59%) |
Dec 08, 2016 | 22.55 | 23.71 | 22.51 | 23.43 | 62,278 | +0.97(+4.31%) |
Dec 07, 2016 | 22.37 | 22.55 | 22.37 | 22.46 | 36,950 | +0.05(+0.21%) |
Dec 06, 2016 | 22.41 | 22.46 | 22.28 | 22.41 | 53,053 | +0.00(+0.00%) |
Dec 05, 2016 | 21.91 | 22.41 | 21.91 | 22.41 | 199,636 | +0.74(+3.40%) |
Dec 02, 2016 | 22.00 | 22.00 | 21.58 | 21.68 | 26,564 | -0.32(-1.47%) |
Dec 01, 2016 | 21.91 | 22.32 | 21.91 | 22.00 | 98,208 | +0.14(+0.63%) |
Nov 30, 2016 | 22.23 | 22.23 | 21.81 | 21.86 | 27,659 | -0.09(-0.42%) |
Nov 29, 2016 | 22.18 | 22.69 | 21.91 | 21.95 | 64,535 | +0.09(+0.42%) |
Nov 28, 2016 | 21.91 | 22.14 | 21.77 | 21.86 | 26,137 | -0.28(-1.25%) |
Nov 25, 2016 | 21.72 | 22.18 | 21.72 | 22.14 | 6,701 | +0.46(+2.13%) |
Nov 23, 2016 | 21.68 | 21.68 | 21.68 | 0 | +0.05(+0.21%) | |
Nov 22, 2016 | 21.40 | 21.68 | 21.15 | 21.63 | 41,022 | +0.28(+1.30%) |
Nov 21, 2016 | 21.03 | 21.40 | 20.38 | 21.35 | 102,930 | +0.42(+1.98%) |
Nov 18, 2016 | 20.62 | 21.03 | 20.59 | 20.94 | 54,344 | +0.37(+1.79%) |
Nov 17, 2016 | 19.97 | 20.89 | 19.97 | 20.57 | 88,740 | +0.60(+3.00%) |
Nov 16, 2016 | 19.88 | 20.29 | 19.79 | 19.97 | 72,506 | +0.00(+0.00%) |
Nov 15, 2016 | 19.46 | 20.15 | 19.46 | 19.97 | 127,213 | +0.23(+1.17%) |
Nov 14, 2016 | 19.37 | 19.88 | 19.16 | 19.74 | 170,367 | +0.37(+1.90%) |
Nov 11, 2016 | 18.63 | 19.69 | 17.57 | 19.37 | 118,056 | +0.78(+4.22%) |
Nov 10, 2016 | 18.31 | 18.63 | 17.25 | 18.59 | 73,317 | +0.42(+2.28%) |
Nov 09, 2016 | 17.53 | 18.17 | 17.43 | 18.17 | 41,619 | +0.83(+4.79%) |
Nov 08, 2016 | 17.62 | 17.62 | 17.29 | 17.34 | 24,541 | -0.28(-1.57%) |
Nov 07, 2016 | 17.34 | 17.62 | 17.25 | 17.62 | 28,540 | +0.51(+2.96%) |
Nov 04, 2016 | 17.34 | 17.43 | 17.11 | 17.11 | 17,817 | -0.18(-1.07%) |
Nov 03, 2016 | 17.25 | 17.34 | 17.06 | 17.29 | 14,985 | +0.18(+1.08%) |
Nov 02, 2016 | 17.43 | 17.43 | 16.93 | 17.11 | 17,835 | -0.14(-0.80%) |
Nov 01, 2016 | 17.25 | 17.43 | 17.11 | 17.25 | 25,560 | +0.09(+0.54%) |
Oct 31, 2016 | 17.25 | 17.43 | 17.06 | 17.16 | 23,700 | -0.11(-0.64%) |
Oct 28, 2016 | 17.26 | 17.42 | 16.81 | 17.27 | 10,104 | -0.01(-0.05%) |
Oct 27, 2016 | 16.82 | 17.41 | 16.82 | 17.28 | 23,360 | +0.62(+3.71%) |
Oct 26, 2016 | 16.74 | 16.81 | 16.66 | 16.66 | 15,336 | -0.20(-1.20%) |
Oct 25, 2016 | 16.79 | 16.88 | 16.70 | 16.86 | 14,284 | +0.00(+0.00%) |
Oct 24, 2016 | 16.79 | 16.86 | 16.72 | 16.86 | 7,218 | +0.19(+1.16%) |
Oct 21, 2016 | 16.62 | 16.68 | 16.60 | 16.67 | 26,410 | -0.07(-0.44%) |
Oct 20, 2016 | 16.92 | 16.98 | 16.65 | 16.74 | 16,443 | -0.18(-1.04%) |
Oct 19, 2016 | 16.77 | 17.04 | 16.70 | 16.92 | 16,870 | +0.18(+1.10%) |
Oct 18, 2016 | 16.66 | 16.95 | 16.66 | 16.73 | 8,470 | +0.05(+0.28%) |
Oct 17, 2016 | 16.61 | 16.75 | 16.61 | 16.69 | 15,119 | +0.00(+0.00%) |
Oct 14, 2016 | 16.91 | 16.91 | 16.68 | 16.69 | 14,085 | -0.12(-0.71%) |
Oct 13, 2016 | 16.95 | 16.95 | 16.78 | 16.81 | 9,771 | -0.20(-1.19%) |
Oct 12, 2016 | 17.05 | 17.24 | 16.94 | 17.01 | 24,671 | -0.01(-0.05%) |
Oct 11, 2016 | 17.23 | 17.23 | 17.02 | 17.02 | 11,234 | -0.24(-1.39%) |
Oct 10, 2016 | 17.20 | 17.42 | 17.15 | 17.26 | 18,506 | +0.08(+0.48%) |
Oct 07, 2016 | 17.03 | 17.25 | 17.01 | 17.17 | 19,389 | +0.16(+0.92%) |
Oct 06, 2016 | 17.01 | 17.06 | 16.93 | 17.02 | 13,839 | -0.01(-0.05%) |
Oct 05, 2016 | 17.05 | 17.06 | 17.01 | 17.03 | 15,017 | +0.04(+0.22%) |
Oct 04, 2016 | 16.85 | 17.05 | 16.85 | 16.99 | 11,366 | +0.16(+0.93%) |
Oct 03, 2016 | 16.96 | 16.96 | 16.71 | 16.83 | 16,241 | -0.23(-1.35%) |
Sep 30, 2016 | 16.82 | 17.21 | 16.82 | 17.06 | 38,575 | +0.32(+1.93%) |
Sep 29, 2016 | 17.00 | 17.02 | 15.94 | 16.74 | 14,859 | -0.29(-1.68%) |
Sep 28, 2016 | 17.05 | 17.14 | 16.93 | 17.03 | 20,855 | -0.09(-0.54%) |
Sep 27, 2016 | 16.79 | 17.16 | 16.79 | 17.12 | 19,220 | +0.14(+0.81%) |
Sep 26, 2016 | 16.97 | 17.20 | 16.70 | 16.98 | 22,004 | -0.46(-2.64%) |
Sep 23, 2016 | 17.46 | 17.56 | 17.40 | 17.44 | 16,269 | -0.15(-0.84%) |
Sep 22, 2016 | 17.53 | 17.62 | 17.36 | 17.59 | 34,276 | +0.05(+0.26%) |
Sep 21, 2016 | 17.59 | 17.76 | 17.40 | 17.54 | 20,986 | +0.05(+0.26%) |
Sep 20, 2016 | 17.55 | 17.68 | 17.44 | 17.50 | 11,633 | -0.10(-0.58%) |
Sep 19, 2016 | 17.41 | 17.72 | 17.41 | 17.60 | 15,718 | +0.20(+1.17%) |
Sep 16, 2016 | 17.63 | 17.89 | 17.39 | 17.40 | 81,571 | -0.19(-1.10%) |
Sep 15, 2016 | 17.42 | 17.61 | 17.42 | 17.59 | 30,054 | +0.06(+0.37%) |
Sep 14, 2016 | 17.53 | 17.60 | 17.53 | 17.53 | 31,125 | +0.02(+0.11%) |
Sep 13, 2016 | 17.52 | 17.61 | 17.46 | 17.51 | 31,961 | -0.10(-0.58%) |
Sep 12, 2016 | 17.57 | 17.61 | 17.19 | 17.61 | 29,562 | +0.05(+0.26%) |
Sep 09, 2016 | 17.68 | 17.75 | 17.53 | 17.56 | 30,385 | -0.12(-0.68%) |
Sep 08, 2016 | 17.76 | 17.83 | 17.60 | 17.68 | 23,830 | -0.15(-0.83%) |
Sep 07, 2016 | 17.57 | 17.89 | 17.45 | 17.83 | 18,910 | +0.05(+0.26%) |
Sep 06, 2016 | 17.89 | 17.89 | 17.63 | 17.78 | 13,551 | -0.12(-0.67%) |
Sep 02, 2016 | 17.68 | 17.90 | 17.90 | 17.90 | 11,275 | +0.21(+1.20%) |
Sep 01, 2016 | 17.72 | 17.72 | 17.46 | 17.69 | 14,241 | +0.06(+0.31%) |
Aug 31, 2016 | 17.88 | 17.89 | 17.55 | 17.64 | 60,705 | -0.13(-0.73%) |
Aug 30, 2016 | 17.79 | 17.81 | 17.72 | 17.77 | 13,719 | +0.00(+0.00%) |
Aug 29, 2016 | 17.74 | 17.89 | 17.74 | 17.77 | 11,610 | -0.06(-0.31%) |
Aug 26, 2016 | 17.75 | 17.86 | 17.72 | 17.82 | 51,798 | +0.10(+0.57%) |
Aug 25, 2016 | 17.70 | 17.80 | 17.63 | 17.72 | 11,245 | -0.06(-0.31%) |
Aug 24, 2016 | 17.68 | 17.87 | 17.59 | 17.77 | 21,705 | +0.10(+0.57%) |
Aug 23, 2016 | 17.68 | 17.71 | 17.53 | 17.67 | 29,538 | +0.13(+0.74%) |
Aug 22, 2016 | 17.44 | 17.63 | 17.44 | 17.54 | 7,837 | -0.06(-0.31%) |
Aug 19, 2016 | 17.57 | 17.71 | 17.29 | 17.60 | 37,170 | +0.04(+0.21%) |
Aug 18, 2016 | 17.55 | 17.62 | 17.41 | 17.56 | 22,188 | -0.02(-0.10%) |
Aug 17, 2016 | 17.53 | 17.69 | 17.22 | 17.58 | 22,811 | +0.06(+0.32%) |
Aug 16, 2016 | 17.43 | 17.62 | 17.31 | 17.53 | 16,870 | +0.07(+0.42%) |
Aug 15, 2016 | 17.32 | 17.61 | 17.31 | 17.45 | 17,674 | +0.12(+0.69%) |
Aug 12, 2016 | 17.32 | 17.53 | 17.29 | 17.33 | 25,954 | -0.17(-0.95%) |
Aug 11, 2016 | 17.59 | 17.64 | 17.47 | 17.50 | 19,263 | -0.06(-0.32%) |
Aug 10, 2016 | 17.55 | 17.64 | 17.43 | 17.55 | 20,536 | +0.01(+0.05%) |
Aug 09, 2016 | 17.52 | 17.66 | 17.51 | 17.54 | 18,305 | -0.06(-0.37%) |
Aug 08, 2016 | 17.34 | 17.69 | 17.34 | 17.61 | 36,419 | +0.25(+1.43%) |
Aug 05, 2016 | 17.19 | 17.41 | 17.19 | 17.36 | 17,466 | +0.30(+1.78%) |
Aug 04, 2016 | 17.09 | 17.21 | 16.93 | 17.05 | 10,876 | +0.02(+0.11%) |
Aug 03, 2016 | 16.86 | 17.14 | 16.86 | 17.04 | 25,364 | +0.11(+0.65%) |
Aug 02, 2016 | 16.97 | 17.04 | 16.93 | 16.93 | 19,560 | +0.00(+0.00%) |
Aug 01, 2016 | 16.83 | 17.03 | 16.83 | 16.93 | 45,093 | -0.03(-0.16%) |
Jul 29, 2016 | 17.11 | 17.23 | 16.94 | 16.95 | 19,774 | -0.13(-0.76%) |
Jul 28, 2016 | 16.84 | 17.19 | 16.82 | 17.08 | 32,351 | +0.07(+0.43%) |
Jul 27, 2016 | 17.20 | 17.20 | 16.76 | 17.01 | 61,823 | -0.08(-0.49%) |
Jul 26, 2016 | 17.19 | 17.26 | 17.02 | 17.09 | 22,836 | -0.08(-0.48%) |
Jul 25, 2016 | 17.43 | 17.43 | 17.11 | 17.17 | 23,558 | -0.23(-1.32%) |
Jul 22, 2016 | 17.44 | 17.44 | 17.27 | 17.41 | 19,532 | +0.16(+0.91%) |
Jul 21, 2016 | 17.26 | 17.38 | 17.13 | 17.25 | 23,753 | -0.06(-0.37%) |
Jul 20, 2016 | 17.49 | 17.49 | 17.17 | 17.31 | 41,830 | -0.18(-1.00%) |
Jul 19, 2016 | 17.51 | 17.57 | 17.41 | 17.49 | 11,917 | +0.00(+0.00%) |
Jul 18, 2016 | 17.62 | 17.75 | 17.44 | 17.49 | 24,121 | -0.14(-0.78%) |
Jul 15, 2016 | 17.60 | 17.78 | 17.52 | 17.63 | 23,628 | +0.12(+0.68%) |
Jul 14, 2016 | 17.53 | 17.66 | 17.38 | 17.51 | 62,674 | +0.03(+0.16%) |
Jul 13, 2016 | 17.56 | 17.68 | 17.37 | 17.48 | 39,392 | -0.03(-0.16%) |
Jul 12, 2016 | 17.15 | 17.65 | 17.03 | 17.51 | 54,279 | +0.43(+2.54%) |
Jul 11, 2016 | 16.84 | 17.12 | 16.84 | 17.07 | 39,513 | +0.25(+1.48%) |
Jul 08, 2016 | 16.90 | 16.93 | 16.82 | 16.82 | 35,245 | +0.00(+0.00%) |
Jul 07, 2016 | 16.99 | 16.99 | 16.79 | 16.82 | 12,692 | -0.07(-0.44%) |
Jul 05, 2016 | 17.05 | 17.38 | 16.90 | 16.90 | 40,822 | -0.28(-1.61%) |
Jul 01, 2016 | 16.81 | 17.17 | 17.17 | 17.17 | 34,042 | +0.11(+0.65%) |
Jun 30, 2016 | 16.86 | 17.07 | 16.59 | 17.06 | 37,164 | +0.29(+1.70%) |
Jun 29, 2016 | 16.89 | 16.89 | 16.64 | 16.78 | 35,884 | -0.04(-0.22%) |
Jun 28, 2016 | 16.72 | 16.85 | 16.41 | 16.82 | 52,471 | +0.21(+1.28%) |
Jun 27, 2016 | 16.84 | 16.85 | 16.38 | 16.60 | 60,865 | -0.42(-2.49%) |
Jun 24, 2016 | 17.07 | 17.46 | 16.93 | 17.03 | 227,404 | -0.64(-3.60%) |
Jun 23, 2016 | 17.53 | 17.76 | 17.28 | 17.66 | 29,380 | +0.32(+1.86%) |
Jun 22, 2016 | 17.65 | 17.74 | 17.29 | 17.34 | 22,250 | -0.24(-1.36%) |
Jun 21, 2016 | 17.18 | 17.65 | 17.18 | 17.58 | 29,379 | +0.00(+0.00%) |
Jun 20, 2016 | 17.39 | 17.64 | 17.29 | 17.58 | 43,832 | +0.32(+1.87%) |
Jun 17, 2016 | 17.47 | 17.63 | 17.12 | 17.26 | 96,925 | -0.18(-1.00%) |
Jun 16, 2016 | 17.34 | 17.47 | 17.30 | 17.43 | 29,855 | +0.06(+0.32%) |
Jun 15, 2016 | 17.01 | 17.81 | 17.01 | 17.38 | 21,459 | -0.19(-1.10%) |
Jun 14, 2016 | 17.53 | 17.64 | 17.23 | 17.57 | 27,536 | +0.01(+0.05%) |
Jun 13, 2016 | 17.71 | 17.73 | 17.33 | 17.56 | 43,801 | -0.14(-0.78%) |
Jun 10, 2016 | 17.77 | 17.83 | 17.46 | 17.70 | 23,747 | -0.20(-1.13%) |
Jun 09, 2016 | 17.86 | 18.04 | 17.55 | 17.90 | 29,524 | -0.24(-1.32%) |
Jun 08, 2016 | 17.79 | 18.20 | 17.51 | 18.14 | 86,142 | +0.35(+1.97%) |
Jun 07, 2016 | 17.86 | 17.99 | 17.53 | 17.79 | 58,389 | -0.09(-0.52%) |
Jun 06, 2016 | 17.53 | 17.99 | 17.53 | 17.89 | 29,239 | +0.32(+1.84%) |
Jun 03, 2016 | 17.56 | 17.65 | 17.30 | 17.56 | 35,098 | -0.04(-0.21%) |
Jun 02, 2016 | 17.67 | 17.74 | 17.37 | 17.60 | 79,506 | -0.14(-0.78%) |
Jun 01, 2016 | 17.47 | 17.86 | 17.47 | 17.74 | 50,311 | +0.16(+0.89%) |
May 31, 2016 | 17.41 | 17.58 | 17.21 | 17.58 | 164,872 | +0.27(+1.55%) |
May 27, 2016 | 17.20 | 17.31 | 17.31 | 17.31 | 39,788 | +0.14(+0.81%) |
May 26, 2016 | 17.06 | 17.19 | 17.06 | 17.17 | 19,402 | +0.11(+0.65%) |
May 25, 2016 | 17.27 | 17.27 | 17.02 | 17.06 | 28,582 | -0.09(-0.54%) |
May 24, 2016 | 16.89 | 17.20 | 16.26 | 17.16 | 41,273 | +0.38(+2.25%) |
May 23, 2016 | 16.94 | 16.94 | 16.78 | 16.78 | 37,116 | -0.15(-0.87%) |
May 20, 2016 | 16.87 | 16.95 | 16.75 | 16.93 | 28,426 | +0.15(+0.88%) |
May 19, 2016 | 16.87 | 16.93 | 16.56 | 16.78 | 35,993 | -0.16(-0.93%) |
May 18, 2016 | 16.46 | 16.94 | 16.46 | 16.93 | 88,283 | +0.32(+1.94%) |
May 17, 2016 | 16.71 | 16.79 | 16.33 | 16.61 | 65,139 | -0.16(-0.94%) |
May 16, 2016 | 16.73 | 16.87 | 16.72 | 16.77 | 32,771 | +0.12(+0.72%) |
May 13, 2016 | 16.74 | 16.79 | 16.58 | 16.65 | 46,509 | -0.12(-0.72%) |
May 12, 2016 | 16.99 | 16.99 | 16.51 | 16.77 | 46,917 | -0.15(-0.87%) |
May 11, 2016 | 16.91 | 17.05 | 16.87 | 16.92 | 29,659 | +0.01(+0.05%) |
May 10, 2016 | 16.89 | 17.19 | 16.86 | 16.91 | 69,814 | +0.06(+0.38%) |
May 09, 2016 | 16.83 | 17.02 | 16.79 | 16.84 | 50,376 | +0.00(+0.00%) |
May 06, 2016 | 16.65 | 16.94 | 16.65 | 16.84 | 49,353 | +0.16(+0.94%) |
May 05, 2016 | 17.12 | 17.12 | 16.68 | 16.69 | 41,041 | -0.42(-2.48%) |
May 04, 2016 | 16.97 | 17.17 | 16.87 | 17.11 | 52,520 | +0.13(+0.76%) |
May 03, 2016 | 17.44 | 17.55 | 16.93 | 16.98 | 31,153 | -0.57(-3.26%) |
May 02, 2016 | 17.34 | 17.64 | 17.31 | 17.55 | 36,567 | +0.44(+2.59%) |
Apr 29, 2016 | 17.06 | 17.39 | 16.97 | 17.11 | 34,142 | -0.04(-0.22%) |
Apr 28, 2016 | 17.29 | 17.52 | 17.11 | 17.15 | 31,511 | -0.20(-1.17%) |
Apr 27, 2016 | 17.51 | 17.53 | 17.09 | 17.35 | 30,965 | -0.16(-0.90%) |
Apr 26, 2016 | 17.34 | 17.52 | 17.23 | 17.51 | 37,156 | +0.24(+1.39%) |
Apr 25, 2016 | 17.19 | 17.47 | 17.09 | 17.27 | 22,114 | -0.20(-1.16%) |
Apr 22, 2016 | 17.39 | 17.51 | 17.30 | 17.47 | 28,480 | +0.08(+0.48%) |
Apr 21, 2016 | 17.68 | 17.68 | 17.29 | 17.39 | 31,017 | -0.17(-0.95%) |
Apr 20, 2016 | 17.47 | 17.69 | 17.47 | 17.55 | 67,898 | +0.00(+0.00%) |
Apr 19, 2016 | 17.33 | 17.55 | 17.27 | 17.55 | 18,585 | +0.22(+1.28%) |
Apr 18, 2016 | 17.41 | 17.46 | 17.21 | 17.33 | 21,534 | -0.12(-0.69%) |
Apr 15, 2016 | 17.36 | 17.53 | 17.36 | 17.45 | 26,873 | +0.02(+0.11%) |
Apr 14, 2016 | 17.40 | 17.50 | 17.26 | 17.43 | 24,514 | -0.03(-0.16%) |
Apr 13, 2016 | 16.97 | 17.48 | 16.97 | 17.46 | 40,769 | +0.54(+3.22%) |
Apr 12, 2016 | 17.02 | 17.14 | 16.79 | 16.92 | 23,887 | -0.13(-0.76%) |
Apr 11, 2016 | 16.70 | 17.09 | 16.62 | 17.05 | 38,534 | +0.43(+2.61%) |
Apr 08, 2016 | 16.78 | 16.80 | 16.58 | 16.61 | 26,604 | -0.11(-0.66%) |
Apr 07, 2016 | 16.64 | 16.82 | 16.63 | 16.72 | 39,501 | -0.04(-0.22%) |
Apr 06, 2016 | 16.73 | 16.91 | 16.58 | 16.76 | 38,732 | +0.00(+0.00%) |
Apr 05, 2016 | 16.83 | 16.86 | 16.63 | 16.76 | 163,305 | -0.14(-0.82%) |
Apr 04, 2016 | 16.93 | 17.02 | 16.82 | 16.90 | 32,130 | -0.07(-0.43%) |
Apr 01, 2016 | 16.88 | 17.09 | 16.84 | 16.97 | 40,519 | +0.06(+0.38%) |
Mar 31, 2016 | 17.25 | 17.25 | 16.87 | 16.91 | 38,969 | -0.24(-1.40%) |
Mar 30, 2016 | 17.41 | 17.43 | 17.11 | 17.15 | 27,632 | -0.23(-1.33%) |
Mar 29, 2016 | 16.87 | 17.39 | 16.83 | 17.38 | 47,471 | +0.55(+3.29%) |
Mar 28, 2016 | 16.93 | 17.01 | 16.79 | 16.82 | 52,990 | -0.11(-0.65%) |
Mar 24, 2016 | 16.92 | 16.93 | 16.93 | 16.93 | 24,935 | -0.04(-0.22%) |
Mar 23, 2016 | 16.93 | 17.07 | 16.82 | 16.97 | 39,459 | +0.01(+0.05%) |
Mar 22, 2016 | 17.03 | 17.22 | 16.79 | 16.96 | 37,134 | -0.09(-0.54%) |
Mar 21, 2016 | 17.21 | 17.27 | 16.99 | 17.05 | 34,907 | -0.24(-1.39%) |
Mar 18, 2016 | 17.17 | 17.30 | 17.07 | 17.29 | 105,007 | +0.26(+1.52%) |
Mar 17, 2016 | 16.67 | 17.15 | 16.67 | 17.04 | 35,908 | +0.26(+1.54%) |
Mar 16, 2016 | 16.96 | 16.96 | 16.70 | 16.78 | 28,310 | -0.04(-0.22%) |
Mar 15, 2016 | 16.72 | 17.05 | 16.72 | 16.82 | 32,193 | +0.05(+0.27%) |
Mar 14, 2016 | 16.94 | 17.05 | 16.71 | 16.77 | 23,692 | -0.26(-1.52%) |
Mar 11, 2016 | 16.96 | 17.59 | 16.85 | 17.03 | 29,819 | +0.12(+0.71%) |
Mar 10, 2016 | 16.66 | 16.98 | 16.45 | 16.91 | 38,107 | +0.26(+1.55%) |
Mar 09, 2016 | 16.93 | 17.06 | 16.58 | 16.65 | 30,724 | -0.24(-1.42%) |
Mar 08, 2016 | 16.71 | 17.06 | 16.71 | 16.89 | 41,118 | +0.13(+0.77%) |
Mar 07, 2016 | 16.70 | 16.82 | 16.60 | 16.76 | 20,844 | +0.05(+0.28%) |
Mar 04, 2016 | 16.70 | 16.81 | 16.64 | 16.71 | 23,729 | -0.03(-0.16%) |
Mar 03, 2016 | 16.45 | 16.74 | 16.41 | 16.74 | 90,906 | +0.34(+2.08%) |
Mar 02, 2016 | 16.39 | 16.46 | 16.24 | 16.40 | 44,952 | -0.04(-0.22%) |