Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.91 | 16.91 | 16.69 | 16.75 | 4,479 | -0.08(-0.46%) |
Apr 27, 2017 | 16.74 | 16.83 | 16.74 | 16.83 | 4,880 | +0.20(+1.21%) |
Apr 26, 2017 | 16.60 | 16.66 | 16.57 | 16.63 | 5,993 | +0.07(+0.41%) |
Apr 25, 2017 | 16.52 | 16.57 | 16.46 | 16.56 | 2,928 | +0.12(+0.73%) |
Apr 24, 2017 | 16.46 | 16.46 | 16.38 | 16.44 | 6,220 | +0.12(+0.72%) |
Apr 21, 2017 | 16.32 | 16.32 | 16.25 | 16.32 | 3,629 | -0.01(-0.06%) |
Apr 20, 2017 | 16.30 | 16.35 | 16.23 | 16.33 | 2,928 | +0.18(+1.09%) |
Apr 19, 2017 | 16.21 | 16.25 | 16.16 | 16.16 | 2,702 | +0.05(+0.30%) |
Apr 18, 2017 | 16.15 | 16.18 | 16.11 | 16.11 | 1,813 | -0.03(-0.16%) |
Apr 17, 2017 | 16.07 | 16.19 | 16.00 | 16.13 | 3,334 | +0.10(+0.65%) |
Apr 13, 2017 | 16.10 | 16.10 | 16.01 | 16.03 | 3,618 | -0.07(-0.45%) |
Apr 12, 2017 | 16.12 | 16.14 | 16.08 | 16.10 | 1,926 | +0.03(+0.17%) |
Apr 11, 2017 | 16.08 | 16.10 | 16.02 | 16.08 | 1,478 | -0.03(-0.19%) |
Apr 10, 2017 | 16.11 | 16.15 | 16.07 | 16.11 | 5,682 | +0.11(+0.66%) |
Apr 07, 2017 | 15.98 | 16.05 | 15.98 | 16.00 | 1,831 | -0.01(-0.06%) |
Apr 06, 2017 | 16.05 | 16.05 | 15.96 | 16.01 | 1,344 | +0.09(+0.55%) |
Apr 05, 2017 | 16.03 | 16.09 | 15.92 | 15.92 | 2,466 | -0.01(-0.05%) |
Apr 04, 2017 | 16.03 | 16.03 | 15.93 | 15.93 | 1,382 | -0.07(-0.45%) |
Apr 03, 2017 | 16.05 | 16.09 | 16.00 | 16.00 | 2,408 | -0.07(-0.42%) |
Mar 31, 2017 | 16.08 | 16.14 | 16.05 | 16.07 | 2,782 | +0.01(+0.06%) |
Mar 30, 2017 | 16.12 | 16.12 | 16.04 | 16.06 | 1,928 | -0.13(-0.78%) |
Mar 29, 2017 | 16.07 | 16.18 | 16.03 | 16.18 | 1,741 | +0.11(+0.66%) |
Mar 28, 2017 | 15.90 | 16.08 | 15.90 | 16.08 | 3,090 | +0.12(+0.73%) |
Mar 27, 2017 | 15.79 | 15.98 | 15.78 | 15.96 | 4,083 | +0.00(+0.02%) |
Mar 24, 2017 | 16.04 | 16.04 | 15.96 | 15.96 | 2,064 | +0.00(+0.02%) |
Mar 23, 2017 | 15.94 | 15.99 | 15.92 | 15.96 | 1,137 | +0.04(+0.26%) |
Mar 22, 2017 | 15.90 | 15.96 | 15.85 | 15.91 | 1,412 | +0.01(+0.07%) |
Mar 21, 2017 | 16.13 | 16.19 | 15.90 | 15.90 | 1,788 | -0.19(-1.16%) |
Mar 20, 2017 | 16.16 | 16.16 | 16.09 | 16.09 | 5,268 | -0.04(-0.24%) |
Mar 17, 2017 | 16.14 | 16.17 | 16.10 | 16.13 | 1,318 | -0.01(-0.05%) |
Mar 16, 2017 | 16.16 | 16.16 | 16.10 | 16.14 | 3,391 | +0.03(+0.18%) |
Mar 15, 2017 | 16.00 | 16.12 | 15.96 | 16.11 | 2,080 | +0.16(+1.00%) |
Mar 14, 2017 | 15.96 | 15.97 | 15.89 | 15.95 | 1,293 | -0.02(-0.13%) |
Mar 13, 2017 | 15.99 | 16.00 | 15.94 | 15.97 | 1,812 | +0.01(+0.04%) |
Mar 10, 2017 | 15.95 | 16.00 | 15.94 | 15.96 | 1,420 | +0.01(+0.06%) |
Mar 09, 2017 | 16.05 | 16.05 | 15.90 | 15.95 | 3,474 | -0.04(-0.24%) |
Mar 08, 2017 | 15.94 | 16.02 | 15.94 | 15.99 | 3,459 | +0.06(+0.38%) |
Mar 07, 2017 | 16.05 | 16.05 | 15.91 | 15.93 | 3,203 | -0.07(-0.44%) |
Mar 06, 2017 | 16.03 | 16.03 | 15.97 | 16.00 | 5,055 | -0.06(-0.36%) |
Mar 03, 2017 | 16.09 | 16.09 | 16.02 | 16.06 | 2,470 | -0.03(-0.18%) |
Mar 02, 2017 | 16.15 | 16.19 | 16.07 | 16.09 | 3,617 | -0.10(-0.60%) |
Mar 01, 2017 | 16.08 | 16.19 | 16.08 | 16.19 | 4,779 | +0.21(+1.34%) |
Feb 28, 2017 | 16.11 | 16.11 | 15.97 | 15.97 | 3,508 | -0.12(-0.73%) |
Feb 27, 2017 | 16.07 | 16.15 | 16.06 | 16.09 | 2,219 | -0.01(-0.06%) |
Feb 24, 2017 | 16.00 | 16.10 | 15.94 | 16.10 | 2,008 | +0.06(+0.36%) |
Feb 23, 2017 | 16.15 | 16.15 | 16.04 | 16.04 | 1,638 | -0.12(-0.74%) |
Feb 22, 2017 | 16.17 | 16.18 | 16.09 | 16.16 | 2,296 | +0.04(+0.26%) |
Feb 21, 2017 | 16.01 | 16.18 | 16.01 | 16.12 | 3,231 | +0.11(+0.67%) |
Feb 17, 2017 | 16.01 | 16.01 | 16.01 | 0 | +0.03(+0.19%) | |
Feb 16, 2017 | 16.06 | 16.09 | 15.98 | 15.98 | 5,499 | -0.09(-0.55%) |
Feb 15, 2017 | 16.07 | 16.14 | 16.01 | 16.07 | 3,979 | +0.06(+0.37%) |
Feb 14, 2017 | 15.99 | 16.01 | 15.97 | 16.01 | 3,619 | +0.10(+0.61%) |
Feb 13, 2017 | 16.06 | 16.06 | 15.91 | 15.91 | 2,785 | +0.01(+0.06%) |
Feb 10, 2017 | 15.94 | 15.96 | 15.88 | 15.90 | 2,117 | +0.02(+0.12%) |
Feb 09, 2017 | 15.86 | 15.92 | 15.84 | 15.88 | 2,316 | +0.07(+0.43%) |
Feb 08, 2017 | 15.74 | 15.85 | 15.67 | 15.82 | 1,686 | +0.17(+1.06%) |
Feb 07, 2017 | 15.73 | 15.73 | 15.65 | 15.65 | 1,467 | -0.05(-0.31%) |
Feb 06, 2017 | 15.73 | 15.73 | 15.64 | 15.70 | 3,359 | +0.03(+0.19%) |
Feb 03, 2017 | 15.62 | 15.67 | 15.62 | 15.67 | 1,401 | -0.00(-0.00%) |
Feb 02, 2017 | 15.65 | 15.67 | 15.59 | 15.67 | 1,220 | +0.04(+0.27%) |
Feb 01, 2017 | 15.73 | 15.73 | 15.56 | 15.63 | 4,901 | +0.01(+0.04%) |
Jan 31, 2017 | 15.57 | 15.68 | 15.57 | 15.62 | 3,679 | -0.05(-0.31%) |
Jan 30, 2017 | 15.62 | 15.72 | 15.62 | 15.67 | 1,948 | -0.09(-0.56%) |
Jan 27, 2017 | 15.77 | 15.77 | 15.72 | 15.76 | 2,598 | -0.12(-0.74%) |
Jan 26, 2017 | 15.94 | 15.94 | 15.87 | 15.87 | 4,837 | +0.01(+0.06%) |
Jan 25, 2017 | 15.89 | 15.89 | 15.84 | 15.86 | 1,181 | +0.04(+0.25%) |
Jan 24, 2017 | 15.80 | 15.83 | 15.68 | 15.83 | 3,419 | +0.11(+0.68%) |
Jan 23, 2017 | 15.74 | 15.74 | 15.61 | 15.72 | 1,931 | +0.04(+0.25%) |
Jan 20, 2017 | 15.80 | 15.80 | 15.68 | 15.68 | 1,303 | +0.02(+0.16%) |
Jan 19, 2017 | 15.70 | 15.75 | 15.62 | 15.65 | 2,720 | -0.05(-0.34%) |
Jan 18, 2017 | 15.79 | 15.79 | 15.60 | 15.71 | 2,540 | +0.00(+0.00%) |
Jan 17, 2017 | 15.77 | 15.77 | 15.70 | 15.71 | 1,888 | +0.06(+0.37%) |
Jan 13, 2017 | 15.65 | 15.65 | 15.65 | 0 | +0.07(+0.44%) | |
Jan 12, 2017 | 15.59 | 15.64 | 15.57 | 15.58 | 1,326 | -0.07(-0.43%) |
Jan 11, 2017 | 15.66 | 15.66 | 15.57 | 15.65 | 1,192 | -0.02(-0.10%) |
Jan 10, 2017 | 15.64 | 15.67 | 15.64 | 15.67 | 1,207 | +0.03(+0.16%) |
Jan 09, 2017 | 15.74 | 15.74 | 15.57 | 15.64 | 1,661 | +0.04(+0.25%) |
Jan 06, 2017 | 15.53 | 15.66 | 15.47 | 15.60 | 2,166 | +0.07(+0.44%) |
Jan 05, 2017 | 15.45 | 15.53 | 15.40 | 15.53 | 2,021 | +0.09(+0.57%) |
Jan 04, 2017 | 15.37 | 15.51 | 15.36 | 15.45 | 1,752 | +0.19(+1.28%) |
Jan 03, 2017 | 15.36 | 15.36 | 15.22 | 15.25 | 10,557 | +0.06(+0.39%) |
Dec 30, 2016 | 15.19 | 15.19 | 15.19 | 0 | -0.07(-0.47%) | |
Dec 29, 2016 | 15.28 | 15.28 | 15.22 | 15.26 | 978 | +0.04(+0.28%) |
Dec 28, 2016 | 15.29 | 15.29 | 15.22 | 15.22 | 2,096 | -0.14(-0.92%) |
Dec 27, 2016 | 15.43 | 15.43 | 15.36 | 15.36 | 3,076 | +0.11(+0.73%) |
Dec 23, 2016 | 15.25 | 15.25 | 15.25 | 0 | -0.06(-0.41%) | |
Dec 22, 2016 | 15.46 | 15.46 | 15.31 | 15.31 | 993 | -0.22(-1.40%) |
Dec 21, 2016 | 15.56 | 15.56 | 15.52 | 15.53 | 1,864 | -0.02(-0.14%) |
Dec 20, 2016 | 15.47 | 15.59 | 15.47 | 15.55 | 2,925 | +0.09(+0.58%) |
Dec 19, 2016 | 15.54 | 15.54 | 15.47 | 15.47 | 3,151 | +0.00(+0.00%) |
Dec 16, 2016 | 15.43 | 15.54 | 15.42 | 15.47 | 1,261 | -0.03(-0.19%) |
Dec 15, 2016 | 15.54 | 15.54 | 15.47 | 15.49 | 4,092 | +0.01(+0.09%) |
Dec 14, 2016 | 15.67 | 15.67 | 15.47 | 15.48 | 4,280 | -0.13(-0.83%) |
Dec 13, 2016 | 15.68 | 15.68 | 15.61 | 15.61 | 2,719 | +0.04(+0.24%) |
Dec 12, 2016 | 15.69 | 15.69 | 15.53 | 15.57 | 5,210 | -0.11(-0.68%) |
Dec 09, 2016 | 15.73 | 15.73 | 15.64 | 15.68 | 2,636 | +0.03(+0.19%) |
Dec 08, 2016 | 15.64 | 15.66 | 15.59 | 15.65 | 6,620 | +0.16(+1.06%) |
Dec 07, 2016 | 15.17 | 15.54 | 15.17 | 15.48 | 1,359 | +0.25(+1.66%) |
Dec 06, 2016 | 15.15 | 15.23 | 15.15 | 15.23 | 1,390 | +0.04(+0.25%) |
Dec 05, 2016 | 15.23 | 15.24 | 15.17 | 15.19 | 1,754 | +0.12(+0.77%) |
Dec 02, 2016 | 15.10 | 15.11 | 15.05 | 15.08 | 909 | +0.04(+0.25%) |
Dec 01, 2016 | 15.15 | 15.15 | 15.04 | 15.04 | 1,450 | -0.14(-0.89%) |
Nov 30, 2016 | 15.26 | 15.26 | 15.14 | 15.17 | 16,638 | -0.14(-0.89%) |
Nov 29, 2016 | 15.35 | 15.35 | 15.31 | 15.31 | 846 | -0.01(-0.04%) |
Nov 28, 2016 | 15.40 | 15.40 | 15.28 | 15.32 | 7,687 | -0.05(-0.34%) |
Nov 25, 2016 | 15.43 | 15.43 | 15.33 | 15.37 | 1,441 | +0.05(+0.32%) |
Nov 23, 2016 | 15.32 | 15.32 | 15.32 | 0 | -0.01(-0.06%) | |
Nov 22, 2016 | 15.31 | 15.37 | 15.30 | 15.33 | 957 | +0.13(+0.83%) |
Nov 21, 2016 | 15.18 | 15.25 | 15.15 | 15.20 | 1,347 | +0.10(+0.64%) |
Nov 18, 2016 | 15.23 | 15.23 | 15.11 | 15.11 | 11,514 | -0.07(-0.46%) |
Nov 17, 2016 | 14.97 | 15.18 | 14.97 | 15.18 | 1,085 | +0.13(+0.87%) |
Nov 16, 2016 | 14.99 | 15.07 | 14.99 | 15.04 | 15,835 | +0.03(+0.17%) |
Nov 15, 2016 | 15.01 | 15.10 | 15.01 | 15.02 | 1,661 | +0.00(+0.02%) |
Nov 14, 2016 | 15.01 | 15.04 | 15.01 | 15.02 | 1,334 | -0.03(-0.17%) |
Nov 11, 2016 | 14.92 | 15.04 | 14.92 | 15.04 | 3,142 | +0.07(+0.47%) |
Nov 10, 2016 | 15.17 | 15.17 | 14.92 | 14.97 | 1,352 | -0.09(-0.58%) |
Nov 09, 2016 | 14.71 | 15.06 | 14.71 | 15.06 | 3,616 | +0.01(+0.06%) |
Nov 08, 2016 | 15.01 | 15.09 | 14.93 | 15.05 | 1,352 | +0.08(+0.52%) |
Nov 07, 2016 | 14.95 | 14.99 | 14.87 | 14.97 | 1,609 | +0.27(+1.85%) |
Nov 04, 2016 | 14.75 | 14.80 | 14.70 | 14.70 | 1,589 | +0.00(+0.00%) |
Nov 03, 2016 | 14.84 | 14.84 | 14.70 | 14.70 | 3,733 | -0.13(-0.85%) |
Nov 02, 2016 | 14.91 | 14.91 | 14.78 | 14.82 | 1,156 | -0.03(-0.20%) |
Nov 01, 2016 | 14.78 | 14.85 | 14.78 | 14.85 | 1,106 | -0.16(-1.04%) |
Oct 31, 2016 | 15.06 | 15.09 | 15.01 | 15.01 | 1,726 | -0.11(-0.70%) |
Oct 28, 2016 | 14.93 | 15.12 | 14.93 | 15.12 | 1,413 | +0.12(+0.78%) |
Oct 27, 2016 | 15.22 | 15.22 | 14.99 | 15.00 | 2,143 | -0.14(-0.91%) |
Oct 26, 2016 | 15.21 | 15.21 | 15.10 | 15.14 | 1,057 | -0.06(-0.37%) |
Oct 25, 2016 | 15.28 | 15.29 | 15.19 | 15.19 | 1,115 | -0.17(-1.09%) |
Oct 24, 2016 | 15.38 | 15.43 | 15.35 | 15.36 | 8,626 | +0.05(+0.34%) |
Oct 21, 2016 | 15.11 | 15.31 | 15.11 | 15.31 | 1,198 | +0.13(+0.83%) |
Oct 20, 2016 | 15.23 | 15.23 | 15.17 | 15.18 | 1,449 | -0.09(-0.62%) |
Oct 19, 2016 | 15.21 | 15.30 | 15.21 | 15.28 | 5,811 | +0.11(+0.75%) |
Oct 18, 2016 | 15.19 | 15.19 | 15.13 | 15.16 | 1,010 | +0.15(+0.97%) |
Oct 17, 2016 | 15.02 | 15.02 | 15.00 | 15.02 | 716 | -0.06(-0.39%) |
Oct 14, 2016 | 15.08 | 15.19 | 15.02 | 15.08 | 3,415 | +0.02(+0.15%) |
Oct 13, 2016 | 15.11 | 15.11 | 14.96 | 15.05 | 2,045 | -0.10(-0.66%) |
Oct 12, 2016 | 15.13 | 15.15 | 15.13 | 15.15 | 2,367 | +0.12(+0.77%) |
Oct 11, 2016 | 15.23 | 15.23 | 15.04 | 15.04 | 2,713 | -0.22(-1.46%) |
Oct 10, 2016 | 15.29 | 15.29 | 15.24 | 15.26 | 863 | -0.01(-0.06%) |
Oct 07, 2016 | 15.33 | 15.33 | 15.21 | 15.27 | 844 | -0.08(-0.51%) |
Oct 06, 2016 | 15.37 | 15.37 | 15.26 | 15.35 | 2,098 | -0.13(-0.81%) |
Oct 05, 2016 | 15.46 | 15.51 | 15.45 | 15.47 | 2,702 | +0.04(+0.25%) |
Oct 04, 2016 | 15.49 | 15.49 | 15.44 | 15.44 | 536 | +0.01(+0.09%) |
Oct 03, 2016 | 15.38 | 15.44 | 15.38 | 15.42 | 1,807 | -0.08(-0.53%) |
Sep 30, 2016 | 15.35 | 15.50 | 15.35 | 15.50 | 2,584 | +0.13(+0.82%) |
Sep 29, 2016 | 15.42 | 15.53 | 15.38 | 15.38 | 6,558 | -0.10(-0.63%) |
Sep 28, 2016 | 15.52 | 15.52 | 15.40 | 15.48 | 1,671 | -0.03(-0.23%) |
Sep 27, 2016 | 15.46 | 15.52 | 15.41 | 15.51 | 4,875 | +0.09(+0.55%) |
Sep 26, 2016 | 15.48 | 15.48 | 15.37 | 15.42 | 1,855 | -0.11(-0.73%) |
Sep 23, 2016 | 15.52 | 15.58 | 15.51 | 15.54 | 2,564 | +0.09(+0.59%) |
Sep 22, 2016 | 15.44 | 15.46 | 15.39 | 15.45 | 6,132 | +0.13(+0.82%) |
Sep 21, 2016 | 15.18 | 15.32 | 15.15 | 15.32 | 3,971 | +0.14(+0.89%) |
Sep 20, 2016 | 15.30 | 15.30 | 15.14 | 15.18 | 7,612 | -0.03(-0.18%) |
Sep 19, 2016 | 15.34 | 15.34 | 15.21 | 15.21 | 2,261 | -0.02(-0.10%) |
Sep 16, 2016 | 15.16 | 15.23 | 15.16 | 15.23 | 967 | -0.00(-0.01%) |
Sep 15, 2016 | 15.15 | 15.23 | 15.14 | 15.23 | 2,179 | +0.12(+0.81%) |
Sep 14, 2016 | 15.13 | 15.18 | 15.11 | 15.11 | 3,643 | -0.01(-0.04%) |
Sep 13, 2016 | 15.25 | 15.25 | 15.05 | 15.11 | 4,170 | -0.16(-1.04%) |
Sep 12, 2016 | 15.08 | 15.28 | 15.04 | 15.27 | 2,769 | +0.10(+0.64%) |
Sep 09, 2016 | 15.30 | 15.33 | 15.13 | 15.17 | 6,996 | -0.28(-1.82%) |
Sep 08, 2016 | 15.59 | 15.59 | 15.46 | 15.46 | 4,208 | -0.14(-0.87%) |
Sep 07, 2016 | 15.58 | 15.62 | 15.52 | 15.59 | 2,435 | +0.05(+0.31%) |
Sep 06, 2016 | 15.56 | 15.56 | 15.48 | 15.54 | 2,063 | +0.04(+0.25%) |
Sep 02, 2016 | 15.58 | 15.50 | 15.50 | 15.50 | 1,649 | +0.07(+0.45%) |
Sep 01, 2016 | 15.49 | 15.49 | 15.40 | 15.43 | 1,307 | -0.06(-0.39%) |
Aug 31, 2016 | 15.50 | 15.50 | 15.46 | 15.49 | 1,024 | +0.00(+0.00%) |
Aug 30, 2016 | 15.62 | 15.62 | 15.49 | 15.49 | 1,920 | -0.10(-0.63%) |
Aug 29, 2016 | 15.58 | 15.61 | 15.53 | 15.59 | 2,646 | +0.06(+0.36%) |
Aug 26, 2016 | 15.63 | 15.63 | 15.48 | 15.54 | 2,335 | -0.06(-0.41%) |
Aug 25, 2016 | 15.57 | 15.60 | 15.56 | 15.60 | 2,476 | +0.08(+0.50%) |
Aug 24, 2016 | 15.72 | 15.72 | 15.52 | 15.52 | 2,130 | -0.15(-0.93%) |
Aug 23, 2016 | 15.70 | 15.70 | 15.59 | 15.67 | 1,829 | +0.07(+0.44%) |
Aug 22, 2016 | 15.51 | 15.63 | 15.51 | 15.60 | 3,079 | -0.01(-0.06%) |
Aug 19, 2016 | 15.59 | 15.61 | 15.59 | 15.61 | 993 | +0.03(+0.19%) |
Aug 18, 2016 | 15.57 | 15.60 | 15.57 | 15.58 | 2,392 | +0.04(+0.25%) |
Aug 17, 2016 | 15.69 | 15.69 | 15.52 | 15.54 | 2,730 | -0.13(-0.81%) |
Aug 16, 2016 | 15.68 | 15.68 | 15.65 | 15.67 | 3,457 | -0.07(-0.43%) |
Aug 15, 2016 | 15.69 | 15.74 | 15.69 | 15.74 | 2,221 | +0.09(+0.55%) |
Aug 12, 2016 | 15.65 | 15.67 | 15.62 | 15.65 | 2,103 | +0.00(+0.00%) |
Aug 11, 2016 | 15.68 | 15.68 | 15.63 | 15.65 | 8,741 | +0.10(+0.63%) |
Aug 10, 2016 | 15.58 | 15.58 | 15.55 | 15.55 | 695 | -0.01(-0.09%) |
Aug 09, 2016 | 15.64 | 15.64 | 15.55 | 15.56 | 1,767 | -0.03(-0.17%) |
Aug 08, 2016 | 15.62 | 15.62 | 15.53 | 15.59 | 3,561 | +0.00(+0.00%) |
Aug 05, 2016 | 15.55 | 15.61 | 15.55 | 15.59 | 1,332 | +0.17(+1.13%) |
Aug 04, 2016 | 15.47 | 15.47 | 15.42 | 15.42 | 605 | -0.01(-0.06%) |
Aug 03, 2016 | 15.28 | 15.43 | 15.24 | 15.43 | 2,171 | +0.04(+0.23%) |
Aug 02, 2016 | 15.64 | 15.64 | 15.38 | 15.39 | 3,285 | -0.19(-1.23%) |
Aug 01, 2016 | 15.62 | 15.67 | 15.56 | 15.58 | 2,115 | +0.01(+0.06%) |
Jul 29, 2016 | 15.52 | 15.57 | 15.52 | 15.57 | 531 | +0.04(+0.24%) |
Jul 28, 2016 | 15.48 | 15.54 | 15.46 | 15.54 | 1,766 | +0.05(+0.33%) |
Jul 27, 2016 | 15.51 | 15.55 | 15.44 | 15.48 | 2,248 | -0.10(-0.62%) |
Jul 26, 2016 | 15.68 | 15.68 | 15.57 | 15.58 | 1,499 | -0.01(-0.06%) |
Jul 25, 2016 | 15.54 | 15.59 | 15.54 | 15.59 | 2,337 | +0.05(+0.31%) |
Jul 22, 2016 | 15.43 | 15.54 | 15.43 | 15.54 | 1,261 | +0.09(+0.60%) |
Jul 21, 2016 | 15.52 | 15.57 | 15.45 | 15.45 | 3,686 | -0.06(-0.41%) |
Jul 20, 2016 | 15.45 | 15.51 | 15.45 | 15.51 | 1,540 | +0.09(+0.57%) |
Jul 19, 2016 | 15.39 | 15.43 | 15.39 | 15.43 | 3,653 | -0.06(-0.39%) |
Jul 18, 2016 | 15.47 | 15.49 | 15.39 | 15.49 | 4,612 | +0.07(+0.45%) |
Jul 15, 2016 | 15.43 | 15.44 | 15.42 | 15.42 | 3,055 | -0.09(-0.56%) |
Jul 14, 2016 | 15.58 | 15.58 | 15.47 | 15.50 | 1,145 | +0.06(+0.42%) |
Jul 13, 2016 | 15.44 | 15.44 | 15.44 | 15.44 | 210 | -0.01(-0.04%) |
Jul 12, 2016 | 15.47 | 15.47 | 15.40 | 15.45 | 14,017 | +0.09(+0.57%) |
Jul 11, 2016 | 15.33 | 15.36 | 15.28 | 15.36 | 4,333 | +0.11(+0.70%) |
Jul 08, 2016 | 15.11 | 15.25 | 14.91 | 15.25 | 7,041 | +0.34(+2.30%) |
Jul 07, 2016 | 14.91 | 14.91 | 14.91 | 14.91 | 172 | +0.17(+1.16%) |
Jul 05, 2016 | 14.71 | 14.74 | 14.71 | 14.74 | 1,046 | +0.01(+0.07%) |
Jun 30, 2016 | 14.70 | 14.73 | 14.73 | 14.73 | 3,092 | +0.15(+1.00%) |
Jun 29, 2016 | 14.58 | 14.58 | 14.58 | 14.58 | 298 | +0.27(+1.90%) |
Jun 28, 2016 | 14.31 | 14.31 | 14.31 | 14.31 | 541 | +0.26(+1.86%) |
Jun 27, 2016 | 14.30 | 14.30 | 13.97 | 14.05 | 6,796 | -0.36(-2.49%) |
Jun 24, 2016 | 14.51 | 14.52 | 14.35 | 14.41 | 4,876 | -0.43(-2.88%) |
Jun 23, 2016 | 14.83 | 14.83 | 14.83 | 14.83 | 2,397 | +0.13(+0.86%) |
Jun 22, 2016 | 14.69 | 14.74 | 14.69 | 14.71 | 1,717 | +0.00(+0.00%) |
Jun 21, 2016 | 14.71 | 14.71 | 14.71 | 14.71 | 752 | +0.02(+0.13%) |
Jun 20, 2016 | 14.69 | 14.69 | 14.69 | 14.69 | 157 | +0.13(+0.87%) |
Jun 17, 2016 | 14.59 | 14.59 | 14.56 | 14.56 | 704 | +0.03(+0.20%) |
Jun 16, 2016 | 14.50 | 14.53 | 14.50 | 14.53 | 1,307 | -0.12(-0.79%) |
Jun 15, 2016 | 14.65 | 14.71 | 14.63 | 14.65 | 3,474 | +0.14(+0.94%) |
Jun 14, 2016 | 14.51 | 14.51 | 14.51 | 14.51 | 519 | -0.08(-0.53%) |
Jun 13, 2016 | 14.71 | 14.71 | 14.59 | 14.59 | 2,326 | +0.11(+0.74%) |
Jun 10, 2016 | 14.55 | 14.55 | 14.44 | 14.49 | 777 | -0.17(-1.19%) |
Jun 09, 2016 | 14.63 | 14.66 | 14.59 | 14.66 | 4,977 | +0.04(+0.26%) |
Jun 08, 2016 | 14.69 | 14.69 | 14.60 | 14.62 | 644 | -0.11(-0.72%) |
Jun 07, 2016 | 14.68 | 14.73 | 14.63 | 14.73 | 930 | +0.14(+0.99%) |
Jun 06, 2016 | 14.67 | 14.67 | 14.56 | 14.58 | 11,094 | -0.02(-0.12%) |
Jun 03, 2016 | 14.55 | 14.60 | 14.50 | 14.60 | 4,194 | -0.07(-0.46%) |
Jun 02, 2016 | 14.63 | 14.68 | 14.57 | 14.67 | 24,215 | +0.06(+0.40%) |
Jun 01, 2016 | 14.55 | 14.62 | 14.55 | 14.61 | 4,900 | -0.01(-0.07%) |
May 31, 2016 | 14.63 | 14.65 | 14.57 | 14.62 | 3,261 | +0.07(+0.47%) |
May 27, 2016 | 14.58 | 14.55 | 14.55 | 14.55 | 1,649 | +0.02(+0.13%) |
May 26, 2016 | 14.52 | 14.53 | 14.52 | 14.53 | 970 | +0.04(+0.27%) |
May 25, 2016 | 14.50 | 14.50 | 14.44 | 14.50 | 3,286 | +0.04(+0.27%) |
May 24, 2016 | 14.32 | 14.47 | 14.32 | 14.46 | 3,351 | +0.16(+1.09%) |
May 23, 2016 | 14.31 | 14.33 | 14.29 | 14.30 | 5,091 | +0.07(+0.47%) |
May 20, 2016 | 14.07 | 14.27 | 14.07 | 14.23 | 3,029 | +0.17(+1.18%) |
May 19, 2016 | 14.02 | 14.08 | 14.02 | 14.07 | 2,882 | -0.08(-0.55%) |
May 18, 2016 | 14.17 | 14.26 | 14.11 | 14.15 | 3,485 | -0.12(-0.82%) |
May 17, 2016 | 14.33 | 14.35 | 14.26 | 14.26 | 5,297 | -0.13(-0.88%) |
May 16, 2016 | 14.34 | 14.39 | 14.27 | 14.39 | 6,511 | +0.07(+0.47%) |
May 13, 2016 | 14.39 | 14.41 | 14.29 | 14.32 | 8,987 | -0.07(-0.47%) |
May 12, 2016 | 14.50 | 14.50 | 14.28 | 14.39 | 13,526 | -0.04(-0.27%) |
May 11, 2016 | 14.67 | 14.67 | 14.41 | 14.43 | 33,092 | -0.28(-1.91%) |
May 10, 2016 | 14.62 | 14.72 | 14.56 | 14.71 | 52,796 | +0.16(+1.07%) |
May 09, 2016 | 14.48 | 14.59 | 14.47 | 14.55 | 19,759 | +0.11(+0.74%) |