Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.53 | 17.53 | 17.46 | 17.46 | 14,424 | -0.14(-0.82%) |
May 30, 2017 | 17.70 | 17.70 | 17.59 | 17.61 | 13,105 | -0.07(-0.42%) |
May 26, 2017 | 17.63 | 17.74 | 17.63 | 17.68 | 23,374 | -0.01(-0.08%) |
May 25, 2017 | 17.68 | 17.77 | 17.67 | 17.70 | 13,389 | +0.01(+0.05%) |
May 24, 2017 | 17.59 | 17.69 | 17.59 | 17.69 | 22,250 | +0.14(+0.78%) |
May 23, 2017 | 17.54 | 17.59 | 17.54 | 17.55 | 26,786 | -0.01(-0.04%) |
May 22, 2017 | 17.55 | 17.59 | 17.54 | 17.56 | 10,786 | +0.03(+0.18%) |
May 19, 2017 | 17.48 | 17.54 | 17.43 | 17.53 | 10,829 | +0.31(+1.82%) |
May 18, 2017 | 17.14 | 17.27 | 17.09 | 17.21 | 15,899 | -0.20(-1.15%) |
May 17, 2017 | 17.59 | 17.60 | 17.36 | 17.41 | 24,844 | -0.30(-1.72%) |
May 16, 2017 | 17.65 | 17.81 | 17.64 | 17.72 | 69,234 | +0.09(+0.49%) |
May 15, 2017 | 17.61 | 17.64 | 17.61 | 17.63 | 11,358 | +0.13(+0.75%) |
May 12, 2017 | 17.51 | 17.51 | 17.47 | 17.50 | 8,271 | +0.05(+0.28%) |
May 11, 2017 | 17.59 | 17.59 | 17.40 | 17.45 | 16,643 | +0.12(+0.71%) |
May 10, 2017 | 17.27 | 17.39 | 17.27 | 17.33 | 15,341 | +0.09(+0.51%) |
May 09, 2017 | 17.33 | 17.33 | 17.20 | 17.24 | 17,926 | +0.09(+0.51%) |
May 08, 2017 | 17.74 | 17.74 | 17.15 | 17.15 | 27,357 | -0.07(-0.42%) |
May 05, 2017 | 17.11 | 17.24 | 17.11 | 17.22 | 32,464 | +0.18(+1.06%) |
May 04, 2017 | 17.12 | 17.16 | 16.97 | 17.04 | 35,783 | -0.21(-1.22%) |
May 03, 2017 | 17.29 | 17.35 | 17.25 | 17.25 | 9,642 | -0.15(-0.83%) |
May 02, 2017 | 17.43 | 17.46 | 17.33 | 17.40 | 18,129 | +0.02(+0.12%) |
May 01, 2017 | 17.35 | 17.41 | 17.32 | 17.38 | 7,699 | +0.09(+0.50%) |
Apr 28, 2017 | 17.27 | 17.35 | 17.21 | 17.29 | 19,612 | +0.08(+0.46%) |
Apr 27, 2017 | 17.21 | 17.26 | 17.19 | 17.21 | 15,680 | +0.00(+0.00%) |
Apr 26, 2017 | 17.19 | 17.27 | 17.18 | 17.21 | 24,813 | -0.04(-0.25%) |
Apr 25, 2017 | 17.27 | 17.31 | 17.17 | 17.25 | 24,921 | +0.10(+0.59%) |
Apr 24, 2017 | 17.25 | 17.25 | 17.06 | 17.15 | 17,848 | +0.28(+1.63%) |
Apr 21, 2017 | 16.84 | 16.92 | 16.80 | 16.88 | 11,233 | +0.01(+0.09%) |
Apr 20, 2017 | 16.74 | 16.86 | 16.74 | 16.86 | 19,466 | +0.22(+1.35%) |
Apr 19, 2017 | 16.90 | 16.90 | 16.60 | 16.64 | 25,535 | -0.20(-1.16%) |
Apr 18, 2017 | 16.83 | 16.87 | 16.82 | 16.83 | 22,363 | -0.14(-0.81%) |
Apr 17, 2017 | 16.93 | 17.00 | 16.85 | 16.97 | 45,894 | +0.14(+0.82%) |
Apr 13, 2017 | 16.93 | 16.93 | 16.82 | 16.83 | 24,570 | -0.03(-0.17%) |
Apr 12, 2017 | 16.90 | 16.90 | 16.80 | 16.86 | 20,445 | +0.08(+0.46%) |
Apr 11, 2017 | 16.87 | 16.87 | 16.69 | 16.78 | 21,974 | -0.01(-0.07%) |
Apr 10, 2017 | 16.86 | 16.86 | 16.78 | 16.80 | 29,903 | -0.01(-0.09%) |
Apr 07, 2017 | 16.84 | 16.93 | 16.80 | 16.81 | 20,676 | -0.03(-0.16%) |
Apr 06, 2017 | 16.98 | 16.98 | 16.82 | 16.84 | 17,997 | -0.10(-0.61%) |
Apr 05, 2017 | 17.06 | 17.15 | 16.94 | 16.94 | 20,518 | -0.12(-0.68%) |
Apr 04, 2017 | 16.90 | 17.11 | 16.90 | 17.06 | 36,199 | +0.08(+0.50%) |
Apr 03, 2017 | 17.06 | 17.06 | 16.94 | 16.97 | 25,032 | -0.04(-0.24%) |
Mar 31, 2017 | 17.05 | 17.05 | 16.96 | 17.01 | 8,684 | -0.09(-0.55%) |
Mar 30, 2017 | 17.14 | 17.22 | 17.09 | 17.11 | 453,856 | -0.17(-0.97%) |
Mar 29, 2017 | 17.18 | 17.27 | 17.17 | 17.27 | 21,536 | +0.10(+0.60%) |
Mar 28, 2017 | 17.38 | 17.38 | 17.14 | 17.17 | 13,596 | -0.03(-0.18%) |
Mar 27, 2017 | 17.12 | 17.23 | 17.12 | 17.20 | 6,565 | -0.06(-0.35%) |
Mar 24, 2017 | 17.30 | 17.30 | 17.22 | 17.26 | 14,478 | +0.05(+0.29%) |
Mar 23, 2017 | 17.30 | 17.30 | 17.06 | 17.21 | 5,536 | +0.09(+0.53%) |
Mar 22, 2017 | 17.07 | 17.33 | 17.07 | 17.12 | 14,239 | -0.05(-0.30%) |
Mar 21, 2017 | 17.44 | 17.57 | 17.15 | 17.17 | 14,732 | -0.21(-1.18%) |
Mar 20, 2017 | 17.34 | 17.40 | 17.23 | 17.38 | 6,828 | +0.09(+0.54%) |
Mar 17, 2017 | 17.37 | 17.58 | 17.23 | 17.28 | 10,239 | +0.11(+0.62%) |
Mar 16, 2017 | 17.19 | 17.25 | 17.16 | 17.18 | 12,560 | +0.15(+0.86%) |
Mar 15, 2017 | 16.72 | 17.04 | 16.66 | 17.03 | 8,973 | +0.39(+2.35%) |
Mar 14, 2017 | 16.63 | 16.72 | 16.63 | 16.64 | 15,301 | -0.14(-0.86%) |
Mar 13, 2017 | 16.89 | 16.89 | 16.69 | 16.79 | 18,031 | +0.09(+0.54%) |
Mar 10, 2017 | 16.57 | 16.71 | 16.56 | 16.70 | 6,659 | +0.16(+0.98%) |
Mar 09, 2017 | 16.61 | 16.61 | 16.48 | 16.53 | 7,525 | -0.10(-0.61%) |
Mar 08, 2017 | 16.91 | 16.91 | 16.63 | 16.63 | 14,400 | -0.28(-1.67%) |
Mar 07, 2017 | 16.90 | 16.94 | 16.83 | 16.92 | 15,611 | -0.04(-0.23%) |
Mar 06, 2017 | 17.05 | 17.05 | 16.87 | 16.95 | 12,023 | -0.03(-0.20%) |
Mar 03, 2017 | 16.83 | 16.99 | 16.83 | 16.99 | 4,532 | +0.20(+1.21%) |
Mar 02, 2017 | 16.76 | 16.83 | 16.76 | 16.79 | 6,789 | -0.07(-0.43%) |
Mar 01, 2017 | 16.87 | 17.03 | 16.82 | 16.86 | 18,494 | +0.27(+1.66%) |
Feb 28, 2017 | 16.84 | 17.42 | 16.58 | 16.58 | 64,928 | -0.30(-1.79%) |
Feb 27, 2017 | 17.00 | 17.06 | 16.76 | 16.89 | 42,943 | -0.05(-0.27%) |
Feb 24, 2017 | 16.99 | 17.04 | 16.83 | 16.93 | 41,072 | -0.17(-1.01%) |
Feb 23, 2017 | 17.22 | 17.22 | 17.03 | 17.10 | 12,072 | +0.09(+0.53%) |
Feb 22, 2017 | 16.92 | 17.05 | 16.86 | 17.01 | 9,562 | +0.09(+0.56%) |
Feb 21, 2017 | 16.90 | 16.99 | 16.84 | 16.92 | 5,017 | +0.01(+0.04%) |
Feb 17, 2017 | 16.91 | 16.91 | 16.91 | 0 | +0.02(+0.10%) | |
Feb 16, 2017 | 16.96 | 17.00 | 16.78 | 16.89 | 11,389 | -0.09(-0.51%) |
Feb 15, 2017 | 16.85 | 16.99 | 16.81 | 16.98 | 11,429 | +0.15(+0.90%) |
Feb 14, 2017 | 16.75 | 16.87 | 16.67 | 16.83 | 7,266 | +0.03(+0.17%) |
Feb 13, 2017 | 16.77 | 16.97 | 16.73 | 16.80 | 15,765 | +0.06(+0.35%) |
Feb 10, 2017 | 16.65 | 16.76 | 16.60 | 16.74 | 23,506 | +0.14(+0.85%) |
Feb 09, 2017 | 16.56 | 16.62 | 16.55 | 16.60 | 19,973 | +0.19(+1.17%) |
Feb 08, 2017 | 16.49 | 16.57 | 16.39 | 16.41 | 25,543 | +0.14(+0.87%) |
Feb 07, 2017 | 16.41 | 16.50 | 16.27 | 16.27 | 9,134 | -0.19(-1.15%) |
Feb 06, 2017 | 16.51 | 16.51 | 16.44 | 16.46 | 4,865 | -0.12(-0.72%) |
Feb 03, 2017 | 16.56 | 16.61 | 16.46 | 16.58 | 12,888 | +0.08(+0.48%) |
Feb 02, 2017 | 16.29 | 16.52 | 16.29 | 16.50 | 6,612 | +0.10(+0.62%) |
Feb 01, 2017 | 16.45 | 16.46 | 16.20 | 16.40 | 24,900 | -0.01(-0.09%) |
Jan 31, 2017 | 16.42 | 16.48 | 16.41 | 16.41 | 9,386 | -0.06(-0.35%) |
Jan 30, 2017 | 16.41 | 16.58 | 16.41 | 16.47 | 17,274 | -0.05(-0.31%) |
Jan 27, 2017 | 16.56 | 16.57 | 16.41 | 16.52 | 41,733 | +0.10(+0.62%) |
Jan 26, 2017 | 16.41 | 16.45 | 16.41 | 16.42 | 47,179 | +0.07(+0.42%) |
Jan 25, 2017 | 16.38 | 16.40 | 16.29 | 16.35 | 9,644 | +0.09(+0.53%) |
Jan 24, 2017 | 16.27 | 16.29 | 16.18 | 16.26 | 5,546 | +0.13(+0.83%) |
Jan 23, 2017 | 15.99 | 16.19 | 15.97 | 16.13 | 23,384 | +0.14(+0.90%) |
Jan 20, 2017 | 15.91 | 16.09 | 15.91 | 15.98 | 8,274 | +0.07(+0.46%) |
Jan 19, 2017 | 16.05 | 16.05 | 15.90 | 15.91 | 20,082 | -0.16(-1.01%) |
Jan 18, 2017 | 16.14 | 16.19 | 16.07 | 16.07 | 5,030 | -0.05(-0.34%) |
Jan 17, 2017 | 16.08 | 16.27 | 16.08 | 16.13 | 8,773 | -0.13(-0.80%) |
Jan 13, 2017 | 16.26 | 16.26 | 16.26 | 0 | -0.05(-0.31%) | |
Jan 12, 2017 | 16.35 | 16.36 | 16.15 | 16.31 | 40,010 | +0.14(+0.89%) |
Jan 11, 2017 | 16.02 | 16.27 | 15.99 | 16.16 | 15,044 | +0.14(+0.84%) |
Jan 10, 2017 | 16.10 | 16.10 | 16.03 | 16.03 | 960 | -0.08(-0.48%) |
Jan 09, 2017 | 16.05 | 16.12 | 15.99 | 16.11 | 55,743 | +0.12(+0.77%) |
Jan 06, 2017 | 16.15 | 16.16 | 15.98 | 15.98 | 20,860 | -0.19(-1.16%) |
Jan 05, 2017 | 16.16 | 16.17 | 16.12 | 16.17 | 15,255 | +0.09(+0.54%) |
Jan 04, 2017 | 16.01 | 16.10 | 15.96 | 16.09 | 9,843 | +0.15(+0.95%) |
Jan 03, 2017 | 15.83 | 16.01 | 15.78 | 15.93 | 40,146 | +0.21(+1.33%) |
Dec 30, 2016 | 15.72 | 15.72 | 15.72 | 0 | -0.14(-0.87%) | |
Dec 29, 2016 | 15.81 | 15.89 | 15.77 | 15.86 | 25,565 | +0.27(+1.76%) |
Dec 28, 2016 | 15.74 | 15.75 | 15.59 | 15.59 | 132,319 | +0.01(+0.09%) |
Dec 27, 2016 | 15.66 | 15.66 | 15.50 | 15.57 | 12,856 | +0.12(+0.75%) |
Dec 23, 2016 | 15.46 | 15.46 | 15.46 | 0 | +0.10(+0.68%) | |
Dec 22, 2016 | 15.49 | 15.49 | 15.35 | 15.35 | 12,349 | -0.18(-1.14%) |
Dec 21, 2016 | 15.64 | 15.64 | 15.52 | 15.53 | 8,559 | +0.01(+0.05%) |
Dec 20, 2016 | 15.48 | 15.53 | 15.40 | 15.52 | 8,965 | +0.04(+0.28%) |
Dec 19, 2016 | 15.39 | 15.54 | 15.39 | 15.48 | 31,099 | -0.09(-0.60%) |
Dec 16, 2016 | 15.46 | 15.60 | 15.46 | 15.57 | 3,674 | -0.07(-0.46%) |
Dec 15, 2016 | 15.48 | 15.66 | 15.44 | 15.64 | 18,480 | +0.17(+1.07%) |
Dec 14, 2016 | 15.91 | 15.91 | 15.48 | 15.48 | 5,818 | -0.58(-3.59%) |
Dec 13, 2016 | 15.98 | 16.05 | 15.95 | 16.05 | 3,495 | +0.17(+1.08%) |
Dec 12, 2016 | 15.87 | 15.90 | 15.85 | 15.88 | 11,229 | +0.03(+0.19%) |
Dec 09, 2016 | 15.86 | 15.87 | 15.77 | 15.85 | 18,475 | -0.04(-0.23%) |
Dec 08, 2016 | 15.89 | 15.89 | 15.73 | 15.89 | 6,677 | +0.02(+0.14%) |
Dec 07, 2016 | 15.63 | 15.87 | 15.63 | 15.87 | 4,934 | +0.26(+1.66%) |
Dec 06, 2016 | 15.66 | 15.66 | 15.51 | 15.61 | 16,234 | +0.24(+1.54%) |
Dec 05, 2016 | 15.23 | 15.44 | 15.23 | 15.37 | 139,156 | +0.20(+1.34%) |
Dec 02, 2016 | 15.16 | 15.20 | 15.16 | 15.17 | 7,906 | +0.02(+0.14%) |
Dec 01, 2016 | 15.22 | 15.22 | 15.14 | 15.15 | 9,347 | -0.20(-1.32%) |
Nov 30, 2016 | 15.36 | 15.36 | 15.31 | 15.35 | 7,405 | +0.06(+0.42%) |
Nov 29, 2016 | 15.24 | 15.36 | 15.24 | 15.28 | 20,413 | -0.06(-0.38%) |
Nov 28, 2016 | 15.31 | 15.36 | 15.30 | 15.34 | 6,570 | +0.04(+0.28%) |
Nov 25, 2016 | 15.43 | 15.43 | 15.30 | 15.30 | 1,339 | +0.04(+0.24%) |
Nov 23, 2016 | 15.26 | 15.26 | 15.26 | 0 | -0.11(-0.70%) | |
Nov 22, 2016 | 15.61 | 15.61 | 15.32 | 15.37 | 27,505 | +0.13(+0.85%) |
Nov 21, 2016 | 15.23 | 15.25 | 15.18 | 15.24 | 7,854 | +0.12(+0.76%) |
Nov 18, 2016 | 15.04 | 15.20 | 15.02 | 15.13 | 37,238 | +0.04(+0.25%) |
Nov 17, 2016 | 14.99 | 15.23 | 14.99 | 15.09 | 21,099 | +0.03(+0.21%) |
Nov 16, 2016 | 15.11 | 15.11 | 15.01 | 15.05 | 7,026 | -0.21(-1.40%) |
Nov 15, 2016 | 15.06 | 15.27 | 15.06 | 15.27 | 23,850 | +0.19(+1.24%) |
Nov 14, 2016 | 15.07 | 15.15 | 14.91 | 15.08 | 33,809 | -0.06(-0.43%) |
Nov 11, 2016 | 15.47 | 15.47 | 15.08 | 15.15 | 65,852 | -0.51(-3.27%) |
Nov 10, 2016 | 15.84 | 15.86 | 15.66 | 15.66 | 20,508 | -0.29(-1.85%) |
Nov 09, 2016 | 16.28 | 16.28 | 15.95 | 15.95 | 128,445 | -0.42(-2.59%) |
Nov 08, 2016 | 16.14 | 16.38 | 16.14 | 16.38 | 5,229 | +0.28(+1.74%) |
Nov 07, 2016 | 16.02 | 16.17 | 15.99 | 16.10 | 7,310 | +0.28(+1.77%) |
Nov 04, 2016 | 15.95 | 15.95 | 15.79 | 15.82 | 22,056 | -0.22(-1.39%) |
Nov 03, 2016 | 16.01 | 16.12 | 15.97 | 16.04 | 7,906 | +0.01(+0.04%) |
Nov 02, 2016 | 16.76 | 16.76 | 16.01 | 16.03 | 13,997 | -0.21(-1.28%) |
Nov 01, 2016 | 16.29 | 16.29 | 16.12 | 16.24 | 4,955 | -0.12(-0.76%) |
Oct 31, 2016 | 16.24 | 16.38 | 16.24 | 16.36 | 1,953 | +0.04(+0.23%) |
Oct 28, 2016 | 16.30 | 16.33 | 16.30 | 16.33 | 13,962 | +0.10(+0.64%) |
Oct 27, 2016 | 16.25 | 16.25 | 16.17 | 16.22 | 12,422 | -0.07(-0.46%) |
Oct 26, 2016 | 16.31 | 16.31 | 16.25 | 16.30 | 3,321 | -0.16(-0.98%) |
Oct 25, 2016 | 16.34 | 16.48 | 16.34 | 16.46 | 3,557 | +0.02(+0.15%) |
Oct 24, 2016 | 16.42 | 16.43 | 16.42 | 16.43 | 4,209 | +0.21(+1.29%) |
Oct 21, 2016 | 16.86 | 16.86 | 16.19 | 16.23 | 6,074 | -0.11(-0.66%) |
Oct 20, 2016 | 16.27 | 16.33 | 16.26 | 16.33 | 3,863 | -0.05(-0.31%) |
Oct 19, 2016 | 16.38 | 16.38 | 16.30 | 16.38 | 7,075 | +0.07(+0.44%) |
Oct 18, 2016 | 16.29 | 16.31 | 16.25 | 16.31 | 3,582 | +0.25(+1.57%) |
Oct 17, 2016 | 16.06 | 16.07 | 16.00 | 16.06 | 9,742 | +0.06(+0.40%) |
Oct 14, 2016 | 16.10 | 16.10 | 16.00 | 16.00 | 1,771 | +0.07(+0.41%) |
Oct 13, 2016 | 16.02 | 16.03 | 15.84 | 15.93 | 21,909 | -0.12(-0.72%) |
Oct 12, 2016 | 16.12 | 16.12 | 16.02 | 16.05 | 2,137 | -0.07(-0.44%) |
Oct 11, 2016 | 16.43 | 16.43 | 16.10 | 16.12 | 9,539 | -0.32(-1.95%) |
Oct 10, 2016 | 16.32 | 16.46 | 16.31 | 16.44 | 33,562 | +0.13(+0.82%) |
Oct 07, 2016 | 16.39 | 16.39 | 16.24 | 16.31 | 2,290 | -0.08(-0.48%) |
Oct 06, 2016 | 16.26 | 16.39 | 16.26 | 16.38 | 26,634 | +0.01(+0.04%) |
Oct 05, 2016 | 16.36 | 16.38 | 16.34 | 16.38 | 3,628 | +0.27(+1.67%) |
Oct 04, 2016 | 16.28 | 16.33 | 16.04 | 16.11 | 9,580 | -0.23(-1.43%) |
Oct 03, 2016 | 16.02 | 16.35 | 16.02 | 16.34 | 5,960 | +0.17(+1.07%) |
Sep 30, 2016 | 16.15 | 16.23 | 16.11 | 16.17 | 5,699 | -0.03(-0.19%) |
Sep 29, 2016 | 16.36 | 16.36 | 16.09 | 16.20 | 3,787 | -0.12(-0.74%) |
Sep 28, 2016 | 16.22 | 16.32 | 16.09 | 16.32 | 6,512 | +0.14(+0.89%) |
Sep 27, 2016 | 16.25 | 16.25 | 16.14 | 16.18 | 9,600 | +0.09(+0.56%) |
Sep 26, 2016 | 16.23 | 16.23 | 16.09 | 16.09 | 7,009 | -0.20(-1.25%) |
Sep 23, 2016 | 16.18 | 16.37 | 16.18 | 16.29 | 7,205 | -0.05(-0.28%) |
Sep 22, 2016 | 16.54 | 16.57 | 16.33 | 16.33 | 17,635 | +0.07(+0.44%) |
Sep 21, 2016 | 16.20 | 16.27 | 16.06 | 16.26 | 30,561 | +0.27(+1.70%) |
Sep 20, 2016 | 16.03 | 16.03 | 15.99 | 15.99 | 4,746 | -0.02(-0.15%) |
Sep 19, 2016 | 16.08 | 16.13 | 15.90 | 16.01 | 10,627 | +0.20(+1.27%) |
Sep 16, 2016 | 15.93 | 15.93 | 15.79 | 15.81 | 7,053 | -0.18(-1.12%) |
Sep 15, 2016 | 15.93 | 16.01 | 15.85 | 15.99 | 13,521 | +0.24(+1.54%) |
Sep 14, 2016 | 15.86 | 15.86 | 15.70 | 15.75 | 5,274 | +0.08(+0.52%) |
Sep 13, 2016 | 15.90 | 15.90 | 15.63 | 15.67 | 2,391 | -0.43(-2.68%) |
Sep 12, 2016 | 15.94 | 16.10 | 15.68 | 16.10 | 4,265 | +0.20(+1.26%) |
Sep 09, 2016 | 16.12 | 16.12 | 15.80 | 15.90 | 14,763 | -0.57(-3.44%) |
Sep 08, 2016 | 16.51 | 16.51 | 16.41 | 16.46 | 5,720 | -0.07(-0.45%) |
Sep 07, 2016 | 16.63 | 16.63 | 16.43 | 16.54 | 8,840 | +0.01(+0.09%) |
Sep 06, 2016 | 16.49 | 16.54 | 16.38 | 16.53 | 12,990 | +0.33(+2.03%) |
Sep 02, 2016 | 16.12 | 16.20 | 16.20 | 16.20 | 9,674 | +0.27(+1.70%) |
Sep 01, 2016 | 15.99 | 15.99 | 15.75 | 15.93 | 10,002 | -0.02(-0.11%) |
Aug 31, 2016 | 15.99 | 16.01 | 15.88 | 15.94 | 1,438 | -0.10(-0.65%) |
Aug 30, 2016 | 16.20 | 16.20 | 16.03 | 16.05 | 4,877 | -0.16(-1.01%) |
Aug 29, 2016 | 16.23 | 16.23 | 16.07 | 16.21 | 15,356 | +0.08(+0.50%) |
Aug 26, 2016 | 16.35 | 16.42 | 16.11 | 16.13 | 4,138 | -0.15(-0.93%) |
Aug 25, 2016 | 16.28 | 16.33 | 16.23 | 16.28 | 13,891 | +0.02(+0.13%) |
Aug 24, 2016 | 16.39 | 16.39 | 16.25 | 16.26 | 8,151 | -0.07(-0.44%) |
Aug 23, 2016 | 16.47 | 16.47 | 16.33 | 16.33 | 21,092 | +0.00(+0.00%) |
Aug 22, 2016 | 16.48 | 16.48 | 16.33 | 16.33 | 4,880 | -0.25(-1.51%) |
Aug 19, 2016 | 16.62 | 16.62 | 16.50 | 16.58 | 6,574 | -0.12(-0.73%) |
Aug 18, 2016 | 16.71 | 16.71 | 16.68 | 16.70 | 3,934 | +0.08(+0.49%) |
Aug 17, 2016 | 16.57 | 16.62 | 16.50 | 16.62 | 1,476 | -0.15(-0.91%) |
Aug 16, 2016 | 16.74 | 16.82 | 16.72 | 16.78 | 22,286 | -0.08(-0.49%) |
Aug 15, 2016 | 16.88 | 16.90 | 16.85 | 16.86 | 5,360 | +0.10(+0.59%) |
Aug 12, 2016 | 16.81 | 16.81 | 16.74 | 16.76 | 2,905 | -0.13(-0.77%) |
Aug 11, 2016 | 16.82 | 16.91 | 16.82 | 16.89 | 4,631 | +0.15(+0.90%) |
Aug 10, 2016 | 16.86 | 16.86 | 16.68 | 16.74 | 3,050 | -0.06(-0.36%) |
Aug 09, 2016 | 16.80 | 16.82 | 16.80 | 16.80 | 1,587 | +0.22(+1.33%) |
Aug 08, 2016 | 16.58 | 16.58 | 16.55 | 16.58 | 8,584 | +0.14(+0.87%) |
Aug 05, 2016 | 16.44 | 16.45 | 16.34 | 16.43 | 7,753 | +0.09(+0.52%) |
Aug 04, 2016 | 16.29 | 16.39 | 16.28 | 16.35 | 8,729 | +0.11(+0.66%) |
Aug 03, 2016 | 16.19 | 16.24 | 16.19 | 16.24 | 497 | +0.15(+0.93%) |
Aug 02, 2016 | 16.20 | 16.20 | 16.03 | 16.09 | 7,303 | -0.16(-0.97%) |
Aug 01, 2016 | 16.82 | 16.82 | 16.23 | 16.25 | 19,483 | -0.11(-0.65%) |
Jul 29, 2016 | 16.24 | 16.35 | 16.24 | 16.35 | 6,851 | +0.16(+1.00%) |
Jul 28, 2016 | 16.15 | 16.19 | 16.09 | 16.19 | 1,637 | +0.03(+0.19%) |
Jul 27, 2016 | 16.20 | 16.23 | 16.05 | 16.16 | 15,872 | +0.03(+0.18%) |
Jul 26, 2016 | 16.20 | 16.20 | 16.10 | 16.13 | 34,437 | -0.07(-0.45%) |
Jul 25, 2016 | 16.25 | 16.25 | 16.19 | 16.21 | 1,487 | -0.02(-0.14%) |
Jul 22, 2016 | 16.23 | 16.26 | 16.23 | 16.23 | 996 | +0.09(+0.55%) |
Jul 21, 2016 | 16.23 | 16.23 | 16.10 | 16.14 | 15,333 | -0.01(-0.04%) |
Jul 20, 2016 | 16.04 | 16.25 | 16.04 | 16.15 | 11,055 | -0.05(-0.31%) |
Jul 19, 2016 | 16.28 | 16.28 | 16.13 | 16.20 | 25,056 | -0.24(-1.47%) |
Jul 18, 2016 | 16.10 | 16.44 | 16.10 | 16.44 | 16,544 | +0.17(+1.05%) |
Jul 15, 2016 | 16.24 | 16.27 | 16.24 | 16.27 | 937 | +0.02(+0.13%) |
Jul 14, 2016 | 16.31 | 16.31 | 16.14 | 16.25 | 4,265 | +0.26(+1.65%) |
Jul 13, 2016 | 15.93 | 15.98 | 15.92 | 15.98 | 10,591 | +0.05(+0.33%) |
Jul 12, 2016 | 16.03 | 16.03 | 15.92 | 15.93 | 3,848 | +0.16(+0.98%) |
Jul 11, 2016 | 15.81 | 15.81 | 15.78 | 15.78 | 1,874 | +0.23(+1.47%) |
Jul 08, 2016 | 15.51 | 15.61 | 15.47 | 15.55 | 9,276 | +0.25(+1.67%) |
Jul 07, 2016 | 15.40 | 15.50 | 15.29 | 15.29 | 6,973 | +0.00(+0.02%) |
Jul 06, 2016 | 15.21 | 15.39 | 15.13 | 15.29 | 6,938 | -0.02(-0.15%) |
Jul 05, 2016 | 15.47 | 15.47 | 15.31 | 15.31 | 1,978 | -0.31(-1.96%) |
Jul 01, 2016 | 15.57 | 15.62 | 15.62 | 15.62 | 1,261 | +0.16(+1.01%) |
Jun 30, 2016 | 15.53 | 15.61 | 15.38 | 15.46 | 19,118 | +0.10(+0.66%) |
Jun 29, 2016 | 15.40 | 15.43 | 15.30 | 15.36 | 3,320 | +0.36(+2.37%) |
Jun 28, 2016 | 15.10 | 15.11 | 14.88 | 15.00 | 14,503 | +0.40(+2.72%) |
Jun 27, 2016 | 14.98 | 14.98 | 14.41 | 14.61 | 20,398 | -0.18(-1.21%) |
Jun 24, 2016 | 14.76 | 14.88 | 14.68 | 14.79 | 8,345 | -0.86(-5.48%) |
Jun 23, 2016 | 15.65 | 15.66 | 15.49 | 15.64 | 14,841 | +0.34(+2.25%) |
Jun 22, 2016 | 15.46 | 15.46 | 15.30 | 15.30 | 2,819 | +0.09(+0.57%) |
Jun 21, 2016 | 15.38 | 15.38 | 15.17 | 15.21 | 25,077 | +0.02(+0.11%) |
Jun 20, 2016 | 15.28 | 15.31 | 15.16 | 15.20 | 14,715 | +0.29(+1.93%) |
Jun 17, 2016 | 14.82 | 14.91 | 14.82 | 14.91 | 6,021 | +0.46(+3.16%) |
Jun 16, 2016 | 14.44 | 14.48 | 14.44 | 14.45 | 623 | -0.41(-2.75%) |
Jun 15, 2016 | 14.88 | 14.88 | 14.86 | 14.86 | 2,545 | +0.23(+1.56%) |
Jun 14, 2016 | 14.62 | 14.72 | 14.61 | 14.63 | 5,739 | -0.25(-1.66%) |
Jun 13, 2016 | 14.78 | 14.99 | 14.75 | 14.88 | 22,838 | -0.11(-0.71%) |
Jun 10, 2016 | 15.00 | 15.04 | 14.99 | 14.99 | 5,156 | -0.28(-1.85%) |
Jun 09, 2016 | 15.29 | 15.32 | 15.21 | 15.27 | 9,338 | -0.36(-2.30%) |
Jun 08, 2016 | 15.57 | 15.65 | 15.46 | 15.63 | 2,645 | +0.21(+1.37%) |
Jun 07, 2016 | 15.42 | 15.43 | 15.39 | 15.42 | 3,475 | +0.18(+1.20%) |
Jun 06, 2016 | 15.25 | 15.25 | 15.06 | 15.23 | 4,908 | +0.23(+1.50%) |
Jun 03, 2016 | 15.01 | 15.01 | 14.94 | 15.01 | 6,702 | +0.27(+1.81%) |
Jun 02, 2016 | 14.74 | 14.74 | 14.74 | 14.74 | 499 | +0.20(+1.34%) |