Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.11 | 23.20 | 22.97 | 23.06 | 44,384 | -0.05(-0.20%) |
Apr 27, 2017 | 23.61 | 23.71 | 22.97 | 23.11 | 53,556 | -0.46(-1.96%) |
Apr 26, 2017 | 23.25 | 23.73 | 23.20 | 23.57 | 80,536 | +0.23(+0.99%) |
Apr 25, 2017 | 22.97 | 23.61 | 22.97 | 23.34 | 52,925 | +0.42(+1.81%) |
Apr 24, 2017 | 22.92 | 23.02 | 22.65 | 22.92 | 63,983 | +0.46(+2.05%) |
Apr 21, 2017 | 22.23 | 22.55 | 22.14 | 22.46 | 47,486 | +0.09(+0.41%) |
Apr 20, 2017 | 21.63 | 22.42 | 21.59 | 22.37 | 52,603 | +0.78(+3.63%) |
Apr 19, 2017 | 21.35 | 21.86 | 21.35 | 21.59 | 38,765 | +0.18(+0.86%) |
Apr 18, 2017 | 21.40 | 21.56 | 21.31 | 21.40 | 45,541 | -0.18(-0.85%) |
Apr 17, 2017 | 21.41 | 21.68 | 21.12 | 21.59 | 35,621 | +0.23(+1.08%) |
Apr 13, 2017 | 21.68 | 21.75 | 21.35 | 21.35 | 28,812 | -0.32(-1.49%) |
Apr 12, 2017 | 21.95 | 22.05 | 21.56 | 21.68 | 23,578 | -0.28(-1.26%) |
Apr 11, 2017 | 21.68 | 22.00 | 21.65 | 21.95 | 25,870 | +0.23(+1.06%) |
Apr 10, 2017 | 21.95 | 22.23 | 21.68 | 21.72 | 22,430 | -0.32(-1.46%) |
Apr 07, 2017 | 21.72 | 22.09 | 21.68 | 22.05 | 32,054 | +0.28(+1.27%) |
Apr 06, 2017 | 21.95 | 21.95 | 21.68 | 21.77 | 45,673 | -0.09(-0.42%) |
Apr 05, 2017 | 22.09 | 22.18 | 21.82 | 21.86 | 83,969 | +0.00(+0.00%) |
Apr 04, 2017 | 21.68 | 21.86 | 21.63 | 21.86 | 30,731 | +0.18(+0.85%) |
Apr 03, 2017 | 21.72 | 22.51 | 21.59 | 21.68 | 62,707 | +0.00(+0.00%) |
Mar 31, 2017 | 21.68 | 21.82 | 21.35 | 21.68 | 91,902 | +0.05(+0.21%) |
Mar 30, 2017 | 21.08 | 21.77 | 21.03 | 21.63 | 33,410 | +0.60(+2.85%) |
Mar 29, 2017 | 20.66 | 21.08 | 20.66 | 21.03 | 34,604 | +0.14(+0.66%) |
Mar 28, 2017 | 20.39 | 20.94 | 20.39 | 20.89 | 60,870 | +0.32(+1.57%) |
Mar 27, 2017 | 20.16 | 20.76 | 20.11 | 20.57 | 56,636 | -0.05(-0.22%) |
Mar 24, 2017 | 20.99 | 21.08 | 20.48 | 20.62 | 24,235 | -0.37(-1.76%) |
Mar 23, 2017 | 20.80 | 21.17 | 20.80 | 20.99 | 15,455 | +0.23(+1.11%) |
Mar 22, 2017 | 21.22 | 21.35 | 20.71 | 20.76 | 66,574 | -0.46(-2.17%) |
Mar 21, 2017 | 22.35 | 22.92 | 21.17 | 21.22 | 74,219 | -0.46(-2.13%) |
Mar 20, 2017 | 21.77 | 21.83 | 21.68 | 21.68 | 68,326 | +0.00(+0.00%) |
Mar 17, 2017 | 21.82 | 21.95 | 21.59 | 21.68 | 157,309 | -0.42(-1.88%) |
Mar 16, 2017 | 21.91 | 22.09 | 21.91 | 22.09 | 32,766 | +0.16(+0.74%) |
Mar 15, 2017 | 21.95 | 22.14 | 21.79 | 21.93 | 97,588 | -0.02(-0.10%) |
Mar 14, 2017 | 21.91 | 22.05 | 21.68 | 21.95 | 23,456 | +0.00(+0.00%) |
Mar 13, 2017 | 22.14 | 22.23 | 21.91 | 21.95 | 19,403 | -0.28(-1.25%) |
Mar 10, 2017 | 22.46 | 22.51 | 22.04 | 22.23 | 37,490 | -0.09(-0.41%) |
Mar 09, 2017 | 22.23 | 22.46 | 22.18 | 22.32 | 44,621 | +0.14(+0.62%) |
Mar 08, 2017 | 22.37 | 22.42 | 22.00 | 22.18 | 63,109 | +0.05(+0.21%) |
Mar 07, 2017 | 22.18 | 22.32 | 22.05 | 22.14 | 36,906 | -0.09(-0.42%) |
Mar 06, 2017 | 21.77 | 22.37 | 21.67 | 22.23 | 33,483 | +0.14(+0.63%) |
Mar 03, 2017 | 22.23 | 22.35 | 21.86 | 22.09 | 35,866 | -0.14(-0.62%) |
Mar 02, 2017 | 22.51 | 22.55 | 21.59 | 22.23 | 58,623 | -0.28(-1.23%) |
Mar 01, 2017 | 22.51 | 23.02 | 22.42 | 22.51 | 56,267 | +0.37(+1.67%) |
Feb 28, 2017 | 23.02 | 23.06 | 21.59 | 22.14 | 111,985 | -1.06(-4.57%) |
Feb 27, 2017 | 23.29 | 23.50 | 23.06 | 23.20 | 21,102 | -0.23(-0.98%) |
Feb 24, 2017 | 23.15 | 23.48 | 23.15 | 23.43 | 32,505 | -0.05(-0.20%) |
Feb 23, 2017 | 23.75 | 24.03 | 23.29 | 23.48 | 37,449 | -0.28(-1.16%) |
Feb 22, 2017 | 23.75 | 23.89 | 23.66 | 23.75 | 20,699 | -0.18(-0.77%) |
Feb 21, 2017 | 23.89 | 23.98 | 23.71 | 23.94 | 45,322 | -0.05(-0.19%) |
Feb 17, 2017 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.57 | 24.08 | 23.43 | 23.98 | 63,415 | +0.46(+1.96%) |
Feb 15, 2017 | 23.71 | 23.80 | 23.38 | 23.52 | 46,933 | -0.32(-1.35%) |
Feb 14, 2017 | 23.66 | 23.98 | 23.55 | 23.85 | 63,495 | +0.05(+0.19%) |
Feb 13, 2017 | 23.25 | 23.85 | 22.97 | 23.80 | 164,342 | +0.78(+3.41%) |
Feb 10, 2017 | 22.42 | 23.08 | 22.42 | 23.02 | 47,174 | +0.65(+2.89%) |
Feb 09, 2017 | 21.91 | 22.46 | 21.91 | 22.37 | 89,137 | +0.37(+1.68%) |
Feb 08, 2017 | 22.28 | 22.28 | 21.82 | 22.00 | 73,251 | -0.46(-2.05%) |
Feb 07, 2017 | 23.15 | 23.15 | 22.37 | 22.46 | 44,389 | -0.51(-2.21%) |
Feb 06, 2017 | 23.25 | 23.25 | 22.74 | 22.97 | 45,897 | -0.42(-1.78%) |
Feb 03, 2017 | 23.25 | 23.48 | 22.83 | 23.38 | 34,897 | +0.46(+2.01%) |
Feb 02, 2017 | 22.97 | 23.06 | 22.74 | 22.92 | 48,025 | -0.09(-0.40%) |
Feb 01, 2017 | 23.02 | 23.34 | 22.88 | 23.02 | 140,000 | +0.18(+0.81%) |
Jan 31, 2017 | 22.37 | 22.92 | 22.28 | 22.83 | 110,651 | +0.23(+1.02%) |
Jan 30, 2017 | 22.97 | 23.52 | 22.51 | 22.60 | 47,211 | -0.65(-2.78%) |
Jan 27, 2017 | 22.97 | 23.80 | 22.97 | 23.25 | 24,218 | -0.09(-0.40%) |
Jan 26, 2017 | 22.51 | 23.71 | 22.46 | 23.34 | 64,475 | -0.18(-0.78%) |
Jan 25, 2017 | 23.38 | 23.61 | 23.27 | 23.52 | 48,761 | +0.37(+1.59%) |
Jan 24, 2017 | 22.69 | 23.29 | 22.46 | 23.15 | 22,493 | +0.32(+1.41%) |
Jan 23, 2017 | 22.78 | 23.34 | 22.74 | 22.83 | 22,530 | -0.37(-1.59%) |
Jan 20, 2017 | 22.97 | 23.29 | 22.65 | 23.20 | 39,636 | +0.28(+1.21%) |
Jan 19, 2017 | 22.83 | 23.02 | 22.74 | 22.92 | 34,493 | +0.05(+0.20%) |
Jan 18, 2017 | 22.83 | 23.02 | 22.37 | 22.88 | 26,053 | +0.23(+1.02%) |
Jan 17, 2017 | 22.65 | 22.78 | 22.37 | 22.65 | 33,902 | -0.42(-1.80%) |
Jan 13, 2017 | 23.06 | 23.06 | 23.06 | 0 | +0.46(+2.04%) | |
Jan 12, 2017 | 23.02 | 23.02 | 22.46 | 22.60 | 47,789 | -0.55(-2.39%) |
Jan 11, 2017 | 23.11 | 23.20 | 22.78 | 23.15 | 80,709 | +0.00(+0.00%) |
Jan 10, 2017 | 23.06 | 23.38 | 22.78 | 23.15 | 58,061 | -0.05(-0.20%) |
Jan 09, 2017 | 23.94 | 23.94 | 23.01 | 23.20 | 38,652 | -0.69(-2.90%) |
Jan 06, 2017 | 24.08 | 24.08 | 23.75 | 23.89 | 21,982 | +0.00(+0.00%) |
Jan 05, 2017 | 24.08 | 24.12 | 23.71 | 23.89 | 39,771 | -0.14(-0.58%) |
Jan 04, 2017 | 24.17 | 24.26 | 23.94 | 24.03 | 54,863 | +0.00(+0.00%) |
Jan 03, 2017 | 23.98 | 24.21 | 23.88 | 24.03 | 76,077 | +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 | 37,849 | -0.09(-0.38%) |
Dec 28, 2016 | 24.31 | 24.35 | 23.85 | 24.03 | 43,498 | -0.28(-1.14%) |
Dec 27, 2016 | 24.44 | 24.44 | 24.26 | 24.31 | 36,222 | +0.00(+0.00%) |
Dec 23, 2016 | 24.31 | 24.31 | 24.31 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 24.54 | 24.68 | 24.31 | 24.31 | 38,698 | -0.32(-1.31%) |
Dec 21, 2016 | 24.81 | 24.81 | 24.58 | 24.63 | 43,784 | -0.18(-0.74%) |
Dec 20, 2016 | 24.81 | 24.95 | 24.58 | 24.81 | 55,156 | +0.00(+0.00%) |
Dec 19, 2016 | 23.98 | 24.91 | 23.98 | 24.81 | 36,931 | +0.92(+3.86%) |
Dec 16, 2016 | 23.80 | 24.21 | 23.80 | 23.89 | 101,811 | +0.14(+0.58%) |
Dec 15, 2016 | 23.29 | 23.85 | 23.29 | 23.75 | 57,920 | +0.42(+1.78%) |
Dec 14, 2016 | 23.38 | 23.52 | 22.19 | 23.34 | 70,468 | -0.14(-0.59%) |
Dec 13, 2016 | 23.43 | 23.94 | 23.34 | 23.48 | 54,190 | +0.14(+0.59%) |
Dec 12, 2016 | 23.66 | 23.98 | 23.20 | 23.34 | 87,703 | -0.23(-0.98%) |
Dec 09, 2016 | 23.43 | 23.75 | 23.38 | 23.57 | 78,190 | +0.14(+0.59%) |
Dec 08, 2016 | 22.55 | 23.71 | 22.51 | 23.43 | 62,274 | +0.97(+4.31%) |
Dec 07, 2016 | 22.37 | 22.55 | 22.37 | 22.46 | 36,948 | +0.05(+0.21%) |
Dec 06, 2016 | 22.42 | 22.46 | 22.28 | 22.42 | 53,050 | +0.00(+0.00%) |
Dec 05, 2016 | 21.91 | 22.42 | 21.91 | 22.42 | 199,623 | +0.74(+3.40%) |
Dec 02, 2016 | 22.00 | 22.00 | 21.59 | 21.68 | 26,563 | -0.32(-1.47%) |
Dec 01, 2016 | 21.91 | 22.32 | 21.91 | 22.00 | 98,201 | +0.14(+0.63%) |
Nov 30, 2016 | 22.23 | 22.23 | 21.82 | 21.86 | 27,657 | -0.09(-0.42%) |
Nov 29, 2016 | 22.18 | 22.69 | 21.91 | 21.95 | 64,531 | +0.09(+0.42%) |
Nov 28, 2016 | 21.91 | 22.14 | 21.77 | 21.86 | 26,135 | -0.28(-1.25%) |
Nov 25, 2016 | 21.72 | 22.18 | 21.72 | 22.14 | 6,700 | +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 | 41,020 | +0.28(+1.30%) |
Nov 21, 2016 | 21.03 | 21.40 | 20.39 | 21.35 | 102,924 | +0.42(+1.98%) |
Nov 18, 2016 | 20.62 | 21.03 | 20.59 | 20.94 | 54,341 | +0.37(+1.79%) |
Nov 17, 2016 | 19.97 | 20.89 | 19.97 | 20.57 | 88,734 | +0.60(+3.00%) |
Nov 16, 2016 | 19.88 | 20.29 | 19.79 | 19.97 | 72,501 | +0.00(+0.00%) |
Nov 15, 2016 | 19.46 | 20.16 | 19.46 | 19.97 | 127,205 | +0.23(+1.17%) |
Nov 14, 2016 | 19.37 | 19.88 | 19.16 | 19.74 | 170,356 | +0.37(+1.90%) |
Nov 11, 2016 | 18.63 | 19.69 | 17.57 | 19.37 | 118,049 | +0.78(+4.22%) |
Nov 10, 2016 | 18.31 | 18.63 | 17.25 | 18.59 | 73,312 | +0.42(+2.28%) |
Nov 09, 2016 | 17.53 | 18.17 | 17.43 | 18.17 | 41,616 | +0.83(+4.79%) |
Nov 08, 2016 | 17.62 | 17.62 | 17.30 | 17.34 | 24,540 | -0.28(-1.57%) |
Nov 07, 2016 | 17.34 | 17.62 | 17.25 | 17.62 | 28,538 | +0.51(+2.96%) |
Nov 04, 2016 | 17.34 | 17.43 | 17.11 | 17.11 | 17,816 | -0.18(-1.07%) |
Nov 03, 2016 | 17.25 | 17.34 | 17.07 | 17.30 | 14,984 | +0.18(+1.08%) |
Nov 02, 2016 | 17.43 | 17.43 | 16.93 | 17.11 | 17,834 | -0.14(-0.80%) |
Nov 01, 2016 | 17.25 | 17.43 | 17.11 | 17.25 | 25,559 | +0.09(+0.54%) |
Oct 31, 2016 | 17.25 | 17.43 | 17.07 | 17.16 | 23,698 | -0.11(-0.64%) |
Oct 28, 2016 | 17.26 | 17.43 | 16.81 | 17.27 | 10,103 | -0.01(-0.05%) |
Oct 27, 2016 | 16.83 | 17.41 | 16.83 | 17.28 | 23,358 | +0.62(+3.71%) |
Oct 26, 2016 | 16.74 | 16.81 | 16.66 | 16.66 | 15,335 | -0.20(-1.20%) |
Oct 25, 2016 | 16.79 | 16.88 | 16.71 | 16.86 | 14,283 | +0.00(+0.00%) |
Oct 24, 2016 | 16.79 | 16.86 | 16.72 | 16.86 | 7,217 | +0.19(+1.16%) |
Oct 21, 2016 | 16.62 | 16.68 | 16.60 | 16.67 | 26,409 | -0.07(-0.44%) |
Oct 20, 2016 | 16.92 | 16.98 | 16.65 | 16.74 | 16,442 | -0.18(-1.04%) |
Oct 19, 2016 | 16.77 | 17.04 | 16.71 | 16.92 | 16,869 | +0.18(+1.10%) |
Oct 18, 2016 | 16.66 | 16.95 | 16.66 | 16.73 | 8,469 | +0.05(+0.28%) |
Oct 17, 2016 | 16.61 | 16.75 | 16.61 | 16.69 | 15,118 | +0.00(+0.00%) |
Oct 14, 2016 | 16.91 | 16.91 | 16.68 | 16.69 | 14,084 | -0.12(-0.71%) |
Oct 13, 2016 | 16.95 | 16.95 | 16.78 | 16.81 | 9,770 | -0.20(-1.19%) |
Oct 12, 2016 | 17.06 | 17.24 | 16.95 | 17.01 | 24,670 | -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 | 17.43 | 17.15 | 17.26 | 18,505 | +0.08(+0.48%) |
Oct 07, 2016 | 17.03 | 17.25 | 17.01 | 17.18 | 19,388 | +0.16(+0.92%) |
Oct 06, 2016 | 17.01 | 17.07 | 16.93 | 17.02 | 13,838 | -0.01(-0.05%) |
Oct 05, 2016 | 17.05 | 17.07 | 17.01 | 17.03 | 15,016 | +0.04(+0.22%) |
Oct 04, 2016 | 16.85 | 17.06 | 16.85 | 16.99 | 11,365 | +0.16(+0.93%) |
Oct 03, 2016 | 16.96 | 16.96 | 16.71 | 16.83 | 16,240 | -0.23(-1.35%) |
Sep 30, 2016 | 16.83 | 17.21 | 16.82 | 17.07 | 38,573 | +0.32(+1.93%) |
Sep 29, 2016 | 17.00 | 17.02 | 15.94 | 16.74 | 14,858 | -0.29(-1.68%) |
Sep 28, 2016 | 17.05 | 17.14 | 16.93 | 17.03 | 20,854 | -0.09(-0.54%) |
Sep 27, 2016 | 16.79 | 17.16 | 16.79 | 17.12 | 19,219 | +0.14(+0.81%) |
Sep 26, 2016 | 16.97 | 17.20 | 16.70 | 16.98 | 22,003 | -0.46(-2.64%) |
Sep 23, 2016 | 17.46 | 17.56 | 17.40 | 17.44 | 16,268 | -0.15(-0.84%) |
Sep 22, 2016 | 17.53 | 17.62 | 17.36 | 17.59 | 34,274 | +0.05(+0.26%) |
Sep 21, 2016 | 17.59 | 17.76 | 17.40 | 17.54 | 20,985 | +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 | 15,717 | +0.20(+1.17%) |
Sep 16, 2016 | 17.63 | 17.89 | 17.39 | 17.40 | 81,566 | -0.19(-1.10%) |
Sep 15, 2016 | 17.43 | 17.61 | 17.43 | 17.59 | 30,052 | +0.06(+0.37%) |
Sep 14, 2016 | 17.53 | 17.60 | 17.53 | 17.53 | 31,123 | +0.02(+0.11%) |
Sep 13, 2016 | 17.52 | 17.61 | 17.46 | 17.51 | 31,959 | -0.10(-0.58%) |
Sep 12, 2016 | 17.57 | 17.61 | 17.19 | 17.61 | 29,560 | +0.05(+0.26%) |
Sep 09, 2016 | 17.68 | 17.75 | 17.54 | 17.56 | 30,383 | -0.12(-0.68%) |
Sep 08, 2016 | 17.76 | 17.83 | 17.60 | 17.68 | 23,829 | -0.15(-0.83%) |
Sep 07, 2016 | 17.57 | 17.90 | 17.45 | 17.83 | 18,909 | +0.05(+0.26%) |
Sep 06, 2016 | 17.90 | 17.90 | 17.63 | 17.78 | 13,550 | -0.12(-0.67%) |
Sep 02, 2016 | 17.68 | 17.90 | 17.90 | 17.90 | 11,274 | +0.21(+1.20%) |
Sep 01, 2016 | 17.72 | 17.72 | 17.46 | 17.69 | 14,240 | +0.06(+0.31%) |
Aug 31, 2016 | 17.88 | 17.90 | 17.55 | 17.64 | 60,701 | -0.13(-0.73%) |
Aug 30, 2016 | 17.79 | 17.81 | 17.72 | 17.77 | 13,718 | +0.00(+0.00%) |
Aug 29, 2016 | 17.74 | 17.90 | 17.74 | 17.77 | 11,609 | -0.06(-0.31%) |
Aug 26, 2016 | 17.75 | 17.86 | 17.72 | 17.82 | 51,794 | +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 | 17.78 | 21,704 | +0.10(+0.57%) |
Aug 23, 2016 | 17.68 | 17.71 | 17.53 | 17.67 | 29,536 | +0.13(+0.74%) |
Aug 22, 2016 | 17.44 | 17.63 | 17.44 | 17.54 | 7,836 | -0.06(-0.31%) |
Aug 19, 2016 | 17.57 | 17.71 | 17.30 | 17.60 | 37,168 | +0.04(+0.21%) |
Aug 18, 2016 | 17.55 | 17.62 | 17.41 | 17.56 | 22,186 | -0.02(-0.10%) |
Aug 17, 2016 | 17.54 | 17.69 | 17.22 | 17.58 | 22,809 | +0.06(+0.32%) |
Aug 16, 2016 | 17.43 | 17.62 | 17.31 | 17.53 | 16,869 | +0.07(+0.42%) |
Aug 15, 2016 | 17.32 | 17.61 | 17.31 | 17.45 | 17,673 | +0.12(+0.69%) |
Aug 12, 2016 | 17.32 | 17.54 | 17.30 | 17.33 | 25,952 | -0.17(-0.95%) |
Aug 11, 2016 | 17.59 | 17.64 | 17.47 | 17.50 | 19,261 | -0.06(-0.32%) |
Aug 10, 2016 | 17.55 | 17.64 | 17.43 | 17.55 | 20,535 | +0.01(+0.05%) |
Aug 09, 2016 | 17.52 | 17.66 | 17.51 | 17.54 | 18,304 | -0.06(-0.37%) |
Aug 08, 2016 | 17.34 | 17.69 | 17.34 | 17.61 | 36,417 | +0.25(+1.43%) |
Aug 05, 2016 | 17.19 | 17.41 | 17.19 | 17.36 | 17,465 | +0.30(+1.79%) |
Aug 04, 2016 | 17.09 | 17.21 | 16.93 | 17.06 | 10,875 | +0.02(+0.11%) |
Aug 03, 2016 | 16.86 | 17.14 | 16.86 | 17.04 | 25,362 | +0.11(+0.65%) |
Aug 02, 2016 | 16.97 | 17.04 | 16.93 | 16.93 | 19,558 | +0.00(+0.00%) |
Aug 01, 2016 | 16.83 | 17.03 | 16.83 | 16.93 | 45,090 | -0.03(-0.16%) |
Jul 29, 2016 | 17.11 | 17.23 | 16.95 | 16.95 | 19,773 | -0.13(-0.76%) |
Jul 28, 2016 | 16.84 | 17.19 | 16.82 | 17.08 | 32,349 | +0.07(+0.43%) |
Jul 27, 2016 | 17.20 | 17.20 | 16.76 | 17.01 | 61,819 | -0.08(-0.49%) |
Jul 26, 2016 | 17.19 | 17.26 | 17.02 | 17.09 | 22,834 | -0.08(-0.48%) |
Jul 25, 2016 | 17.43 | 17.43 | 17.11 | 17.18 | 23,556 | -0.23(-1.32%) |
Jul 22, 2016 | 17.44 | 17.44 | 17.27 | 17.41 | 19,531 | +0.16(+0.91%) |
Jul 21, 2016 | 17.26 | 17.38 | 17.13 | 17.25 | 23,752 | -0.06(-0.37%) |
Jul 20, 2016 | 17.49 | 17.49 | 17.17 | 17.31 | 41,827 | -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 | 24,119 | -0.14(-0.79%) |
Jul 15, 2016 | 17.60 | 17.78 | 17.52 | 17.63 | 23,627 | +0.12(+0.69%) |
Jul 14, 2016 | 17.54 | 17.66 | 17.38 | 17.51 | 62,670 | +0.03(+0.16%) |
Jul 13, 2016 | 17.56 | 17.68 | 17.37 | 17.48 | 39,389 | -0.03(-0.16%) |
Jul 12, 2016 | 17.15 | 17.65 | 17.03 | 17.51 | 54,276 | +0.43(+2.54%) |
Jul 11, 2016 | 16.84 | 17.12 | 16.84 | 17.07 | 39,511 | +0.25(+1.48%) |
Jul 08, 2016 | 16.90 | 16.93 | 16.83 | 16.83 | 35,243 | +0.00(+0.00%) |
Jul 07, 2016 | 16.99 | 16.99 | 16.79 | 16.83 | 12,691 | -0.07(-0.44%) |
Jul 05, 2016 | 17.05 | 17.38 | 16.90 | 16.90 | 40,819 | -0.28(-1.61%) |
Jul 01, 2016 | 16.81 | 17.18 | 17.18 | 17.18 | 34,039 | +0.11(+0.65%) |
Jun 30, 2016 | 16.86 | 17.07 | 16.59 | 17.07 | 37,162 | +0.29(+1.70%) |
Jun 29, 2016 | 16.89 | 16.89 | 16.64 | 16.78 | 35,881 | -0.04(-0.22%) |
Jun 28, 2016 | 16.72 | 16.85 | 16.41 | 16.82 | 52,468 | +0.21(+1.28%) |
Jun 27, 2016 | 16.84 | 16.85 | 16.38 | 16.60 | 60,862 | -0.42(-2.49%) |
Jun 24, 2016 | 17.07 | 17.46 | 16.93 | 17.03 | 227,389 | -0.64(-3.60%) |
Jun 23, 2016 | 17.53 | 17.76 | 17.28 | 17.66 | 29,378 | +0.32(+1.86%) |
Jun 22, 2016 | 17.65 | 17.74 | 17.30 | 17.34 | 22,249 | -0.24(-1.36%) |
Jun 21, 2016 | 17.19 | 17.66 | 17.19 | 17.58 | 29,377 | +0.00(+0.00%) |
Jun 20, 2016 | 17.39 | 17.64 | 17.30 | 17.58 | 43,830 | +0.32(+1.87%) |
Jun 17, 2016 | 17.47 | 17.63 | 17.12 | 17.26 | 96,919 | -0.18(-1.00%) |
Jun 16, 2016 | 17.34 | 17.47 | 17.31 | 17.43 | 29,853 | +0.06(+0.32%) |
Jun 15, 2016 | 17.01 | 17.81 | 17.01 | 17.38 | 21,458 | -0.19(-1.10%) |
Jun 14, 2016 | 17.54 | 17.64 | 17.24 | 17.57 | 27,534 | +0.01(+0.05%) |
Jun 13, 2016 | 17.71 | 17.73 | 17.33 | 17.56 | 43,798 | -0.14(-0.78%) |
Jun 10, 2016 | 17.78 | 17.83 | 17.46 | 17.70 | 23,745 | -0.20(-1.13%) |
Jun 09, 2016 | 17.86 | 18.04 | 17.55 | 17.90 | 29,522 | -0.24(-1.32%) |
Jun 08, 2016 | 17.79 | 18.20 | 17.51 | 18.14 | 86,137 | +0.35(+1.97%) |
Jun 07, 2016 | 17.86 | 17.99 | 17.53 | 17.79 | 58,386 | -0.09(-0.52%) |
Jun 06, 2016 | 17.53 | 17.99 | 17.53 | 17.89 | 29,237 | +0.32(+1.84%) |
Jun 03, 2016 | 17.56 | 17.66 | 17.31 | 17.56 | 35,095 | -0.04(-0.21%) |
Jun 02, 2016 | 17.67 | 17.74 | 17.37 | 17.60 | 79,501 | -0.14(-0.78%) |
Jun 01, 2016 | 17.47 | 17.86 | 17.47 | 17.74 | 50,308 | +0.16(+0.89%) |
May 31, 2016 | 17.42 | 17.58 | 17.21 | 17.58 | 164,861 | +0.27(+1.54%) |
May 27, 2016 | 17.20 | 17.31 | 17.31 | 17.31 | 39,785 | +0.14(+0.81%) |
May 26, 2016 | 17.07 | 17.19 | 17.07 | 17.18 | 19,401 | +0.11(+0.65%) |
May 25, 2016 | 17.27 | 17.27 | 17.02 | 17.07 | 28,580 | -0.09(-0.54%) |
May 24, 2016 | 16.89 | 17.20 | 16.26 | 17.16 | 41,270 | +0.38(+2.25%) |
May 23, 2016 | 16.95 | 16.95 | 16.78 | 16.78 | 37,114 | -0.15(-0.87%) |
May 20, 2016 | 16.87 | 16.95 | 16.75 | 16.93 | 28,424 | +0.15(+0.88%) |
May 19, 2016 | 16.87 | 16.94 | 16.56 | 16.78 | 35,991 | -0.16(-0.93%) |
May 18, 2016 | 16.47 | 16.95 | 16.47 | 16.94 | 88,278 | +0.32(+1.94%) |
May 17, 2016 | 16.71 | 16.79 | 16.33 | 16.61 | 65,135 | -0.16(-0.93%) |
May 16, 2016 | 16.73 | 16.87 | 16.72 | 16.77 | 32,769 | +0.12(+0.72%) |
May 13, 2016 | 16.74 | 16.79 | 16.59 | 16.65 | 46,506 | -0.12(-0.71%) |
May 12, 2016 | 16.99 | 16.99 | 16.51 | 16.77 | 46,914 | -0.15(-0.87%) |
May 11, 2016 | 16.91 | 17.06 | 16.87 | 16.92 | 29,658 | +0.01(+0.05%) |
May 10, 2016 | 16.89 | 17.19 | 16.86 | 16.91 | 69,809 | +0.06(+0.38%) |
May 09, 2016 | 16.83 | 17.02 | 16.79 | 16.84 | 50,373 | +0.00(+0.00%) |
May 06, 2016 | 16.65 | 16.95 | 16.65 | 16.84 | 49,350 | +0.16(+0.94%) |
May 05, 2016 | 17.12 | 17.12 | 16.68 | 16.69 | 41,038 | -0.42(-2.48%) |
May 04, 2016 | 16.97 | 17.18 | 16.87 | 17.11 | 52,516 | +0.13(+0.76%) |
May 03, 2016 | 17.44 | 17.55 | 16.94 | 16.98 | 31,151 | -0.57(-3.26%) |