Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.59 | 17.60 | 17.54 | 17.56 | 13,999 | +0.09(+0.51%) |
Nov 29, 2016 | 17.45 | 17.51 | 17.44 | 17.47 | 13,638 | +0.06(+0.34%) |
Nov 28, 2016 | 17.50 | 17.50 | 17.41 | 17.41 | 43,338 | -0.10(-0.60%) |
Nov 25, 2016 | 17.50 | 17.52 | 17.50 | 17.52 | 35,545 | +0.07(+0.42%) |
Nov 23, 2016 | 17.45 | 17.45 | 17.45 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 17.47 | 17.48 | 17.41 | 17.46 | 6,725 | +0.09(+0.53%) |
Nov 21, 2016 | 17.26 | 17.39 | 17.26 | 17.37 | 302,049 | +0.15(+0.85%) |
Nov 18, 2016 | 17.18 | 17.25 | 17.18 | 17.22 | 9,662 | -0.06(-0.34%) |
Nov 17, 2016 | 17.22 | 17.29 | 17.22 | 17.28 | 3,094 | +0.14(+0.80%) |
Nov 16, 2016 | 17.16 | 17.18 | 17.13 | 17.14 | 1,130 | -0.09(-0.50%) |
Nov 15, 2016 | 17.10 | 17.24 | 17.10 | 17.23 | 11,010 | +0.16(+0.93%) |
Nov 14, 2016 | 17.07 | 17.09 | 17.06 | 17.07 | 98,633 | +0.04(+0.22%) |
Nov 11, 2016 | 17.07 | 17.07 | 16.96 | 17.03 | 5,570 | -0.10(-0.57%) |
Nov 10, 2016 | 17.31 | 17.31 | 17.07 | 17.13 | 14,761 | -0.10(-0.61%) |
Nov 09, 2016 | 17.02 | 17.27 | 17.02 | 17.24 | 8,853 | -0.01(-0.04%) |
Nov 08, 2016 | 17.29 | 17.30 | 17.24 | 17.24 | 12,373 | +0.07(+0.44%) |
Nov 07, 2016 | 17.12 | 17.18 | 17.12 | 17.17 | 1,678 | +0.40(+2.36%) |
Nov 04, 2016 | 16.87 | 16.87 | 16.77 | 16.77 | 6,730 | -0.21(-1.23%) |
Nov 03, 2016 | 17.06 | 17.07 | 16.98 | 16.98 | 6,428 | -0.08(-0.48%) |
Nov 02, 2016 | 17.14 | 17.15 | 16.97 | 17.06 | 6,244 | -0.19(-1.13%) |
Nov 01, 2016 | 17.36 | 17.36 | 17.20 | 17.26 | 12,905 | -0.13(-0.77%) |
Oct 31, 2016 | 17.40 | 17.43 | 17.37 | 17.39 | 36,181 | +0.04(+0.26%) |
Oct 28, 2016 | 17.42 | 17.46 | 17.33 | 17.35 | 9,570 | -0.09(-0.54%) |
Oct 27, 2016 | 17.46 | 17.49 | 17.44 | 17.44 | 5,293 | +0.02(+0.11%) |
Oct 26, 2016 | 17.39 | 17.45 | 17.39 | 17.42 | 6,178 | -0.07(-0.43%) |
Oct 25, 2016 | 17.54 | 17.57 | 17.50 | 17.50 | 7,664 | -0.02(-0.09%) |
Oct 24, 2016 | 17.56 | 17.57 | 17.50 | 17.51 | 8,600 | +0.02(+0.09%) |
Oct 21, 2016 | 17.44 | 17.50 | 17.44 | 17.50 | 4,601 | -0.02(-0.11%) |
Oct 20, 2016 | 17.47 | 17.52 | 17.47 | 17.52 | 2,412 | +0.04(+0.25%) |
Oct 19, 2016 | 17.42 | 17.48 | 17.41 | 17.47 | 11,125 | +0.09(+0.50%) |
Oct 18, 2016 | 17.40 | 17.44 | 17.37 | 17.39 | 17,135 | +0.16(+0.96%) |
Oct 17, 2016 | 17.27 | 17.30 | 17.22 | 17.22 | 3,434 | -0.13(-0.73%) |
Oct 14, 2016 | 17.37 | 17.38 | 17.30 | 17.35 | 15,459 | +0.12(+0.69%) |
Oct 13, 2016 | 17.09 | 17.24 | 17.09 | 17.23 | 8,613 | -0.11(-0.61%) |
Oct 12, 2016 | 17.31 | 17.33 | 17.30 | 17.33 | 6,550 | +0.02(+0.10%) |
Oct 11, 2016 | 17.41 | 17.41 | 17.30 | 17.32 | 10,258 | -0.16(-0.94%) |
Oct 10, 2016 | 17.48 | 17.52 | 17.48 | 17.48 | 10,266 | +0.12(+0.69%) |
Oct 07, 2016 | 17.39 | 17.39 | 17.36 | 17.36 | 2,670 | -0.12(-0.68%) |
Oct 06, 2016 | 17.44 | 17.48 | 17.43 | 17.48 | 4,335 | -0.00(-0.00%) |
Oct 05, 2016 | 17.44 | 17.50 | 17.44 | 17.48 | 232,565 | +0.15(+0.86%) |
Oct 04, 2016 | 17.47 | 17.47 | 17.31 | 17.33 | 9,120 | +0.02(+0.13%) |
Oct 03, 2016 | 17.13 | 17.33 | 17.13 | 17.31 | 5,261 | +0.03(+0.17%) |
Sep 30, 2016 | 17.19 | 17.28 | 17.19 | 17.28 | 770 | +0.04(+0.25%) |
Sep 29, 2016 | 17.37 | 17.37 | 17.16 | 17.24 | 5,159 | -0.12(-0.72%) |
Sep 28, 2016 | 17.29 | 17.36 | 17.25 | 17.36 | 3,090 | +0.14(+0.83%) |
Sep 27, 2016 | 17.09 | 17.22 | 17.09 | 17.22 | 18,022 | +0.10(+0.61%) |
Sep 26, 2016 | 17.13 | 17.15 | 17.12 | 17.12 | 3,774 | -0.19(-1.12%) |
Sep 23, 2016 | 17.37 | 17.37 | 17.31 | 17.31 | 12,762 | -0.18(-1.03%) |
Sep 22, 2016 | 17.50 | 17.50 | 17.45 | 17.49 | 9,429 | +0.19(+1.08%) |
Sep 21, 2016 | 17.23 | 17.33 | 17.18 | 17.30 | 2,121 | +0.19(+1.14%) |
Sep 20, 2016 | 17.14 | 17.14 | 17.06 | 17.11 | 22,562 | +0.07(+0.39%) |
Sep 19, 2016 | 17.08 | 17.09 | 17.01 | 17.04 | 12,346 | +0.10(+0.58%) |
Sep 16, 2016 | 16.97 | 16.97 | 16.91 | 16.94 | 6,150 | -0.09(-0.53%) |
Sep 15, 2016 | 16.93 | 17.03 | 16.93 | 17.03 | 9,742 | +0.16(+0.98%) |
Sep 14, 2016 | 16.93 | 16.97 | 16.87 | 16.87 | 8,180 | -0.04(-0.26%) |
Sep 13, 2016 | 16.98 | 16.99 | 16.86 | 16.91 | 10,331 | -0.27(-1.57%) |
Sep 12, 2016 | 17.00 | 17.18 | 17.00 | 17.18 | 66,163 | +0.02(+0.09%) |
Sep 09, 2016 | 17.33 | 17.33 | 17.16 | 17.17 | 36,381 | -0.24(-1.40%) |
Sep 08, 2016 | 17.40 | 17.43 | 17.40 | 17.41 | 2,948 | -0.03(-0.19%) |
Sep 07, 2016 | 17.43 | 17.45 | 17.42 | 17.44 | 9,233 | +0.01(+0.04%) |
Sep 06, 2016 | 17.42 | 17.45 | 17.40 | 17.44 | 26,935 | +0.01(+0.09%) |
Sep 02, 2016 | 17.36 | 17.42 | 17.42 | 17.42 | 16,717 | +0.22(+1.30%) |
Sep 01, 2016 | 17.14 | 17.20 | 17.14 | 17.20 | 8,128 | +0.05(+0.31%) |
Aug 31, 2016 | 17.15 | 17.16 | 17.12 | 17.15 | 2,159 | -0.09(-0.52%) |
Aug 30, 2016 | 17.26 | 17.26 | 17.22 | 17.24 | 1,806 | +0.07(+0.44%) |
Aug 29, 2016 | 17.14 | 17.16 | 17.14 | 17.16 | 270 | +0.06(+0.35%) |
Aug 26, 2016 | 17.09 | 17.10 | 17.03 | 17.10 | 2,571 | +0.02(+0.09%) |
Aug 25, 2016 | 17.10 | 17.10 | 17.08 | 17.09 | 3,435 | -0.03(-0.17%) |
Aug 24, 2016 | 17.21 | 17.21 | 17.12 | 17.12 | 1,348 | -0.02(-0.13%) |
Aug 23, 2016 | 17.23 | 17.23 | 17.14 | 17.14 | 4,445 | +0.05(+0.28%) |
Aug 22, 2016 | 17.08 | 17.09 | 17.08 | 17.09 | 2,530 | -0.03(-0.15%) |
Aug 19, 2016 | 17.09 | 17.13 | 17.08 | 17.12 | 9,138 | -0.03(-0.17%) |
Aug 18, 2016 | 17.13 | 17.17 | 17.12 | 17.15 | 12,492 | +0.03(+0.16%) |
Aug 17, 2016 | 17.12 | 17.18 | 17.06 | 17.12 | 236,918 | -0.07(-0.38%) |
Aug 16, 2016 | 17.19 | 17.22 | 17.18 | 17.18 | 46,722 | -0.15(-0.86%) |
Aug 15, 2016 | 17.34 | 17.36 | 17.33 | 17.33 | 4,829 | +0.09(+0.52%) |
Aug 12, 2016 | 17.27 | 17.28 | 17.22 | 17.24 | 16,955 | -0.07(-0.39%) |
Aug 11, 2016 | 17.19 | 17.32 | 17.15 | 17.31 | 12,210 | +0.19(+1.09%) |
Aug 10, 2016 | 17.21 | 17.22 | 17.12 | 17.12 | 3,759 | -0.02(-0.13%) |
Aug 09, 2016 | 17.15 | 17.19 | 17.15 | 17.15 | 4,552 | +0.08(+0.48%) |
Aug 08, 2016 | 17.05 | 17.09 | 17.04 | 17.06 | 5,674 | +0.04(+0.22%) |
Aug 05, 2016 | 16.91 | 17.03 | 16.91 | 17.03 | 1,340 | +0.17(+1.02%) |
Aug 04, 2016 | 16.82 | 16.86 | 16.79 | 16.85 | 16,656 | +0.15(+0.89%) |
Aug 03, 2016 | 16.68 | 16.70 | 16.68 | 16.70 | 1,631 | +0.02(+0.13%) |
Aug 02, 2016 | 16.70 | 16.70 | 16.65 | 16.68 | 1,804 | -0.19(-1.14%) |
Aug 01, 2016 | 16.94 | 16.94 | 16.87 | 16.87 | 1,048 | -0.07(-0.41%) |
Jul 29, 2016 | 16.95 | 16.97 | 16.93 | 16.94 | 26,720 | -0.05(-0.31%) |
Jul 28, 2016 | 16.93 | 17.00 | 16.91 | 17.00 | 3,704 | +0.02(+0.13%) |
Jul 27, 2016 | 17.06 | 17.06 | 16.97 | 16.97 | 1,128 | +0.01(+0.05%) |
Jul 26, 2016 | 16.97 | 16.99 | 16.92 | 16.97 | 22,792 | +0.06(+0.35%) |
Jul 25, 2016 | 16.99 | 16.99 | 16.89 | 16.91 | 5,955 | -0.04(-0.26%) |
Jul 22, 2016 | 16.92 | 16.95 | 16.92 | 16.95 | 1,065 | +0.10(+0.57%) |
Jul 21, 2016 | 16.89 | 16.96 | 16.86 | 16.86 | 4,754 | -0.10(-0.56%) |
Jul 20, 2016 | 16.90 | 16.97 | 16.90 | 16.95 | 3,808 | +0.14(+0.85%) |
Jul 19, 2016 | 16.83 | 16.84 | 16.77 | 16.81 | 9,154 | -0.07(-0.40%) |
Jul 18, 2016 | 16.90 | 16.91 | 16.88 | 16.88 | 4,592 | +0.07(+0.40%) |
Jul 15, 2016 | 16.85 | 16.85 | 16.81 | 16.81 | 22,276 | -0.02(-0.09%) |
Jul 14, 2016 | 16.86 | 16.86 | 16.81 | 16.82 | 2,736 | +0.11(+0.67%) |
Jul 13, 2016 | 16.80 | 16.80 | 16.71 | 16.71 | 1,905 | -0.04(-0.27%) |
Jul 12, 2016 | 16.78 | 16.79 | 16.73 | 16.76 | 7,327 | +0.20(+1.22%) |
Jul 11, 2016 | 16.56 | 16.58 | 16.54 | 16.55 | 3,728 | +0.30(+1.84%) |
Jul 08, 2016 | 16.23 | 16.28 | 16.23 | 16.26 | 2,397 | +0.19(+1.19%) |
Jul 07, 2016 | 16.14 | 16.16 | 16.02 | 16.06 | 7,023 | +0.00(+0.02%) |
Jul 06, 2016 | 15.87 | 16.10 | 15.87 | 16.06 | 83,001 | -0.08(-0.51%) |
Jul 05, 2016 | 16.17 | 16.17 | 16.13 | 16.14 | 3,457 | -0.24(-1.48%) |
Jul 01, 2016 | 16.38 | 16.39 | 16.39 | 16.39 | 3,343 | +0.05(+0.30%) |
Jun 30, 2016 | 16.14 | 16.40 | 16.14 | 16.34 | 8,115 | +0.20(+1.25%) |
Jun 29, 2016 | 16.13 | 16.19 | 16.10 | 16.14 | 36,028 | +0.28(+1.74%) |
Jun 28, 2016 | 15.83 | 15.86 | 15.75 | 15.86 | 166,455 | +0.37(+2.36%) |
Jun 27, 2016 | 15.61 | 15.61 | 15.36 | 15.49 | 44,348 | -0.16(-1.00%) |
Jun 24, 2016 | 15.78 | 15.92 | 15.64 | 15.65 | 12,369 | -0.98(-5.89%) |
Jun 23, 2016 | 16.59 | 16.63 | 16.50 | 16.63 | 8,675 | +0.37(+2.25%) |
Jun 22, 2016 | 16.37 | 16.37 | 16.26 | 16.26 | 1,519 | -0.05(-0.32%) |
Jun 21, 2016 | 16.26 | 16.42 | 16.26 | 16.32 | 20,346 | +0.16(+0.98%) |
Jun 20, 2016 | 16.24 | 16.25 | 16.16 | 16.16 | 7,090 | +0.33(+2.09%) |
Jun 17, 2016 | 15.87 | 15.87 | 15.83 | 15.83 | 2,288 | +0.02(+0.14%) |
Jun 16, 2016 | 15.61 | 15.82 | 15.61 | 15.80 | 5,503 | -0.05(-0.32%) |
Jun 15, 2016 | 15.91 | 15.94 | 15.83 | 15.85 | 25,060 | +0.06(+0.37%) |
Jun 14, 2016 | 15.89 | 15.89 | 15.74 | 15.80 | 18,481 | -0.10(-0.65%) |
Jun 13, 2016 | 16.01 | 16.03 | 15.90 | 15.90 | 3,493 | -0.26(-1.60%) |
Jun 10, 2016 | 16.24 | 16.25 | 16.12 | 16.16 | 36,958 | -0.37(-2.23%) |
Jun 09, 2016 | 16.53 | 16.54 | 16.49 | 16.53 | 6,686 | -0.15(-0.88%) |
Jun 08, 2016 | 16.65 | 16.69 | 16.65 | 16.67 | 1,583 | +0.01(+0.04%) |
Jun 07, 2016 | 16.69 | 16.70 | 16.67 | 16.67 | 2,838 | +0.09(+0.53%) |
Jun 06, 2016 | 16.56 | 16.59 | 16.55 | 16.58 | 7,997 | +0.13(+0.81%) |
Jun 03, 2016 | 16.49 | 16.49 | 16.39 | 16.44 | 8,532 | -0.10(-0.58%) |
Jun 02, 2016 | 16.47 | 16.56 | 16.47 | 16.54 | 5,919 | +0.03(+0.18%) |
Jun 01, 2016 | 16.46 | 16.54 | 16.46 | 16.51 | 13,007 | -0.04(-0.27%) |
May 31, 2016 | 16.70 | 16.70 | 16.55 | 16.55 | 4,127 | -0.03(-0.18%) |
May 27, 2016 | 16.59 | 16.58 | 16.58 | 16.58 | 4,343 | +0.04(+0.25%) |
May 26, 2016 | 16.55 | 16.55 | 16.51 | 16.54 | 4,985 | +0.02(+0.15%) |
May 25, 2016 | 16.56 | 16.57 | 16.52 | 16.52 | 12,446 | +0.12(+0.72%) |
May 24, 2016 | 16.34 | 16.40 | 16.34 | 16.40 | 36,274 | +0.23(+1.41%) |
May 23, 2016 | 16.21 | 16.23 | 16.17 | 16.17 | 4,336 | -0.04(-0.27%) |
May 20, 2016 | 16.21 | 16.25 | 16.19 | 16.22 | 60,888 | +0.11(+0.69%) |
May 19, 2016 | 16.08 | 16.11 | 16.05 | 16.11 | 4,526 | -0.10(-0.64%) |
May 18, 2016 | 16.19 | 16.33 | 16.16 | 16.21 | 9,216 | +0.08(+0.47%) |
May 17, 2016 | 16.22 | 16.22 | 16.13 | 16.13 | 23,165 | -0.09(-0.56%) |
May 16, 2016 | 16.15 | 16.26 | 16.15 | 16.22 | 35,134 | +0.22(+1.38%) |
May 13, 2016 | 16.10 | 16.17 | 15.99 | 16.00 | 74,472 | -0.16(-1.00%) |
May 12, 2016 | 16.13 | 16.21 | 16.13 | 16.16 | 5,233 | +0.03(+0.18%) |
May 11, 2016 | 16.23 | 16.23 | 16.13 | 16.13 | 23,853 | -0.17(-1.04%) |
May 10, 2016 | 16.18 | 16.32 | 16.18 | 16.30 | 19,063 | +0.24(+1.51%) |
May 09, 2016 | 16.12 | 16.13 | 16.03 | 16.06 | 18,817 | +0.00(+0.00%) |
May 06, 2016 | 15.99 | 16.08 | 15.98 | 16.06 | 5,509 | +0.04(+0.28%) |
May 05, 2016 | 16.07 | 16.07 | 15.99 | 16.02 | 2,018 | +0.04(+0.28%) |
May 04, 2016 | 16.05 | 16.05 | 15.95 | 15.97 | 21,440 | -0.13(-0.78%) |
May 03, 2016 | 16.10 | 16.15 | 16.08 | 16.10 | 29,413 | -0.23(-1.40%) |
May 02, 2016 | 16.33 | 16.36 | 16.31 | 16.33 | 20,251 | +0.07(+0.41%) |
Apr 29, 2016 | 16.33 | 16.34 | 16.22 | 16.26 | 18,441 | -0.15(-0.94%) |
Apr 28, 2016 | 16.52 | 16.60 | 16.41 | 16.41 | 4,039 | -0.34(-2.02%) |
Apr 27, 2016 | 16.72 | 16.76 | 16.38 | 16.75 | 7,575 | +0.07(+0.40%) |
Apr 26, 2016 | 16.66 | 16.72 | 16.66 | 16.69 | 11,702 | +0.00(+0.00%) |
Apr 25, 2016 | 16.72 | 16.72 | 16.63 | 16.69 | 3,086 | -0.14(-0.81%) |
Apr 22, 2016 | 16.76 | 16.82 | 16.76 | 16.82 | 4,313 | +0.12(+0.69%) |
Apr 21, 2016 | 16.75 | 16.79 | 16.71 | 16.71 | 11,066 | -0.10(-0.57%) |
Apr 20, 2016 | 16.74 | 16.84 | 16.66 | 16.81 | 5,505 | +0.05(+0.31%) |
Apr 19, 2016 | 16.68 | 16.76 | 16.68 | 16.75 | 4,859 | +0.20(+1.20%) |
Apr 18, 2016 | 16.47 | 16.55 | 16.47 | 16.55 | 1,503 | +0.06(+0.35%) |
Apr 15, 2016 | 16.47 | 16.51 | 16.47 | 16.50 | 5,689 | -0.02(-0.13%) |
Apr 14, 2016 | 16.53 | 16.61 | 16.52 | 16.52 | 312,867 | +0.00(+0.00%) |
Apr 13, 2016 | 16.43 | 16.57 | 16.43 | 16.52 | 11,210 | +0.33(+2.05%) |
Apr 12, 2016 | 16.05 | 16.23 | 16.05 | 16.19 | 9,204 | +0.24(+1.48%) |
Apr 11, 2016 | 16.11 | 16.11 | 15.95 | 15.95 | 19,286 | -0.00(-0.00%) |
Apr 08, 2016 | 16.05 | 16.05 | 15.91 | 15.95 | 12,067 | +0.22(+1.41%) |
Apr 07, 2016 | 15.80 | 15.81 | 15.69 | 15.73 | 26,919 | -0.20(-1.25%) |
Apr 06, 2016 | 15.79 | 15.93 | 15.79 | 15.93 | 5,888 | +0.19(+1.22%) |
Apr 05, 2016 | 15.82 | 15.83 | 15.74 | 15.74 | 61,708 | -0.25(-1.57%) |
Apr 04, 2016 | 16.13 | 16.13 | 15.97 | 15.99 | 37,170 | -0.08(-0.50%) |
Apr 01, 2016 | 15.91 | 16.08 | 15.91 | 16.07 | 12,044 | -0.15(-0.95%) |
Mar 31, 2016 | 16.33 | 16.33 | 16.22 | 16.22 | 5,336 | -0.16(-0.99%) |
Mar 30, 2016 | 16.46 | 16.48 | 16.39 | 16.39 | 5,524 | +0.12(+0.72%) |
Mar 29, 2016 | 16.11 | 16.30 | 16.11 | 16.27 | 22,933 | +0.08(+0.50%) |
Mar 28, 2016 | 16.22 | 16.24 | 16.19 | 16.19 | 8,746 | +0.07(+0.46%) |
Mar 24, 2016 | 16.13 | 16.11 | 16.11 | 16.11 | 9,365 | -0.07(-0.41%) |
Mar 23, 2016 | 16.41 | 16.41 | 16.18 | 16.18 | 99,714 | -0.19(-1.17%) |
Mar 22, 2016 | 16.34 | 16.46 | 16.34 | 16.37 | 51,449 | -0.04(-0.27%) |
Mar 21, 2016 | 16.38 | 16.45 | 16.38 | 16.41 | 3,391 | +0.03(+0.18%) |
Mar 18, 2016 | 16.39 | 16.43 | 16.39 | 16.39 | 757 | +0.02(+0.14%) |
Mar 17, 2016 | 16.38 | 16.43 | 16.34 | 16.36 | 2,775 | -0.01(-0.04%) |
Mar 16, 2016 | 16.26 | 16.44 | 16.25 | 16.37 | 28,446 | +0.13(+0.77%) |
Mar 15, 2016 | 16.25 | 16.33 | 16.22 | 16.25 | 180,395 | -0.18(-1.12%) |
Mar 14, 2016 | 16.42 | 16.53 | 16.42 | 16.43 | 21,889 | +0.00(+0.00%) |
Mar 11, 2016 | 16.38 | 16.44 | 16.32 | 16.43 | 38,121 | +0.40(+2.48%) |
Mar 10, 2016 | 16.40 | 16.41 | 15.93 | 16.03 | 41,783 | -0.18(-1.14%) |
Mar 09, 2016 | 16.18 | 16.23 | 16.13 | 16.22 | 90,112 | +0.11(+0.69%) |
Mar 08, 2016 | 16.11 | 16.17 | 16.08 | 16.10 | 56,934 | -0.20(-1.20%) |
Mar 07, 2016 | 16.27 | 16.34 | 16.24 | 16.30 | 19,854 | -0.02(-0.11%) |
Mar 04, 2016 | 16.33 | 16.43 | 16.30 | 16.32 | 11,952 | +0.13(+0.77%) |
Mar 03, 2016 | 16.16 | 16.24 | 16.16 | 16.19 | 23,077 | +0.11(+0.71%) |
Mar 02, 2016 | 16.05 | 16.10 | 16.02 | 16.08 | 318,433 | -0.03(-0.16%) |
Mar 01, 2016 | 15.95 | 16.12 | 15.92 | 16.11 | 57,311 | +0.50(+3.21%) |
Feb 29, 2016 | 15.74 | 15.75 | 15.60 | 15.60 | 34,207 | -0.07(-0.47%) |
Feb 26, 2016 | 15.82 | 15.86 | 15.68 | 15.68 | 23,006 | +0.10(+0.61%) |
Feb 25, 2016 | 15.62 | 15.62 | 15.49 | 15.58 | 10,835 | +0.13(+0.81%) |
Feb 24, 2016 | 15.28 | 15.50 | 15.25 | 15.46 | 60,500 | -0.10(-0.62%) |
Feb 23, 2016 | 15.62 | 15.62 | 15.53 | 15.55 | 11,180 | -0.22(-1.40%) |
Feb 22, 2016 | 15.77 | 15.77 | 15.73 | 15.77 | 9,318 | +0.27(+1.71%) |
Feb 19, 2016 | 15.50 | 15.55 | 15.50 | 15.51 | 15,282 | -0.10(-0.61%) |
Feb 18, 2016 | 15.72 | 15.72 | 15.60 | 15.60 | 411,614 | -0.03(-0.18%) |
Feb 17, 2016 | 15.62 | 15.68 | 15.53 | 15.63 | 27,723 | +0.24(+1.58%) |
Feb 16, 2016 | 15.40 | 15.40 | 15.25 | 15.39 | 8,718 | +0.48(+3.23%) |
Feb 12, 2016 | 14.87 | 14.91 | 14.91 | 14.91 | 13,844 | +0.29(+2.00%) |
Feb 11, 2016 | 14.66 | 14.73 | 14.53 | 14.61 | 30,839 | -0.33(-2.24%) |
Feb 10, 2016 | 15.00 | 15.08 | 14.90 | 14.95 | 74,040 | -0.05(-0.36%) |
Feb 09, 2016 | 14.89 | 15.00 | 14.87 | 15.00 | 18,855 | -0.25(-1.63%) |
Feb 08, 2016 | 15.32 | 15.32 | 15.14 | 15.25 | 65,705 | -0.29(-1.85%) |
Feb 05, 2016 | 15.62 | 15.65 | 15.52 | 15.54 | 32,226 | -0.14(-0.89%) |
Feb 04, 2016 | 15.61 | 15.71 | 15.61 | 15.68 | 47,708 | -0.06(-0.40%) |
Feb 03, 2016 | 15.60 | 15.74 | 15.57 | 15.74 | 63,396 | -0.03(-0.17%) |
Feb 02, 2016 | 15.86 | 15.88 | 15.69 | 15.77 | 56,084 | -0.43(-2.67%) |
Feb 01, 2016 | 16.00 | 16.20 | 16.00 | 16.20 | 9,085 | -0.04(-0.27%) |
Jan 29, 2016 | 16.13 | 16.25 | 16.13 | 16.25 | 10,986 | +0.36(+2.27%) |
Jan 28, 2016 | 16.01 | 16.01 | 15.78 | 15.88 | 23,393 | +0.06(+0.37%) |
Jan 27, 2016 | 15.89 | 16.07 | 15.77 | 15.83 | 101,100 | -0.01(-0.05%) |
Jan 26, 2016 | 15.71 | 15.86 | 15.71 | 15.83 | 26,379 | +0.05(+0.33%) |
Jan 25, 2016 | 15.78 | 15.78 | 15.78 | 15.78 | 990 | -0.03(-0.19%) |
Jan 22, 2016 | 15.88 | 15.91 | 15.78 | 15.81 | 32,849 | +0.46(+3.00%) |
Jan 21, 2016 | 15.35 | 15.47 | 15.30 | 15.35 | 185,392 | +0.04(+0.27%) |
Jan 20, 2016 | 15.21 | 15.38 | 14.99 | 15.31 | 15,421 | -0.38(-2.44%) |
Jan 19, 2016 | 15.82 | 15.83 | 15.56 | 15.69 | 295,888 | +0.21(+1.33%) |
Jan 15, 2016 | 15.55 | 15.49 | 15.49 | 15.49 | 77,503 | -0.53(-3.31%) |
Jan 14, 2016 | 15.89 | 16.04 | 15.76 | 16.02 | 31,123 | +0.21(+1.30%) |
Jan 13, 2016 | 16.11 | 16.11 | 15.80 | 15.81 | 26,513 | -0.27(-1.69%) |
Jan 12, 2016 | 16.16 | 16.18 | 15.85 | 16.08 | 527,699 | +0.07(+0.46%) |
Jan 11, 2016 | 16.04 | 16.07 | 15.80 | 16.01 | 126,855 | +0.17(+1.07%) |
Jan 08, 2016 | 16.25 | 16.25 | 15.84 | 15.84 | 87,102 | -0.18(-1.13%) |
Jan 07, 2016 | 16.18 | 16.23 | 16.02 | 16.02 | 21,205 | -0.42(-2.53%) |
Jan 06, 2016 | 16.48 | 16.65 | 16.39 | 16.44 | 25,205 | -0.29(-1.76%) |
Jan 05, 2016 | 16.77 | 16.77 | 16.64 | 16.73 | 7,064 | +0.07(+0.44%) |
Jan 04, 2016 | 16.53 | 16.66 | 16.52 | 16.66 | 16,852 | -0.38(-2.25%) |
Dec 31, 2015 | 17.09 | 17.04 | 17.04 | 17.04 | 26,467 | -0.04(-0.26%) |
Dec 30, 2015 | 17.01 | 17.27 | 17.01 | 17.09 | 726,989 | -0.04(-0.23%) |
Dec 29, 2015 | 17.17 | 17.17 | 17.02 | 17.13 | 15,434 | +0.20(+1.21%) |
Dec 28, 2015 | 16.90 | 16.97 | 16.90 | 16.92 | 12,549 | -0.14(-0.79%) |
Dec 24, 2015 | 16.97 | 17.06 | 17.06 | 17.06 | 10,858 | -0.03(-0.17%) |
Dec 23, 2015 | 17.06 | 17.09 | 16.99 | 17.09 | 116,653 | +0.27(+1.62%) |
Dec 22, 2015 | 16.83 | 16.83 | 16.66 | 16.81 | 58,071 | +0.14(+0.81%) |
Dec 21, 2015 | 16.80 | 16.85 | 16.61 | 16.68 | 49,520 | -0.03(-0.15%) |
Dec 18, 2015 | 16.72 | 16.75 | 16.68 | 16.70 | 5,206 | -0.21(-1.26%) |
Dec 17, 2015 | 17.01 | 17.02 | 16.89 | 16.92 | 354,607 | +0.03(+0.17%) |
Dec 16, 2015 | 16.72 | 17.01 | 16.72 | 16.89 | 331,651 | +0.33(+1.99%) |
Dec 15, 2015 | 16.58 | 16.64 | 16.54 | 16.56 | 783,364 | +0.15(+0.92%) |
Dec 14, 2015 | 16.40 | 16.53 | 16.26 | 16.41 | 442,565 | +0.03(+0.15%) |
Dec 11, 2015 | 16.52 | 16.52 | 16.38 | 16.38 | 17,425 | -0.39(-2.31%) |
Dec 10, 2015 | 16.84 | 16.84 | 16.77 | 16.77 | 2,521 | +0.07(+0.43%) |
Dec 09, 2015 | 16.79 | 16.79 | 16.66 | 16.70 | 3,420 | -0.21(-1.25%) |
Dec 08, 2015 | 16.85 | 16.94 | 16.85 | 16.91 | 1,809 | -0.21(-1.21%) |
Dec 07, 2015 | 17.18 | 17.24 | 17.12 | 17.12 | 3,161 | -0.11(-0.67%) |
Dec 04, 2015 | 17.12 | 17.32 | 17.11 | 17.23 | 35,991 | +0.15(+0.88%) |
Dec 03, 2015 | 17.48 | 17.48 | 17.08 | 17.08 | 1,509 | -0.29(-1.69%) |
Dec 02, 2015 | 17.58 | 17.58 | 17.37 | 17.37 | 12,136 | -0.20(-1.14%) |