Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.83 | 18.01 | 17.83 | 18.01 | 10,519 | -0.07(-0.39%) |
Jul 28, 2017 | 17.89 | 18.09 | 17.84 | 18.08 | 11,284 | -0.69(-3.68%) |
Jul 27, 2017 | 18.73 | 18.85 | 18.73 | 18.77 | 5,799 | -0.22(-1.18%) |
Jul 26, 2017 | 18.98 | 19.03 | 18.85 | 18.99 | 7,687 | +0.20(+1.09%) |
Jul 25, 2017 | 18.71 | 18.79 | 18.65 | 18.79 | 7,891 | +0.04(+0.21%) |
Jul 24, 2017 | 18.60 | 18.76 | 18.59 | 18.75 | 7,905 | -0.16(-0.85%) |
Jul 21, 2017 | 18.92 | 18.93 | 18.71 | 18.91 | 39,049 | -0.47(-2.43%) |
Jul 20, 2017 | 19.33 | 19.38 | 19.21 | 19.38 | 4,621 | +0.20(+1.02%) |
Jul 19, 2017 | 19.09 | 19.18 | 19.08 | 19.18 | 19,917 | +0.00(+0.00%) |
Jul 18, 2017 | 19.07 | 19.22 | 19.07 | 19.18 | 8,312 | -0.18(-0.90%) |
Jul 17, 2017 | 19.30 | 19.36 | 19.29 | 19.36 | 7,091 | +0.22(+1.15%) |
Jul 14, 2017 | 19.04 | 19.15 | 19.03 | 19.14 | 1,691 | +0.21(+1.08%) |
Jul 13, 2017 | 18.96 | 18.96 | 18.88 | 18.93 | 5,445 | +0.00(+0.03%) |
Jul 12, 2017 | 18.93 | 18.96 | 18.83 | 18.93 | 9,259 | +0.18(+0.95%) |
Jul 11, 2017 | 18.57 | 18.76 | 18.57 | 18.75 | 3,844 | +0.26(+1.41%) |
Jul 10, 2017 | 18.34 | 18.49 | 18.34 | 18.49 | 8,724 | -0.08(-0.43%) |
Jul 07, 2017 | 18.34 | 18.58 | 18.33 | 18.57 | 14,418 | +0.10(+0.54%) |
Jul 06, 2017 | 18.33 | 18.55 | 18.33 | 18.47 | 6,137 | +0.32(+1.76%) |
Jul 05, 2017 | 18.22 | 18.22 | 18.00 | 18.15 | 6,932 | -0.17(-0.93%) |
Jul 03, 2017 | 18.27 | 18.40 | 18.23 | 18.32 | 3,768 | +0.14(+0.77%) |
Jun 30, 2017 | 18.13 | 18.18 | 18.02 | 18.18 | 5,885 | -0.03(-0.16%) |
Jun 29, 2017 | 18.19 | 18.21 | 18.04 | 18.21 | 22,596 | -0.17(-0.92%) |
Jun 28, 2017 | 18.29 | 18.38 | 18.27 | 18.38 | 31,686 | +0.33(+1.83%) |
Jun 27, 2017 | 17.93 | 18.09 | 17.91 | 18.05 | 5,587 | +0.12(+0.67%) |
Jun 26, 2017 | 17.99 | 18.02 | 17.89 | 17.93 | 6,099 | +0.02(+0.12%) |
Jun 23, 2017 | 17.84 | 18.01 | 17.80 | 17.91 | 8,128 | -0.18(-1.00%) |
Jun 22, 2017 | 18.07 | 18.09 | 18.00 | 18.09 | 7,817 | +0.26(+1.46%) |
Jun 21, 2017 | 17.66 | 17.87 | 17.62 | 17.83 | 6,448 | +0.27(+1.54%) |
Jun 20, 2017 | 17.62 | 17.68 | 17.48 | 17.56 | 36,098 | -0.24(-1.35%) |
Jun 19, 2017 | 17.91 | 18.89 | 17.74 | 17.80 | 18,259 | -0.07(-0.42%) |
Jun 16, 2017 | 17.93 | 17.93 | 17.80 | 17.88 | 5,308 | -0.06(-0.33%) |
Jun 15, 2017 | 18.17 | 18.19 | 17.86 | 17.93 | 219,153 | -0.54(-2.92%) |
Jun 14, 2017 | 18.64 | 18.66 | 18.48 | 18.48 | 9,851 | -0.34(-1.83%) |
Jun 13, 2017 | 18.91 | 18.92 | 18.71 | 18.82 | 13,239 | -0.43(-2.24%) |
Jun 12, 2017 | 19.20 | 19.36 | 19.17 | 19.25 | 17,389 | +0.50(+2.68%) |
Jun 09, 2017 | 18.71 | 18.78 | 18.64 | 18.75 | 18,109 | -0.09(-0.48%) |
Jun 08, 2017 | 18.79 | 18.84 | 18.75 | 18.84 | 7,346 | -0.17(-0.89%) |
Jun 07, 2017 | 19.16 | 19.16 | 18.96 | 19.01 | 4,901 | +0.15(+0.80%) |
Jun 06, 2017 | 18.80 | 18.88 | 18.76 | 18.86 | 14,923 | -0.25(-1.28%) |
Jun 05, 2017 | 19.06 | 19.12 | 19.05 | 19.11 | 4,875 | -0.13(-0.70%) |
Jun 02, 2017 | 19.13 | 19.27 | 19.08 | 19.24 | 10,727 | +0.21(+1.10%) |
Jun 01, 2017 | 18.98 | 19.09 | 18.98 | 19.03 | 6,940 | +0.41(+2.22%) |
May 31, 2017 | 18.66 | 18.68 | 18.62 | 18.62 | 11,301 | -0.35(-1.86%) |
May 30, 2017 | 18.91 | 18.97 | 18.89 | 18.97 | 4,384 | +0.06(+0.32%) |
May 26, 2017 | 18.84 | 18.92 | 18.79 | 18.91 | 9,964 | -0.21(-1.12%) |
May 25, 2017 | 19.15 | 19.20 | 19.09 | 19.12 | 5,433 | -0.05(-0.29%) |
May 24, 2017 | 18.99 | 19.20 | 18.99 | 19.18 | 8,653 | -0.02(-0.10%) |
May 23, 2017 | 19.31 | 19.31 | 19.15 | 19.20 | 7,084 | -0.27(-1.39%) |
May 22, 2017 | 19.36 | 19.47 | 19.36 | 19.47 | 12,955 | +0.14(+0.72%) |
May 19, 2017 | 19.44 | 19.44 | 19.31 | 19.33 | 6,204 | +0.15(+0.78%) |
May 18, 2017 | 18.97 | 19.18 | 18.97 | 19.18 | 7,876 | -0.16(-0.85%) |
May 17, 2017 | 19.38 | 19.39 | 19.20 | 19.34 | 4,692 | +0.00(+0.02%) |
May 16, 2017 | 19.40 | 19.43 | 19.34 | 19.34 | 11,619 | -0.14(-0.72%) |
May 15, 2017 | 19.34 | 19.49 | 19.34 | 19.48 | 8,744 | +0.16(+0.83%) |
May 12, 2017 | 19.23 | 19.32 | 19.23 | 19.32 | 17,475 | +0.20(+1.05%) |
May 11, 2017 | 19.01 | 19.16 | 18.97 | 19.12 | 6,473 | +0.21(+1.10%) |
May 10, 2017 | 18.70 | 19.21 | 18.59 | 18.91 | 7,829 | +0.47(+2.53%) |
May 09, 2017 | 18.47 | 18.47 | 18.42 | 18.45 | 5,593 | -0.14(-0.77%) |
May 08, 2017 | 18.48 | 18.62 | 18.48 | 18.59 | 14,736 | -0.32(-1.69%) |
May 05, 2017 | 18.68 | 18.92 | 18.64 | 18.91 | 6,283 | +0.36(+1.94%) |
May 04, 2017 | 18.40 | 18.55 | 18.38 | 18.55 | 4,893 | +0.27(+1.48%) |
May 03, 2017 | 18.22 | 18.28 | 18.19 | 18.28 | 3,789 | -0.27(-1.46%) |
May 02, 2017 | 18.57 | 18.57 | 18.46 | 18.55 | 7,839 | -0.19(-1.01%) |
May 01, 2017 | 18.64 | 18.74 | 18.64 | 18.74 | 5,433 | +0.05(+0.27%) |
Apr 28, 2017 | 18.73 | 18.73 | 18.61 | 18.69 | 4,558 | +0.24(+1.30%) |
Apr 27, 2017 | 17.99 | 18.96 | 17.92 | 18.45 | 5,625 | +0.23(+1.26%) |
Apr 26, 2017 | 18.12 | 18.23 | 18.12 | 18.22 | 4,291 | -0.01(-0.05%) |
Apr 25, 2017 | 18.07 | 18.23 | 18.07 | 18.23 | 7,390 | +0.15(+0.83%) |
Apr 24, 2017 | 18.24 | 18.25 | 17.96 | 18.08 | 8,258 | +0.86(+4.99%) |
Apr 21, 2017 | 17.18 | 17.22 | 17.14 | 17.22 | 3,823 | -0.12(-0.66%) |
Apr 20, 2017 | 17.21 | 17.43 | 17.21 | 17.34 | 7,140 | +0.36(+2.09%) |
Apr 19, 2017 | 17.00 | 17.00 | 16.96 | 16.98 | 5,288 | +0.36(+2.15%) |
Apr 18, 2017 | 16.52 | 16.74 | 16.51 | 16.62 | 27,648 | -0.18(-1.05%) |
Apr 17, 2017 | 16.66 | 16.85 | 16.50 | 16.80 | 7,955 | +0.31(+1.88%) |
Apr 13, 2017 | 16.61 | 16.67 | 16.48 | 16.49 | 5,477 | -0.39(-2.31%) |
Apr 12, 2017 | 16.87 | 16.88 | 16.76 | 16.88 | 15,217 | +0.18(+1.08%) |
Apr 11, 2017 | 16.79 | 16.80 | 16.62 | 16.70 | 14,651 | -0.06(-0.36%) |
Apr 10, 2017 | 16.65 | 16.80 | 16.65 | 16.76 | 6,576 | +0.10(+0.60%) |
Apr 07, 2017 | 16.78 | 16.78 | 16.66 | 16.66 | 9,246 | +0.02(+0.12%) |
Apr 06, 2017 | 16.69 | 16.71 | 16.61 | 16.64 | 9,592 | -0.07(-0.42%) |
Apr 05, 2017 | 16.81 | 16.82 | 16.62 | 16.71 | 12,965 | -0.38(-2.22%) |
Apr 04, 2017 | 17.00 | 17.11 | 16.98 | 17.09 | 13,793 | -0.17(-0.98%) |
Apr 03, 2017 | 17.35 | 17.37 | 17.23 | 17.26 | 7,470 | -0.14(-0.80%) |
Mar 31, 2017 | 17.18 | 17.40 | 17.18 | 17.40 | 5,870 | +0.00(+0.00%) |
Mar 30, 2017 | 17.41 | 17.45 | 17.37 | 17.40 | 13,706 | -0.14(-0.80%) |
Mar 29, 2017 | 17.49 | 17.54 | 17.46 | 17.54 | 10,140 | -0.17(-0.96%) |
Mar 28, 2017 | 17.77 | 17.77 | 17.70 | 17.71 | 12,633 | +0.16(+0.91%) |
Mar 27, 2017 | 17.43 | 17.55 | 17.42 | 17.55 | 17,340 | +0.03(+0.17%) |
Mar 24, 2017 | 17.32 | 17.52 | 17.32 | 17.52 | 5,614 | +0.19(+1.10%) |
Mar 23, 2017 | 17.28 | 17.41 | 17.24 | 17.33 | 12,049 | +0.19(+1.11%) |
Mar 22, 2017 | 17.11 | 17.23 | 17.08 | 17.14 | 5,665 | +0.07(+0.44%) |
Mar 21, 2017 | 17.14 | 17.17 | 16.99 | 17.07 | 21,640 | -0.02(-0.15%) |
Mar 20, 2017 | 16.99 | 17.16 | 16.98 | 17.09 | 6,356 | +0.25(+1.48%) |
Mar 17, 2017 | 16.96 | 16.96 | 16.80 | 16.84 | 9,610 | -0.21(-1.23%) |
Mar 16, 2017 | 17.00 | 17.09 | 16.88 | 17.05 | 14,195 | -0.45(-2.57%) |
Mar 15, 2017 | 17.70 | 17.70 | 17.10 | 17.50 | 14,867 | -0.60(-3.31%) |
Mar 14, 2017 | 18.09 | 18.10 | 18.02 | 18.10 | 5,830 | -0.20(-1.09%) |
Mar 13, 2017 | 18.29 | 18.36 | 18.26 | 18.30 | 13,106 | +0.21(+1.19%) |
Mar 10, 2017 | 18.11 | 18.15 | 18.00 | 18.09 | 6,330 | +0.02(+0.08%) |
Mar 09, 2017 | 18.05 | 18.09 | 18.00 | 18.07 | 9,784 | -0.01(-0.06%) |
Mar 08, 2017 | 18.12 | 18.19 | 18.02 | 18.08 | 7,512 | -0.16(-0.85%) |
Mar 07, 2017 | 18.17 | 18.28 | 18.17 | 18.23 | 4,843 | -0.02(-0.08%) |
Mar 06, 2017 | 18.31 | 18.31 | 18.18 | 18.25 | 8,724 | -0.28(-1.51%) |
Mar 03, 2017 | 18.37 | 18.53 | 18.25 | 18.53 | 17,560 | +0.48(+2.66%) |
Mar 02, 2017 | 18.05 | 18.08 | 17.96 | 18.05 | 12,076 | -0.19(-1.02%) |
Mar 01, 2017 | 18.27 | 18.31 | 18.21 | 18.24 | 7,381 | +0.51(+2.85%) |
Feb 28, 2017 | 17.73 | 17.82 | 17.70 | 17.73 | 11,307 | -0.04(-0.25%) |
Feb 27, 2017 | 17.66 | 17.81 | 17.66 | 17.77 | 8,098 | +0.00(+0.03%) |
Feb 24, 2017 | 17.68 | 17.77 | 17.68 | 17.77 | 10,042 | -0.27(-1.50%) |
Feb 23, 2017 | 18.16 | 18.23 | 17.99 | 18.04 | 30,301 | -0.24(-1.31%) |
Feb 22, 2017 | 18.07 | 18.28 | 18.02 | 18.28 | 8,745 | -0.03(-0.16%) |
Feb 21, 2017 | 18.33 | 18.33 | 18.22 | 18.31 | 7,347 | -0.12(-0.65%) |
Feb 17, 2017 | 18.43 | 18.43 | 18.43 | 0 | -0.40(-2.12%) | |
Feb 16, 2017 | 18.72 | 18.83 | 18.69 | 18.83 | 6,756 | -0.06(-0.32%) |
Feb 15, 2017 | 18.77 | 18.89 | 18.77 | 18.89 | 5,048 | -0.19(-1.00%) |
Feb 14, 2017 | 19.14 | 19.16 | 19.01 | 19.08 | 7,325 | +0.51(+2.75%) |
Feb 13, 2017 | 18.53 | 18.58 | 18.49 | 18.57 | 41,967 | +0.81(+4.56%) |
Feb 10, 2017 | 17.84 | 17.84 | 17.71 | 17.76 | 7,349 | +0.09(+0.51%) |
Feb 09, 2017 | 17.58 | 17.67 | 17.52 | 17.67 | 6,465 | -0.22(-1.23%) |
Feb 08, 2017 | 17.68 | 17.89 | 17.68 | 17.89 | 9,603 | +0.20(+1.13%) |
Feb 07, 2017 | 17.89 | 17.89 | 17.61 | 17.69 | 9,116 | -0.20(-1.09%) |
Feb 06, 2017 | 17.85 | 17.94 | 17.85 | 17.89 | 5,472 | -0.36(-2.00%) |
Feb 03, 2017 | 18.34 | 18.34 | 18.20 | 18.25 | 8,371 | -0.01(-0.05%) |
Feb 02, 2017 | 18.36 | 18.36 | 18.25 | 18.26 | 6,848 | -0.11(-0.60%) |
Feb 01, 2017 | 18.32 | 18.37 | 18.25 | 18.37 | 5,802 | +0.31(+1.72%) |
Jan 31, 2017 | 18.21 | 18.21 | 17.95 | 18.06 | 7,225 | +0.10(+0.56%) |
Jan 30, 2017 | 17.88 | 18.00 | 17.88 | 17.96 | 15,741 | -0.27(-1.48%) |
Jan 27, 2017 | 18.35 | 18.35 | 18.19 | 18.23 | 9,259 | -0.29(-1.57%) |
Jan 26, 2017 | 18.50 | 18.54 | 18.44 | 18.52 | 13,382 | -0.40(-2.11%) |
Jan 25, 2017 | 18.96 | 18.98 | 18.80 | 18.92 | 5,367 | +0.23(+1.23%) |
Jan 24, 2017 | 18.59 | 18.69 | 18.59 | 18.69 | 9,678 | +0.09(+0.48%) |
Jan 23, 2017 | 18.41 | 18.62 | 18.41 | 18.60 | 13,886 | +0.25(+1.36%) |
Jan 20, 2017 | 18.35 | 18.35 | 18.28 | 18.35 | 6,096 | +0.10(+0.55%) |
Jan 19, 2017 | 18.29 | 18.29 | 18.22 | 18.25 | 4,969 | +0.17(+0.94%) |
Jan 18, 2017 | 18.07 | 18.09 | 18.04 | 18.08 | 12,505 | -0.07(-0.39%) |
Jan 17, 2017 | 18.10 | 18.15 | 18.07 | 18.15 | 46,054 | +0.44(+2.48%) |
Jan 13, 2017 | 17.71 | 17.71 | 17.71 | 0 | -0.73(-3.96%) | |
Jan 12, 2017 | 18.70 | 18.70 | 18.19 | 18.44 | 8,799 | -0.29(-1.52%) |
Jan 11, 2017 | 18.57 | 18.75 | 18.57 | 18.73 | 4,363 | +0.23(+1.22%) |
Jan 10, 2017 | 18.61 | 18.72 | 18.50 | 18.50 | 13,295 | +0.10(+0.54%) |
Jan 09, 2017 | 17.96 | 18.46 | 17.96 | 18.40 | 26,847 | +0.17(+0.93%) |
Jan 06, 2017 | 18.11 | 18.26 | 18.11 | 18.23 | 8,763 | -0.03(-0.16%) |
Jan 05, 2017 | 18.16 | 18.26 | 18.16 | 18.26 | 19,911 | +0.33(+1.81%) |
Jan 04, 2017 | 17.78 | 17.94 | 17.78 | 17.93 | 9,066 | +0.00(+0.03%) |
Jan 03, 2017 | 17.99 | 17.99 | 17.85 | 17.93 | 25,448 | +0.10(+0.56%) |
Dec 30, 2016 | 17.83 | 17.83 | 17.83 | 0 | +0.16(+0.91%) | |
Dec 29, 2016 | 17.61 | 17.67 | 17.58 | 17.67 | 7,486 | +0.00(+0.00%) |
Dec 28, 2016 | 17.71 | 17.71 | 17.55 | 17.67 | 15,484 | -0.13(-0.73%) |
Dec 27, 2016 | 17.82 | 17.85 | 17.80 | 17.80 | 18,247 | -0.02(-0.08%) |
Dec 23, 2016 | 17.82 | 17.82 | 17.82 | 0 | +0.03(+0.14%) | |
Dec 22, 2016 | 17.87 | 17.88 | 17.79 | 17.79 | 26,930 | -0.11(-0.61%) |
Dec 21, 2016 | 17.90 | 17.90 | 17.82 | 17.90 | 6,556 | +0.07(+0.37%) |
Dec 20, 2016 | 17.76 | 17.87 | 17.76 | 17.83 | 9,035 | +0.10(+0.59%) |
Dec 19, 2016 | 17.77 | 17.83 | 17.72 | 17.73 | 363,546 | -0.07(-0.42%) |
Dec 16, 2016 | 17.70 | 17.92 | 17.68 | 17.80 | 251,083 | +0.22(+1.25%) |
Dec 15, 2016 | 17.47 | 17.62 | 17.42 | 17.59 | 194,860 | +0.37(+2.12%) |
Dec 14, 2016 | 17.56 | 17.68 | 17.22 | 17.22 | 9,698 | -0.16(-0.92%) |
Dec 13, 2016 | 17.28 | 17.48 | 17.28 | 17.38 | 33,240 | +0.30(+1.76%) |
Dec 12, 2016 | 17.18 | 17.18 | 17.04 | 17.08 | 13,103 | -0.11(-0.61%) |
Dec 09, 2016 | 17.17 | 17.24 | 17.09 | 17.18 | 8,596 | -0.29(-1.66%) |
Dec 08, 2016 | 17.47 | 17.50 | 17.42 | 17.48 | 7,179 | +0.09(+0.49%) |
Dec 07, 2016 | 17.06 | 17.39 | 17.06 | 17.39 | 6,358 | +0.65(+3.88%) |
Dec 06, 2016 | 16.68 | 16.82 | 16.68 | 16.74 | 17,838 | +0.36(+2.20%) |
Dec 05, 2016 | 16.29 | 16.40 | 16.29 | 16.38 | 14,681 | +0.60(+3.84%) |
Dec 02, 2016 | 15.82 | 15.86 | 15.71 | 15.78 | 4,697 | -0.25(-1.56%) |
Dec 01, 2016 | 16.02 | 16.07 | 15.94 | 16.02 | 13,557 | +0.28(+1.81%) |
Nov 30, 2016 | 15.61 | 15.74 | 15.61 | 15.74 | 19,227 | +0.06(+0.38%) |
Nov 29, 2016 | 15.48 | 15.72 | 15.47 | 15.68 | 29,745 | +0.17(+1.10%) |
Nov 28, 2016 | 15.54 | 15.58 | 15.49 | 15.51 | 14,851 | +0.03(+0.19%) |
Nov 25, 2016 | 15.45 | 15.50 | 15.42 | 15.48 | 6,673 | -0.04(-0.26%) |
Nov 23, 2016 | 15.52 | 15.52 | 15.52 | 0 | -0.39(-2.48%) | |
Nov 22, 2016 | 15.89 | 15.91 | 15.82 | 15.91 | 15,385 | +0.28(+1.82%) |
Nov 21, 2016 | 15.69 | 15.71 | 15.61 | 15.63 | 9,286 | -0.09(-0.57%) |
Nov 18, 2016 | 15.81 | 15.81 | 15.67 | 15.72 | 4,779 | -0.02(-0.15%) |
Nov 17, 2016 | 15.72 | 15.84 | 15.71 | 15.74 | 17,886 | -0.01(-0.04%) |
Nov 16, 2016 | 15.53 | 15.77 | 15.53 | 15.75 | 7,502 | -0.13(-0.82%) |
Nov 15, 2016 | 15.78 | 15.92 | 15.78 | 15.88 | 6,970 | +0.10(+0.63%) |
Nov 14, 2016 | 15.66 | 15.78 | 15.61 | 15.78 | 7,619 | -0.27(-1.65%) |
Nov 11, 2016 | 16.10 | 16.10 | 15.96 | 16.05 | 7,179 | +0.20(+1.23%) |
Nov 10, 2016 | 16.04 | 16.04 | 15.67 | 15.85 | 7,461 | -0.65(-3.94%) |
Nov 09, 2016 | 16.51 | 16.51 | 16.38 | 16.50 | 6,099 | -0.49(-2.88%) |
Nov 08, 2016 | 16.82 | 17.00 | 16.82 | 16.99 | 4,354 | -0.04(-0.21%) |
Nov 07, 2016 | 17.05 | 17.07 | 16.98 | 17.02 | 12,718 | +0.45(+2.71%) |
Nov 04, 2016 | 16.60 | 16.68 | 16.48 | 16.57 | 4,539 | -0.12(-0.75%) |
Nov 03, 2016 | 17.00 | 17.00 | 16.70 | 16.70 | 4,544 | +0.10(+0.60%) |
Nov 02, 2016 | 16.60 | 16.60 | 16.54 | 16.60 | 5,291 | -0.45(-2.64%) |
Nov 01, 2016 | 17.11 | 17.11 | 16.93 | 17.05 | 3,244 | -0.27(-1.56%) |
Oct 31, 2016 | 17.25 | 17.32 | 17.24 | 17.32 | 2,531 | -0.02(-0.12%) |
Oct 28, 2016 | 17.21 | 17.34 | 17.21 | 17.34 | 16,664 | +0.14(+0.81%) |
Oct 27, 2016 | 17.12 | 17.25 | 17.12 | 17.20 | 92,293 | +0.02(+0.09%) |
Oct 26, 2016 | 17.26 | 17.27 | 17.14 | 17.18 | 6,362 | +0.55(+3.34%) |
Oct 25, 2016 | 16.63 | 16.87 | 16.61 | 16.63 | 8,424 | -0.24(-1.42%) |
Oct 24, 2016 | 16.94 | 16.94 | 16.84 | 16.87 | 6,356 | +0.17(+0.99%) |
Oct 21, 2016 | 16.76 | 16.76 | 16.70 | 16.70 | 3,852 | -0.24(-1.42%) |
Oct 20, 2016 | 16.99 | 17.00 | 16.85 | 16.95 | 6,633 | -0.14(-0.85%) |
Oct 19, 2016 | 17.02 | 17.09 | 16.95 | 17.09 | 25,535 | +0.22(+1.30%) |
Oct 18, 2016 | 16.83 | 16.89 | 16.79 | 16.87 | 11,106 | +0.15(+0.90%) |
Oct 17, 2016 | 16.71 | 16.74 | 16.67 | 16.72 | 32,215 | +0.04(+0.24%) |
Oct 14, 2016 | 16.76 | 16.78 | 16.52 | 16.68 | 5,002 | +0.27(+1.65%) |
Oct 13, 2016 | 16.35 | 16.47 | 16.29 | 16.41 | 6,467 | -0.32(-1.91%) |
Oct 12, 2016 | 16.69 | 16.73 | 16.57 | 16.73 | 1,809 | -0.14(-0.83%) |
Oct 11, 2016 | 16.95 | 17.05 | 16.80 | 16.87 | 10,837 | -0.18(-1.08%) |
Oct 10, 2016 | 17.09 | 17.12 | 17.05 | 17.05 | 9,063 | +0.07(+0.38%) |
Oct 07, 2016 | 17.01 | 17.01 | 16.80 | 16.99 | 3,294 | -0.14(-0.82%) |
Oct 06, 2016 | 17.14 | 17.18 | 17.08 | 17.13 | 2,716 | -0.06(-0.35%) |
Oct 05, 2016 | 17.15 | 17.19 | 17.10 | 17.19 | 31,123 | +0.42(+2.50%) |
Oct 04, 2016 | 16.78 | 16.90 | 16.62 | 16.77 | 16,863 | +0.29(+1.76%) |
Oct 03, 2016 | 16.32 | 16.51 | 16.32 | 16.48 | 2,237 | +0.05(+0.27%) |
Sep 30, 2016 | 16.24 | 16.51 | 16.16 | 16.43 | 11,811 | +0.36(+2.21%) |
Sep 29, 2016 | 16.29 | 16.29 | 15.90 | 16.08 | 6,663 | -0.25(-1.53%) |
Sep 28, 2016 | 16.25 | 16.37 | 16.19 | 16.33 | 8,245 | +0.37(+2.32%) |
Sep 27, 2016 | 15.98 | 15.99 | 15.82 | 15.96 | 12,411 | +0.07(+0.41%) |
Sep 26, 2016 | 16.02 | 16.02 | 15.83 | 15.89 | 15,230 | -0.36(-2.18%) |
Sep 23, 2016 | 16.19 | 16.27 | 16.17 | 16.25 | 213,965 | -0.23(-1.37%) |
Sep 22, 2016 | 16.56 | 16.60 | 16.44 | 16.48 | 12,239 | +0.33(+2.04%) |
Sep 21, 2016 | 16.01 | 16.14 | 15.91 | 16.14 | 13,119 | +0.42(+2.70%) |
Sep 20, 2016 | 15.74 | 15.77 | 15.65 | 15.72 | 5,398 | -0.06(-0.38%) |
Sep 19, 2016 | 15.85 | 15.90 | 15.67 | 15.78 | 7,061 | +0.38(+2.43%) |
Sep 16, 2016 | 15.40 | 15.47 | 15.36 | 15.40 | 4,985 | -0.57(-3.54%) |
Sep 15, 2016 | 15.73 | 15.99 | 15.72 | 15.97 | 24,336 | +0.11(+0.66%) |
Sep 14, 2016 | 15.89 | 16.01 | 15.83 | 15.87 | 5,395 | -0.17(-1.03%) |
Sep 13, 2016 | 16.32 | 16.32 | 16.01 | 16.03 | 12,654 | -0.49(-2.97%) |
Sep 12, 2016 | 16.07 | 16.52 | 16.07 | 16.52 | 7,723 | +0.06(+0.36%) |
Sep 09, 2016 | 16.56 | 16.56 | 16.39 | 16.46 | 4,076 | -0.21(-1.29%) |
Sep 08, 2016 | 16.55 | 16.71 | 16.55 | 16.68 | 6,297 | -0.00(-0.03%) |
Sep 07, 2016 | 16.76 | 16.77 | 16.62 | 16.68 | 7,353 | -0.06(-0.36%) |
Sep 06, 2016 | 16.75 | 16.80 | 16.69 | 16.74 | 5,515 | +0.23(+1.39%) |
Sep 02, 2016 | 16.51 | 16.51 | 16.51 | 0 | +0.16(+0.98%) | |
Sep 01, 2016 | 16.52 | 16.55 | 16.18 | 16.35 | 52,626 | +0.11(+0.65%) |
Aug 31, 2016 | 16.36 | 16.36 | 16.23 | 16.25 | 59,440 | -0.02(-0.15%) |
Aug 30, 2016 | 16.37 | 16.40 | 16.27 | 16.27 | 25,072 | +0.14(+0.87%) |
Aug 29, 2016 | 16.10 | 16.26 | 16.10 | 16.13 | 5,529 | +0.04(+0.25%) |
Aug 26, 2016 | 16.44 | 16.45 | 16.03 | 16.09 | 11,439 | -0.13(-0.80%) |
Aug 25, 2016 | 16.24 | 16.28 | 16.22 | 16.22 | 16,766 | -0.13(-0.80%) |
Aug 24, 2016 | 16.40 | 16.51 | 16.35 | 16.35 | 3,388 | -0.10(-0.59%) |
Aug 23, 2016 | 16.64 | 16.64 | 16.44 | 16.45 | 5,065 | -0.26(-1.57%) |
Aug 22, 2016 | 16.59 | 16.77 | 16.59 | 16.71 | 5,893 | +0.16(+0.97%) |
Aug 19, 2016 | 16.37 | 16.56 | 16.35 | 16.55 | 4,339 | -0.07(-0.42%) |
Aug 18, 2016 | 16.55 | 16.70 | 16.55 | 16.62 | 6,620 | +0.15(+0.91%) |
Aug 17, 2016 | 16.49 | 16.74 | 16.47 | 16.47 | 4,697 | -0.30(-1.79%) |
Aug 16, 2016 | 16.75 | 16.85 | 16.67 | 16.77 | 13,042 | -0.38(-2.19%) |
Aug 15, 2016 | 17.12 | 17.15 | 17.10 | 17.14 | 6,776 | +0.25(+1.45%) |
Aug 12, 2016 | 16.89 | 16.98 | 16.87 | 16.90 | 3,907 | -0.14(-0.82%) |
Aug 11, 2016 | 17.07 | 17.15 | 17.04 | 17.04 | 4,867 | +0.18(+1.07%) |
Aug 10, 2016 | 16.98 | 16.98 | 16.86 | 16.86 | 4,539 | -0.17(-1.00%) |
Aug 09, 2016 | 16.98 | 17.11 | 16.95 | 17.03 | 3,212 | +0.06(+0.35%) |
Aug 08, 2016 | 16.96 | 16.97 | 16.85 | 16.97 | 5,299 | -0.07(-0.38%) |
Aug 05, 2016 | 16.95 | 17.11 | 16.94 | 17.04 | 8,940 | +0.48(+2.93%) |
Aug 04, 2016 | 16.53 | 16.55 | 16.45 | 16.55 | 3,645 | +0.05(+0.27%) |
Aug 03, 2016 | 16.55 | 16.57 | 16.45 | 16.50 | 12,007 | -0.26(-1.55%) |
Aug 02, 2016 | 17.00 | 17.00 | 16.71 | 16.77 | 10,364 | -0.48(-2.81%) |