Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.04 | 18.15 | 17.91 | 17.99 | 912,295 | -0.10(-0.53%) |
Apr 27, 2017 | 18.45 | 18.47 | 18.01 | 18.09 | 1,043,403 | -0.36(-1.97%) |
Apr 26, 2017 | 18.63 | 18.64 | 18.42 | 18.45 | 1,226,949 | -0.24(-1.30%) |
Apr 25, 2017 | 18.60 | 18.78 | 18.55 | 18.69 | 999,903 | +0.11(+0.61%) |
Apr 24, 2017 | 18.77 | 18.78 | 18.46 | 18.58 | 1,075,637 | -0.09(-0.46%) |
Apr 21, 2017 | 18.58 | 18.69 | 18.54 | 18.67 | 474,389 | +0.04(+0.23%) |
Apr 20, 2017 | 18.60 | 18.63 | 18.45 | 18.62 | 339,249 | -0.05(-0.28%) |
Apr 19, 2017 | 18.67 | 18.73 | 18.62 | 18.68 | 459,520 | +0.03(+0.19%) |
Apr 18, 2017 | 18.67 | 18.79 | 18.57 | 18.64 | 453,899 | -0.07(-0.37%) |
Apr 17, 2017 | 18.51 | 18.74 | 18.46 | 18.71 | 462,482 | +0.27(+1.45%) |
Apr 13, 2017 | 18.62 | 18.66 | 18.42 | 18.44 | 489,209 | -0.10(-0.56%) |
Apr 12, 2017 | 18.55 | 18.63 | 18.43 | 18.55 | 719,375 | +0.01(+0.05%) |
Apr 11, 2017 | 18.46 | 18.57 | 18.38 | 18.54 | 787,718 | +0.08(+0.42%) |
Apr 10, 2017 | 18.35 | 18.48 | 18.21 | 18.46 | 405,372 | +0.10(+0.57%) |
Apr 07, 2017 | 18.32 | 18.41 | 18.29 | 18.36 | 423,686 | +0.07(+0.38%) |
Apr 06, 2017 | 18.12 | 18.30 | 17.99 | 18.29 | 968,030 | +0.16(+0.91%) |
Apr 05, 2017 | 18.19 | 18.28 | 18.07 | 18.12 | 834,600 | -0.02(-0.10%) |
Apr 04, 2017 | 17.98 | 18.25 | 17.95 | 18.14 | 1,325,959 | +0.18(+1.01%) |
Apr 03, 2017 | 17.84 | 18.04 | 17.78 | 17.96 | 947,817 | +0.10(+0.58%) |
Mar 31, 2017 | 17.79 | 17.91 | 17.73 | 17.85 | 1,298,862 | +0.05(+0.29%) |
Mar 30, 2017 | 17.77 | 17.82 | 17.72 | 17.80 | 1,407,583 | +0.03(+0.19%) |
Mar 29, 2017 | 17.82 | 17.89 | 17.65 | 17.77 | 931,864 | -0.01(-0.05%) |
Mar 28, 2017 | 17.97 | 17.97 | 17.60 | 17.78 | 1,255,284 | -0.10(-0.58%) |
Mar 27, 2017 | 18.00 | 18.10 | 17.73 | 17.88 | 1,361,146 | -0.20(-1.10%) |
Mar 24, 2017 | 18.03 | 18.13 | 17.97 | 18.08 | 951,061 | +0.05(+0.29%) |
Mar 23, 2017 | 17.85 | 18.15 | 17.79 | 18.03 | 900,079 | +0.15(+0.82%) |
Mar 22, 2017 | 17.85 | 17.90 | 17.64 | 17.88 | 888,246 | +0.03(+0.15%) |
Mar 21, 2017 | 17.86 | 17.98 | 17.76 | 17.85 | 1,184,401 | +0.03(+0.15%) |
Mar 20, 2017 | 17.82 | 17.87 | 17.73 | 17.83 | 1,093,948 | +0.00(+0.00%) |
Mar 17, 2017 | 17.81 | 17.86 | 17.59 | 17.83 | 1,074,710 | +0.10(+0.54%) |
Mar 16, 2017 | 17.74 | 17.88 | 17.71 | 17.73 | 566,812 | -0.06(-0.34%) |
Mar 15, 2017 | 17.54 | 17.88 | 17.49 | 17.79 | 640,913 | +0.33(+1.88%) |
Mar 14, 2017 | 17.53 | 17.66 | 17.43 | 17.46 | 692,301 | -0.12(-0.69%) |
Mar 13, 2017 | 17.56 | 17.62 | 17.50 | 17.59 | 708,365 | +0.03(+0.17%) |
Mar 10, 2017 | 17.73 | 17.80 | 17.45 | 17.56 | 827,030 | -0.08(-0.44%) |
Mar 09, 2017 | 17.97 | 18.00 | 17.57 | 17.63 | 502,485 | -0.34(-1.87%) |
Mar 08, 2017 | 18.06 | 18.18 | 17.93 | 17.97 | 895,442 | -0.19(-1.04%) |
Mar 07, 2017 | 18.15 | 18.18 | 18.06 | 18.16 | 672,662 | -0.01(-0.05%) |
Mar 06, 2017 | 18.23 | 18.23 | 18.02 | 18.17 | 805,037 | -0.14(-0.75%) |
Mar 03, 2017 | 18.34 | 18.41 | 18.03 | 18.30 | 864,796 | +0.01(+0.05%) |
Mar 02, 2017 | 18.68 | 18.68 | 18.24 | 18.30 | 1,579,476 | -0.38(-2.03%) |
Mar 01, 2017 | 18.73 | 18.82 | 18.62 | 18.67 | 1,370,546 | -0.09(-0.50%) |
Feb 28, 2017 | 18.80 | 18.82 | 18.72 | 18.77 | 2,423,299 | -0.09(-0.50%) |
Feb 27, 2017 | 18.76 | 18.92 | 18.66 | 18.86 | 1,041,348 | +0.12(+0.64%) |
Feb 24, 2017 | 18.70 | 18.74 | 18.62 | 18.74 | 1,089,377 | +0.00(+0.00%) |
Feb 23, 2017 | 18.62 | 18.85 | 18.48 | 18.74 | 1,877,294 | +0.15(+0.83%) |
Feb 22, 2017 | 18.54 | 18.61 | 18.31 | 18.59 | 1,378,736 | +0.09(+0.51%) |
Feb 21, 2017 | 18.11 | 18.55 | 18.11 | 18.49 | 1,878,582 | +0.34(+1.90%) |
Feb 17, 2017 | 18.15 | 18.15 | 18.15 | 0 | +0.22(+1.25%) | |
Feb 16, 2017 | 17.88 | 18.04 | 17.87 | 17.93 | 1,086,477 | +0.07(+0.39%) |
Feb 15, 2017 | 17.89 | 17.90 | 17.74 | 17.86 | 1,290,030 | -0.13(-0.72%) |
Feb 14, 2017 | 17.85 | 17.99 | 17.81 | 17.99 | 626,608 | +0.05(+0.29%) |
Feb 13, 2017 | 17.99 | 18.00 | 17.82 | 17.93 | 980,269 | -0.02(-0.10%) |
Feb 10, 2017 | 17.72 | 17.99 | 17.66 | 17.95 | 951,924 | +0.25(+1.41%) |
Feb 09, 2017 | 17.69 | 17.84 | 17.61 | 17.70 | 692,227 | +0.03(+0.20%) |
Feb 08, 2017 | 17.51 | 17.73 | 17.43 | 17.67 | 941,472 | +0.18(+1.03%) |
Feb 07, 2017 | 17.68 | 17.82 | 17.44 | 17.49 | 671,439 | -0.25(-1.41%) |
Feb 06, 2017 | 17.58 | 17.76 | 17.55 | 17.74 | 612,010 | +0.13(+0.73%) |
Feb 03, 2017 | 17.50 | 17.61 | 17.36 | 17.61 | 1,254,587 | +0.22(+1.24%) |
Feb 02, 2017 | 17.24 | 17.40 | 17.13 | 17.39 | 1,158,365 | +0.15(+0.85%) |
Feb 01, 2017 | 17.64 | 17.72 | 17.17 | 17.25 | 687,859 | -0.39(-2.20%) |
Jan 31, 2017 | 17.68 | 17.79 | 17.61 | 17.63 | 898,419 | +0.02(+0.10%) |
Jan 30, 2017 | 17.58 | 17.66 | 17.45 | 17.62 | 968,662 | -0.05(-0.29%) |
Jan 27, 2017 | 17.91 | 17.91 | 17.58 | 17.67 | 902,222 | -0.15(-0.87%) |
Jan 26, 2017 | 17.87 | 17.92 | 17.62 | 17.82 | 1,198,003 | -0.09(-0.53%) |
Jan 25, 2017 | 17.61 | 17.93 | 17.51 | 17.92 | 2,849,043 | +0.34(+1.96%) |
Jan 24, 2017 | 17.59 | 17.71 | 17.44 | 17.57 | 496,411 | -0.09(-0.54%) |
Jan 23, 2017 | 17.49 | 17.67 | 17.36 | 17.67 | 1,122,664 | +0.25(+1.43%) |
Jan 20, 2017 | 17.36 | 17.46 | 17.30 | 17.42 | 1,648,009 | +0.06(+0.35%) |
Jan 19, 2017 | 17.44 | 17.48 | 17.25 | 17.36 | 925,762 | -0.10(-0.59%) |
Jan 18, 2017 | 17.37 | 17.54 | 17.26 | 17.46 | 1,210,219 | +0.10(+0.60%) |
Jan 17, 2017 | 17.05 | 17.38 | 16.99 | 17.36 | 1,290,656 | +0.35(+2.07%) |
Jan 13, 2017 | 17.00 | 17.00 | 17.00 | 0 | -0.04(-0.25%) | |
Jan 12, 2017 | 17.01 | 17.08 | 16.91 | 17.05 | 561,823 | +0.03(+0.15%) |
Jan 11, 2017 | 17.19 | 17.24 | 17.01 | 17.02 | 1,011,645 | -0.17(-1.00%) |
Jan 10, 2017 | 17.04 | 17.26 | 17.01 | 17.19 | 698,057 | +0.16(+0.96%) |
Jan 09, 2017 | 17.44 | 17.44 | 16.98 | 17.03 | 908,791 | -0.40(-2.27%) |
Jan 06, 2017 | 17.38 | 17.55 | 17.37 | 17.43 | 639,935 | -0.01(-0.05%) |
Jan 05, 2017 | 17.57 | 17.57 | 17.21 | 17.43 | 1,508,854 | -0.22(-1.22%) |
Jan 04, 2017 | 17.53 | 17.69 | 17.40 | 17.65 | 899,421 | +0.13(+0.74%) |
Jan 03, 2017 | 17.44 | 17.52 | 17.19 | 17.52 | 771,644 | +0.15(+0.84%) |
Dec 30, 2016 | 17.37 | 17.37 | 17.37 | 0 | +0.30(+1.76%) | |
Dec 29, 2016 | 16.94 | 17.12 | 16.84 | 17.07 | 422,429 | +0.21(+1.22%) |
Dec 28, 2016 | 16.98 | 17.03 | 16.82 | 16.87 | 467,070 | -0.13(-0.76%) |
Dec 27, 2016 | 16.99 | 17.13 | 16.99 | 17.00 | 299,587 | -0.01(-0.05%) |
Dec 23, 2016 | 17.00 | 17.00 | 17.00 | 0 | -0.25(-1.45%) | |
Dec 22, 2016 | 17.21 | 17.35 | 17.06 | 17.25 | 588,878 | +0.03(+0.15%) |
Dec 21, 2016 | 17.33 | 17.44 | 17.20 | 17.23 | 883,104 | -0.06(-0.35%) |
Dec 20, 2016 | 17.18 | 17.36 | 17.18 | 17.29 | 371,715 | +0.09(+0.55%) |
Dec 19, 2016 | 17.26 | 17.37 | 17.14 | 17.19 | 410,112 | +0.04(+0.25%) |
Dec 16, 2016 | 17.09 | 17.34 | 16.97 | 17.15 | 924,506 | +0.22(+1.32%) |
Dec 15, 2016 | 17.19 | 17.38 | 16.88 | 16.93 | 980,716 | -0.29(-1.70%) |
Dec 14, 2016 | 17.47 | 17.50 | 17.22 | 17.22 | 1,068,081 | -0.26(-1.48%) |
Dec 13, 2016 | 17.62 | 17.63 | 17.27 | 17.48 | 711,458 | -0.06(-0.37%) |
Dec 12, 2016 | 17.43 | 17.59 | 17.35 | 17.54 | 851,666 | +0.02(+0.10%) |
Dec 09, 2016 | 17.47 | 17.80 | 17.42 | 17.53 | 941,305 | -0.03(-0.20%) |
Dec 08, 2016 | 17.40 | 17.73 | 17.29 | 17.56 | 1,142,728 | +0.13(+0.74%) |
Dec 07, 2016 | 17.07 | 17.48 | 17.04 | 17.43 | 969,735 | +0.39(+2.26%) |
Dec 06, 2016 | 16.93 | 17.11 | 16.88 | 17.05 | 931,273 | +0.14(+0.81%) |
Dec 05, 2016 | 17.01 | 17.06 | 16.78 | 16.91 | 461,704 | -0.03(-0.15%) |
Dec 02, 2016 | 16.81 | 17.11 | 16.72 | 16.93 | 2,080,823 | +0.23(+1.38%) |
Dec 01, 2016 | 17.22 | 17.32 | 16.64 | 16.70 | 908,578 | -0.57(-3.27%) |
Nov 30, 2016 | 17.29 | 17.38 | 17.12 | 17.27 | 748,766 | -0.06(-0.35%) |
Nov 29, 2016 | 17.15 | 17.53 | 17.14 | 17.33 | 926,286 | +0.14(+0.80%) |
Nov 28, 2016 | 17.00 | 17.23 | 16.94 | 17.19 | 1,337,346 | +0.14(+0.80%) |
Nov 25, 2016 | 16.95 | 17.09 | 16.95 | 17.05 | 212,965 | +0.10(+0.61%) |
Nov 23, 2016 | 16.95 | 16.95 | 16.95 | 0 | -0.02(-0.10%) | |
Nov 22, 2016 | 16.85 | 17.03 | 16.75 | 16.97 | 592,928 | +0.21(+1.28%) |
Nov 21, 2016 | 16.86 | 17.03 | 16.72 | 16.75 | 774,910 | -0.10(-0.61%) |
Nov 18, 2016 | 16.80 | 16.90 | 16.71 | 16.86 | 811,546 | +0.10(+0.61%) |
Nov 17, 2016 | 16.51 | 16.82 | 16.51 | 16.75 | 638,768 | +0.26(+1.56%) |
Nov 16, 2016 | 16.61 | 16.67 | 16.43 | 16.50 | 888,364 | -0.16(-0.98%) |
Nov 15, 2016 | 17.12 | 17.23 | 16.58 | 16.66 | 1,514,340 | -0.46(-2.70%) |
Nov 14, 2016 | 16.53 | 17.13 | 16.52 | 17.12 | 1,036,938 | +0.56(+3.36%) |
Nov 11, 2016 | 16.44 | 16.82 | 16.42 | 16.57 | 758,358 | +0.09(+0.57%) |
Nov 10, 2016 | 16.36 | 16.62 | 16.04 | 16.47 | 1,149,062 | +0.11(+0.68%) |
Nov 09, 2016 | 16.22 | 16.52 | 16.03 | 16.36 | 816,189 | -0.20(-1.19%) |
Nov 08, 2016 | 16.50 | 16.66 | 16.44 | 16.56 | 768,003 | +0.08(+0.47%) |
Nov 07, 2016 | 16.33 | 16.58 | 16.33 | 16.48 | 540,956 | +0.27(+1.64%) |
Nov 04, 2016 | 16.10 | 16.35 | 16.04 | 16.22 | 789,402 | +0.11(+0.69%) |
Nov 03, 2016 | 16.17 | 16.40 | 15.94 | 16.10 | 922,115 | -0.18(-1.10%) |
Nov 02, 2016 | 16.52 | 16.52 | 16.25 | 16.28 | 842,991 | -0.22(-1.35%) |
Nov 01, 2016 | 16.69 | 16.69 | 16.47 | 16.51 | 784,429 | -0.25(-1.48%) |
Oct 31, 2016 | 16.51 | 16.79 | 16.41 | 16.75 | 840,177 | +0.33(+2.03%) |
Oct 28, 2016 | 16.66 | 16.75 | 16.39 | 16.42 | 731,233 | -0.14(-0.83%) |
Oct 27, 2016 | 16.89 | 16.90 | 16.46 | 16.56 | 747,495 | -0.34(-2.03%) |
Oct 26, 2016 | 17.05 | 17.05 | 16.68 | 16.90 | 1,765,981 | -0.22(-1.30%) |
Oct 25, 2016 | 17.09 | 17.17 | 16.89 | 17.12 | 1,790,950 | +0.00(+0.00%) |
Oct 24, 2016 | 17.19 | 17.35 | 17.06 | 17.12 | 553,679 | -0.03(-0.20%) |
Oct 21, 2016 | 17.19 | 17.28 | 17.09 | 17.16 | 540,504 | -0.14(-0.79%) |
Oct 20, 2016 | 17.29 | 17.43 | 17.21 | 17.29 | 358,395 | -0.06(-0.35%) |
Oct 19, 2016 | 17.38 | 17.52 | 17.29 | 17.35 | 513,412 | +0.02(+0.10%) |
Oct 18, 2016 | 17.46 | 17.48 | 17.32 | 17.34 | 788,354 | +0.03(+0.15%) |
Oct 17, 2016 | 17.35 | 17.49 | 17.30 | 17.31 | 738,580 | -0.03(-0.20%) |
Oct 14, 2016 | 17.42 | 17.54 | 17.21 | 17.35 | 1,405,932 | +0.03(+0.15%) |
Oct 13, 2016 | 16.98 | 17.47 | 16.98 | 17.32 | 1,019,137 | +0.29(+1.71%) |
Oct 12, 2016 | 16.81 | 17.04 | 16.80 | 17.03 | 1,166,137 | +0.26(+1.53%) |
Oct 11, 2016 | 17.09 | 17.11 | 16.70 | 16.77 | 631,787 | -0.34(-2.00%) |
Oct 10, 2016 | 16.99 | 17.25 | 16.95 | 17.11 | 853,093 | +0.16(+0.96%) |
Oct 07, 2016 | 16.95 | 17.22 | 16.88 | 16.95 | 1,823,986 | +0.06(+0.35%) |
Oct 06, 2016 | 16.95 | 17.02 | 16.70 | 16.89 | 1,689,995 | -0.09(-0.50%) |
Oct 05, 2016 | 17.35 | 17.52 | 16.84 | 16.98 | 2,376,437 | -0.38(-2.17%) |
Oct 04, 2016 | 17.64 | 17.65 | 17.25 | 17.35 | 838,193 | -0.28(-1.60%) |
Oct 03, 2016 | 17.88 | 17.93 | 17.59 | 17.64 | 828,419 | -0.30(-1.67%) |
Sep 30, 2016 | 18.30 | 18.48 | 17.91 | 17.94 | 1,312,555 | -0.30(-1.64%) |
Sep 29, 2016 | 18.52 | 18.68 | 18.22 | 18.24 | 1,933,270 | -0.31(-1.66%) |
Sep 28, 2016 | 18.36 | 18.58 | 18.24 | 18.54 | 1,609,080 | +0.27(+1.50%) |
Sep 27, 2016 | 18.50 | 18.56 | 18.25 | 18.27 | 744,653 | -0.16(-0.88%) |
Sep 26, 2016 | 18.48 | 18.65 | 18.41 | 18.43 | 961,976 | -0.05(-0.28%) |
Sep 23, 2016 | 18.14 | 18.55 | 18.09 | 18.48 | 1,252,045 | +0.23(+1.27%) |
Sep 22, 2016 | 18.17 | 18.34 | 18.15 | 18.25 | 814,237 | +0.22(+1.23%) |
Sep 21, 2016 | 17.78 | 18.06 | 17.65 | 18.03 | 1,843,449 | +0.32(+1.79%) |
Sep 20, 2016 | 17.83 | 17.92 | 17.65 | 17.71 | 1,325,202 | -0.09(-0.48%) |
Sep 19, 2016 | 17.90 | 17.94 | 17.62 | 17.80 | 1,001,381 | +0.02(+0.10%) |
Sep 16, 2016 | 17.62 | 17.92 | 17.59 | 17.78 | 4,975,592 | +0.10(+0.58%) |
Sep 15, 2016 | 17.59 | 17.75 | 17.52 | 17.68 | 1,307,383 | +0.12(+0.66%) |
Sep 14, 2016 | 17.81 | 17.96 | 17.53 | 17.56 | 996,483 | -0.22(-1.24%) |
Sep 13, 2016 | 18.10 | 18.17 | 17.62 | 17.79 | 1,274,486 | -0.44(-2.43%) |
Sep 12, 2016 | 18.02 | 18.34 | 17.86 | 18.23 | 1,500,566 | +0.10(+0.56%) |
Sep 09, 2016 | 18.51 | 18.59 | 18.11 | 18.13 | 1,520,633 | -0.62(-3.32%) |
Sep 08, 2016 | 18.77 | 18.80 | 18.65 | 18.75 | 798,781 | -0.14(-0.72%) |
Sep 07, 2016 | 18.65 | 18.97 | 18.59 | 18.88 | 1,230,343 | +0.22(+1.19%) |
Sep 06, 2016 | 18.68 | 18.84 | 18.55 | 18.66 | 1,507,465 | +0.06(+0.32%) |
Sep 02, 2016 | 18.54 | 18.60 | 18.60 | 18.60 | 1,607,433 | +0.17(+0.92%) |
Sep 01, 2016 | 18.20 | 18.47 | 17.97 | 18.43 | 1,656,821 | +0.14(+0.79%) |
Aug 31, 2016 | 18.06 | 18.39 | 17.94 | 18.29 | 1,497,747 | +0.14(+0.80%) |
Aug 30, 2016 | 18.11 | 18.15 | 17.90 | 18.14 | 1,434,805 | +0.09(+0.47%) |
Aug 29, 2016 | 17.79 | 18.12 | 17.62 | 18.06 | 2,586,239 | +0.42(+2.37%) |
Aug 26, 2016 | 17.85 | 17.96 | 17.49 | 17.64 | 1,100,591 | -0.23(-1.29%) |
Aug 25, 2016 | 17.67 | 18.00 | 17.65 | 17.87 | 722,718 | +0.20(+1.16%) |
Aug 24, 2016 | 17.90 | 18.06 | 17.50 | 17.67 | 1,798,367 | +0.19(+1.07%) |
Aug 23, 2016 | 17.58 | 17.65 | 17.44 | 17.48 | 801,866 | -0.05(-0.29%) |
Aug 22, 2016 | 17.54 | 17.67 | 17.45 | 17.53 | 1,046,374 | -0.07(-0.39%) |
Aug 19, 2016 | 17.74 | 17.81 | 17.46 | 17.60 | 968,584 | -0.20(-1.10%) |
Aug 18, 2016 | 17.66 | 17.82 | 17.66 | 17.79 | 862,698 | +0.08(+0.43%) |
Aug 17, 2016 | 17.67 | 17.73 | 17.42 | 17.72 | 968,905 | +0.09(+0.48%) |
Aug 16, 2016 | 17.57 | 17.63 | 17.45 | 17.63 | 1,223,484 | +0.06(+0.34%) |
Aug 15, 2016 | 17.62 | 17.73 | 17.49 | 17.57 | 810,527 | -0.04(-0.24%) |
Aug 12, 2016 | 17.56 | 17.75 | 17.53 | 17.62 | 583,642 | +0.05(+0.29%) |
Aug 11, 2016 | 17.66 | 17.67 | 17.43 | 17.56 | 638,114 | -0.12(-0.67%) |
Aug 10, 2016 | 17.74 | 17.85 | 17.61 | 17.68 | 578,819 | -0.04(-0.24%) |
Aug 09, 2016 | 17.67 | 17.75 | 17.55 | 17.73 | 785,147 | +0.03(+0.14%) |
Aug 08, 2016 | 17.93 | 17.96 | 17.65 | 17.70 | 1,283,555 | -0.21(-1.19%) |
Aug 05, 2016 | 17.83 | 17.94 | 17.76 | 17.91 | 813,191 | +0.12(+0.67%) |
Aug 04, 2016 | 17.70 | 17.81 | 17.56 | 17.79 | 1,143,296 | +0.14(+0.77%) |
Aug 03, 2016 | 17.50 | 17.66 | 17.35 | 17.66 | 1,427,445 | +0.16(+0.93%) |
Aug 02, 2016 | 17.81 | 17.85 | 17.50 | 17.50 | 1,422,555 | -0.40(-2.24%) |
Aug 01, 2016 | 17.90 | 17.92 | 17.76 | 17.90 | 1,578,722 | +0.02(+0.10%) |
Jul 29, 2016 | 17.64 | 17.92 | 17.64 | 17.88 | 2,114,522 | +0.17(+0.96%) |
Jul 28, 2016 | 17.39 | 17.73 | 17.14 | 17.71 | 2,007,303 | +0.25(+1.42%) |
Jul 27, 2016 | 17.35 | 17.48 | 17.23 | 17.46 | 1,722,270 | +0.07(+0.39%) |
Jul 26, 2016 | 17.58 | 17.59 | 17.24 | 17.39 | 962,198 | -0.14(-0.83%) |
Jul 25, 2016 | 17.45 | 17.56 | 17.27 | 17.54 | 2,480,575 | +0.19(+1.08%) |
Jul 22, 2016 | 17.15 | 17.39 | 17.05 | 17.35 | 1,900,355 | +0.26(+1.49%) |
Jul 21, 2016 | 16.80 | 17.13 | 16.72 | 17.10 | 1,336,144 | +0.29(+1.72%) |
Jul 20, 2016 | 16.89 | 16.89 | 16.67 | 16.81 | 1,073,160 | -0.03(-0.15%) |
Jul 19, 2016 | 16.75 | 16.88 | 16.67 | 16.83 | 1,195,488 | +0.09(+0.51%) |
Jul 18, 2016 | 16.72 | 16.77 | 16.64 | 16.75 | 1,000,021 | +0.05(+0.31%) |
Jul 15, 2016 | 16.75 | 16.83 | 16.60 | 16.70 | 956,905 | -0.09(-0.51%) |
Jul 14, 2016 | 16.75 | 16.85 | 16.64 | 16.78 | 2,058,474 | +0.00(+0.00%) |
Jul 13, 2016 | 16.65 | 16.80 | 16.59 | 16.78 | 1,423,983 | +0.21(+1.29%) |
Jul 12, 2016 | 16.63 | 16.68 | 16.45 | 16.57 | 1,603,584 | -0.04(-0.26%) |
Jul 11, 2016 | 16.50 | 16.63 | 16.29 | 16.61 | 1,663,675 | +0.08(+0.46%) |
Jul 08, 2016 | 16.08 | 16.53 | 16.03 | 16.53 | 2,054,763 | +0.53(+3.30%) |
Jul 07, 2016 | 16.25 | 16.25 | 15.73 | 16.01 | 1,806,861 | -0.22(-1.36%) |
Jul 06, 2016 | 16.35 | 16.35 | 16.07 | 16.23 | 1,247,786 | -0.12(-0.73%) |
Jul 05, 2016 | 16.24 | 16.35 | 16.20 | 16.35 | 932,170 | +0.07(+0.42%) |
Jul 01, 2016 | 16.18 | 16.28 | 16.28 | 16.28 | 961,267 | +0.10(+0.63%) |
Jun 30, 2016 | 16.06 | 16.25 | 16.01 | 16.18 | 1,219,413 | +0.13(+0.80%) |
Jun 29, 2016 | 15.93 | 16.12 | 15.87 | 16.05 | 711,682 | +0.17(+1.07%) |
Jun 28, 2016 | 15.73 | 15.96 | 15.67 | 15.88 | 1,082,260 | +0.26(+1.69%) |
Jun 27, 2016 | 15.93 | 15.96 | 15.60 | 15.61 | 867,341 | -0.37(-2.34%) |
Jun 24, 2016 | 16.06 | 16.27 | 15.83 | 15.99 | 1,968,114 | -0.33(-2.04%) |
Jun 23, 2016 | 16.35 | 16.43 | 16.29 | 16.32 | 765,733 | +0.07(+0.42%) |
Jun 22, 2016 | 16.36 | 16.38 | 16.20 | 16.25 | 1,282,674 | -0.10(-0.62%) |
Jun 21, 2016 | 16.34 | 16.47 | 16.26 | 16.35 | 722,259 | +0.03(+0.21%) |
Jun 20, 2016 | 16.41 | 16.52 | 16.29 | 16.32 | 675,018 | +0.02(+0.10%) |
Jun 17, 2016 | 16.20 | 16.32 | 16.16 | 16.30 | 937,939 | +0.03(+0.16%) |
Jun 16, 2016 | 16.21 | 16.32 | 16.16 | 16.28 | 624,632 | +0.03(+0.21%) |
Jun 15, 2016 | 16.16 | 16.35 | 16.15 | 16.24 | 646,077 | +0.11(+0.69%) |
Jun 14, 2016 | 16.32 | 16.35 | 16.13 | 16.13 | 667,532 | -0.19(-1.15%) |
Jun 13, 2016 | 16.45 | 16.62 | 16.31 | 16.32 | 926,346 | -0.07(-0.44%) |
Jun 10, 2016 | 16.45 | 16.56 | 16.38 | 16.39 | 1,304,998 | -0.17(-1.02%) |
Jun 09, 2016 | 16.31 | 16.58 | 16.27 | 16.56 | 1,130,530 | +0.19(+1.19%) |
Jun 08, 2016 | 16.09 | 16.42 | 16.08 | 16.37 | 834,383 | +0.30(+1.90%) |
Jun 07, 2016 | 15.86 | 16.14 | 15.80 | 16.06 | 881,801 | +0.16(+1.01%) |
Jun 06, 2016 | 16.22 | 16.26 | 15.87 | 15.90 | 1,221,284 | -0.34(-2.09%) |
Jun 03, 2016 | 16.34 | 16.41 | 16.14 | 16.24 | 792,396 | +0.02(+0.10%) |
Jun 02, 2016 | 16.24 | 16.27 | 16.01 | 16.22 | 1,013,642 | +0.01(+0.05%) |
Jun 01, 2016 | 16.04 | 16.25 | 15.98 | 16.21 | 1,239,597 | +0.16(+1.00%) |
May 31, 2016 | 16.28 | 16.29 | 16.03 | 16.05 | 2,235,008 | -0.18(-1.10%) |
May 27, 2016 | 16.05 | 16.23 | 16.23 | 16.23 | 1,738,021 | +0.18(+1.11%) |
May 26, 2016 | 16.10 | 16.16 | 15.99 | 16.05 | 1,171,445 | -0.03(-0.21%) |
May 25, 2016 | 16.05 | 16.10 | 15.94 | 16.09 | 922,172 | +0.03(+0.21%) |
May 24, 2016 | 16.03 | 16.19 | 15.80 | 16.05 | 1,648,629 | +0.05(+0.32%) |
May 23, 2016 | 16.00 | 16.02 | 15.93 | 16.00 | 871,206 | +0.00(+0.00%) |
May 20, 2016 | 15.98 | 16.04 | 15.91 | 16.00 | 780,514 | +0.08(+0.53%) |
May 19, 2016 | 15.90 | 16.00 | 15.82 | 15.92 | 1,239,107 | -0.11(-0.69%) |
May 18, 2016 | 16.27 | 16.30 | 15.88 | 16.03 | 794,113 | -0.30(-1.87%) |
May 17, 2016 | 16.41 | 16.51 | 16.26 | 16.33 | 708,395 | -0.23(-1.38%) |
May 16, 2016 | 16.36 | 16.67 | 16.33 | 16.56 | 954,048 | +0.20(+1.24%) |
May 13, 2016 | 16.51 | 16.51 | 16.31 | 16.36 | 968,030 | -0.19(-1.13%) |
May 12, 2016 | 16.37 | 16.57 | 16.26 | 16.55 | 909,553 | +0.24(+1.45%) |
May 11, 2016 | 16.54 | 16.57 | 16.31 | 16.31 | 3,485,290 | -0.26(-1.59%) |
May 10, 2016 | 16.69 | 16.75 | 16.49 | 16.57 | 1,481,488 | -0.09(-0.56%) |
May 09, 2016 | 16.48 | 16.75 | 16.44 | 16.66 | 2,212,075 | +0.26(+1.60%) |
May 06, 2016 | 16.13 | 16.44 | 16.13 | 16.40 | 1,902,439 | +0.24(+1.47%) |
May 05, 2016 | 16.18 | 16.28 | 16.16 | 16.16 | 859,871 | -0.02(-0.11%) |
May 04, 2016 | 15.98 | 16.27 | 15.87 | 16.18 | 1,089,986 | +0.15(+0.95%) |
May 03, 2016 | 15.90 | 16.06 | 15.83 | 16.03 | 1,356,247 | +0.03(+0.21%) |