Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.68 | 17.70 | 17.65 | 17.69 | 15,277 | +0.06(+0.36%) |
Apr 27, 2017 | 17.67 | 17.67 | 17.60 | 17.63 | 58,360 | -0.04(-0.20%) |
Apr 26, 2017 | 17.65 | 17.66 | 17.61 | 17.66 | 51,878 | -0.01(-0.08%) |
Apr 25, 2017 | 17.62 | 17.68 | 17.60 | 17.68 | 17,558 | +0.10(+0.57%) |
Apr 24, 2017 | 17.58 | 17.61 | 17.56 | 17.58 | 29,202 | +0.09(+0.49%) |
Apr 21, 2017 | 17.51 | 17.51 | 17.44 | 17.49 | 102,621 | +0.01(+0.08%) |
Apr 20, 2017 | 17.47 | 17.51 | 17.46 | 17.48 | 27,406 | +0.04(+0.24%) |
Apr 19, 2017 | 17.48 | 17.48 | 17.43 | 17.44 | 23,451 | -0.03(-0.16%) |
Apr 18, 2017 | 17.45 | 17.48 | 17.43 | 17.46 | 103,429 | +0.05(+0.29%) |
Apr 17, 2017 | 17.44 | 17.44 | 17.39 | 17.41 | 17,556 | +0.01(+0.04%) |
Apr 13, 2017 | 17.41 | 17.41 | 17.39 | 17.41 | 21,376 | +0.02(+0.12%) |
Apr 12, 2017 | 17.34 | 17.39 | 17.34 | 17.39 | 12,923 | +0.04(+0.25%) |
Apr 11, 2017 | 17.37 | 17.37 | 17.34 | 17.34 | 34,642 | -0.02(-0.13%) |
Apr 10, 2017 | 17.35 | 17.38 | 17.31 | 17.36 | 514,606 | +0.06(+0.37%) |
Apr 07, 2017 | 17.36 | 17.39 | 17.29 | 17.30 | 48,024 | -0.02(-0.12%) |
Apr 06, 2017 | 17.36 | 17.38 | 17.32 | 17.32 | 1,341,674 | -0.04(-0.21%) |
Apr 05, 2017 | 17.38 | 17.38 | 17.34 | 17.36 | 14,477 | +0.03(+0.16%) |
Apr 04, 2017 | 17.34 | 17.36 | 17.31 | 17.33 | 66,348 | -0.05(-0.29%) |
Apr 03, 2017 | 17.35 | 17.38 | 17.32 | 17.38 | 161,687 | +0.00(+0.02%) |
Mar 31, 2017 | 17.37 | 17.39 | 17.33 | 17.38 | 29,333 | +0.01(+0.08%) |
Mar 30, 2017 | 17.35 | 17.39 | 17.35 | 17.36 | 27,946 | -0.03(-0.16%) |
Mar 29, 2017 | 17.37 | 17.40 | 17.36 | 17.39 | 34,930 | +0.00(+0.00%) |
Mar 28, 2017 | 17.42 | 17.42 | 17.38 | 17.39 | 19,210 | -0.02(-0.12%) |
Mar 27, 2017 | 17.40 | 17.42 | 17.37 | 17.41 | 15,075 | +0.04(+0.20%) |
Mar 24, 2017 | 17.35 | 17.39 | 17.33 | 17.38 | 28,584 | +0.06(+0.37%) |
Mar 23, 2017 | 17.34 | 17.35 | 17.30 | 17.31 | 33,410 | -0.03(-0.15%) |
Mar 22, 2017 | 17.33 | 17.35 | 17.30 | 17.34 | 38,457 | +0.05(+0.27%) |
Mar 21, 2017 | 17.33 | 17.35 | 17.24 | 17.29 | 27,865 | +0.10(+0.61%) |
Mar 20, 2017 | 17.30 | 17.33 | 17.18 | 17.19 | 356,681 | -0.13(-0.72%) |
Mar 17, 2017 | 17.35 | 17.41 | 17.30 | 17.31 | 153,908 | -0.03(-0.16%) |
Mar 16, 2017 | 17.34 | 17.34 | 17.25 | 17.34 | 21,618 | +0.07(+0.41%) |
Mar 15, 2017 | 17.21 | 17.32 | 17.16 | 17.27 | 64,651 | +0.07(+0.41%) |
Mar 14, 2017 | 17.21 | 17.21 | 17.16 | 17.20 | 38,149 | -0.05(-0.29%) |
Mar 13, 2017 | 17.25 | 17.25 | 17.19 | 17.25 | 30,251 | -0.01(-0.08%) |
Mar 10, 2017 | 17.23 | 17.26 | 17.17 | 17.26 | 40,270 | +0.11(+0.62%) |
Mar 09, 2017 | 17.21 | 17.21 | 17.14 | 17.16 | 14,043 | -0.05(-0.31%) |
Mar 08, 2017 | 17.25 | 17.25 | 17.19 | 17.21 | 37,784 | -0.08(-0.47%) |
Mar 07, 2017 | 17.33 | 17.33 | 17.27 | 17.29 | 41,846 | -0.04(-0.20%) |
Mar 06, 2017 | 17.33 | 17.34 | 17.28 | 17.33 | 43,579 | -0.04(-0.20%) |
Mar 03, 2017 | 17.28 | 17.38 | 17.28 | 17.36 | 75,250 | +0.11(+0.66%) |
Mar 02, 2017 | 17.27 | 17.32 | 17.24 | 17.25 | 148,239 | -0.09(-0.53%) |
Mar 01, 2017 | 17.32 | 17.36 | 17.27 | 17.34 | 128,234 | -0.02(-0.10%) |
Feb 28, 2017 | 17.36 | 17.36 | 17.32 | 17.36 | 20,975 | +0.06(+0.33%) |
Feb 27, 2017 | 17.33 | 17.36 | 17.29 | 17.30 | 79,961 | -0.04(-0.20%) |
Feb 24, 2017 | 17.34 | 17.34 | 17.28 | 17.34 | 74,098 | +0.02(+0.12%) |
Feb 23, 2017 | 17.32 | 17.34 | 17.27 | 17.32 | 87,772 | +0.01(+0.08%) |
Feb 22, 2017 | 17.22 | 17.31 | 17.22 | 17.30 | 128,272 | +0.07(+0.41%) |
Feb 21, 2017 | 17.21 | 17.28 | 17.20 | 17.23 | 180,273 | -0.06(-0.33%) |
Feb 17, 2017 | 17.29 | 17.29 | 17.29 | 0 | -0.03(-0.16%) | |
Feb 16, 2017 | 17.30 | 17.32 | 17.26 | 17.32 | 116,821 | +0.05(+0.29%) |
Feb 15, 2017 | 17.23 | 17.27 | 17.21 | 17.27 | 20,882 | +0.00(+0.00%) |
Feb 14, 2017 | 17.29 | 17.29 | 17.20 | 17.27 | 33,314 | +0.00(+0.00%) |
Feb 13, 2017 | 17.23 | 17.28 | 17.23 | 17.27 | 24,872 | +0.04(+0.20%) |
Feb 10, 2017 | 17.25 | 17.29 | 17.22 | 17.23 | 96,162 | -0.02(-0.12%) |
Feb 09, 2017 | 17.29 | 17.29 | 17.22 | 17.25 | 31,035 | +0.00(+0.00%) |
Feb 08, 2017 | 17.25 | 17.27 | 17.22 | 17.25 | 73,845 | +0.00(+0.02%) |
Feb 07, 2017 | 17.25 | 17.26 | 17.20 | 17.25 | 97,925 | -0.03(-0.18%) |
Feb 06, 2017 | 17.23 | 17.29 | 17.22 | 17.28 | 70,149 | -0.01(-0.08%) |
Feb 03, 2017 | 17.27 | 17.31 | 17.25 | 17.29 | 23,900 | +0.05(+0.29%) |
Feb 02, 2017 | 17.25 | 17.30 | 17.22 | 17.25 | 37,268 | +0.02(+0.12%) |
Feb 01, 2017 | 17.24 | 17.26 | 17.20 | 17.22 | 309,866 | -0.01(-0.05%) |
Jan 31, 2017 | 17.21 | 17.26 | 17.20 | 17.23 | 17,605 | +0.03(+0.16%) |
Jan 30, 2017 | 17.18 | 17.20 | 17.16 | 17.20 | 54,339 | -0.04(-0.20%) |
Jan 27, 2017 | 17.20 | 17.28 | 17.16 | 17.24 | 325,507 | +0.03(+0.16%) |
Jan 26, 2017 | 17.16 | 17.23 | 17.11 | 17.21 | 168,791 | +0.04(+0.25%) |
Jan 25, 2017 | 17.17 | 17.18 | 17.11 | 17.17 | 50,910 | -0.01(-0.04%) |
Jan 24, 2017 | 17.15 | 17.18 | 17.11 | 17.18 | 166,244 | +0.02(+0.12%) |
Jan 23, 2017 | 17.13 | 17.16 | 17.09 | 17.16 | 28,725 | +0.08(+0.49%) |
Jan 20, 2017 | 17.04 | 17.09 | 17.04 | 17.07 | 27,341 | +0.04(+0.25%) |
Jan 19, 2017 | 17.05 | 17.05 | 17.00 | 17.03 | 18,168 | -0.03(-0.16%) |
Jan 18, 2017 | 17.09 | 17.10 | 17.03 | 17.06 | 106,236 | -0.03(-0.16%) |
Jan 17, 2017 | 17.10 | 17.11 | 17.05 | 17.09 | 84,182 | +0.06(+0.33%) |
Jan 13, 2017 | 17.03 | 17.03 | 17.03 | 0 | +0.06(+0.33%) | |
Jan 12, 2017 | 17.00 | 17.06 | 16.97 | 16.97 | 28,293 | -0.01(-0.04%) |
Jan 11, 2017 | 16.92 | 16.98 | 16.89 | 16.98 | 28,829 | +0.04(+0.25%) |
Jan 10, 2017 | 16.93 | 16.98 | 16.93 | 16.94 | 18,241 | -0.03(-0.17%) |
Jan 09, 2017 | 16.95 | 16.99 | 16.90 | 16.97 | 1,535,547 | +0.04(+0.23%) |
Jan 06, 2017 | 16.90 | 16.96 | 16.90 | 16.93 | 16,328 | -0.00(-0.02%) |
Jan 05, 2017 | 16.92 | 17.00 | 16.92 | 16.93 | 94,840 | +0.07(+0.43%) |
Jan 04, 2017 | 16.81 | 16.88 | 16.81 | 16.86 | 25,183 | +0.09(+0.51%) |
Jan 03, 2017 | 16.78 | 16.79 | 16.71 | 16.77 | 87,625 | +0.06(+0.36%) |
Dec 30, 2016 | 16.71 | 16.71 | 16.71 | 0 | -0.05(-0.29%) | |
Dec 29, 2016 | 16.76 | 16.78 | 16.71 | 16.76 | 7,003 | +0.08(+0.46%) |
Dec 28, 2016 | 16.72 | 16.83 | 16.65 | 16.69 | 101,446 | -0.08(-0.49%) |
Dec 27, 2016 | 16.77 | 16.78 | 16.75 | 16.77 | 12,252 | +0.00(+0.00%) |
Dec 23, 2016 | 16.77 | 16.77 | 16.77 | 0 | +0.03(+0.21%) | |
Dec 22, 2016 | 16.79 | 16.80 | 16.73 | 16.73 | 14,268 | -0.02(-0.11%) |
Dec 21, 2016 | 16.72 | 16.76 | 16.70 | 16.75 | 100,648 | +0.07(+0.44%) |
Dec 20, 2016 | 16.70 | 16.73 | 16.67 | 16.68 | 85,744 | +0.00(+0.00%) |
Dec 19, 2016 | 16.74 | 16.76 | 16.67 | 16.68 | 77,912 | -0.03(-0.20%) |
Dec 16, 2016 | 16.68 | 16.75 | 16.68 | 16.71 | 44,024 | +0.02(+0.11%) |
Dec 15, 2016 | 16.68 | 16.72 | 16.64 | 16.69 | 34,321 | -0.06(-0.33%) |
Dec 14, 2016 | 16.89 | 16.91 | 16.75 | 16.75 | 40,566 | -0.08(-0.46%) |
Dec 13, 2016 | 16.82 | 16.89 | 16.82 | 16.82 | 20,540 | +0.03(+0.17%) |
Dec 12, 2016 | 16.80 | 16.84 | 16.79 | 16.80 | 49,136 | +0.04(+0.25%) |
Dec 09, 2016 | 16.75 | 16.80 | 16.73 | 16.75 | 10,356 | -0.02(-0.13%) |
Dec 08, 2016 | 16.83 | 16.84 | 16.76 | 16.78 | 48,451 | -0.14(-0.82%) |
Dec 07, 2016 | 16.82 | 16.91 | 16.78 | 16.91 | 155,759 | +0.20(+1.21%) |
Dec 06, 2016 | 16.77 | 16.77 | 16.70 | 16.71 | 26,239 | +0.01(+0.08%) |
Dec 05, 2016 | 16.66 | 16.75 | 16.44 | 16.70 | 1,729,100 | +0.03(+0.17%) |
Dec 02, 2016 | 16.65 | 16.68 | 16.60 | 16.67 | 144,446 | +0.07(+0.43%) |
Dec 01, 2016 | 16.61 | 16.64 | 16.56 | 16.60 | 49,965 | +0.06(+0.39%) |
Nov 30, 2016 | 16.61 | 16.61 | 16.53 | 16.53 | 10,188 | -0.08(-0.46%) |
Nov 29, 2016 | 16.51 | 16.61 | 16.51 | 16.61 | 23,317 | +0.03(+0.17%) |
Nov 28, 2016 | 16.55 | 16.58 | 16.52 | 16.58 | 4,903 | +0.02(+0.12%) |
Nov 25, 2016 | 16.53 | 16.57 | 16.52 | 16.56 | 8,693 | +0.05(+0.29%) |
Nov 23, 2016 | 16.51 | 16.51 | 16.51 | 0 | -0.03(-0.17%) | |
Nov 22, 2016 | 16.52 | 16.58 | 16.52 | 16.54 | 15,135 | -0.01(-0.04%) |
Nov 21, 2016 | 16.50 | 16.55 | 16.49 | 16.55 | 8,221 | +0.06(+0.37%) |
Nov 18, 2016 | 16.51 | 16.51 | 16.43 | 16.49 | 38,035 | -0.03(-0.20%) |
Nov 17, 2016 | 16.57 | 16.59 | 16.49 | 16.52 | 35,766 | +0.00(+0.03%) |
Nov 16, 2016 | 16.52 | 16.54 | 16.51 | 16.51 | 15,458 | -0.09(-0.55%) |
Nov 15, 2016 | 16.55 | 16.61 | 16.53 | 16.60 | 21,544 | +0.09(+0.55%) |
Nov 14, 2016 | 16.51 | 16.53 | 16.44 | 16.51 | 27,645 | -0.07(-0.44%) |
Nov 11, 2016 | 16.67 | 16.67 | 16.55 | 16.59 | 72,993 | -0.17(-1.01%) |
Nov 10, 2016 | 16.79 | 16.81 | 16.73 | 16.76 | 14,805 | -0.06(-0.37%) |
Nov 09, 2016 | 16.81 | 16.88 | 16.79 | 16.82 | 27,196 | -0.07(-0.41%) |
Nov 08, 2016 | 16.88 | 16.93 | 16.88 | 16.89 | 26,053 | +0.01(+0.04%) |
Nov 07, 2016 | 16.92 | 16.93 | 16.88 | 16.88 | 30,338 | +0.01(+0.05%) |
Nov 04, 2016 | 16.89 | 16.92 | 16.86 | 16.88 | 20,079 | +0.01(+0.04%) |
Nov 03, 2016 | 16.91 | 16.91 | 16.86 | 16.87 | 12,715 | +0.05(+0.29%) |
Nov 02, 2016 | 16.91 | 16.91 | 16.82 | 16.82 | 73,331 | -0.01(-0.05%) |
Nov 01, 2016 | 16.90 | 16.90 | 16.83 | 16.83 | 68,872 | -0.01(-0.04%) |
Oct 31, 2016 | 16.87 | 16.87 | 16.82 | 16.83 | 18,110 | -0.05(-0.30%) |
Oct 28, 2016 | 16.86 | 16.90 | 16.83 | 16.88 | 18,605 | +0.03(+0.17%) |
Oct 27, 2016 | 16.93 | 16.93 | 16.83 | 16.86 | 36,664 | -0.02(-0.13%) |
Oct 26, 2016 | 16.88 | 16.95 | 16.88 | 16.88 | 27,300 | -0.01(-0.08%) |
Oct 25, 2016 | 16.93 | 16.94 | 16.88 | 16.89 | 22,304 | -0.01(-0.04%) |
Oct 24, 2016 | 16.90 | 16.90 | 16.86 | 16.90 | 22,490 | -0.01(-0.04%) |
Oct 21, 2016 | 16.90 | 16.90 | 16.84 | 16.90 | 32,894 | +0.03(+0.21%) |
Oct 20, 2016 | 16.90 | 16.90 | 16.86 | 16.87 | 59,423 | -0.03(-0.16%) |
Oct 19, 2016 | 16.90 | 16.90 | 16.84 | 16.90 | 43,356 | +0.05(+0.29%) |
Oct 18, 2016 | 16.84 | 16.87 | 16.82 | 16.85 | 12,131 | +0.04(+0.25%) |
Oct 17, 2016 | 16.88 | 16.95 | 16.79 | 16.81 | 298,999 | -0.14(-0.82%) |
Oct 14, 2016 | 16.97 | 16.98 | 16.93 | 16.95 | 16,769 | -0.03(-0.16%) |
Oct 13, 2016 | 16.95 | 16.99 | 16.91 | 16.97 | 35,457 | +0.01(+0.04%) |
Oct 12, 2016 | 16.95 | 16.98 | 16.90 | 16.97 | 61,369 | +0.00(+0.00%) |
Oct 11, 2016 | 16.98 | 17.02 | 16.93 | 16.97 | 74,524 | -0.04(-0.21%) |
Oct 10, 2016 | 17.06 | 17.08 | 17.00 | 17.00 | 22,325 | -0.02(-0.12%) |
Oct 07, 2016 | 17.06 | 17.11 | 16.96 | 17.02 | 31,818 | -0.05(-0.28%) |
Oct 06, 2016 | 17.09 | 17.09 | 17.03 | 17.07 | 12,248 | -0.03(-0.20%) |
Oct 05, 2016 | 17.15 | 17.19 | 17.04 | 17.11 | 64,020 | +0.01(+0.08%) |
Oct 04, 2016 | 17.07 | 17.09 | 17.02 | 17.09 | 23,470 | +0.01(+0.04%) |
Oct 03, 2016 | 17.08 | 17.09 | 17.02 | 17.09 | 106,408 | +0.01(+0.04%) |
Sep 30, 2016 | 17.06 | 17.08 | 17.02 | 17.08 | 11,593 | +0.07(+0.41%) |
Sep 29, 2016 | 17.05 | 17.06 | 17.00 | 17.01 | 25,495 | -0.03(-0.20%) |
Sep 28, 2016 | 16.96 | 17.05 | 16.95 | 17.04 | 32,524 | +0.06(+0.37%) |
Sep 27, 2016 | 16.96 | 17.00 | 16.95 | 16.98 | 23,655 | -0.01(-0.04%) |
Sep 26, 2016 | 17.01 | 17.01 | 16.95 | 16.99 | 20,527 | -0.03(-0.16%) |
Sep 23, 2016 | 16.97 | 17.03 | 16.97 | 17.02 | 25,349 | -0.01(-0.07%) |
Sep 22, 2016 | 17.04 | 17.06 | 16.95 | 17.03 | 21,342 | +0.13(+0.80%) |
Sep 21, 2016 | 16.88 | 16.91 | 16.84 | 16.89 | 13,358 | +0.04(+0.25%) |
Sep 20, 2016 | 16.88 | 16.88 | 16.84 | 16.85 | 15,766 | -0.02(-0.12%) |
Sep 19, 2016 | 16.86 | 16.88 | 16.82 | 16.87 | 15,214 | +0.03(+0.20%) |
Sep 16, 2016 | 16.85 | 16.86 | 16.81 | 16.84 | 15,690 | -0.10(-0.57%) |
Sep 15, 2016 | 16.92 | 16.94 | 16.88 | 16.93 | 28,018 | +0.01(+0.08%) |
Sep 14, 2016 | 16.90 | 16.94 | 16.84 | 16.92 | 40,404 | +0.04(+0.25%) |
Sep 13, 2016 | 16.92 | 16.92 | 16.86 | 16.88 | 14,499 | -0.11(-0.65%) |
Sep 12, 2016 | 16.93 | 17.00 | 16.86 | 16.99 | 39,267 | -0.01(-0.08%) |
Sep 09, 2016 | 17.04 | 17.17 | 16.96 | 17.00 | 82,887 | -0.08(-0.49%) |
Sep 08, 2016 | 17.06 | 17.11 | 17.05 | 17.09 | 12,305 | +0.06(+0.32%) |
Sep 07, 2016 | 17.10 | 17.10 | 16.99 | 17.03 | 25,780 | -0.03(-0.20%) |
Sep 06, 2016 | 16.97 | 17.06 | 16.97 | 17.06 | 10,912 | +0.10(+0.61%) |
Sep 02, 2016 | 16.99 | 16.96 | 16.96 | 16.96 | 9,557 | +0.04(+0.24%) |
Sep 01, 2016 | 16.93 | 16.96 | 16.89 | 16.92 | 26,599 | +0.00(+0.00%) |
Aug 31, 2016 | 16.88 | 16.93 | 16.88 | 16.92 | 23,542 | +0.04(+0.24%) |
Aug 30, 2016 | 16.89 | 16.93 | 16.87 | 16.88 | 21,790 | -0.07(-0.40%) |
Aug 29, 2016 | 16.92 | 16.95 | 16.89 | 16.95 | 10,669 | +0.03(+0.16%) |
Aug 26, 2016 | 17.00 | 17.02 | 16.88 | 16.92 | 38,736 | -0.05(-0.32%) |
Aug 25, 2016 | 16.97 | 17.00 | 16.93 | 16.97 | 33,272 | +0.01(+0.08%) |
Aug 24, 2016 | 16.95 | 16.96 | 16.91 | 16.96 | 25,637 | -0.03(-0.16%) |
Aug 23, 2016 | 17.00 | 17.00 | 16.93 | 16.99 | 17,115 | +0.08(+0.45%) |
Aug 22, 2016 | 16.91 | 16.97 | 16.90 | 16.91 | 55,876 | -0.04(-0.24%) |
Aug 19, 2016 | 16.94 | 16.97 | 16.90 | 16.95 | 31,142 | +0.01(+0.08%) |
Aug 18, 2016 | 16.93 | 16.97 | 16.90 | 16.94 | 21,675 | +0.02(+0.11%) |
Aug 17, 2016 | 16.86 | 16.92 | 16.84 | 16.92 | 48,039 | +0.06(+0.38%) |
Aug 16, 2016 | 16.87 | 16.89 | 16.83 | 16.86 | 29,346 | +0.05(+0.28%) |
Aug 15, 2016 | 16.84 | 16.85 | 16.78 | 16.81 | 22,433 | -0.01(-0.08%) |
Aug 12, 2016 | 16.83 | 16.83 | 16.77 | 16.82 | 28,914 | +0.04(+0.26%) |
Aug 11, 2016 | 16.80 | 16.82 | 16.75 | 16.78 | 25,236 | +0.02(+0.12%) |
Aug 10, 2016 | 16.79 | 16.81 | 16.75 | 16.76 | 20,429 | -0.01(-0.05%) |
Aug 09, 2016 | 16.73 | 16.77 | 16.72 | 16.77 | 29,877 | +0.06(+0.37%) |
Aug 08, 2016 | 16.66 | 16.71 | 16.65 | 16.71 | 17,006 | +0.05(+0.29%) |
Aug 05, 2016 | 16.66 | 16.68 | 16.61 | 16.66 | 21,086 | -0.01(-0.08%) |
Aug 04, 2016 | 16.66 | 16.67 | 16.64 | 16.67 | 11,343 | +0.01(+0.08%) |
Aug 03, 2016 | 16.63 | 16.66 | 16.58 | 16.66 | 25,105 | +0.06(+0.33%) |
Aug 02, 2016 | 16.66 | 16.68 | 16.60 | 16.60 | 42,567 | -0.04(-0.22%) |
Aug 01, 2016 | 16.66 | 16.67 | 16.60 | 16.64 | 44,708 | -0.03(-0.18%) |
Jul 29, 2016 | 16.66 | 16.68 | 16.62 | 16.67 | 36,260 | +0.10(+0.62%) |
Jul 28, 2016 | 16.57 | 16.61 | 16.53 | 16.57 | 33,346 | +0.06(+0.37%) |
Jul 27, 2016 | 16.49 | 16.59 | 16.46 | 16.50 | 22,085 | -0.04(-0.25%) |
Jul 26, 2016 | 16.53 | 16.56 | 16.47 | 16.55 | 20,680 | +0.08(+0.46%) |
Jul 25, 2016 | 16.58 | 16.58 | 16.47 | 16.47 | 118,034 | -0.10(-0.63%) |
Jul 22, 2016 | 16.54 | 16.59 | 16.54 | 16.57 | 22,796 | -0.01(-0.03%) |
Jul 21, 2016 | 16.57 | 16.58 | 16.54 | 16.58 | 28,017 | +0.01(+0.08%) |
Jul 20, 2016 | 16.56 | 16.58 | 16.50 | 16.57 | 20,059 | +0.03(+0.21%) |
Jul 19, 2016 | 16.48 | 16.54 | 16.48 | 16.53 | 23,202 | -0.05(-0.33%) |
Jul 18, 2016 | 16.57 | 16.62 | 16.50 | 16.59 | 19,201 | +0.01(+0.04%) |
Jul 15, 2016 | 16.54 | 16.59 | 16.54 | 16.58 | 102,967 | +0.03(+0.16%) |
Jul 14, 2016 | 16.61 | 16.61 | 16.55 | 16.55 | 16,213 | +0.01(+0.09%) |
Jul 13, 2016 | 16.52 | 16.57 | 16.50 | 16.54 | 115,916 | +0.02(+0.15%) |
Jul 12, 2016 | 16.44 | 16.55 | 16.44 | 16.51 | 184,002 | +0.11(+0.64%) |
Jul 11, 2016 | 16.37 | 16.42 | 16.36 | 16.41 | 53,150 | +0.05(+0.29%) |
Jul 08, 2016 | 16.32 | 16.38 | 16.24 | 16.36 | 184,824 | +0.12(+0.72%) |
Jul 07, 2016 | 16.30 | 16.33 | 16.22 | 16.24 | 66,633 | -0.08(-0.46%) |
Jul 06, 2016 | 16.25 | 16.34 | 16.19 | 16.32 | 50,246 | +0.03(+0.17%) |
Jul 05, 2016 | 16.30 | 16.35 | 16.22 | 16.29 | 106,901 | -0.08(-0.46%) |
Jul 01, 2016 | 16.37 | 16.37 | 16.37 | 16.37 | 77,827 | +0.08(+0.48%) |
Jun 30, 2016 | 16.21 | 16.30 | 16.21 | 16.29 | 23,699 | +0.04(+0.25%) |
Jun 29, 2016 | 16.24 | 16.26 | 16.21 | 16.25 | 19,637 | +0.17(+1.06%) |
Jun 28, 2016 | 16.11 | 16.12 | 16.02 | 16.08 | 49,924 | +0.12(+0.73%) |
Jun 27, 2016 | 16.06 | 16.06 | 15.96 | 15.96 | 56,967 | -0.14(-0.88%) |
Jun 24, 2016 | 16.03 | 16.20 | 16.00 | 16.10 | 42,214 | -0.49(-2.97%) |
Jun 23, 2016 | 16.58 | 16.60 | 16.54 | 16.60 | 28,932 | +0.15(+0.91%) |
Jun 22, 2016 | 16.47 | 16.48 | 16.39 | 16.45 | 18,119 | -0.01(-0.04%) |
Jun 21, 2016 | 16.45 | 16.45 | 16.36 | 16.45 | 60,200 | +0.02(+0.12%) |
Jun 20, 2016 | 16.43 | 16.48 | 16.41 | 16.43 | 57,140 | +0.15(+0.92%) |
Jun 17, 2016 | 16.32 | 16.34 | 16.25 | 16.28 | 21,662 | +0.03(+0.21%) |
Jun 16, 2016 | 16.21 | 16.28 | 16.14 | 16.25 | 25,502 | -0.03(-0.17%) |
Jun 15, 2016 | 16.25 | 16.32 | 16.24 | 16.28 | 45,327 | +0.04(+0.25%) |
Jun 14, 2016 | 16.26 | 16.26 | 16.22 | 16.24 | 38,013 | -0.12(-0.75%) |
Jun 13, 2016 | 16.34 | 16.39 | 16.32 | 16.36 | 16,136 | -0.05(-0.29%) |
Jun 10, 2016 | 16.43 | 16.45 | 16.37 | 16.41 | 31,440 | -0.06(-0.37%) |
Jun 09, 2016 | 16.49 | 16.50 | 16.44 | 16.47 | 23,222 | -0.04(-0.25%) |
Jun 08, 2016 | 16.47 | 16.51 | 16.46 | 16.51 | 22,313 | +0.04(+0.25%) |
Jun 07, 2016 | 16.45 | 16.48 | 16.43 | 16.47 | 21,339 | +0.05(+0.29%) |
Jun 06, 2016 | 16.35 | 16.43 | 16.34 | 16.42 | 37,652 | +0.11(+0.67%) |
Jun 03, 2016 | 16.30 | 16.31 | 16.27 | 16.31 | 60,055 | +0.09(+0.55%) |
Jun 02, 2016 | 16.19 | 16.24 | 16.13 | 16.22 | 40,475 | +0.07(+0.46%) |
Jun 01, 2016 | 16.18 | 16.23 | 16.11 | 16.15 | 154,037 | +0.03(+0.17%) |
May 31, 2016 | 16.15 | 16.17 | 16.12 | 16.12 | 7,393 | +0.00(+0.00%) |
May 27, 2016 | 16.14 | 16.12 | 16.12 | 16.12 | 45,803 | -0.06(-0.38%) |
May 26, 2016 | 16.20 | 16.25 | 16.16 | 16.18 | 22,228 | -0.03(-0.21%) |
May 25, 2016 | 16.19 | 16.21 | 16.14 | 16.21 | 15,555 | +0.06(+0.38%) |
May 24, 2016 | 16.17 | 16.21 | 16.11 | 16.15 | 20,667 | +0.00(+0.00%) |
May 23, 2016 | 16.18 | 16.18 | 16.11 | 16.15 | 26,428 | +0.02(+0.13%) |
May 20, 2016 | 16.13 | 16.17 | 16.11 | 16.13 | 18,705 | +0.02(+0.12%) |
May 19, 2016 | 16.12 | 16.15 | 16.07 | 16.11 | 23,409 | -0.06(-0.37%) |
May 18, 2016 | 16.19 | 16.23 | 16.10 | 16.17 | 22,137 | -0.04(-0.25%) |
May 17, 2016 | 16.21 | 16.23 | 16.14 | 16.21 | 31,287 | +0.06(+0.38%) |
May 16, 2016 | 16.19 | 16.22 | 16.15 | 16.15 | 58,515 | +0.05(+0.33%) |
May 13, 2016 | 16.19 | 16.19 | 16.09 | 16.10 | 16,131 | -0.03(-0.16%) |
May 12, 2016 | 16.22 | 16.23 | 16.11 | 16.13 | 41,605 | -0.03(-0.21%) |
May 11, 2016 | 16.19 | 16.23 | 16.15 | 16.16 | 14,081 | -0.02(-0.12%) |
May 10, 2016 | 16.10 | 16.19 | 16.10 | 16.18 | 9,637 | +0.05(+0.29%) |
May 09, 2016 | 16.19 | 16.21 | 16.09 | 16.13 | 9,648 | -0.07(-0.46%) |
May 06, 2016 | 16.15 | 16.23 | 16.10 | 16.21 | 18,624 | +0.04(+0.25%) |
May 05, 2016 | 16.24 | 16.24 | 16.12 | 16.17 | 13,487 | +0.00(+0.00%) |
May 04, 2016 | 16.20 | 16.26 | 16.15 | 16.17 | 151,226 | -0.09(-0.54%) |
May 03, 2016 | 16.30 | 16.36 | 16.24 | 16.26 | 114,397 | -0.05(-0.33%) |