Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.93 | 18.08 | 17.84 | 18.08 | 27,043 | +0.17(+0.94%) |
Apr 27, 2017 | 18.00 | 18.03 | 17.90 | 17.91 | 2,530 | -0.07(-0.38%) |
Apr 26, 2017 | 17.93 | 18.04 | 17.83 | 17.98 | 84,517 | -0.15(-0.82%) |
Apr 25, 2017 | 18.10 | 18.13 | 18.05 | 18.13 | 3,278 | -0.08(-0.43%) |
Apr 24, 2017 | 17.90 | 18.21 | 17.90 | 18.21 | 13,113 | +0.12(+0.66%) |
Apr 21, 2017 | 18.11 | 18.11 | 18.09 | 18.09 | 5,714 | +0.06(+0.33%) |
Apr 20, 2017 | 18.10 | 18.15 | 18.01 | 18.03 | 3,367 | -0.06(-0.33%) |
Apr 19, 2017 | 18.29 | 18.29 | 18.09 | 18.09 | 15,068 | -0.19(-1.03%) |
Apr 18, 2017 | 18.53 | 18.53 | 18.28 | 18.28 | 2,080 | -0.04(-0.22%) |
Apr 17, 2017 | 18.21 | 18.49 | 18.21 | 18.32 | 55,889 | +0.15(+0.82%) |
Apr 13, 2017 | 18.26 | 18.26 | 18.17 | 18.17 | 1,267 | +0.15(+0.82%) |
Apr 12, 2017 | 18.05 | 18.05 | 18.02 | 18.02 | 2,665 | -0.06(-0.33%) |
Apr 11, 2017 | 18.09 | 18.09 | 18.07 | 18.08 | 1,103 | -0.05(-0.27%) |
Apr 10, 2017 | 18.08 | 18.13 | 18.08 | 18.13 | 488 | +0.08(+0.46%) |
Apr 07, 2017 | 18.09 | 18.09 | 18.05 | 18.05 | 305 | -0.02(-0.13%) |
Apr 06, 2017 | 18.16 | 18.21 | 18.05 | 18.07 | 26,585 | -0.04(-0.22%) |
Apr 05, 2017 | 18.37 | 18.41 | 18.11 | 18.11 | 6,407 | -0.22(-1.18%) |
Apr 04, 2017 | 18.17 | 18.37 | 18.17 | 18.33 | 1,070 | +0.02(+0.11%) |
Apr 03, 2017 | 18.29 | 18.30 | 18.20 | 18.30 | 45,899 | +0.13(+0.70%) |
Mar 31, 2017 | 18.00 | 18.19 | 17.92 | 18.18 | 19,523 | +0.08(+0.44%) |
Mar 30, 2017 | 18.15 | 18.16 | 18.10 | 18.10 | 3,929 | -0.15(-0.80%) |
Mar 29, 2017 | 18.23 | 18.27 | 18.18 | 18.25 | 32,281 | +0.16(+0.87%) |
Mar 28, 2017 | 18.12 | 18.12 | 18.08 | 18.09 | 35,052 | -0.03(-0.16%) |
Mar 27, 2017 | 18.11 | 18.15 | 18.11 | 18.12 | 1,262 | -0.16(-0.86%) |
Mar 24, 2017 | 18.15 | 18.28 | 18.15 | 18.28 | 30,358 | +0.21(+1.18%) |
Mar 23, 2017 | 18.14 | 18.16 | 18.06 | 18.06 | 4,335 | -0.20(-1.12%) |
Mar 22, 2017 | 18.25 | 18.38 | 18.25 | 18.27 | 25,850 | -0.06(-0.32%) |
Mar 21, 2017 | 18.35 | 18.49 | 18.20 | 18.33 | 49,791 | -0.11(-0.62%) |
Mar 20, 2017 | 18.26 | 18.44 | 18.26 | 18.44 | 8,847 | +0.20(+1.12%) |
Mar 17, 2017 | 18.25 | 18.32 | 18.22 | 18.24 | 2,854 | +0.06(+0.33%) |
Mar 16, 2017 | 18.27 | 18.28 | 18.14 | 18.18 | 14,764 | +0.28(+1.59%) |
Mar 15, 2017 | 17.91 | 17.94 | 17.88 | 17.89 | 12,627 | -0.03(-0.15%) |
Mar 14, 2017 | 17.78 | 17.92 | 17.78 | 17.92 | 26,251 | +0.02(+0.11%) |
Mar 13, 2017 | 18.01 | 18.01 | 17.88 | 17.90 | 11,022 | -0.06(-0.33%) |
Mar 10, 2017 | 17.81 | 17.97 | 17.81 | 17.96 | 2,633 | +0.30(+1.68%) |
Mar 09, 2017 | 17.62 | 18.59 | 17.54 | 17.66 | 22,937 | -0.12(-0.67%) |
Mar 08, 2017 | 17.93 | 17.93 | 17.78 | 17.78 | 9,037 | -0.29(-1.59%) |
Mar 06, 2017 | 18.07 | 13 | -0.04(-0.22%) | |||
Mar 03, 2017 | 17.98 | 18.16 | 17.90 | 18.11 | 8,962 | +0.15(+0.83%) |
Mar 02, 2017 | 18.16 | 18.16 | 17.87 | 17.96 | 7,597 | -0.23(-1.25%) |
Mar 01, 2017 | 18.09 | 18.19 | 18.09 | 18.19 | 16,820 | +0.09(+0.49%) |
Feb 28, 2017 | 18.09 | 18.17 | 18.09 | 18.10 | 31,502 | +0.00(+0.00%) |
Feb 27, 2017 | 18.18 | 18.18 | 18.10 | 18.10 | 3,080 | -0.06(-0.32%) |
Feb 24, 2017 | 18.18 | 18.21 | 18.12 | 18.16 | 7,154 | -0.21(-1.14%) |
Feb 23, 2017 | 18.40 | 18.42 | 18.32 | 18.36 | 13,072 | +0.01(+0.05%) |
Feb 22, 2017 | 18.26 | 18.39 | 18.26 | 18.36 | 14,885 | +0.31(+1.70%) |
Feb 21, 2017 | 18.18 | 18.49 | 18.05 | 18.05 | 10,837 | -0.09(-0.49%) |
Feb 17, 2017 | 18.14 | 18.14 | 18.14 | 0 | -0.03(-0.16%) | |
Feb 16, 2017 | 18.45 | 18.45 | 18.16 | 18.17 | 20,375 | -0.25(-1.34%) |
Feb 15, 2017 | 18.33 | 18.41 | 18.33 | 18.41 | 7,044 | +0.23(+1.25%) |
Feb 14, 2017 | 18.07 | 18.21 | 18.03 | 18.19 | 28,813 | +0.16(+0.88%) |
Feb 13, 2017 | 18.05 | 18.08 | 18.01 | 18.03 | 17,818 | +0.01(+0.05%) |
Feb 10, 2017 | 17.97 | 18.02 | 17.97 | 18.02 | 3,437 | +0.09(+0.52%) |
Feb 09, 2017 | 18.03 | 18.03 | 17.89 | 17.93 | 10,596 | -0.10(-0.55%) |
Feb 08, 2017 | 17.96 | 18.06 | 17.96 | 18.02 | 7,061 | -0.01(-0.08%) |
Feb 07, 2017 | 17.99 | 18.04 | 17.92 | 18.04 | 24,401 | +0.01(+0.06%) |
Feb 06, 2017 | 17.92 | 18.04 | 17.92 | 18.03 | 2,696 | +0.18(+1.00%) |
Feb 03, 2017 | 17.96 | 17.96 | 17.85 | 17.85 | 1,712 | -0.01(-0.06%) |
Feb 02, 2017 | 18.00 | 18.02 | 17.86 | 17.86 | 11,866 | -0.09(-0.50%) |
Feb 01, 2017 | 17.77 | 17.95 | 17.67 | 17.95 | 6,446 | +0.14(+0.78%) |
Jan 31, 2017 | 17.85 | 17.85 | 17.72 | 17.81 | 20,905 | -0.07(-0.37%) |
Jan 30, 2017 | 17.91 | 17.98 | 17.87 | 17.88 | 22,041 | +0.04(+0.20%) |
Jan 27, 2017 | 17.78 | 17.93 | 17.77 | 17.84 | 8,550 | +0.21(+1.18%) |
Jan 26, 2017 | 17.64 | 17.70 | 17.54 | 17.63 | 15,628 | -0.13(-0.75%) |
Jan 25, 2017 | 17.46 | 17.77 | 17.46 | 17.77 | 8,814 | +0.14(+0.82%) |
Jan 24, 2017 | 17.56 | 17.62 | 17.54 | 17.62 | 17,286 | +0.05(+0.28%) |
Jan 23, 2017 | 17.69 | 17.69 | 17.54 | 17.57 | 6,934 | -0.04(-0.22%) |
Jan 20, 2017 | 17.53 | 17.61 | 17.41 | 17.61 | 17,948 | +0.16(+0.91%) |
Jan 19, 2017 | 17.37 | 17.50 | 17.36 | 17.46 | 21,448 | +0.99(+6.00%) |
Jan 18, 2017 | 17.30 | 17.36 | 16.47 | 16.47 | 8,739 | -1.27(-7.18%) |
Jan 17, 2017 | 17.24 | 17.74 | 17.24 | 17.74 | 41,352 | +0.53(+3.10%) |
Jan 13, 2017 | 17.21 | 17.21 | 17.21 | 0 | -0.29(-1.64%) | |
Jan 12, 2017 | 17.52 | 17.59 | 17.44 | 17.50 | 49,279 | -0.10(-0.56%) |
Jan 11, 2017 | 17.32 | 17.59 | 17.26 | 17.59 | 11,747 | +0.24(+1.37%) |
Jan 10, 2017 | 17.48 | 17.48 | 17.36 | 17.36 | 10,277 | +0.06(+0.34%) |
Jan 09, 2017 | 17.36 | 17.36 | 17.30 | 17.30 | 14,264 | +0.13(+0.75%) |
Jan 06, 2017 | 17.35 | 17.35 | 17.16 | 17.17 | 25,613 | -0.13(-0.73%) |
Jan 05, 2017 | 17.26 | 17.32 | 17.26 | 17.30 | 30,612 | +0.16(+0.91%) |
Jan 04, 2017 | 17.17 | 17.22 | 17.10 | 17.14 | 46,264 | +0.33(+1.94%) |
Jan 03, 2017 | 16.22 | 17.13 | 16.22 | 16.81 | 81,650 | -0.02(-0.12%) |
Dec 30, 2016 | 16.83 | 16.83 | 16.83 | 0 | -0.15(-0.87%) | |
Dec 29, 2016 | 17.02 | 17.02 | 16.88 | 16.98 | 5,873 | -0.04(-0.23%) |
Dec 28, 2016 | 16.71 | 17.05 | 16.44 | 17.02 | 10,576 | -0.02(-0.12%) |
Dec 27, 2016 | 16.76 | 17.04 | 16.36 | 17.04 | 34,404 | +0.16(+0.94%) |
Dec 23, 2016 | 16.88 | 16.88 | 16.88 | 0 | +0.10(+0.59%) | |
Dec 22, 2016 | 16.57 | 16.79 | 16.57 | 16.78 | 7,013 | +0.22(+1.31%) |
Dec 21, 2016 | 16.57 | 16.60 | 16.55 | 16.57 | 10,720 | +0.08(+0.50%) |
Dec 20, 2016 | 16.36 | 16.52 | 16.27 | 16.48 | 5,937 | +0.05(+0.28%) |
Dec 19, 2016 | 16.34 | 16.44 | 16.30 | 16.44 | 5,645 | +0.14(+0.85%) |
Dec 16, 2016 | 16.20 | 16.30 | 16.20 | 16.30 | 8,191 | -0.01(-0.06%) |
Dec 15, 2016 | 16.33 | 16.35 | 16.22 | 16.31 | 16,635 | -0.09(-0.54%) |
Dec 14, 2016 | 16.60 | 16.60 | 16.35 | 16.40 | 27,567 | +0.05(+0.30%) |
Dec 13, 2016 | 16.55 | 16.66 | 16.35 | 16.35 | 45,946 | -0.14(-0.84%) |
Dec 12, 2016 | 16.44 | 16.49 | 16.30 | 16.49 | 33,616 | +0.15(+0.93%) |
Dec 09, 2016 | 16.31 | 16.46 | 16.31 | 16.34 | 8,667 | -0.02(-0.14%) |
Dec 08, 2016 | 16.25 | 16.37 | 16.18 | 16.36 | 4,734 | +0.18(+1.09%) |
Dec 07, 2016 | 16.19 | 16.30 | 16.17 | 16.18 | 9,520 | +0.13(+0.81%) |
Dec 06, 2016 | 15.96 | 16.12 | 15.92 | 16.05 | 114,664 | +0.03(+0.18%) |
Dec 05, 2016 | 15.89 | 16.02 | 15.89 | 16.02 | 5,085 | +0.34(+2.14%) |
Dec 02, 2016 | 15.31 | 15.89 | 15.31 | 15.69 | 15,703 | -0.14(-0.87%) |
Dec 01, 2016 | 16.01 | 16.01 | 15.82 | 15.83 | 3,239 | -0.41(-2.56%) |
Nov 30, 2016 | 16.12 | 16.24 | 16.12 | 16.24 | 2,587 | +0.09(+0.58%) |
Nov 29, 2016 | 16.11 | 16.16 | 16.06 | 16.15 | 617 | -0.07(-0.45%) |
Nov 28, 2016 | 15.92 | 16.22 | 15.92 | 16.22 | 5,773 | +0.17(+1.05%) |
Nov 25, 2016 | 16.06 | 16.11 | 15.96 | 16.05 | 5,982 | -0.17(-1.04%) |
Nov 23, 2016 | 16.22 | 16.22 | 16.22 | 0 | -0.15(-0.91%) | |
Nov 22, 2016 | 16.36 | 16.37 | 16.36 | 16.37 | 531 | +0.00(+0.00%) |
Nov 21, 2016 | 16.33 | 16.37 | 16.28 | 16.37 | 12,201 | +0.20(+1.22%) |
Nov 18, 2016 | 16.19 | 16.19 | 16.13 | 16.17 | 28,663 | +0.14(+0.86%) |
Nov 17, 2016 | 16.10 | 16.20 | 15.96 | 16.03 | 34,416 | +0.02(+0.12%) |
Nov 16, 2016 | 16.07 | 16.09 | 15.82 | 16.01 | 94,366 | -0.25(-1.52%) |
Nov 15, 2016 | 15.98 | 16.37 | 15.75 | 16.26 | 95,628 | +0.40(+2.49%) |
Nov 14, 2016 | 15.88 | 15.93 | 15.75 | 15.87 | 91,439 | -0.14(-0.86%) |
Nov 11, 2016 | 15.93 | 16.35 | 15.62 | 16.00 | 97,882 | -0.16(-0.98%) |
Nov 10, 2016 | 16.21 | 16.31 | 16.00 | 16.16 | 40,641 | -0.68(-4.05%) |
Nov 09, 2016 | 16.91 | 17.01 | 16.83 | 16.84 | 6,987 | -0.42(-2.46%) |
Nov 08, 2016 | 17.04 | 17.27 | 17.04 | 17.27 | 7,188 | +0.22(+1.27%) |
Nov 07, 2016 | 17.04 | 17.13 | 17.00 | 17.05 | 11,624 | +0.17(+1.03%) |
Nov 04, 2016 | 16.76 | 16.94 | 16.76 | 16.88 | 5,925 | +0.13(+0.79%) |
Nov 03, 2016 | 16.84 | 16.84 | 16.74 | 16.74 | 1,697 | -0.05(-0.29%) |
Nov 02, 2016 | 16.80 | 16.88 | 16.72 | 16.79 | 66,497 | -0.10(-0.58%) |
Nov 01, 2016 | 17.04 | 17.04 | 16.78 | 16.89 | 11,138 | -0.16(-0.93%) |
Oct 31, 2016 | 17.08 | 17.16 | 17.04 | 17.05 | 8,591 | +0.07(+0.43%) |
Oct 28, 2016 | 17.15 | 17.16 | 16.96 | 16.98 | 14,503 | -0.30(-1.72%) |
Oct 27, 2016 | 17.42 | 17.42 | 17.27 | 17.27 | 5,059 | -0.13(-0.76%) |
Oct 26, 2016 | 17.49 | 17.50 | 17.36 | 17.41 | 7,059 | -0.03(-0.17%) |
Oct 25, 2016 | 17.45 | 17.55 | 17.43 | 17.44 | 15,202 | -0.07(-0.39%) |
Oct 24, 2016 | 17.39 | 17.51 | 17.37 | 17.51 | 2,408 | +0.18(+1.03%) |
Oct 21, 2016 | 17.31 | 17.33 | 17.20 | 17.33 | 26,556 | -0.06(-0.34%) |
Oct 20, 2016 | 17.28 | 17.42 | 17.28 | 17.39 | 48,278 | +0.26(+1.55%) |
Oct 19, 2016 | 17.14 | 17.19 | 17.09 | 17.12 | 2,107 | -0.02(-0.10%) |
Oct 18, 2016 | 17.00 | 17.19 | 17.00 | 17.14 | 59,907 | +0.28(+1.64%) |
Oct 17, 2016 | 16.85 | 17.03 | 16.84 | 16.86 | 5,687 | -0.23(-1.33%) |
Oct 14, 2016 | 17.54 | 17.54 | 16.87 | 17.09 | 104,773 | -0.04(-0.23%) |
Oct 13, 2016 | 16.96 | 17.14 | 16.89 | 17.13 | 38,760 | +0.27(+1.58%) |
Oct 12, 2016 | 16.85 | 16.94 | 16.85 | 16.86 | 6,007 | -0.05(-0.29%) |
Oct 11, 2016 | 16.78 | 16.97 | 16.78 | 16.91 | 63,219 | +0.05(+0.29%) |
Oct 10, 2016 | 16.82 | 16.87 | 16.75 | 16.86 | 42,049 | +0.06(+0.35%) |
Oct 07, 2016 | 16.75 | 16.80 | 16.75 | 16.80 | 7,401 | +0.09(+0.54%) |
Oct 06, 2016 | 16.83 | 16.83 | 16.71 | 16.71 | 1,903 | -0.09(-0.54%) |
Oct 05, 2016 | 16.82 | 16.82 | 16.69 | 16.80 | 29,168 | +0.31(+1.86%) |
Oct 04, 2016 | 16.72 | 16.93 | 16.50 | 16.50 | 31,750 | -0.33(-1.94%) |
Oct 03, 2016 | 16.63 | 16.82 | 16.63 | 16.82 | 11,968 | +0.18(+1.07%) |
Sep 30, 2016 | 16.63 | 16.68 | 16.54 | 16.65 | 32,057 | -0.02(-0.12%) |
Sep 29, 2016 | 16.96 | 16.96 | 16.67 | 16.67 | 9,921 | -0.12(-0.71%) |
Sep 28, 2016 | 16.65 | 16.82 | 16.65 | 16.78 | 2,236 | +0.11(+0.65%) |
Sep 27, 2016 | 16.75 | 16.79 | 16.68 | 16.68 | 990 | +0.00(+0.00%) |
Sep 26, 2016 | 16.68 | 16.87 | 16.68 | 16.68 | 6,118 | -0.01(-0.07%) |
Sep 23, 2016 | 16.73 | 16.80 | 16.69 | 16.69 | 3,574 | -0.13(-0.75%) |
Sep 22, 2016 | 16.84 | 17.08 | 16.79 | 16.81 | 12,091 | +0.06(+0.35%) |
Sep 21, 2016 | 16.70 | 16.84 | 16.61 | 16.75 | 25,544 | +0.25(+1.50%) |
Sep 20, 2016 | 16.62 | 16.63 | 16.50 | 16.51 | 13,843 | -0.06(-0.36%) |
Sep 19, 2016 | 16.56 | 16.60 | 16.45 | 16.57 | 5,253 | +0.12(+0.72%) |
Sep 16, 2016 | 16.45 | 16.45 | 16.45 | 16.45 | 167 | +0.17(+1.03%) |
Sep 15, 2016 | 16.30 | 16.37 | 16.28 | 16.28 | 575 | +0.13(+0.80%) |
Sep 14, 2016 | 16.14 | 16.34 | 16.12 | 16.15 | 28,009 | +0.10(+0.62%) |
Sep 13, 2016 | 16.36 | 16.39 | 16.05 | 16.05 | 49,816 | -0.48(-2.93%) |
Sep 12, 2016 | 16.30 | 16.60 | 16.30 | 16.54 | 2,319 | +0.16(+0.96%) |
Sep 09, 2016 | 16.68 | 16.68 | 16.37 | 16.38 | 6,755 | -0.32(-1.89%) |
Sep 08, 2016 | 16.89 | 16.94 | 16.70 | 16.70 | 6,649 | -0.18(-1.06%) |
Sep 07, 2016 | 16.85 | 16.89 | 16.85 | 16.87 | 3,829 | +0.09(+0.56%) |
Sep 06, 2016 | 16.63 | 16.78 | 16.57 | 16.78 | 13,803 | +0.32(+1.95%) |
Sep 02, 2016 | 16.65 | 16.46 | 16.46 | 16.46 | 1,315 | -0.13(-0.77%) |
Sep 01, 2016 | 16.48 | 16.59 | 16.48 | 16.59 | 30,259 | -0.04(-0.24%) |
Aug 31, 2016 | 16.57 | 16.73 | 16.34 | 16.63 | 16,547 | +0.19(+1.14%) |
Aug 30, 2016 | 16.47 | 16.50 | 16.44 | 16.44 | 6,134 | -0.16(-0.95%) |
Aug 29, 2016 | 16.38 | 16.60 | 16.38 | 16.60 | 4,891 | +0.20(+1.20%) |
Aug 26, 2016 | 16.63 | 16.71 | 16.28 | 16.40 | 12,266 | -0.23(-1.37%) |
Aug 25, 2016 | 16.50 | 16.64 | 16.44 | 16.63 | 9,754 | -0.03(-0.16%) |
Aug 24, 2016 | 16.61 | 16.74 | 16.50 | 16.65 | 21,362 | +0.11(+0.64%) |
Aug 23, 2016 | 16.65 | 16.65 | 16.53 | 16.55 | 12,482 | -0.03(-0.18%) |
Aug 22, 2016 | 16.54 | 16.61 | 16.50 | 16.58 | 3,861 | +0.00(+0.00%) |
Aug 19, 2016 | 16.49 | 16.58 | 16.46 | 16.58 | 7,936 | +0.07(+0.42%) |
Aug 18, 2016 | 16.58 | 16.60 | 16.44 | 16.51 | 30,941 | -0.03(-0.18%) |
Aug 17, 2016 | 16.50 | 16.65 | 16.45 | 16.54 | 13,790 | -0.11(-0.66%) |
Aug 16, 2016 | 16.79 | 16.84 | 16.65 | 16.65 | 29,563 | -0.06(-0.35%) |
Aug 15, 2016 | 16.84 | 16.85 | 16.71 | 16.71 | 7,082 | +0.05(+0.30%) |
Aug 12, 2016 | 16.84 | 16.86 | 16.59 | 16.66 | 34,410 | -0.24(-1.40%) |
Aug 11, 2016 | 16.94 | 16.99 | 16.89 | 16.89 | 10,275 | -0.12(-0.70%) |
Aug 10, 2016 | 17.04 | 17.04 | 16.87 | 17.01 | 12,235 | +0.07(+0.39%) |
Aug 09, 2016 | 16.75 | 16.98 | 16.75 | 16.94 | 10,636 | +0.17(+1.01%) |
Aug 08, 2016 | 16.73 | 16.78 | 16.51 | 16.77 | 68,661 | +0.03(+0.18%) |
Aug 05, 2016 | 16.64 | 16.74 | 16.62 | 16.74 | 16,978 | +0.20(+1.19%) |
Aug 04, 2016 | 16.32 | 16.55 | 16.32 | 16.55 | 9,466 | +0.28(+1.73%) |
Aug 03, 2016 | 16.09 | 16.33 | 16.09 | 16.27 | 19,118 | +0.03(+0.22%) |
Aug 02, 2016 | 16.30 | 16.30 | 16.21 | 16.23 | 8,380 | +0.04(+0.23%) |
Aug 01, 2016 | 16.17 | 16.25 | 16.16 | 16.19 | 26,291 | -0.15(-0.89%) |
Jul 29, 2016 | 16.21 | 16.37 | 16.21 | 16.34 | 14,772 | +0.28(+1.77%) |
Jul 28, 2016 | 16.19 | 16.19 | 16.05 | 16.05 | 2,611 | -0.11(-0.66%) |
Jul 27, 2016 | 16.14 | 16.16 | 16.07 | 16.16 | 4,025 | +0.04(+0.24%) |
Jul 26, 2016 | 16.05 | 16.16 | 16.05 | 16.12 | 9,136 | +0.09(+0.56%) |
Jul 25, 2016 | 16.04 | 16.07 | 16.03 | 16.03 | 1,162 | -0.15(-0.92%) |
Jul 22, 2016 | 16.04 | 16.21 | 16.01 | 16.18 | 4,238 | +0.02(+0.13%) |
Jul 21, 2016 | 16.17 | 16.18 | 16.16 | 16.16 | 2,445 | -0.10(-0.61%) |
Jul 20, 2016 | 15.99 | 16.26 | 15.99 | 16.26 | 5,489 | +0.09(+0.55%) |
Jul 19, 2016 | 16.05 | 16.24 | 16.03 | 16.17 | 63,263 | -0.07(-0.43%) |
Jul 18, 2016 | 16.17 | 16.24 | 16.16 | 16.24 | 9,710 | -0.12(-0.72%) |
Jul 15, 2016 | 16.05 | 16.36 | 16.05 | 16.36 | 29,419 | +0.20(+1.24%) |
Jul 14, 2016 | 16.30 | 16.39 | 16.16 | 16.16 | 14,080 | +0.05(+0.29%) |
Jul 13, 2016 | 16.02 | 16.11 | 15.94 | 16.11 | 51,892 | +0.15(+0.93%) |
Jul 12, 2016 | 16.10 | 16.10 | 15.96 | 15.96 | 3,943 | +0.04(+0.25%) |
Jul 11, 2016 | 15.99 | 15.99 | 15.91 | 15.92 | 18,705 | -0.04(-0.25%) |
Jul 08, 2016 | 15.94 | 15.99 | 15.61 | 15.96 | 40,940 | +0.36(+2.28%) |
Jul 07, 2016 | 15.74 | 15.81 | 15.61 | 15.61 | 21,420 | -0.13(-0.84%) |
Jul 06, 2016 | 15.84 | 15.86 | 15.74 | 15.74 | 22,444 | -0.19(-1.22%) |
Jul 05, 2016 | 15.95 | 16.18 | 15.91 | 15.93 | 66,917 | -0.26(-1.63%) |
Jul 01, 2016 | 16.35 | 16.20 | 16.20 | 16.20 | 12,146 | -0.24(-1.46%) |
Jun 30, 2016 | 16.26 | 16.44 | 16.26 | 16.44 | 12,217 | +0.26(+1.59%) |
Jun 29, 2016 | 16.11 | 16.29 | 16.06 | 16.18 | 9,957 | +0.26(+1.61%) |
Jun 28, 2016 | 15.58 | 15.92 | 15.58 | 15.92 | 8,534 | +0.44(+2.87%) |
Jun 27, 2016 | 15.46 | 15.51 | 15.39 | 15.48 | 73,758 | +0.06(+0.36%) |
Jun 24, 2016 | 15.35 | 15.55 | 15.33 | 15.42 | 2,979 | -0.27(-1.74%) |
Jun 23, 2016 | 15.62 | 15.70 | 15.60 | 15.70 | 9,678 | +0.20(+1.32%) |
Jun 22, 2016 | 15.49 | 15.49 | 15.49 | 15.49 | 2,134 | +0.07(+0.47%) |
Jun 21, 2016 | 15.53 | 15.53 | 15.39 | 15.42 | 6,246 | +0.04(+0.26%) |
Jun 20, 2016 | 15.31 | 15.49 | 15.31 | 15.38 | 57,014 | +0.07(+0.47%) |
Jun 17, 2016 | 15.28 | 15.35 | 15.26 | 15.31 | 2,841 | +0.25(+1.64%) |
Jun 16, 2016 | 14.87 | 15.10 | 14.87 | 15.06 | 4,448 | -0.08(-0.50%) |
Jun 15, 2016 | 15.07 | 15.14 | 14.58 | 15.14 | 3,525 | +0.16(+1.08%) |
Jun 14, 2016 | 15.02 | 15.02 | 14.97 | 14.98 | 2,714 | -0.04(-0.26%) |
Jun 13, 2016 | 15.14 | 15.14 | 15.02 | 15.02 | 6,182 | -0.25(-1.62%) |
Jun 10, 2016 | 15.30 | 15.30 | 15.26 | 15.26 | 323 | -0.12(-0.77%) |
Jun 09, 2016 | 15.49 | 15.56 | 15.37 | 15.38 | 45,203 | -0.16(-1.02%) |
Jun 08, 2016 | 15.40 | 15.54 | 15.31 | 15.54 | 27,883 | +0.40(+2.68%) |
Jun 07, 2016 | 15.05 | 15.13 | 15.05 | 15.13 | 9,459 | +0.23(+1.52%) |
Jun 06, 2016 | 14.91 | 14.96 | 14.82 | 14.91 | 5,973 | +0.10(+0.67%) |
Jun 03, 2016 | 14.79 | 14.82 | 14.70 | 14.81 | 7,935 | +0.24(+1.63%) |
Jun 02, 2016 | 14.37 | 14.57 | 14.37 | 14.57 | 3,138 | +0.05(+0.34%) |
Jun 01, 2016 | 14.32 | 14.52 | 14.32 | 14.52 | 3,284 | +0.10(+0.71%) |
May 31, 2016 | 14.60 | 14.60 | 14.35 | 14.42 | 8,968 | -0.02(-0.16%) |
May 27, 2016 | 14.47 | 14.44 | 14.44 | 14.44 | 8,300 | -0.04(-0.28%) |
May 26, 2016 | 14.51 | 14.59 | 14.48 | 14.48 | 5,583 | -0.02(-0.13%) |
May 25, 2016 | 14.55 | 14.60 | 14.42 | 14.50 | 8,727 | -0.10(-0.70%) |
May 24, 2016 | 14.62 | 14.70 | 14.59 | 14.60 | 6,012 | +0.01(+0.09%) |
May 23, 2016 | 14.71 | 14.71 | 14.57 | 14.59 | 3,237 | -0.11(-0.78%) |
May 20, 2016 | 14.59 | 14.78 | 14.59 | 14.71 | 14,881 | +0.17(+1.20%) |
May 19, 2016 | 14.47 | 14.56 | 14.47 | 14.53 | 5,859 | -0.04(-0.27%) |
May 18, 2016 | 14.83 | 14.83 | 14.57 | 14.57 | 9,411 | -0.32(-2.12%) |
May 17, 2016 | 14.82 | 14.91 | 14.69 | 14.89 | 23,133 | +0.08(+0.51%) |
May 16, 2016 | 14.70 | 15.58 | 14.53 | 14.81 | 15,115 | +0.10(+0.70%) |
May 13, 2016 | 14.79 | 14.84 | 14.69 | 14.71 | 13,744 | -0.24(-1.61%) |
May 12, 2016 | 14.82 | 14.96 | 14.82 | 14.95 | 7,956 | -0.11(-0.70%) |
May 11, 2016 | 14.90 | 15.06 | 14.90 | 15.06 | 3,996 | +0.14(+0.93%) |
May 10, 2016 | 14.93 | 14.93 | 14.91 | 14.92 | 3,589 | +0.33(+2.23%) |
May 09, 2016 | 14.70 | 14.71 | 14.42 | 14.59 | 9,499 | -0.21(-1.40%) |
May 06, 2016 | 14.55 | 14.80 | 14.54 | 14.80 | 16,641 | +0.24(+1.63%) |
May 05, 2016 | 14.47 | 14.60 | 14.47 | 14.56 | 2,817 | -0.03(-0.20%) |
May 04, 2016 | 14.56 | 14.60 | 14.53 | 14.59 | 5,550 | +0.09(+0.61%) |
May 03, 2016 | 14.69 | 14.69 | 14.48 | 14.50 | 30,615 | -0.32(-2.13%) |