Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.45 | 19.45 | 19.42 | 19.43 | 8,967 | -0.02(-0.08%) |
Apr 27, 2017 | 19.45 | 19.46 | 19.41 | 19.45 | 25,337 | -0.01(-0.04%) |
Apr 26, 2017 | 19.49 | 19.51 | 19.45 | 19.45 | 7,955 | -0.01(-0.04%) |
Apr 25, 2017 | 19.42 | 19.48 | 19.42 | 19.46 | 46,745 | +0.17(+0.86%) |
Apr 24, 2017 | 19.27 | 19.31 | 19.23 | 19.30 | 55,924 | +0.35(+1.83%) |
Apr 21, 2017 | 18.97 | 18.97 | 18.93 | 18.95 | 14,438 | +0.01(+0.04%) |
Apr 20, 2017 | 18.90 | 18.98 | 18.90 | 18.94 | 26,974 | +0.16(+0.84%) |
Apr 19, 2017 | 18.88 | 18.88 | 18.78 | 18.78 | 8,973 | -0.05(-0.24%) |
Apr 18, 2017 | 18.85 | 18.88 | 18.76 | 18.83 | 18,476 | -0.23(-1.22%) |
Apr 17, 2017 | 19.15 | 19.15 | 18.92 | 19.06 | 16,540 | +0.09(+0.48%) |
Apr 13, 2017 | 19.00 | 19.04 | 18.87 | 18.97 | 17,616 | -0.08(-0.44%) |
Apr 12, 2017 | 19.07 | 19.09 | 19.05 | 19.06 | 7,163 | -0.05(-0.24%) |
Apr 11, 2017 | 19.13 | 19.13 | 19.03 | 19.10 | 12,134 | -0.01(-0.03%) |
Apr 10, 2017 | 19.09 | 19.14 | 19.07 | 19.11 | 7,475 | -0.06(-0.31%) |
Apr 07, 2017 | 19.15 | 19.21 | 19.15 | 19.17 | 18,334 | +0.05(+0.28%) |
Apr 06, 2017 | 19.13 | 19.15 | 19.07 | 19.12 | 130,614 | +0.06(+0.32%) |
Apr 05, 2017 | 19.17 | 19.20 | 19.06 | 19.06 | 38,414 | -0.12(-0.63%) |
Apr 04, 2017 | 19.09 | 19.18 | 19.07 | 19.18 | 34,826 | +0.07(+0.35%) |
Apr 03, 2017 | 19.12 | 19.12 | 19.03 | 19.11 | 45,622 | +0.01(+0.04%) |
Mar 31, 2017 | 19.09 | 19.15 | 19.09 | 19.10 | 7,212 | -0.09(-0.47%) |
Mar 30, 2017 | 19.12 | 19.19 | 19.12 | 19.19 | 20,682 | +0.01(+0.04%) |
Mar 29, 2017 | 19.13 | 19.18 | 19.12 | 19.18 | 8,319 | +0.06(+0.31%) |
Mar 28, 2017 | 19.04 | 19.15 | 19.04 | 19.12 | 6,322 | +0.13(+0.70%) |
Mar 27, 2017 | 18.90 | 19.00 | 18.87 | 18.99 | 5,621 | -0.06(-0.34%) |
Mar 24, 2017 | 19.07 | 19.08 | 18.98 | 19.06 | 22,667 | +0.05(+0.25%) |
Mar 23, 2017 | 19.03 | 19.04 | 18.99 | 19.01 | 9,046 | +0.04(+0.22%) |
Mar 22, 2017 | 18.86 | 18.97 | 18.82 | 18.97 | 15,705 | +0.01(+0.04%) |
Mar 21, 2017 | 19.13 | 19.13 | 18.92 | 18.96 | 56,534 | -0.19(-0.97%) |
Mar 20, 2017 | 19.15 | 19.17 | 19.13 | 19.14 | 17,192 | +0.01(+0.03%) |
Mar 17, 2017 | 19.15 | 19.16 | 19.12 | 19.14 | 10,616 | +0.04(+0.20%) |
Mar 16, 2017 | 19.14 | 19.15 | 19.09 | 19.10 | 13,121 | +0.08(+0.40%) |
Mar 15, 2017 | 19.02 | 19.10 | 18.99 | 19.03 | 13,703 | +0.08(+0.43%) |
Mar 14, 2017 | 18.97 | 19.00 | 18.94 | 18.94 | 17,340 | -0.12(-0.62%) |
Mar 13, 2017 | 19.03 | 19.06 | 19.02 | 19.06 | 26,075 | +0.13(+0.68%) |
Mar 10, 2017 | 18.96 | 18.99 | 18.89 | 18.94 | 28,056 | +0.10(+0.52%) |
Mar 09, 2017 | 18.88 | 18.91 | 18.82 | 18.84 | 27,426 | -0.04(-0.21%) |
Mar 08, 2017 | 18.91 | 18.97 | 18.88 | 18.88 | 46,450 | -0.04(-0.23%) |
Mar 07, 2017 | 18.91 | 18.95 | 18.91 | 18.92 | 25,181 | -0.04(-0.20%) |
Mar 06, 2017 | 18.88 | 18.96 | 18.88 | 18.96 | 14,431 | -0.02(-0.08%) |
Mar 03, 2017 | 18.93 | 19.00 | 18.93 | 18.97 | 152,976 | +0.04(+0.20%) |
Mar 02, 2017 | 19.06 | 19.06 | 18.93 | 18.94 | 27,010 | -0.08(-0.40%) |
Mar 01, 2017 | 18.98 | 19.05 | 18.98 | 19.01 | 7,751 | +0.29(+1.53%) |
Feb 28, 2017 | 18.73 | 18.73 | 18.69 | 18.72 | 18,989 | -0.07(-0.36%) |
Feb 27, 2017 | 18.73 | 18.79 | 18.73 | 18.79 | 4,804 | +0.02(+0.08%) |
Feb 24, 2017 | 18.73 | 18.78 | 18.72 | 18.78 | 29,281 | -0.13(-0.68%) |
Feb 23, 2017 | 18.99 | 18.99 | 18.90 | 18.91 | 155,313 | -0.05(-0.24%) |
Feb 22, 2017 | 18.94 | 18.95 | 18.89 | 18.95 | 18,961 | -0.01(-0.04%) |
Feb 21, 2017 | 18.91 | 18.96 | 18.91 | 18.96 | 28,582 | +0.13(+0.68%) |
Feb 17, 2017 | 18.83 | 18.83 | 18.83 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 18.83 | 18.83 | 18.79 | 18.83 | 19,560 | -0.03(-0.16%) |
Feb 15, 2017 | 18.80 | 18.87 | 18.80 | 18.86 | 18,550 | +0.05(+0.24%) |
Feb 14, 2017 | 18.74 | 18.84 | 18.72 | 18.81 | 28,101 | +0.01(+0.08%) |
Feb 13, 2017 | 18.81 | 18.83 | 18.79 | 18.80 | 20,121 | +0.10(+0.52%) |
Feb 10, 2017 | 18.67 | 18.72 | 18.66 | 18.70 | 17,675 | +0.06(+0.32%) |
Feb 09, 2017 | 18.52 | 18.66 | 18.52 | 18.64 | 59,910 | +0.17(+0.94%) |
Feb 08, 2017 | 18.45 | 18.51 | 18.39 | 18.47 | 30,089 | +0.02(+0.08%) |
Feb 07, 2017 | 18.47 | 18.49 | 18.42 | 18.45 | 38,586 | +0.04(+0.20%) |
Feb 06, 2017 | 18.43 | 18.45 | 18.39 | 18.42 | 14,137 | -0.14(-0.73%) |
Feb 03, 2017 | 18.54 | 18.57 | 18.51 | 18.55 | 130,727 | +0.06(+0.33%) |
Feb 02, 2017 | 18.44 | 18.49 | 18.42 | 18.49 | 25,007 | +0.01(+0.04%) |
Feb 01, 2017 | 18.54 | 18.55 | 18.44 | 18.48 | 23,395 | +0.07(+0.37%) |
Jan 31, 2017 | 18.44 | 18.44 | 18.33 | 18.42 | 43,009 | -0.08(-0.45%) |
Jan 30, 2017 | 18.53 | 18.54 | 18.53 | 18.50 | 14,791 | -0.16(-0.88%) |
Jan 27, 2017 | 18.67 | 18.67 | 18.64 | 18.66 | 18,726 | -0.00(-0.01%) |
Jan 26, 2017 | 18.70 | 18.70 | 18.65 | 18.66 | 33,438 | +0.01(+0.03%) |
Jan 25, 2017 | 18.63 | 18.66 | 18.62 | 18.66 | 19,355 | +0.12(+0.65%) |
Jan 24, 2017 | 18.45 | 18.58 | 18.44 | 18.54 | 66,335 | +0.09(+0.49%) |
Jan 23, 2017 | 18.51 | 18.51 | 18.36 | 18.45 | 21,673 | -0.05(-0.28%) |
Jan 20, 2017 | 18.51 | 18.56 | 18.45 | 18.50 | 85,153 | +0.11(+0.57%) |
Jan 19, 2017 | 18.49 | 18.50 | 18.38 | 18.39 | 40,378 | -0.07(-0.37%) |
Jan 18, 2017 | 18.36 | 18.46 | 18.36 | 18.46 | 5,935 | +0.12(+0.64%) |
Jan 17, 2017 | 18.42 | 18.42 | 18.30 | 18.34 | 6,482 | -0.21(-1.14%) |
Jan 13, 2017 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.02%) | |
Jan 12, 2017 | 18.46 | 18.55 | 18.40 | 18.55 | 17,995 | -0.02(-0.13%) |
Jan 11, 2017 | 18.56 | 18.58 | 18.48 | 18.57 | 17,166 | +0.11(+0.59%) |
Jan 10, 2017 | 18.50 | 18.52 | 18.43 | 18.46 | 56,495 | +0.05(+0.30%) |
Jan 09, 2017 | 18.39 | 18.42 | 18.39 | 18.41 | 28,161 | -0.04(-0.23%) |
Jan 06, 2017 | 18.48 | 18.52 | 18.38 | 18.45 | 13,179 | +0.01(+0.04%) |
Jan 05, 2017 | 18.41 | 18.45 | 18.38 | 18.45 | 8,974 | +0.08(+0.41%) |
Jan 04, 2017 | 18.34 | 18.37 | 18.31 | 18.37 | 9,468 | +0.06(+0.33%) |
Jan 03, 2017 | 18.33 | 18.33 | 18.22 | 18.31 | 130,710 | +0.26(+1.46%) |
Dec 30, 2016 | 18.05 | 18.05 | 18.05 | 0 | +0.02(+0.08%) | |
Dec 29, 2016 | 18.02 | 18.05 | 18.02 | 18.03 | 21,505 | +0.04(+0.21%) |
Dec 28, 2016 | 18.06 | 18.06 | 17.99 | 17.99 | 8,531 | -0.02(-0.12%) |
Dec 27, 2016 | 18.03 | 18.05 | 18.01 | 18.02 | 6,505 | +0.02(+0.09%) |
Dec 23, 2016 | 18.00 | 18.00 | 18.00 | 0 | +0.01(+0.08%) | |
Dec 22, 2016 | 18.01 | 18.01 | 17.95 | 17.99 | 8,647 | -0.03(-0.17%) |
Dec 21, 2016 | 18.02 | 18.02 | 18.01 | 18.02 | 7,278 | -0.01(-0.06%) |
Dec 20, 2016 | 18.07 | 18.08 | 18.03 | 18.03 | 14,331 | +0.06(+0.33%) |
Dec 19, 2016 | 17.99 | 17.99 | 17.97 | 17.97 | 2,677 | -0.02(-0.08%) |
Dec 16, 2016 | 18.10 | 18.10 | 17.92 | 17.98 | 21,603 | -0.03(-0.17%) |
Dec 15, 2016 | 17.96 | 18.04 | 17.95 | 18.01 | 8,169 | +0.10(+0.53%) |
Dec 14, 2016 | 17.99 | 18.02 | 17.92 | 17.92 | 4,930 | -0.15(-0.85%) |
Dec 13, 2016 | 18.03 | 18.09 | 18.02 | 18.07 | 14,067 | +0.18(+1.01%) |
Dec 12, 2016 | 17.97 | 17.97 | 17.86 | 17.89 | 22,612 | -0.13(-0.71%) |
Dec 09, 2016 | 17.99 | 18.02 | 17.96 | 18.02 | 24,253 | +0.09(+0.51%) |
Dec 08, 2016 | 17.86 | 17.96 | 17.86 | 17.93 | 5,691 | +0.12(+0.66%) |
Dec 07, 2016 | 17.73 | 17.81 | 17.73 | 17.81 | 5,931 | +0.19(+1.06%) |
Dec 06, 2016 | 17.51 | 17.62 | 17.49 | 17.62 | 50,056 | +0.17(+0.99%) |
Dec 05, 2016 | 17.48 | 17.48 | 17.44 | 17.45 | 3,275 | +0.10(+0.55%) |
Dec 02, 2016 | 17.39 | 17.41 | 17.33 | 17.36 | 27,592 | -0.05(-0.29%) |
Dec 01, 2016 | 17.53 | 17.53 | 17.41 | 17.41 | 37,428 | -0.16(-0.89%) |
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%) |