Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.39 | 19.39 | 18.99 | 18.99 | 555,926 | -0.27(-1.41%) |
Jul 28, 2017 | 19.17 | 19.44 | 18.81 | 19.26 | 893,167 | +0.00(+0.00%) |
Jul 27, 2017 | 19.76 | 19.76 | 19.06 | 19.26 | 1,251,580 | -0.41(-2.07%) |
Jul 26, 2017 | 19.85 | 19.89 | 19.30 | 19.67 | 4,714,226 | -1.72(-8.03%) |
Jul 25, 2017 | 21.25 | 21.61 | 20.89 | 21.38 | 888,801 | +0.32(+1.50%) |
Jul 24, 2017 | 21.20 | 21.43 | 21.03 | 21.07 | 511,703 | -0.05(-0.21%) |
Jul 21, 2017 | 21.43 | 21.53 | 20.89 | 21.11 | 294,265 | -0.41(-1.89%) |
Jul 20, 2017 | 21.66 | 21.79 | 21.43 | 21.52 | 261,543 | -0.09(-0.42%) |
Jul 19, 2017 | 21.38 | 21.93 | 21.38 | 21.61 | 434,428 | +0.32(+1.49%) |
Jul 18, 2017 | 21.29 | 21.34 | 21.02 | 21.29 | 433,892 | +0.09(+0.43%) |
Jul 17, 2017 | 22.15 | 22.20 | 21.02 | 21.20 | 926,319 | +1.09(+5.39%) |
Jul 14, 2017 | 20.07 | 20.52 | 19.90 | 20.12 | 442,059 | +1.08(+5.70%) |
Jul 13, 2017 | 18.99 | 19.21 | 18.85 | 19.03 | 200,499 | +0.05(+0.24%) |
Jul 12, 2017 | 18.81 | 19.06 | 18.72 | 18.99 | 249,110 | +0.27(+1.45%) |
Jul 11, 2017 | 18.40 | 18.72 | 18.24 | 18.72 | 235,815 | +0.41(+2.22%) |
Jul 10, 2017 | 18.31 | 18.67 | 18.26 | 18.31 | 237,663 | +0.00(+0.00%) |
Jul 07, 2017 | 18.17 | 18.31 | 17.99 | 18.31 | 264,155 | +0.14(+0.75%) |
Jul 06, 2017 | 18.17 | 18.31 | 18.08 | 18.17 | 440,117 | -0.14(-0.74%) |
Jul 05, 2017 | 18.26 | 18.40 | 17.81 | 18.31 | 762,911 | +0.14(+0.75%) |
Jul 03, 2017 | 18.04 | 18.26 | 17.88 | 18.17 | 178,986 | +0.14(+0.75%) |
Jun 30, 2017 | 17.86 | 18.08 | 17.81 | 18.04 | 207,937 | +0.23(+1.27%) |
Jun 29, 2017 | 17.72 | 17.81 | 17.54 | 17.81 | 401,694 | +0.09(+0.51%) |
Jun 28, 2017 | 17.32 | 17.72 | 17.22 | 17.72 | 240,219 | +0.50(+2.89%) |
Jun 27, 2017 | 17.27 | 17.41 | 17.18 | 17.22 | 89,596 | -0.09(-0.52%) |
Jun 26, 2017 | 17.27 | 17.45 | 17.04 | 17.32 | 129,645 | +0.09(+0.52%) |
Jun 23, 2017 | 17.00 | 17.22 | 16.82 | 17.22 | 127,637 | +0.32(+1.87%) |
Jun 22, 2017 | 16.77 | 17.00 | 16.77 | 16.91 | 109,193 | +0.14(+0.81%) |
Jun 21, 2017 | 17.18 | 17.27 | 16.77 | 16.77 | 128,162 | -0.32(-1.85%) |
Jun 20, 2017 | 17.09 | 17.22 | 17.09 | 17.09 | 1,068,048 | -0.09(-0.53%) |
Jun 19, 2017 | 17.27 | 17.36 | 17.14 | 17.18 | 79,023 | +0.00(+0.00%) |
Jun 16, 2017 | 17.00 | 17.32 | 17.00 | 17.18 | 269,573 | +0.23(+1.33%) |
Jun 15, 2017 | 17.00 | 17.41 | 16.82 | 16.95 | 542,896 | -0.18(-1.06%) |
Jun 14, 2017 | 17.18 | 17.22 | 17.00 | 17.13 | 241,352 | +0.00(+0.00%) |
Jun 13, 2017 | 17.13 | 17.18 | 17.00 | 17.13 | 133,826 | +0.09(+0.53%) |
Jun 12, 2017 | 16.95 | 17.18 | 16.77 | 17.04 | 271,785 | +0.09(+0.53%) |
Jun 09, 2017 | 16.68 | 17.00 | 16.59 | 16.95 | 180,290 | +0.27(+1.63%) |
Jun 08, 2017 | 16.46 | 16.84 | 16.37 | 16.68 | 227,921 | +0.18(+1.10%) |
Jun 07, 2017 | 16.18 | 16.50 | 16.14 | 16.50 | 171,867 | +0.32(+1.96%) |
Jun 06, 2017 | 16.00 | 16.23 | 15.94 | 16.18 | 218,194 | +0.09(+0.56%) |
Jun 05, 2017 | 15.91 | 16.14 | 15.82 | 16.09 | 135,036 | +0.23(+1.42%) |
Jun 02, 2017 | 15.78 | 15.96 | 15.69 | 15.87 | 139,858 | +0.14(+0.86%) |
Jun 01, 2017 | 15.69 | 15.82 | 15.51 | 15.73 | 166,512 | +0.12(+0.80%) |
May 31, 2017 | 15.83 | 15.83 | 15.52 | 15.61 | 156,518 | -0.27(-1.69%) |
May 30, 2017 | 15.88 | 15.92 | 15.70 | 15.88 | 104,940 | -0.09(-0.56%) |
May 26, 2017 | 15.88 | 16.05 | 15.79 | 15.97 | 228,262 | +0.09(+0.56%) |
May 25, 2017 | 16.10 | 16.32 | 15.79 | 15.88 | 356,506 | -0.13(-0.84%) |
May 24, 2017 | 16.01 | 16.28 | 15.92 | 16.01 | 204,028 | +0.09(+0.56%) |
May 23, 2017 | 16.32 | 16.32 | 15.74 | 15.92 | 483,174 | -0.40(-2.47%) |
May 22, 2017 | 16.37 | 16.42 | 16.23 | 16.32 | 88,866 | +0.00(+0.00%) |
May 19, 2017 | 15.65 | 16.41 | 15.65 | 16.32 | 174,071 | +0.67(+4.29%) |
May 18, 2017 | 15.70 | 15.79 | 15.52 | 15.65 | 179,449 | -0.09(-0.57%) |
May 17, 2017 | 16.23 | 16.23 | 15.72 | 15.74 | 192,848 | -0.54(-3.30%) |
May 16, 2017 | 16.50 | 16.64 | 16.28 | 16.28 | 159,890 | -0.09(-0.55%) |
May 15, 2017 | 16.28 | 16.50 | 16.28 | 16.37 | 99,537 | +0.13(+0.83%) |
May 12, 2017 | 16.46 | 16.46 | 16.14 | 16.23 | 215,801 | -0.36(-2.16%) |
May 11, 2017 | 16.50 | 16.68 | 16.30 | 16.59 | 125,529 | +0.00(+0.00%) |
May 10, 2017 | 16.46 | 16.73 | 16.37 | 16.59 | 123,291 | +0.13(+0.81%) |
May 09, 2017 | 16.68 | 16.73 | 16.37 | 16.46 | 399,825 | -0.27(-1.60%) |
May 08, 2017 | 16.99 | 16.99 | 16.55 | 16.73 | 192,064 | -0.31(-1.84%) |
May 05, 2017 | 16.77 | 17.17 | 16.77 | 17.04 | 164,453 | +0.22(+1.33%) |
May 04, 2017 | 16.99 | 17.04 | 16.64 | 16.82 | 275,005 | -0.13(-0.79%) |
May 03, 2017 | 17.04 | 17.31 | 16.90 | 16.95 | 178,929 | -0.13(-0.79%) |
May 02, 2017 | 17.80 | 17.84 | 17.04 | 17.08 | 379,877 | -0.72(-4.02%) |
May 01, 2017 | 18.07 | 18.16 | 17.80 | 17.80 | 186,906 | -0.36(-1.97%) |
Apr 28, 2017 | 18.20 | 18.20 | 18.07 | 18.16 | 206,640 | -0.09(-0.49%) |
Apr 27, 2017 | 17.89 | 18.34 | 17.58 | 18.25 | 195,279 | +0.31(+1.75%) |
Apr 26, 2017 | 17.66 | 18.07 | 17.40 | 17.93 | 262,704 | +0.09(+0.50%) |
Apr 25, 2017 | 18.11 | 18.34 | 17.53 | 17.84 | 412,934 | -0.22(-1.24%) |
Apr 24, 2017 | 17.98 | 18.29 | 17.80 | 18.07 | 194,421 | +0.27(+1.51%) |
Apr 21, 2017 | 17.80 | 18.51 | 17.71 | 17.80 | 457,917 | +0.00(+0.00%) |
Apr 20, 2017 | 17.40 | 17.82 | 17.26 | 17.80 | 289,206 | +0.63(+3.65%) |
Apr 19, 2017 | 17.49 | 17.53 | 17.13 | 17.17 | 154,311 | -0.13(-0.78%) |
Apr 18, 2017 | 17.40 | 17.49 | 17.22 | 17.31 | 78,446 | -0.13(-0.77%) |
Apr 17, 2017 | 17.31 | 17.53 | 17.22 | 17.44 | 89,707 | +0.18(+1.04%) |
Apr 13, 2017 | 17.49 | 17.53 | 17.13 | 17.26 | 232,860 | -0.22(-1.28%) |
Apr 12, 2017 | 18.11 | 18.16 | 17.49 | 17.49 | 143,512 | -0.63(-3.46%) |
Apr 11, 2017 | 18.02 | 18.25 | 17.75 | 18.11 | 128,396 | +0.09(+0.50%) |
Apr 10, 2017 | 17.89 | 18.20 | 17.80 | 18.02 | 161,871 | +0.18(+1.00%) |
Apr 07, 2017 | 17.75 | 18.07 | 17.75 | 17.84 | 163,312 | +0.04(+0.25%) |
Apr 06, 2017 | 18.02 | 18.02 | 17.62 | 17.80 | 333,886 | -0.22(-1.24%) |
Apr 05, 2017 | 18.34 | 18.47 | 17.91 | 18.02 | 360,049 | -0.09(-0.49%) |
Apr 04, 2017 | 18.43 | 18.60 | 18.07 | 18.11 | 299,377 | -0.31(-1.70%) |
Apr 03, 2017 | 18.34 | 18.65 | 18.20 | 18.43 | 464,348 | +0.09(+0.49%) |
Mar 31, 2017 | 18.16 | 18.60 | 17.93 | 18.34 | 503,977 | +0.18(+0.99%) |
Mar 30, 2017 | 17.84 | 18.43 | 17.66 | 18.16 | 398,379 | +0.36(+2.01%) |
Mar 29, 2017 | 17.71 | 17.93 | 17.49 | 17.80 | 172,778 | +0.09(+0.50%) |
Mar 28, 2017 | 17.13 | 17.84 | 17.13 | 17.71 | 249,767 | +0.49(+2.86%) |
Mar 27, 2017 | 16.86 | 17.44 | 16.54 | 17.22 | 368,272 | +0.22(+1.32%) |
Mar 24, 2017 | 16.95 | 17.35 | 16.95 | 16.99 | 686,389 | +0.04(+0.26%) |
Mar 23, 2017 | 17.13 | 17.24 | 16.77 | 16.95 | 2,778,360 | -1.92(-10.19%) |
Mar 22, 2017 | 18.83 | 18.96 | 18.69 | 18.87 | 53,938 | +0.04(+0.24%) |
Mar 21, 2017 | 19.27 | 19.45 | 18.74 | 18.83 | 90,722 | -0.36(-1.86%) |
Mar 20, 2017 | 18.87 | 19.32 | 18.69 | 19.19 | 58,072 | +0.36(+1.90%) |
Mar 17, 2017 | 19.05 | 19.23 | 18.78 | 18.83 | 143,158 | -0.18(-0.94%) |
Mar 16, 2017 | 19.68 | 19.68 | 19.01 | 19.01 | 59,458 | -0.63(-3.19%) |
Mar 15, 2017 | 19.32 | 19.86 | 19.25 | 19.63 | 265,599 | +0.36(+1.86%) |
Mar 14, 2017 | 18.92 | 19.27 | 18.74 | 19.27 | 120,228 | +0.27(+1.41%) |
Mar 13, 2017 | 18.65 | 19.14 | 18.65 | 19.01 | 116,132 | +0.36(+1.92%) |
Mar 10, 2017 | 18.60 | 18.78 | 18.51 | 18.65 | 68,308 | +0.09(+0.48%) |
Mar 09, 2017 | 18.25 | 18.65 | 18.21 | 18.56 | 79,524 | +0.18(+0.97%) |
Mar 08, 2017 | 18.69 | 18.76 | 18.38 | 18.38 | 110,900 | -0.18(-0.96%) |
Mar 07, 2017 | 18.25 | 18.65 | 18.16 | 18.56 | 108,823 | +0.27(+1.47%) |
Mar 06, 2017 | 18.87 | 18.87 | 18.16 | 18.29 | 175,002 | -0.76(-3.99%) |
Mar 03, 2017 | 18.96 | 19.19 | 18.92 | 19.05 | 161,090 | +0.04(+0.24%) |
Mar 02, 2017 | 18.96 | 19.16 | 18.92 | 19.01 | 164,298 | +0.04(+0.24%) |
Mar 01, 2017 | 18.69 | 19.05 | 18.60 | 18.96 | 287,281 | +0.36(+1.92%) |
Feb 28, 2017 | 18.47 | 18.83 | 18.47 | 18.60 | 166,559 | +0.27(+1.46%) |
Feb 27, 2017 | 18.69 | 18.74 | 18.20 | 18.34 | 236,074 | -0.22(-1.20%) |
Feb 24, 2017 | 19.01 | 19.54 | 18.29 | 18.56 | 321,288 | +0.22(+1.22%) |
Feb 23, 2017 | 18.92 | 19.05 | 18.16 | 18.34 | 180,236 | -0.40(-2.15%) |
Feb 22, 2017 | 18.83 | 19.27 | 18.74 | 18.74 | 185,098 | -0.54(-2.78%) |
Feb 21, 2017 | 18.78 | 19.36 | 18.78 | 19.27 | 138,729 | +0.63(+3.36%) |
Feb 17, 2017 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 18.96 | 19.14 | 18.65 | 18.65 | 66,032 | -0.22(-1.18%) |
Feb 15, 2017 | 18.96 | 19.01 | 18.69 | 18.87 | 72,860 | +0.00(+0.00%) |
Feb 14, 2017 | 19.01 | 19.01 | 18.74 | 18.87 | 87,191 | -0.09(-0.47%) |
Feb 13, 2017 | 19.23 | 19.32 | 18.87 | 18.96 | 91,843 | -0.09(-0.47%) |
Feb 10, 2017 | 18.96 | 19.19 | 18.74 | 19.05 | 77,340 | +0.18(+0.95%) |
Feb 09, 2017 | 18.92 | 18.96 | 18.60 | 18.87 | 69,190 | -0.09(-0.47%) |
Feb 08, 2017 | 18.78 | 18.96 | 18.56 | 18.96 | 86,341 | +0.09(+0.47%) |
Feb 07, 2017 | 18.96 | 18.98 | 18.51 | 18.87 | 75,026 | -0.13(-0.71%) |
Feb 06, 2017 | 19.01 | 19.01 | 18.83 | 19.01 | 112,124 | +0.04(+0.24%) |
Feb 03, 2017 | 18.56 | 19.03 | 18.56 | 18.96 | 72,826 | +0.40(+2.17%) |
Feb 02, 2017 | 18.74 | 18.74 | 18.34 | 18.56 | 89,490 | -0.18(-0.95%) |
Feb 01, 2017 | 18.69 | 18.92 | 18.56 | 18.74 | 93,059 | +0.27(+1.45%) |
Jan 31, 2017 | 18.74 | 18.83 | 18.25 | 18.47 | 65,269 | -0.31(-1.67%) |
Jan 30, 2017 | 18.78 | 18.83 | 18.11 | 18.78 | 74,344 | -0.09(-0.47%) |
Jan 27, 2017 | 18.34 | 18.87 | 18.20 | 18.87 | 121,339 | +0.49(+2.68%) |
Jan 26, 2017 | 18.51 | 18.51 | 17.98 | 18.38 | 78,215 | +0.00(+0.00%) |
Jan 25, 2017 | 18.20 | 18.47 | 18.11 | 18.38 | 260,797 | +0.22(+1.23%) |
Jan 24, 2017 | 18.07 | 18.25 | 17.84 | 18.16 | 86,968 | +0.31(+1.75%) |
Jan 23, 2017 | 17.98 | 18.20 | 17.66 | 17.84 | 123,992 | -0.09(-0.50%) |
Jan 20, 2017 | 17.84 | 18.20 | 17.75 | 17.93 | 79,710 | +0.22(+1.26%) |
Jan 19, 2017 | 17.75 | 17.84 | 17.53 | 17.71 | 43,496 | +0.09(+0.51%) |
Jan 18, 2017 | 18.07 | 18.13 | 17.58 | 17.62 | 85,927 | -0.45(-2.48%) |
Jan 17, 2017 | 18.02 | 18.36 | 17.84 | 18.07 | 128,431 | +0.22(+1.25%) |
Jan 13, 2017 | 17.84 | 17.84 | 17.84 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 18.16 | 18.16 | 17.80 | 17.84 | 49,443 | -0.22(-1.24%) |
Jan 11, 2017 | 17.84 | 18.20 | 17.71 | 18.07 | 100,499 | +0.40(+2.28%) |
Jan 10, 2017 | 17.08 | 17.75 | 16.90 | 17.66 | 86,422 | +0.72(+4.22%) |
Jan 09, 2017 | 17.17 | 17.44 | 16.90 | 16.95 | 45,680 | -0.45(-2.57%) |
Jan 06, 2017 | 17.26 | 17.40 | 16.95 | 17.40 | 72,047 | +0.27(+1.57%) |
Jan 05, 2017 | 17.44 | 17.62 | 16.97 | 17.13 | 39,067 | -0.22(-1.29%) |
Jan 04, 2017 | 17.13 | 17.53 | 17.13 | 17.35 | 65,119 | +0.31(+1.84%) |
Jan 03, 2017 | 17.13 | 17.35 | 17.04 | 17.04 | 122,433 | +0.18(+1.06%) |
Dec 30, 2016 | 16.86 | 16.86 | 16.86 | 0 | -0.72(-4.07%) | |
Dec 29, 2016 | 17.75 | 18.07 | 17.56 | 17.58 | 42,782 | -0.09(-0.51%) |
Dec 28, 2016 | 18.38 | 18.56 | 17.53 | 17.66 | 84,588 | -0.63(-3.42%) |
Dec 27, 2016 | 17.89 | 18.43 | 17.66 | 18.29 | 74,101 | +0.54(+3.02%) |
Dec 23, 2016 | 17.75 | 17.75 | 17.75 | 0 | -0.13(-0.75%) | |
Dec 22, 2016 | 18.07 | 18.07 | 17.81 | 17.89 | 146,909 | +0.04(+0.25%) |
Dec 21, 2016 | 18.20 | 18.43 | 17.75 | 17.84 | 131,916 | -0.09(-0.50%) |
Dec 20, 2016 | 17.58 | 18.65 | 17.44 | 17.93 | 300,529 | +0.49(+2.82%) |
Dec 19, 2016 | 17.66 | 17.66 | 17.35 | 17.44 | 23,331 | -0.09(-0.51%) |
Dec 16, 2016 | 17.80 | 17.84 | 17.44 | 17.53 | 102,698 | -0.27(-1.51%) |
Dec 15, 2016 | 17.49 | 17.80 | 17.22 | 17.80 | 48,207 | +0.36(+2.05%) |
Dec 14, 2016 | 17.62 | 17.84 | 17.40 | 17.44 | 36,605 | -0.18(-1.02%) |
Dec 13, 2016 | 17.71 | 17.89 | 17.53 | 17.62 | 29,672 | +0.00(+0.00%) |
Dec 12, 2016 | 17.71 | 17.71 | 17.49 | 17.62 | 30,700 | +0.04(+0.25%) |
Dec 09, 2016 | 17.71 | 17.89 | 17.31 | 17.58 | 28,296 | -0.04(-0.25%) |
Dec 08, 2016 | 16.99 | 17.71 | 16.99 | 17.62 | 22,831 | +0.54(+3.14%) |
Dec 07, 2016 | 16.64 | 17.13 | 16.64 | 17.08 | 72,873 | +0.36(+2.14%) |
Dec 06, 2016 | 16.95 | 17.04 | 16.73 | 16.73 | 82,626 | -0.09(-0.53%) |
Dec 05, 2016 | 17.22 | 17.31 | 16.68 | 16.82 | 79,363 | -0.22(-1.31%) |
Dec 02, 2016 | 17.08 | 17.08 | 16.86 | 17.04 | 102,761 | -0.09(-0.52%) |
Dec 01, 2016 | 17.26 | 17.26 | 16.95 | 17.13 | 53,933 | +0.04(+0.26%) |
Nov 30, 2016 | 17.13 | 17.26 | 17.06 | 17.08 | 60,156 | +0.09(+0.53%) |
Nov 29, 2016 | 17.22 | 17.40 | 16.86 | 16.99 | 84,960 | -0.40(-2.31%) |
Nov 28, 2016 | 17.26 | 17.44 | 17.09 | 17.40 | 20,418 | +0.00(+0.00%) |
Nov 25, 2016 | 17.58 | 17.66 | 16.95 | 17.40 | 27,910 | -0.18(-1.02%) |
Nov 23, 2016 | 17.58 | 17.58 | 17.58 | 0 | -0.09(-0.51%) | |
Nov 22, 2016 | 18.02 | 18.11 | 17.58 | 17.66 | 32,586 | -0.27(-1.50%) |
Nov 21, 2016 | 17.49 | 18.07 | 17.44 | 17.93 | 104,642 | +0.63(+3.62%) |
Nov 18, 2016 | 16.86 | 17.35 | 16.86 | 17.31 | 28,395 | +0.40(+2.38%) |
Nov 17, 2016 | 16.59 | 17.17 | 16.37 | 16.90 | 85,977 | +0.40(+2.44%) |
Nov 16, 2016 | 16.99 | 17.13 | 16.50 | 16.50 | 351,305 | -0.58(-3.40%) |
Nov 15, 2016 | 17.26 | 17.31 | 16.99 | 17.08 | 65,953 | -0.13(-0.78%) |
Nov 14, 2016 | 17.08 | 17.44 | 16.99 | 17.22 | 39,235 | +0.09(+0.52%) |
Nov 11, 2016 | 17.26 | 17.35 | 17.04 | 17.13 | 239,120 | -0.22(-1.29%) |
Nov 10, 2016 | 17.44 | 17.58 | 17.13 | 17.35 | 248,449 | +0.09(+0.52%) |
Nov 09, 2016 | 16.95 | 17.40 | 16.77 | 17.26 | 62,038 | +0.18(+1.05%) |
Nov 08, 2016 | 17.49 | 17.53 | 17.08 | 17.08 | 43,104 | -0.36(-2.05%) |
Nov 07, 2016 | 17.80 | 18.16 | 17.44 | 17.44 | 162,025 | -0.04(-0.26%) |
Nov 04, 2016 | 16.50 | 17.66 | 16.50 | 17.49 | 147,775 | +0.72(+4.27%) |
Nov 03, 2016 | 16.99 | 16.99 | 16.73 | 16.77 | 155,675 | -0.13(-0.79%) |
Nov 02, 2016 | 16.86 | 16.95 | 16.73 | 16.90 | 174,871 | +0.00(+0.00%) |
Nov 01, 2016 | 16.99 | 17.31 | 16.77 | 16.90 | 147,828 | +0.13(+0.80%) |
Oct 31, 2016 | 17.13 | 17.13 | 16.73 | 16.77 | 55,006 | -0.26(-1.52%) |
Oct 28, 2016 | 16.84 | 17.17 | 16.79 | 17.03 | 118,324 | +0.21(+1.28%) |
Oct 27, 2016 | 16.91 | 17.03 | 16.68 | 16.82 | 85,982 | -0.06(-0.37%) |
Oct 26, 2016 | 16.40 | 16.97 | 16.36 | 16.88 | 92,747 | +0.42(+2.55%) |
Oct 25, 2016 | 16.90 | 16.90 | 16.46 | 16.46 | 71,288 | -0.38(-2.28%) |
Oct 24, 2016 | 16.72 | 16.95 | 16.70 | 16.84 | 33,079 | +0.16(+0.97%) |
Oct 21, 2016 | 16.44 | 16.75 | 16.32 | 16.68 | 72,122 | +0.11(+0.65%) |
Oct 20, 2016 | 16.52 | 16.65 | 16.38 | 16.57 | 19,021 | +0.05(+0.32%) |
Oct 19, 2016 | 16.42 | 16.60 | 16.25 | 16.52 | 12,701 | +0.11(+0.65%) |
Oct 18, 2016 | 16.37 | 16.50 | 16.20 | 16.41 | 21,493 | +0.23(+1.44%) |
Oct 17, 2016 | 16.29 | 16.30 | 16.05 | 16.18 | 27,123 | -0.02(-0.11%) |
Oct 14, 2016 | 16.21 | 16.44 | 16.14 | 16.20 | 138,780 | -0.03(-0.17%) |
Oct 13, 2016 | 16.00 | 16.28 | 15.83 | 16.22 | 88,984 | +0.04(+0.22%) |
Oct 12, 2016 | 16.17 | 16.39 | 16.10 | 16.19 | 106,729 | +0.06(+0.39%) |
Oct 11, 2016 | 16.48 | 16.48 | 16.10 | 16.13 | 38,616 | -0.34(-2.06%) |
Oct 10, 2016 | 16.22 | 16.57 | 16.17 | 16.47 | 37,944 | +0.25(+1.54%) |
Oct 07, 2016 | 16.42 | 16.45 | 16.10 | 16.22 | 76,349 | -0.13(-0.77%) |
Oct 06, 2016 | 16.27 | 16.52 | 16.27 | 16.34 | 48,778 | +0.04(+0.22%) |
Oct 05, 2016 | 16.41 | 16.55 | 16.29 | 16.31 | 68,390 | -0.09(-0.55%) |
Oct 04, 2016 | 16.73 | 16.73 | 16.32 | 16.39 | 34,878 | -0.28(-1.66%) |
Oct 03, 2016 | 16.77 | 16.84 | 16.57 | 16.67 | 24,091 | -0.09(-0.53%) |
Sep 30, 2016 | 16.79 | 16.97 | 16.74 | 16.76 | 107,994 | +0.04(+0.21%) |
Sep 29, 2016 | 17.20 | 17.36 | 16.71 | 16.73 | 57,562 | -0.45(-2.60%) |
Sep 28, 2016 | 16.93 | 17.28 | 16.93 | 17.17 | 79,799 | +0.33(+1.96%) |
Sep 27, 2016 | 16.67 | 16.89 | 16.62 | 16.84 | 109,806 | +0.12(+0.70%) |
Sep 26, 2016 | 16.57 | 16.93 | 16.57 | 16.73 | 106,037 | +0.01(+0.05%) |
Sep 23, 2016 | 16.90 | 17.11 | 16.64 | 16.72 | 162,603 | -0.10(-0.59%) |
Sep 22, 2016 | 16.73 | 16.99 | 16.69 | 16.82 | 68,827 | +0.15(+0.91%) |
Sep 21, 2016 | 16.22 | 16.73 | 16.03 | 16.66 | 205,607 | +0.47(+2.87%) |
Sep 20, 2016 | 16.30 | 16.44 | 16.13 | 16.20 | 58,159 | -0.13(-0.77%) |
Sep 19, 2016 | 16.14 | 16.44 | 16.10 | 16.32 | 19,961 | +0.18(+1.11%) |
Sep 16, 2016 | 16.05 | 16.14 | 15.88 | 16.14 | 84,335 | +0.04(+0.22%) |
Sep 15, 2016 | 16.16 | 16.30 | 16.08 | 16.11 | 34,841 | +0.01(+0.06%) |
Sep 14, 2016 | 16.13 | 16.22 | 15.92 | 16.10 | 56,780 | +0.00(+0.00%) |
Sep 13, 2016 | 16.05 | 16.14 | 15.83 | 16.10 | 81,561 | -0.03(-0.17%) |
Sep 12, 2016 | 16.00 | 16.26 | 15.84 | 16.13 | 73,424 | -0.04(-0.28%) |
Sep 09, 2016 | 16.23 | 16.30 | 16.07 | 16.17 | 131,659 | -0.15(-0.93%) |
Sep 08, 2016 | 16.13 | 16.39 | 15.93 | 16.32 | 166,116 | +0.22(+1.39%) |
Sep 07, 2016 | 16.28 | 16.28 | 15.99 | 16.10 | 132,122 | -0.21(-1.26%) |
Sep 06, 2016 | 16.39 | 16.48 | 16.22 | 16.31 | 31,868 | -0.10(-0.60%) |
Sep 02, 2016 | 16.22 | 16.40 | 16.40 | 16.40 | 53,106 | +0.30(+1.89%) |
Sep 01, 2016 | 16.19 | 16.19 | 15.88 | 16.10 | 20,528 | +0.01(+0.06%) |
Aug 31, 2016 | 16.10 | 16.25 | 16.01 | 16.09 | 18,388 | -0.07(-0.44%) |
Aug 30, 2016 | 16.32 | 16.53 | 16.05 | 16.16 | 65,334 | -0.16(-0.99%) |
Aug 29, 2016 | 16.32 | 16.53 | 16.28 | 16.32 | 36,487 | -0.06(-0.38%) |
Aug 26, 2016 | 16.53 | 16.70 | 16.32 | 16.39 | 14,996 | -0.13(-0.81%) |
Aug 25, 2016 | 16.52 | 16.77 | 16.44 | 16.52 | 55,492 | -0.04(-0.27%) |
Aug 24, 2016 | 16.47 | 16.70 | 16.39 | 16.56 | 157,759 | +0.13(+0.82%) |
Aug 23, 2016 | 16.48 | 16.73 | 16.31 | 16.43 | 42,891 | +0.04(+0.27%) |
Aug 22, 2016 | 16.18 | 16.40 | 16.02 | 16.39 | 65,773 | +0.12(+0.71%) |
Aug 19, 2016 | 16.14 | 16.44 | 16.03 | 16.27 | 32,995 | +0.12(+0.72%) |
Aug 18, 2016 | 16.03 | 16.23 | 15.82 | 16.15 | 43,304 | +0.13(+0.84%) |
Aug 17, 2016 | 16.46 | 16.46 | 15.83 | 16.02 | 122,987 | -0.44(-2.66%) |
Aug 16, 2016 | 16.27 | 16.47 | 16.14 | 16.46 | 46,023 | +0.23(+1.43%) |
Aug 15, 2016 | 16.12 | 16.43 | 16.12 | 16.22 | 34,484 | +0.12(+0.72%) |
Aug 12, 2016 | 16.04 | 16.29 | 15.84 | 16.11 | 39,789 | +0.07(+0.45%) |
Aug 11, 2016 | 15.52 | 16.06 | 15.39 | 16.04 | 198,865 | +0.71(+4.61%) |
Aug 10, 2016 | 15.36 | 15.45 | 15.17 | 15.33 | 171,540 | -0.10(-0.64%) |
Aug 09, 2016 | 15.43 | 15.52 | 15.28 | 15.43 | 74,238 | +0.03(+0.17%) |
Aug 08, 2016 | 15.47 | 15.48 | 15.16 | 15.40 | 53,051 | -0.11(-0.69%) |
Aug 05, 2016 | 14.33 | 15.56 | 14.33 | 15.51 | 167,666 | +0.93(+6.38%) |
Aug 04, 2016 | 14.48 | 14.65 | 14.45 | 14.58 | 26,779 | +0.08(+0.56%) |
Aug 03, 2016 | 14.38 | 14.61 | 14.31 | 14.50 | 33,584 | +0.05(+0.37%) |
Aug 02, 2016 | 14.59 | 14.94 | 14.38 | 14.45 | 167,053 | -0.21(-1.40%) |