Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.70 | 16.83 | 16.28 | 16.28 | 595,504 | -0.38(-2.28%) |
May 30, 2017 | 16.83 | 16.83 | 16.59 | 16.66 | 389,810 | -0.17(-1.01%) |
May 26, 2017 | 16.61 | 16.95 | 16.61 | 16.83 | 321,080 | +0.17(+1.02%) |
May 25, 2017 | 16.78 | 16.91 | 16.53 | 16.66 | 337,515 | -0.04(-0.25%) |
May 24, 2017 | 16.57 | 16.78 | 16.47 | 16.70 | 300,742 | +0.17(+1.02%) |
May 23, 2017 | 16.74 | 16.83 | 16.40 | 16.53 | 751,633 | -0.17(-1.01%) |
May 22, 2017 | 16.57 | 16.74 | 16.40 | 16.70 | 326,306 | +0.17(+1.02%) |
May 19, 2017 | 16.40 | 16.66 | 16.36 | 16.53 | 723,040 | +0.17(+1.03%) |
May 18, 2017 | 16.70 | 16.91 | 16.19 | 16.36 | 842,142 | -0.47(-2.76%) |
May 17, 2017 | 16.74 | 17.08 | 16.74 | 16.83 | 550,699 | -0.13(-0.75%) |
May 16, 2017 | 17.08 | 17.08 | 16.87 | 16.95 | 352,321 | -0.08(-0.50%) |
May 15, 2017 | 17.12 | 17.21 | 16.91 | 17.04 | 338,091 | +0.04(+0.25%) |
May 12, 2017 | 17.04 | 17.06 | 16.87 | 16.99 | 248,657 | -0.08(-0.49%) |
May 11, 2017 | 17.08 | 17.16 | 16.87 | 17.08 | 183,450 | -0.04(-0.25%) |
May 10, 2017 | 16.83 | 17.33 | 16.83 | 17.12 | 441,424 | +0.30(+1.76%) |
May 09, 2017 | 16.91 | 17.04 | 16.83 | 16.83 | 445,026 | -0.08(-0.50%) |
May 08, 2017 | 16.95 | 17.04 | 16.87 | 16.91 | 380,593 | -0.08(-0.50%) |
May 05, 2017 | 16.87 | 17.04 | 16.85 | 16.99 | 418,004 | +0.17(+1.01%) |
May 04, 2017 | 16.95 | 17.08 | 16.83 | 16.83 | 281,790 | -0.04(-0.25%) |
May 03, 2017 | 16.99 | 17.08 | 16.83 | 16.87 | 490,808 | -0.17(-0.99%) |
May 02, 2017 | 16.95 | 17.08 | 16.83 | 17.04 | 345,502 | +0.12(+0.70%) |
May 01, 2017 | 16.88 | 17.04 | 16.73 | 16.92 | 448,132 | +0.08(+0.50%) |
Apr 28, 2017 | 16.83 | 16.96 | 16.67 | 16.83 | 478,020 | +0.00(+0.00%) |
Apr 27, 2017 | 16.88 | 17.00 | 16.77 | 16.83 | 303,290 | -0.04(-0.25%) |
Apr 26, 2017 | 17.00 | 17.13 | 16.75 | 16.88 | 424,458 | -0.04(-0.25%) |
Apr 25, 2017 | 16.96 | 17.13 | 16.88 | 16.92 | 257,251 | +0.08(+0.50%) |
Apr 24, 2017 | 16.79 | 16.92 | 16.62 | 16.83 | 423,722 | +0.29(+1.78%) |
Apr 21, 2017 | 16.71 | 16.92 | 16.48 | 16.54 | 625,131 | -0.17(-1.01%) |
Apr 20, 2017 | 17.97 | 17.97 | 16.54 | 16.71 | 1,048,595 | +0.04(+0.25%) |
Apr 19, 2017 | 17.42 | 17.55 | 16.16 | 16.67 | 1,777,422 | +0.17(+1.02%) |
Apr 18, 2017 | 16.08 | 16.54 | 16.08 | 16.50 | 478,633 | +0.29(+1.82%) |
Apr 17, 2017 | 16.08 | 16.33 | 16.03 | 16.20 | 373,516 | +0.13(+0.78%) |
Apr 13, 2017 | 16.50 | 16.54 | 15.93 | 16.08 | 343,134 | -0.42(-2.55%) |
Apr 12, 2017 | 16.75 | 16.79 | 16.46 | 16.50 | 277,207 | -0.29(-1.75%) |
Apr 11, 2017 | 16.67 | 16.92 | 16.62 | 16.79 | 375,661 | +0.04(+0.25%) |
Apr 10, 2017 | 16.88 | 16.96 | 16.64 | 16.75 | 191,723 | -0.13(-0.75%) |
Apr 07, 2017 | 16.75 | 16.96 | 16.71 | 16.88 | 312,238 | +0.08(+0.50%) |
Apr 06, 2017 | 16.71 | 16.88 | 16.58 | 16.79 | 276,643 | +0.04(+0.25%) |
Apr 05, 2017 | 16.92 | 17.13 | 16.58 | 16.75 | 412,718 | -0.08(-0.50%) |
Apr 04, 2017 | 16.96 | 17.13 | 16.73 | 16.83 | 337,242 | -0.13(-0.74%) |
Apr 03, 2017 | 17.47 | 17.55 | 16.94 | 16.96 | 343,685 | -0.50(-2.89%) |
Mar 31, 2017 | 17.72 | 17.84 | 17.34 | 17.47 | 740,936 | -0.25(-1.43%) |
Mar 30, 2017 | 17.76 | 17.89 | 17.63 | 17.72 | 286,114 | -0.04(-0.24%) |
Mar 29, 2017 | 17.68 | 17.80 | 17.51 | 17.76 | 552,277 | +0.04(+0.24%) |
Mar 28, 2017 | 17.76 | 17.80 | 17.55 | 17.72 | 239,845 | -0.08(-0.47%) |
Mar 27, 2017 | 17.47 | 17.89 | 17.47 | 17.80 | 495,512 | +0.04(+0.24%) |
Mar 24, 2017 | 17.93 | 18.12 | 17.76 | 17.76 | 309,038 | -0.17(-0.94%) |
Mar 23, 2017 | 17.55 | 18.10 | 17.34 | 17.93 | 300,968 | +0.42(+2.40%) |
Mar 22, 2017 | 17.63 | 17.80 | 17.38 | 17.51 | 430,669 | -0.21(-1.19%) |
Mar 21, 2017 | 18.14 | 18.22 | 17.68 | 17.72 | 264,945 | -0.38(-2.09%) |
Mar 20, 2017 | 18.14 | 18.20 | 18.01 | 18.10 | 200,740 | -0.08(-0.46%) |
Mar 17, 2017 | 17.89 | 18.22 | 17.72 | 18.18 | 868,366 | +0.25(+1.41%) |
Mar 16, 2017 | 18.01 | 18.01 | 17.76 | 17.93 | 577,116 | +0.00(+0.00%) |
Mar 15, 2017 | 17.89 | 18.05 | 17.82 | 17.93 | 398,808 | +0.08(+0.47%) |
Mar 14, 2017 | 17.76 | 17.84 | 17.63 | 17.84 | 144,774 | +0.00(+0.00%) |
Mar 13, 2017 | 17.93 | 17.93 | 17.68 | 17.84 | 227,089 | -0.04(-0.24%) |
Mar 10, 2017 | 17.80 | 17.97 | 17.68 | 17.89 | 245,462 | +0.08(+0.47%) |
Mar 09, 2017 | 17.84 | 17.93 | 17.76 | 17.80 | 221,192 | -0.08(-0.47%) |
Mar 08, 2017 | 17.97 | 18.27 | 17.84 | 17.89 | 196,679 | -0.17(-0.93%) |
Mar 07, 2017 | 18.14 | 18.27 | 18.01 | 18.05 | 174,152 | -0.13(-0.69%) |
Mar 06, 2017 | 18.05 | 18.27 | 17.97 | 18.18 | 178,477 | +0.04(+0.23%) |
Mar 03, 2017 | 18.14 | 18.22 | 17.72 | 18.14 | 389,925 | -0.04(-0.23%) |
Mar 02, 2017 | 18.35 | 18.43 | 18.08 | 18.18 | 219,464 | -0.21(-1.14%) |
Mar 01, 2017 | 18.05 | 18.43 | 17.80 | 18.39 | 432,184 | +0.59(+3.31%) |
Feb 28, 2017 | 18.31 | 18.33 | 17.72 | 17.80 | 479,548 | -0.55(-2.98%) |
Feb 27, 2017 | 18.22 | 18.39 | 17.35 | 18.35 | 338,467 | +0.13(+0.69%) |
Feb 24, 2017 | 17.89 | 18.31 | 17.89 | 18.22 | 236,121 | +0.17(+0.93%) |
Feb 23, 2017 | 18.27 | 18.27 | 17.76 | 18.05 | 518,918 | -0.08(-0.46%) |
Feb 22, 2017 | 18.14 | 18.27 | 18.01 | 18.14 | 317,030 | +0.00(+0.00%) |
Feb 21, 2017 | 18.31 | 18.45 | 18.14 | 18.14 | 213,302 | -0.13(-0.69%) |
Feb 17, 2017 | 18.27 | 18.27 | 18.27 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 18.39 | 18.48 | 18.08 | 18.27 | 414,551 | -0.08(-0.46%) |
Feb 15, 2017 | 18.01 | 18.39 | 18.01 | 18.35 | 287,116 | +0.21(+1.16%) |
Feb 14, 2017 | 18.18 | 18.41 | 18.05 | 18.14 | 317,144 | -0.08(-0.46%) |
Feb 13, 2017 | 18.31 | 18.56 | 18.14 | 18.22 | 272,880 | +0.00(+0.00%) |
Feb 10, 2017 | 18.31 | 18.31 | 18.10 | 18.22 | 526,898 | +0.00(+0.00%) |
Feb 09, 2017 | 18.01 | 18.48 | 18.01 | 18.22 | 411,994 | +0.21(+1.17%) |
Feb 08, 2017 | 17.89 | 18.14 | 17.80 | 18.01 | 264,879 | +0.04(+0.23%) |
Feb 07, 2017 | 18.05 | 18.14 | 17.84 | 17.97 | 377,331 | -0.08(-0.47%) |
Feb 06, 2017 | 18.27 | 18.27 | 17.97 | 18.05 | 403,614 | -0.25(-1.38%) |
Feb 03, 2017 | 18.35 | 18.60 | 18.27 | 18.31 | 402,764 | +0.00(+0.00%) |
Feb 02, 2017 | 18.35 | 18.52 | 18.22 | 18.31 | 319,008 | -0.08(-0.46%) |
Feb 01, 2017 | 18.56 | 18.69 | 18.18 | 18.39 | 334,385 | -0.04(-0.23%) |
Jan 31, 2017 | 18.14 | 18.56 | 18.12 | 18.43 | 471,703 | +0.20(+1.11%) |
Jan 30, 2017 | 18.19 | 18.44 | 18.02 | 18.23 | 447,290 | -0.04(-0.23%) |
Jan 27, 2017 | 18.40 | 18.52 | 18.11 | 18.27 | 334,559 | -0.17(-0.91%) |
Jan 26, 2017 | 18.73 | 18.82 | 18.23 | 18.44 | 383,100 | -0.21(-1.12%) |
Jan 25, 2017 | 18.94 | 19.24 | 18.57 | 18.65 | 598,056 | -0.13(-0.67%) |
Jan 24, 2017 | 18.57 | 18.99 | 18.40 | 18.78 | 303,388 | +0.25(+1.36%) |
Jan 23, 2017 | 18.52 | 18.69 | 18.32 | 18.52 | 453,238 | -0.04(-0.23%) |
Jan 20, 2017 | 19.07 | 19.07 | 18.52 | 18.57 | 547,948 | -0.38(-1.99%) |
Jan 19, 2017 | 19.15 | 19.28 | 18.82 | 18.94 | 670,823 | -0.08(-0.44%) |
Jan 18, 2017 | 19.28 | 19.45 | 18.02 | 19.03 | 1,806,445 | +0.13(+0.67%) |
Jan 17, 2017 | 18.57 | 19.03 | 18.23 | 18.90 | 787,014 | +0.25(+1.35%) |
Jan 13, 2017 | 18.65 | 18.65 | 18.65 | 0 | +0.17(+0.91%) | |
Jan 12, 2017 | 18.73 | 18.73 | 18.32 | 18.48 | 260,673 | -0.25(-1.34%) |
Jan 11, 2017 | 18.69 | 18.90 | 18.44 | 18.73 | 166,157 | +0.00(+0.00%) |
Jan 10, 2017 | 18.57 | 18.73 | 18.46 | 18.73 | 288,365 | +0.21(+1.13%) |
Jan 09, 2017 | 18.57 | 18.90 | 18.52 | 18.52 | 281,146 | -0.13(-0.67%) |
Jan 06, 2017 | 18.99 | 19.03 | 18.57 | 18.65 | 290,811 | -0.25(-1.33%) |
Jan 05, 2017 | 19.40 | 19.49 | 18.82 | 18.90 | 216,368 | -0.54(-2.80%) |
Jan 04, 2017 | 18.90 | 19.49 | 18.90 | 19.45 | 329,091 | +0.46(+2.43%) |
Jan 03, 2017 | 18.69 | 19.20 | 18.61 | 18.99 | 539,069 | +0.25(+1.34%) |
Dec 30, 2016 | 18.73 | 18.73 | 18.73 | 0 | -0.25(-1.32%) | |
Dec 29, 2016 | 18.90 | 19.07 | 18.36 | 18.99 | 281,254 | +0.13(+0.67%) |
Dec 28, 2016 | 19.07 | 19.24 | 18.73 | 18.86 | 208,697 | -0.17(-0.88%) |
Dec 27, 2016 | 19.11 | 19.36 | 18.99 | 19.03 | 174,997 | -0.08(-0.44%) |
Dec 23, 2016 | 19.11 | 19.11 | 19.11 | 0 | +0.08(+0.44%) | |
Dec 22, 2016 | 19.24 | 19.36 | 18.94 | 19.03 | 167,248 | -0.21(-1.09%) |
Dec 21, 2016 | 19.36 | 19.91 | 18.82 | 19.24 | 269,359 | -0.17(-0.86%) |
Dec 20, 2016 | 19.40 | 19.57 | 19.20 | 19.40 | 232,494 | +0.13(+0.65%) |
Dec 19, 2016 | 19.15 | 19.66 | 19.11 | 19.28 | 336,540 | +0.25(+1.32%) |
Dec 16, 2016 | 19.15 | 19.43 | 18.82 | 19.03 | 1,647,496 | -0.04(-0.22%) |
Dec 15, 2016 | 18.65 | 19.26 | 18.50 | 19.07 | 556,211 | +0.46(+2.48%) |
Dec 14, 2016 | 18.82 | 18.90 | 18.36 | 18.61 | 232,344 | -0.13(-0.67%) |
Dec 13, 2016 | 18.44 | 18.86 | 18.40 | 18.73 | 278,459 | +0.29(+1.59%) |
Dec 12, 2016 | 18.69 | 18.86 | 18.36 | 18.44 | 605,551 | -0.34(-1.79%) |
Dec 09, 2016 | 18.69 | 18.94 | 18.52 | 18.78 | 362,118 | +0.04(+0.22%) |
Dec 08, 2016 | 18.19 | 18.86 | 18.15 | 18.73 | 479,696 | +0.67(+3.71%) |
Dec 07, 2016 | 17.48 | 18.15 | 17.31 | 18.06 | 358,260 | +0.46(+2.62%) |
Dec 06, 2016 | 17.60 | 17.69 | 17.35 | 17.60 | 236,098 | -0.04(-0.24%) |
Dec 05, 2016 | 17.31 | 17.73 | 17.18 | 17.64 | 487,524 | +0.42(+2.43%) |
Dec 02, 2016 | 17.14 | 17.35 | 16.51 | 17.23 | 300,859 | -0.04(-0.24%) |
Dec 01, 2016 | 17.14 | 17.43 | 17.10 | 17.27 | 529,715 | +0.21(+1.23%) |
Nov 30, 2016 | 17.48 | 17.48 | 16.97 | 17.06 | 301,236 | -0.29(-1.69%) |
Nov 29, 2016 | 17.27 | 17.62 | 17.23 | 17.35 | 345,604 | +0.13(+0.73%) |
Nov 28, 2016 | 17.35 | 17.35 | 16.64 | 17.23 | 265,843 | -0.13(-0.72%) |
Nov 25, 2016 | 17.27 | 17.43 | 17.18 | 17.35 | 166,943 | +0.13(+0.73%) |
Nov 23, 2016 | 17.23 | 17.23 | 17.23 | 0 | +0.17(+0.98%) | |
Nov 22, 2016 | 16.76 | 17.14 | 16.62 | 17.06 | 309,360 | +0.29(+1.75%) |
Nov 21, 2016 | 17.73 | 17.73 | 16.51 | 16.76 | 371,934 | +0.00(+0.00%) |
Nov 18, 2016 | 16.72 | 16.81 | 16.51 | 16.76 | 297,387 | +0.04(+0.25%) |
Nov 17, 2016 | 16.72 | 16.79 | 16.55 | 16.72 | 399,756 | -0.04(-0.25%) |
Nov 16, 2016 | 16.64 | 16.81 | 16.47 | 16.76 | 330,362 | +0.00(+0.00%) |
Nov 15, 2016 | 16.47 | 16.76 | 16.43 | 16.76 | 383,843 | +0.17(+1.01%) |
Nov 14, 2016 | 16.76 | 16.93 | 16.47 | 16.60 | 587,104 | -0.17(-1.00%) |
Nov 11, 2016 | 16.30 | 16.81 | 16.14 | 16.76 | 785,291 | +0.46(+2.83%) |
Nov 10, 2016 | 16.14 | 16.47 | 16.05 | 16.30 | 782,380 | +0.29(+1.83%) |
Nov 09, 2016 | 15.42 | 16.05 | 15.34 | 16.01 | 517,596 | +0.38(+2.41%) |
Nov 08, 2016 | 15.42 | 15.76 | 15.26 | 15.63 | 281,411 | +0.25(+1.63%) |
Nov 07, 2016 | 15.30 | 15.42 | 15.13 | 15.38 | 447,456 | +0.38(+2.51%) |
Nov 04, 2016 | 15.30 | 15.38 | 15.00 | 15.00 | 576,962 | -0.17(-1.10%) |
Nov 03, 2016 | 15.80 | 15.93 | 15.00 | 15.17 | 1,075,026 | -0.63(-3.98%) |
Nov 02, 2016 | 15.05 | 15.80 | 15.05 | 15.80 | 858,433 | +0.71(+4.72%) |
Nov 01, 2016 | 15.13 | 15.42 | 15.00 | 15.09 | 405,833 | -0.05(-0.33%) |
Oct 31, 2016 | 15.56 | 15.60 | 15.01 | 15.14 | 715,141 | +0.08(+0.55%) |
Oct 28, 2016 | 15.01 | 15.56 | 15.01 | 15.05 | 540,952 | +0.08(+0.56%) |
Oct 27, 2016 | 15.68 | 15.81 | 14.64 | 14.97 | 1,169,774 | -0.75(-4.77%) |
Oct 26, 2016 | 15.76 | 16.01 | 15.64 | 15.72 | 433,205 | +0.00(+0.00%) |
Oct 25, 2016 | 16.01 | 16.14 | 15.68 | 15.72 | 258,810 | -0.33(-2.08%) |
Oct 24, 2016 | 16.06 | 16.26 | 15.89 | 16.06 | 320,334 | +0.13(+0.79%) |
Oct 21, 2016 | 16.01 | 16.14 | 15.85 | 15.93 | 460,743 | -0.25(-1.55%) |
Oct 20, 2016 | 16.81 | 16.81 | 16.10 | 16.18 | 666,574 | -0.46(-2.76%) |
Oct 19, 2016 | 15.64 | 16.81 | 15.05 | 16.64 | 1,831,275 | +1.13(+7.26%) |
Oct 18, 2016 | 15.26 | 15.74 | 15.05 | 15.51 | 543,819 | +0.42(+2.76%) |
Oct 17, 2016 | 15.01 | 15.14 | 14.85 | 15.10 | 417,113 | +0.03(+0.17%) |
Oct 14, 2016 | 15.30 | 15.42 | 15.07 | 15.07 | 208,937 | -0.13(-0.82%) |
Oct 13, 2016 | 15.59 | 15.59 | 15.12 | 15.20 | 425,924 | -0.48(-3.03%) |
Oct 12, 2016 | 15.74 | 16.26 | 15.35 | 15.67 | 243,166 | -0.16(-1.00%) |
Oct 11, 2016 | 16.06 | 16.11 | 15.70 | 15.83 | 198,655 | -0.24(-1.50%) |
Oct 10, 2016 | 16.34 | 16.37 | 16.06 | 16.07 | 260,431 | -0.11(-0.67%) |
Oct 07, 2016 | 16.28 | 16.36 | 15.96 | 16.18 | 224,292 | -0.11(-0.67%) |
Oct 06, 2016 | 16.16 | 16.35 | 16.02 | 16.29 | 249,760 | +0.13(+0.83%) |
Oct 05, 2016 | 16.04 | 16.31 | 15.95 | 16.16 | 308,749 | +0.18(+1.15%) |
Oct 04, 2016 | 16.03 | 16.05 | 15.89 | 15.97 | 160,865 | -0.02(-0.10%) |
Oct 03, 2016 | 15.91 | 16.11 | 15.77 | 15.99 | 233,716 | +0.03(+0.16%) |
Sep 30, 2016 | 15.80 | 16.07 | 15.77 | 15.96 | 322,518 | +0.19(+1.22%) |
Sep 29, 2016 | 15.74 | 15.80 | 15.52 | 15.77 | 536,973 | +0.00(+0.00%) |
Sep 28, 2016 | 15.76 | 15.93 | 15.71 | 15.77 | 208,537 | +0.02(+0.11%) |
Sep 27, 2016 | 15.58 | 15.85 | 15.58 | 15.76 | 337,367 | +0.13(+0.85%) |
Sep 26, 2016 | 15.70 | 15.83 | 15.61 | 15.62 | 215,771 | -0.18(-1.16%) |
Sep 23, 2016 | 16.05 | 16.06 | 15.73 | 15.81 | 316,367 | -0.31(-1.92%) |
Sep 22, 2016 | 15.66 | 16.15 | 15.51 | 16.11 | 412,089 | +0.55(+3.54%) |
Sep 21, 2016 | 15.35 | 15.61 | 15.30 | 15.56 | 308,264 | +0.28(+1.80%) |
Sep 20, 2016 | 15.51 | 15.53 | 15.28 | 15.29 | 125,250 | -0.17(-1.08%) |
Sep 19, 2016 | 15.26 | 15.51 | 15.26 | 15.46 | 199,935 | +0.31(+2.04%) |
Sep 16, 2016 | 15.31 | 15.36 | 15.13 | 15.15 | 589,236 | -0.16(-1.04%) |
Sep 15, 2016 | 15.15 | 15.43 | 15.11 | 15.31 | 216,034 | +0.17(+1.10%) |
Sep 14, 2016 | 15.23 | 15.40 | 15.14 | 15.14 | 267,240 | -0.05(-0.33%) |
Sep 13, 2016 | 15.36 | 15.47 | 15.16 | 15.19 | 354,674 | -0.25(-1.62%) |
Sep 12, 2016 | 15.24 | 15.50 | 15.23 | 15.44 | 177,906 | +0.13(+0.82%) |
Sep 09, 2016 | 15.75 | 15.75 | 15.31 | 15.31 | 374,518 | -0.50(-3.16%) |
Sep 08, 2016 | 15.72 | 15.81 | 15.63 | 15.81 | 227,131 | +0.08(+0.48%) |
Sep 07, 2016 | 15.85 | 15.96 | 15.65 | 15.74 | 263,121 | -0.13(-0.84%) |
Sep 06, 2016 | 15.77 | 15.89 | 15.62 | 15.87 | 368,287 | +0.17(+1.06%) |
Sep 02, 2016 | 15.54 | 15.71 | 15.71 | 15.71 | 252,977 | +0.26(+1.67%) |
Sep 01, 2016 | 15.39 | 15.46 | 15.28 | 15.45 | 154,798 | +0.12(+0.76%) |
Aug 31, 2016 | 15.54 | 15.58 | 15.25 | 15.33 | 282,920 | -0.24(-1.55%) |
Aug 30, 2016 | 15.52 | 15.64 | 15.50 | 15.57 | 135,133 | +0.06(+0.38%) |
Aug 29, 2016 | 15.47 | 15.63 | 15.32 | 15.51 | 255,849 | +0.10(+0.65%) |
Aug 26, 2016 | 15.36 | 15.55 | 15.31 | 15.41 | 317,381 | +0.08(+0.54%) |
Aug 25, 2016 | 15.14 | 15.36 | 15.00 | 15.33 | 286,882 | +0.15(+0.99%) |
Aug 24, 2016 | 15.17 | 15.23 | 15.10 | 15.18 | 279,527 | -0.01(-0.05%) |
Aug 23, 2016 | 15.18 | 15.24 | 15.07 | 15.19 | 195,539 | +0.04(+0.28%) |
Aug 22, 2016 | 15.10 | 15.37 | 14.97 | 15.15 | 263,107 | +0.04(+0.28%) |
Aug 19, 2016 | 15.10 | 15.28 | 14.98 | 15.10 | 285,791 | -0.01(-0.06%) |
Aug 18, 2016 | 15.18 | 15.29 | 15.04 | 15.11 | 198,352 | -0.03(-0.22%) |
Aug 17, 2016 | 15.25 | 15.40 | 15.01 | 15.15 | 214,701 | -0.06(-0.38%) |
Aug 16, 2016 | 15.36 | 15.51 | 15.21 | 15.21 | 259,124 | -0.18(-1.14%) |
Aug 15, 2016 | 15.21 | 15.46 | 15.05 | 15.38 | 292,144 | +0.19(+1.26%) |
Aug 12, 2016 | 15.04 | 15.20 | 14.99 | 15.19 | 238,736 | +0.13(+0.83%) |
Aug 11, 2016 | 14.99 | 15.13 | 14.88 | 15.06 | 377,747 | +0.14(+0.95%) |
Aug 10, 2016 | 14.95 | 14.96 | 14.84 | 14.92 | 150,285 | -0.03(-0.17%) |
Aug 09, 2016 | 14.88 | 15.05 | 14.77 | 14.95 | 226,678 | +0.09(+0.62%) |
Aug 08, 2016 | 14.96 | 15.01 | 14.81 | 14.85 | 159,808 | -0.11(-0.72%) |
Aug 05, 2016 | 15.01 | 15.11 | 14.91 | 14.96 | 309,175 | +0.05(+0.34%) |
Aug 04, 2016 | 15.05 | 15.13 | 14.87 | 14.91 | 294,103 | -0.13(-0.89%) |
Aug 03, 2016 | 14.90 | 15.06 | 14.81 | 15.05 | 225,652 | +0.20(+1.32%) |
Aug 02, 2016 | 15.02 | 15.08 | 14.80 | 14.85 | 322,793 | -0.24(-1.58%) |
Aug 01, 2016 | 15.17 | 15.21 | 15.05 | 15.09 | 228,528 | -0.09(-0.60%) |
Jul 29, 2016 | 15.12 | 15.21 | 14.95 | 15.18 | 427,744 | +0.04(+0.28%) |
Jul 28, 2016 | 15.11 | 15.14 | 14.97 | 15.14 | 430,450 | -0.04(-0.27%) |
Jul 27, 2016 | 15.15 | 15.20 | 15.02 | 15.18 | 497,846 | +0.09(+0.61%) |
Jul 26, 2016 | 14.84 | 15.11 | 14.84 | 15.09 | 428,389 | +0.23(+1.57%) |
Jul 25, 2016 | 14.96 | 15.02 | 14.85 | 14.85 | 411,839 | -0.07(-0.50%) |
Jul 22, 2016 | 15.00 | 15.10 | 14.91 | 14.93 | 438,051 | -0.07(-0.50%) |
Jul 21, 2016 | 15.24 | 15.29 | 14.95 | 15.00 | 401,397 | -0.26(-1.69%) |
Jul 20, 2016 | 14.90 | 15.28 | 14.76 | 15.26 | 584,908 | +0.38(+2.57%) |
Jul 19, 2016 | 14.90 | 15.05 | 14.88 | 14.88 | 437,738 | -0.06(-0.39%) |
Jul 18, 2016 | 15.05 | 15.05 | 14.85 | 14.94 | 829,961 | -0.04(-0.28%) |
Jul 15, 2016 | 14.94 | 15.04 | 14.69 | 14.98 | 914,235 | +0.07(+0.50%) |
Jul 14, 2016 | 15.91 | 15.93 | 14.83 | 14.90 | 1,759,671 | -0.98(-6.17%) |
Jul 13, 2016 | 17.27 | 17.78 | 15.84 | 15.88 | 2,627,957 | -0.50(-3.04%) |
Jul 12, 2016 | 16.60 | 16.60 | 16.26 | 16.38 | 991,780 | +0.02(+0.10%) |
Jul 11, 2016 | 16.18 | 16.52 | 16.18 | 16.37 | 644,983 | +0.31(+1.91%) |
Jul 08, 2016 | 15.62 | 16.12 | 15.47 | 16.06 | 754,180 | +0.59(+3.81%) |
Jul 07, 2016 | 15.45 | 15.54 | 15.36 | 15.47 | 252,755 | +0.17(+1.14%) |
Jul 05, 2016 | 15.54 | 15.59 | 15.19 | 15.29 | 296,367 | -0.29(-1.86%) |
Jul 01, 2016 | 15.48 | 15.59 | 15.59 | 15.59 | 499,474 | +0.11(+0.70%) |
Jun 30, 2016 | 14.94 | 15.48 | 14.90 | 15.48 | 603,130 | +0.60(+4.02%) |
Jun 29, 2016 | 14.69 | 14.92 | 14.56 | 14.88 | 264,063 | +0.26(+1.76%) |
Jun 28, 2016 | 14.37 | 14.68 | 14.33 | 14.62 | 553,581 | +0.40(+2.80%) |
Jun 27, 2016 | 14.63 | 14.64 | 14.15 | 14.22 | 706,407 | -0.55(-3.71%) |
Jun 24, 2016 | 15.12 | 15.20 | 14.74 | 14.77 | 1,887,965 | -0.81(-5.22%) |
Jun 23, 2016 | 15.43 | 15.65 | 15.19 | 15.59 | 705,993 | +0.20(+1.29%) |
Jun 22, 2016 | 15.36 | 15.54 | 15.32 | 15.39 | 327,442 | +0.02(+0.11%) |
Jun 21, 2016 | 15.55 | 15.59 | 15.33 | 15.37 | 312,508 | -0.19(-1.23%) |
Jun 20, 2016 | 15.49 | 15.63 | 15.47 | 15.56 | 347,690 | +0.21(+1.35%) |
Jun 17, 2016 | 15.57 | 15.57 | 15.24 | 15.35 | 831,514 | -0.16(-1.02%) |
Jun 16, 2016 | 15.30 | 15.59 | 15.29 | 15.51 | 505,917 | +0.15(+0.97%) |
Jun 15, 2016 | 15.29 | 15.58 | 15.27 | 15.36 | 505,046 | +0.05(+0.33%) |
Jun 14, 2016 | 15.31 | 15.51 | 15.20 | 15.31 | 425,901 | -0.06(-0.38%) |
Jun 13, 2016 | 15.59 | 15.78 | 15.37 | 15.37 | 311,084 | -0.26(-1.65%) |
Jun 10, 2016 | 15.71 | 15.71 | 15.54 | 15.63 | 347,511 | -0.13(-0.84%) |
Jun 09, 2016 | 15.84 | 15.94 | 15.63 | 15.76 | 604,050 | -0.09(-0.58%) |
Jun 08, 2016 | 15.93 | 15.98 | 15.84 | 15.85 | 659,499 | -0.10(-0.62%) |
Jun 07, 2016 | 16.15 | 16.19 | 15.79 | 15.95 | 592,415 | -0.21(-1.28%) |
Jun 06, 2016 | 16.10 | 16.27 | 16.08 | 16.16 | 324,465 | +0.11(+0.67%) |
Jun 03, 2016 | 16.01 | 16.30 | 15.90 | 16.05 | 364,795 | +0.03(+0.21%) |
Jun 02, 2016 | 16.22 | 16.27 | 16.00 | 16.02 | 331,560 | -0.17(-1.03%) |