Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.04 | 18.04 | 17.95 | 17.95 | 61,415 | -0.01(-0.04%) |
Jan 30, 2017 | 17.99 | 18.08 | 17.95 | 17.95 | 94,335 | -0.06(-0.31%) |
Jan 27, 2017 | 18.02 | 18.02 | 17.94 | 18.01 | 57,094 | +0.05(+0.29%) |
Jan 26, 2017 | 18.01 | 18.02 | 17.94 | 17.96 | 55,153 | -0.05(-0.28%) |
Jan 25, 2017 | 18.02 | 18.02 | 17.91 | 18.01 | 43,671 | +0.00(+0.00%) |
Jan 24, 2017 | 17.93 | 18.01 | 17.93 | 18.01 | 110,830 | +0.07(+0.39%) |
Jan 23, 2017 | 17.90 | 18.05 | 17.90 | 17.94 | 88,619 | -0.08(-0.43%) |
Jan 20, 2017 | 17.97 | 18.02 | 17.93 | 18.02 | 156,406 | -0.01(-0.04%) |
Jan 19, 2017 | 18.01 | 18.02 | 17.93 | 18.02 | 85,622 | -0.01(-0.08%) |
Jan 18, 2017 | 17.99 | 18.04 | 17.93 | 18.04 | 343,390 | +0.08(+0.47%) |
Jan 17, 2017 | 17.97 | 18.04 | 17.94 | 17.95 | 182,822 | +0.04(+0.20%) |
Jan 13, 2017 | 17.92 | 17.92 | 17.92 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 17.94 | 18.05 | 17.91 | 17.91 | 49,768 | -0.10(-0.55%) |
Jan 11, 2017 | 18.01 | 18.01 | 17.91 | 18.01 | 52,244 | +0.07(+0.39%) |
Jan 10, 2017 | 17.90 | 18.01 | 17.90 | 17.94 | 225,587 | +0.01(+0.04%) |
Jan 09, 2017 | 17.91 | 18.05 | 17.78 | 17.93 | 258,509 | +0.07(+0.40%) |
Jan 06, 2017 | 17.90 | 17.96 | 17.85 | 17.86 | 31,000 | -0.10(-0.55%) |
Jan 05, 2017 | 17.88 | 17.96 | 17.87 | 17.96 | 150,559 | +0.09(+0.51%) |
Jan 04, 2017 | 17.89 | 17.91 | 17.81 | 17.87 | 255,451 | +0.05(+0.28%) |
Jan 03, 2017 | 17.77 | 17.95 | 17.77 | 17.82 | 100,278 | +0.00(+0.00%) |
Dec 30, 2016 | 17.82 | 17.82 | 17.82 | 0 | +0.04(+0.20%) | |
Dec 29, 2016 | 17.77 | 17.91 | 17.77 | 17.78 | 95,719 | +0.08(+0.48%) |
Dec 28, 2016 | 17.80 | 17.88 | 17.70 | 17.70 | 148,089 | -0.04(-0.24%) |
Dec 27, 2016 | 17.75 | 17.85 | 17.73 | 17.74 | 87,422 | -0.03(-0.16%) |
Dec 23, 2016 | 17.77 | 17.77 | 17.77 | 0 | -0.03(-0.16%) | |
Dec 22, 2016 | 17.69 | 17.85 | 17.69 | 17.80 | 57,114 | +0.04(+0.20%) |
Dec 21, 2016 | 17.85 | 17.86 | 17.73 | 17.76 | 36,981 | -0.10(-0.55%) |
Dec 20, 2016 | 17.85 | 18.43 | 17.65 | 17.86 | 195,425 | +0.07(+0.37%) |
Dec 19, 2016 | 17.68 | 17.83 | 17.68 | 17.79 | 50,790 | +0.10(+0.59%) |
Dec 16, 2016 | 17.77 | 17.78 | 17.66 | 17.69 | 651,099 | -0.03(-0.20%) |
Dec 15, 2016 | 17.74 | 17.81 | 17.73 | 17.73 | 42,600 | -0.03(-0.16%) |
Dec 14, 2016 | 17.76 | 17.88 | 17.69 | 17.75 | 146,272 | +0.02(+0.12%) |
Dec 13, 2016 | 17.75 | 17.84 | 17.73 | 17.73 | 52,615 | -0.09(-0.51%) |
Dec 12, 2016 | 17.72 | 17.83 | 17.72 | 17.82 | 45,644 | +0.10(+0.55%) |
Dec 09, 2016 | 17.74 | 17.84 | 17.70 | 17.73 | 35,867 | -0.08(-0.43%) |
Dec 08, 2016 | 17.78 | 17.81 | 17.63 | 17.80 | 19,261 | +0.07(+0.39%) |
Dec 07, 2016 | 17.65 | 17.82 | 17.63 | 17.73 | 119,242 | +0.15(+0.83%) |
Dec 06, 2016 | 17.67 | 17.68 | 17.54 | 17.59 | 33,843 | +0.02(+0.12%) |
Dec 05, 2016 | 17.71 | 17.72 | 17.51 | 17.57 | 34,215 | +0.01(+0.04%) |
Dec 02, 2016 | 17.64 | 17.74 | 17.56 | 17.56 | 48,646 | -0.01(-0.08%) |
Dec 01, 2016 | 17.54 | 17.71 | 17.54 | 17.57 | 70,816 | -0.12(-0.67%) |
Nov 30, 2016 | 17.65 | 17.70 | 17.58 | 17.69 | 72,530 | +0.06(+0.35%) |
Nov 29, 2016 | 17.60 | 17.77 | 17.54 | 17.63 | 49,151 | +0.09(+0.52%) |
Nov 28, 2016 | 17.57 | 17.79 | 17.54 | 17.54 | 46,953 | -0.01(-0.08%) |
Nov 25, 2016 | 17.76 | 17.78 | 17.52 | 17.55 | 162,054 | -0.12(-0.71%) |
Nov 23, 2016 | 17.68 | 17.68 | 17.68 | 0 | +0.07(+0.39%) | |
Nov 22, 2016 | 17.63 | 17.73 | 17.45 | 17.61 | 1,992,387 | -0.02(-0.12%) |
Nov 21, 2016 | 17.67 | 17.72 | 17.61 | 17.63 | 48,917 | +0.10(+0.54%) |
Nov 18, 2016 | 17.50 | 17.82 | 17.46 | 17.53 | 54,591 | +0.06(+0.32%) |
Nov 17, 2016 | 17.51 | 17.69 | 17.46 | 17.48 | 56,169 | -0.04(-0.24%) |
Nov 16, 2016 | 17.50 | 17.69 | 17.46 | 17.52 | 30,014 | -0.01(-0.04%) |
Nov 15, 2016 | 17.55 | 17.69 | 17.42 | 17.53 | 37,713 | -0.05(-0.28%) |
Nov 14, 2016 | 17.57 | 17.73 | 17.56 | 17.57 | 40,792 | +0.01(+0.04%) |
Nov 11, 2016 | 17.78 | 17.80 | 17.55 | 17.57 | 53,757 | -0.14(-0.78%) |
Nov 10, 2016 | 17.69 | 17.87 | 17.63 | 17.71 | 65,146 | -0.10(-0.54%) |
Nov 09, 2016 | 17.83 | 17.86 | 17.80 | 17.80 | 27,042 | +0.01(+0.08%) |
Nov 08, 2016 | 17.84 | 17.93 | 17.78 | 17.79 | 32,238 | -0.13(-0.73%) |
Nov 07, 2016 | 17.86 | 17.93 | 17.72 | 17.92 | 34,931 | +0.17(+0.93%) |
Nov 04, 2016 | 17.77 | 17.91 | 17.71 | 17.75 | 180,756 | -0.08(-0.46%) |
Nov 03, 2016 | 17.76 | 17.85 | 17.76 | 17.84 | 9,509 | -0.01(-0.08%) |
Nov 02, 2016 | 17.76 | 17.95 | 17.76 | 17.85 | 28,524 | +0.03(+0.19%) |
Nov 01, 2016 | 17.80 | 17.90 | 17.78 | 17.82 | 26,094 | +0.01(+0.08%) |
Oct 31, 2016 | 17.82 | 17.94 | 17.78 | 17.80 | 26,433 | -0.01(-0.04%) |
Oct 28, 2016 | 17.87 | 17.96 | 17.55 | 17.81 | 73,073 | -0.13(-0.73%) |
Oct 27, 2016 | 17.93 | 18.02 | 17.86 | 17.94 | 34,083 | -0.01(-0.04%) |
Oct 26, 2016 | 17.89 | 17.99 | 17.86 | 17.95 | 29,295 | -0.04(-0.23%) |
Oct 25, 2016 | 17.87 | 18.02 | 17.85 | 17.99 | 33,016 | +0.03(+0.19%) |
Oct 24, 2016 | 17.98 | 18.03 | 17.91 | 17.95 | 32,713 | +0.00(+0.00%) |
Oct 21, 2016 | 17.84 | 18.00 | 17.84 | 17.95 | 14,993 | +0.01(+0.04%) |
Oct 20, 2016 | 18.03 | 18.03 | 17.93 | 17.95 | 34,592 | -0.03(-0.18%) |
Oct 19, 2016 | 17.86 | 18.01 | 17.86 | 17.98 | 71,211 | +0.10(+0.58%) |
Oct 18, 2016 | 17.80 | 17.92 | 17.80 | 17.88 | 28,204 | -0.09(-0.50%) |
Oct 17, 2016 | 17.70 | 17.97 | 17.70 | 17.97 | 31,536 | +0.11(+0.62%) |
Oct 14, 2016 | 17.83 | 17.90 | 17.82 | 17.86 | 39,774 | +0.01(+0.08%) |
Oct 13, 2016 | 17.81 | 17.86 | 17.70 | 17.84 | 25,488 | +0.02(+0.12%) |
Oct 12, 2016 | 17.95 | 17.95 | 17.82 | 17.82 | 30,778 | -0.01(-0.04%) |
Oct 11, 2016 | 17.89 | 17.95 | 17.83 | 17.83 | 43,004 | +0.01(+0.08%) |
Oct 10, 2016 | 17.86 | 17.97 | 17.81 | 17.81 | 13,171 | -0.16(-0.88%) |
Oct 07, 2016 | 17.85 | 17.97 | 17.85 | 17.97 | 30,938 | +0.04(+0.25%) |
Oct 06, 2016 | 17.73 | 17.95 | 17.73 | 17.93 | 21,101 | +0.11(+0.60%) |
Oct 05, 2016 | 17.88 | 17.97 | 17.79 | 17.82 | 30,783 | -0.06(-0.31%) |
Oct 04, 2016 | 17.88 | 17.90 | 17.81 | 17.88 | 43,874 | +0.03(+0.17%) |
Oct 03, 2016 | 17.73 | 17.89 | 17.72 | 17.85 | 34,753 | +0.01(+0.06%) |
Sep 30, 2016 | 17.77 | 17.87 | 17.77 | 17.84 | 40,169 | +0.00(+0.00%) |
Sep 29, 2016 | 17.74 | 17.84 | 17.73 | 17.84 | 59,781 | +0.03(+0.15%) |
Sep 28, 2016 | 17.83 | 17.88 | 17.75 | 17.81 | 36,109 | +0.00(+0.00%) |
Sep 27, 2016 | 17.82 | 17.97 | 17.65 | 17.81 | 52,368 | -0.03(-0.15%) |
Sep 26, 2016 | 17.78 | 17.87 | 17.70 | 17.84 | 39,215 | +0.05(+0.27%) |
Sep 23, 2016 | 17.82 | 17.83 | 17.74 | 17.79 | 42,859 | +0.05(+0.27%) |
Sep 22, 2016 | 17.73 | 17.81 | 17.73 | 17.74 | 28,555 | +0.06(+0.31%) |
Sep 21, 2016 | 17.75 | 17.76 | 17.68 | 17.68 | 56,335 | +0.00(+0.00%) |
Sep 20, 2016 | 17.88 | 17.88 | 17.42 | 17.68 | 66,034 | +0.04(+0.22%) |
Sep 19, 2016 | 17.74 | 17.77 | 17.63 | 17.64 | 49,945 | -0.08(-0.43%) |
Sep 16, 2016 | 17.61 | 17.80 | 17.54 | 17.72 | 57,234 | +0.06(+0.35%) |
Sep 15, 2016 | 17.85 | 17.93 | 17.64 | 17.66 | 40,302 | +0.01(+0.08%) |
Sep 14, 2016 | 17.76 | 17.88 | 17.64 | 17.64 | 33,832 | -0.10(-0.58%) |
Sep 13, 2016 | 17.85 | 17.88 | 17.71 | 17.75 | 51,472 | -0.13(-0.73%) |
Sep 12, 2016 | 17.85 | 17.91 | 17.84 | 17.88 | 21,974 | -0.01(-0.08%) |
Sep 09, 2016 | 17.81 | 17.89 | 17.81 | 17.89 | 37,735 | +0.05(+0.31%) |
Sep 08, 2016 | 17.81 | 17.95 | 17.80 | 17.84 | 46,900 | -0.10(-0.57%) |
Sep 07, 2016 | 17.80 | 17.94 | 17.80 | 17.94 | 43,295 | +0.11(+0.62%) |
Sep 06, 2016 | 17.82 | 17.92 | 17.80 | 17.83 | 42,724 | +0.03(+0.19%) |
Sep 02, 2016 | 17.86 | 17.80 | 17.80 | 17.80 | 42,256 | +0.01(+0.08%) |
Sep 01, 2016 | 17.75 | 17.95 | 17.75 | 17.78 | 37,185 | -0.01(-0.08%) |
Aug 31, 2016 | 17.89 | 17.90 | 17.79 | 17.80 | 44,787 | -0.04(-0.23%) |
Aug 30, 2016 | 17.71 | 17.90 | 17.71 | 17.84 | 39,167 | +0.03(+0.15%) |
Aug 29, 2016 | 17.84 | 17.95 | 17.80 | 17.81 | 46,791 | -0.03(-0.19%) |
Aug 26, 2016 | 17.88 | 17.93 | 17.84 | 17.84 | 35,947 | -0.01(-0.04%) |
Aug 25, 2016 | 17.92 | 17.92 | 17.81 | 17.85 | 54,864 | -0.07(-0.38%) |
Aug 24, 2016 | 17.86 | 17.95 | 17.84 | 17.92 | 25,742 | +0.06(+0.35%) |
Aug 23, 2016 | 17.84 | 17.96 | 17.84 | 17.86 | 41,984 | -0.03(-0.19%) |
Aug 22, 2016 | 17.94 | 17.95 | 17.87 | 17.89 | 35,419 | +0.08(+0.42%) |
Aug 19, 2016 | 17.78 | 17.95 | 17.78 | 17.82 | 56,564 | +0.00(+0.00%) |
Aug 18, 2016 | 17.76 | 17.91 | 17.75 | 17.82 | 52,082 | -0.01(-0.08%) |
Aug 17, 2016 | 17.78 | 18.31 | 17.78 | 17.83 | 32,457 | +0.00(+0.00%) |
Aug 16, 2016 | 17.79 | 17.88 | 17.74 | 17.83 | 24,134 | -0.01(-0.04%) |
Aug 15, 2016 | 17.76 | 17.84 | 17.71 | 17.84 | 47,362 | +0.09(+0.49%) |
Aug 12, 2016 | 17.75 | 17.84 | 17.70 | 17.75 | 35,093 | -0.02(-0.10%) |
Aug 11, 2016 | 17.74 | 17.82 | 17.71 | 17.77 | 45,951 | -0.04(-0.23%) |
Aug 10, 2016 | 17.73 | 17.81 | 17.68 | 17.81 | 26,075 | +0.13(+0.73%) |
Aug 09, 2016 | 17.78 | 17.78 | 17.67 | 17.68 | 24,098 | +0.00(+0.00%) |
Aug 08, 2016 | 17.69 | 17.72 | 17.65 | 17.68 | 38,035 | +0.01(+0.08%) |
Aug 05, 2016 | 17.64 | 17.69 | 17.60 | 17.67 | 19,969 | +0.03(+0.19%) |
Aug 04, 2016 | 17.58 | 17.73 | 17.58 | 17.63 | 26,742 | +0.03(+0.19%) |
Aug 03, 2016 | 17.67 | 17.67 | 17.55 | 17.60 | 26,189 | -0.02(-0.12%) |
Aug 02, 2016 | 17.65 | 17.73 | 17.61 | 17.62 | 32,118 | -0.09(-0.49%) |
Aug 01, 2016 | 17.67 | 17.74 | 17.61 | 17.70 | 126,957 | +0.10(+0.57%) |
Jul 29, 2016 | 17.64 | 17.71 | 17.60 | 17.60 | 36,911 | -0.01(-0.08%) |
Jul 28, 2016 | 17.62 | 17.68 | 17.61 | 17.62 | 33,077 | +0.02(+0.12%) |
Jul 27, 2016 | 17.62 | 17.71 | 17.59 | 17.60 | 46,373 | -0.07(-0.39%) |
Jul 26, 2016 | 17.71 | 17.73 | 17.67 | 17.67 | 64,501 | -0.03(-0.15%) |
Jul 25, 2016 | 17.65 | 17.74 | 17.65 | 17.69 | 54,143 | +0.09(+0.54%) |
Jul 22, 2016 | 17.69 | 17.71 | 17.58 | 17.60 | 50,352 | -0.09(-0.50%) |
Jul 21, 2016 | 17.60 | 17.71 | 17.58 | 17.69 | 40,878 | +0.03(+0.19%) |
Jul 20, 2016 | 17.66 | 17.71 | 17.60 | 17.65 | 42,806 | +0.08(+0.46%) |
Jul 19, 2016 | 17.65 | 17.68 | 17.56 | 17.57 | 49,925 | +0.00(+0.00%) |
Jul 18, 2016 | 17.59 | 17.72 | 17.55 | 17.57 | 68,256 | -0.01(-0.08%) |
Jul 15, 2016 | 17.60 | 17.64 | 17.57 | 17.58 | 43,181 | -0.07(-0.39%) |
Jul 14, 2016 | 17.58 | 17.67 | 17.57 | 17.65 | 47,433 | +0.03(+0.19%) |
Jul 13, 2016 | 17.50 | 17.70 | 17.50 | 17.62 | 34,659 | +0.05(+0.29%) |
Jul 12, 2016 | 17.51 | 17.57 | 17.43 | 17.57 | 33,176 | +0.08(+0.45%) |
Jul 11, 2016 | 17.43 | 17.51 | 17.43 | 17.49 | 44,166 | -0.04(-0.23%) |
Jul 08, 2016 | 17.40 | 17.55 | 17.41 | 17.53 | 77,358 | +0.12(+0.66%) |
Jul 07, 2016 | 17.39 | 17.41 | 17.35 | 17.41 | 26,198 | +0.00(+0.00%) |
Jul 06, 2016 | 17.37 | 17.42 | 17.33 | 17.41 | 35,659 | +0.04(+0.26%) |
Jul 05, 2016 | 17.37 | 17.39 | 17.26 | 17.37 | 40,094 | +0.05(+0.29%) |
Jul 01, 2016 | 17.45 | 17.32 | 17.32 | 17.32 | 42,729 | +0.03(+0.16%) |
Jun 30, 2016 | 17.29 | 17.39 | 17.28 | 17.29 | 54,064 | +0.06(+0.35%) |
Jun 29, 2016 | 17.42 | 17.44 | 17.20 | 17.23 | 38,316 | +0.01(+0.05%) |
Jun 28, 2016 | 17.29 | 17.33 | 17.22 | 17.22 | 22,436 | +0.04(+0.24%) |
Jun 27, 2016 | 17.37 | 17.39 | 17.18 | 17.18 | 42,698 | -0.11(-0.62%) |
Jun 24, 2016 | 17.08 | 17.42 | 17.03 | 17.29 | 37,835 | +0.01(+0.03%) |
Jun 23, 2016 | 17.31 | 17.41 | 17.24 | 17.28 | 50,819 | +0.03(+0.20%) |
Jun 22, 2016 | 17.25 | 17.43 | 17.20 | 17.25 | 26,127 | +0.02(+0.14%) |
Jun 21, 2016 | 17.26 | 17.46 | 17.22 | 17.23 | 46,314 | +0.04(+0.26%) |
Jun 20, 2016 | 17.22 | 17.39 | 17.18 | 17.18 | 40,867 | -0.02(-0.14%) |
Jun 17, 2016 | 17.19 | 17.27 | 17.17 | 17.21 | 75,132 | +0.00(+0.00%) |
Jun 16, 2016 | 17.17 | 17.32 | 17.16 | 17.21 | 46,576 | +0.05(+0.32%) |
Jun 15, 2016 | 17.18 | 17.27 | 17.15 | 17.15 | 58,557 | -0.09(-0.51%) |
Jun 14, 2016 | 17.29 | 17.34 | 17.21 | 17.24 | 49,371 | -0.07(-0.40%) |
Jun 13, 2016 | 17.34 | 17.36 | 17.22 | 17.31 | 28,812 | -0.01(-0.08%) |
Jun 10, 2016 | 17.37 | 17.37 | 17.28 | 17.32 | 39,064 | +0.01(+0.04%) |
Jun 09, 2016 | 17.23 | 17.39 | 17.21 | 17.32 | 30,304 | +0.06(+0.36%) |
Jun 08, 2016 | 17.20 | 17.29 | 17.13 | 17.25 | 43,957 | +0.07(+0.39%) |
Jun 07, 2016 | 17.06 | 17.22 | 17.06 | 17.19 | 44,705 | +0.01(+0.04%) |
Jun 06, 2016 | 17.07 | 17.23 | 17.05 | 17.18 | 37,435 | +0.05(+0.28%) |
Jun 03, 2016 | 17.13 | 17.23 | 17.13 | 17.13 | 29,680 | +0.02(+0.12%) |
Jun 02, 2016 | 17.20 | 17.21 | 17.07 | 17.11 | 38,276 | -0.03(-0.16%) |
Jun 01, 2016 | 17.13 | 17.25 | 17.13 | 17.14 | 42,553 | -0.02(-0.12%) |
May 31, 2016 | 17.14 | 17.24 | 17.08 | 17.16 | 44,028 | +0.04(+0.24%) |
May 27, 2016 | 17.04 | 17.12 | 17.12 | 17.12 | 70,863 | +0.06(+0.36%) |
May 26, 2016 | 17.03 | 17.16 | 17.02 | 17.06 | 68,405 | +0.01(+0.04%) |
May 25, 2016 | 17.03 | 17.12 | 17.03 | 17.05 | 45,723 | +0.02(+0.12%) |
May 24, 2016 | 17.17 | 17.17 | 17.02 | 17.03 | 40,287 | -0.04(-0.24%) |
May 23, 2016 | 17.02 | 17.17 | 17.01 | 17.07 | 76,432 | +0.03(+0.16%) |
May 20, 2016 | 17.20 | 17.20 | 17.04 | 17.04 | 67,308 | -0.06(-0.34%) |
May 19, 2016 | 17.12 | 17.14 | 16.97 | 17.10 | 121,857 | -0.01(-0.04%) |
May 18, 2016 | 17.05 | 17.14 | 17.04 | 17.11 | 59,511 | +0.04(+0.24%) |
May 17, 2016 | 17.07 | 17.14 | 17.07 | 17.07 | 57,560 | -0.05(-0.28%) |
May 16, 2016 | 17.14 | 17.15 | 17.06 | 17.11 | 28,061 | +0.02(+0.12%) |
May 13, 2016 | 17.08 | 17.16 | 17.06 | 17.09 | 70,278 | -0.01(-0.04%) |
May 12, 2016 | 17.10 | 17.16 | 17.07 | 17.10 | 33,548 | +0.05(+0.28%) |
May 11, 2016 | 17.09 | 17.18 | 17.04 | 17.05 | 34,069 | -0.05(-0.28%) |
May 10, 2016 | 17.05 | 17.13 | 17.02 | 17.10 | 30,191 | +0.05(+0.28%) |
May 09, 2016 | 17.03 | 17.14 | 17.00 | 17.05 | 25,980 | -0.03(-0.20%) |
May 06, 2016 | 17.17 | 17.18 | 16.96 | 17.09 | 51,280 | -0.01(-0.08%) |
May 05, 2016 | 17.07 | 17.18 | 17.05 | 17.10 | 52,516 | +0.03(+0.16%) |
May 04, 2016 | 17.11 | 17.18 | 17.07 | 17.07 | 31,570 | +0.00(+0.00%) |
May 03, 2016 | 17.10 | 17.18 | 17.07 | 17.07 | 27,356 | -0.01(-0.08%) |
May 02, 2016 | 17.01 | 17.18 | 17.01 | 17.09 | 41,537 | +0.01(+0.04%) |
Apr 29, 2016 | 17.07 | 17.11 | 16.98 | 17.08 | 59,772 | +0.05(+0.28%) |
Apr 28, 2016 | 17.03 | 17.08 | 17.03 | 17.03 | 24,636 | +0.03(+0.20%) |
Apr 27, 2016 | 17.02 | 17.14 | 17.00 | 17.00 | 20,725 | -0.03(-0.20%) |
Apr 26, 2016 | 17.07 | 17.16 | 17.03 | 17.03 | 45,031 | -0.04(-0.24%) |
Apr 25, 2016 | 17.14 | 17.18 | 17.07 | 17.07 | 56,888 | -0.01(-0.04%) |
Apr 22, 2016 | 17.06 | 17.12 | 17.01 | 17.08 | 39,813 | +0.05(+0.32%) |
Apr 21, 2016 | 16.98 | 17.08 | 16.98 | 17.03 | 16,498 | -0.01(-0.08%) |
Apr 20, 2016 | 17.02 | 17.05 | 16.86 | 17.04 | 44,589 | +0.11(+0.63%) |
Apr 19, 2016 | 16.85 | 17.01 | 16.78 | 16.93 | 41,062 | +0.00(+0.00%) |
Apr 18, 2016 | 16.91 | 17.02 | 16.83 | 16.93 | 58,388 | +0.05(+0.27%) |
Apr 15, 2016 | 16.85 | 17.01 | 16.77 | 16.89 | 30,861 | +0.03(+0.17%) |
Apr 14, 2016 | 16.91 | 16.94 | 16.85 | 16.86 | 38,523 | -0.03(-0.16%) |
Apr 13, 2016 | 16.88 | 16.94 | 16.87 | 16.89 | 18,195 | +0.01(+0.04%) |
Apr 12, 2016 | 16.87 | 16.91 | 16.84 | 16.88 | 34,546 | -0.03(-0.16%) |
Apr 11, 2016 | 16.87 | 16.94 | 16.75 | 16.91 | 72,967 | +0.03(+0.16%) |
Apr 08, 2016 | 16.86 | 16.94 | 16.86 | 16.88 | 32,544 | +0.03(+0.20%) |
Apr 07, 2016 | 16.88 | 16.93 | 16.83 | 16.85 | 35,648 | -0.03(-0.20%) |
Apr 06, 2016 | 16.88 | 16.95 | 16.83 | 16.88 | 30,602 | +0.01(+0.08%) |
Apr 05, 2016 | 16.84 | 16.93 | 16.84 | 16.87 | 42,807 | +0.02(+0.12%) |
Apr 04, 2016 | 16.85 | 16.93 | 16.80 | 16.85 | 23,470 | +0.00(+0.00%) |
Apr 01, 2016 | 16.85 | 16.95 | 16.83 | 16.85 | 24,230 | -0.00(-0.00%) |
Mar 31, 2016 | 16.75 | 16.91 | 16.74 | 16.85 | 39,230 | +0.08(+0.49%) |
Mar 30, 2016 | 16.74 | 16.86 | 16.67 | 16.77 | 62,887 | +0.03(+0.16%) |
Mar 29, 2016 | 16.82 | 16.86 | 16.70 | 16.74 | 58,062 | +0.03(+0.16%) |
Mar 28, 2016 | 16.91 | 16.91 | 16.66 | 16.71 | 43,691 | -0.03(-0.20%) |
Mar 24, 2016 | 16.77 | 16.75 | 16.75 | 16.75 | 37,960 | -0.05(-0.28%) |
Mar 23, 2016 | 16.80 | 16.85 | 16.66 | 16.79 | 24,623 | +0.05(+0.28%) |
Mar 22, 2016 | 16.73 | 16.89 | 16.72 | 16.75 | 44,914 | -0.03(-0.16%) |
Mar 21, 2016 | 16.90 | 16.91 | 16.67 | 16.77 | 35,319 | +0.05(+0.32%) |
Mar 18, 2016 | 16.71 | 16.77 | 16.64 | 16.72 | 33,765 | +0.06(+0.36%) |
Mar 17, 2016 | 16.59 | 16.79 | 16.59 | 16.66 | 27,348 | -0.02(-0.10%) |
Mar 16, 2016 | 16.58 | 16.79 | 16.58 | 16.67 | 17,056 | -0.05(-0.28%) |
Mar 15, 2016 | 16.69 | 16.79 | 16.69 | 16.72 | 41,535 | +0.05(+0.30%) |
Mar 14, 2016 | 16.65 | 16.81 | 16.65 | 16.67 | 53,294 | -0.01(-0.08%) |
Mar 11, 2016 | 16.62 | 16.76 | 16.62 | 16.68 | 56,647 | +0.04(+0.24%) |
Mar 10, 2016 | 16.60 | 16.67 | 16.60 | 16.64 | 33,055 | +0.01(+0.04%) |
Mar 09, 2016 | 16.64 | 16.69 | 16.57 | 16.64 | 44,277 | +0.00(+0.01%) |
Mar 08, 2016 | 16.66 | 16.70 | 16.63 | 16.64 | 39,134 | -0.01(-0.07%) |
Mar 07, 2016 | 16.63 | 16.70 | 16.61 | 16.65 | 23,958 | +0.01(+0.05%) |
Mar 04, 2016 | 16.50 | 16.66 | 16.50 | 16.64 | 22,706 | +0.00(+0.03%) |
Mar 03, 2016 | 16.58 | 16.66 | 16.58 | 16.64 | 38,005 | +0.00(+0.03%) |
Mar 02, 2016 | 16.54 | 16.66 | 16.54 | 16.63 | 30,048 | +0.04(+0.24%) |
Mar 01, 2016 | 16.53 | 16.65 | 16.53 | 16.59 | 88,036 | +0.00(+0.00%) |
Feb 29, 2016 | 16.57 | 16.68 | 16.46 | 16.59 | 39,023 | +0.01(+0.08%) |
Feb 26, 2016 | 16.53 | 16.64 | 16.53 | 16.58 | 29,620 | +0.04(+0.24%) |
Feb 25, 2016 | 16.55 | 16.58 | 16.54 | 16.54 | 30,778 | -0.05(-0.32%) |
Feb 24, 2016 | 16.50 | 16.64 | 16.50 | 16.59 | 1,010,578 | +0.04(+0.22%) |
Feb 23, 2016 | 16.52 | 16.55 | 16.45 | 16.55 | 41,810 | +0.05(+0.31%) |
Feb 22, 2016 | 16.51 | 16.58 | 16.41 | 16.50 | 63,735 | +0.04(+0.25%) |
Feb 19, 2016 | 16.42 | 16.54 | 16.41 | 16.46 | 47,407 | +0.01(+0.04%) |
Feb 18, 2016 | 16.41 | 16.50 | 16.31 | 16.46 | 157,741 | +0.02(+0.12%) |
Feb 17, 2016 | 16.42 | 16.51 | 16.41 | 16.44 | 47,547 | +0.03(+0.16%) |
Feb 16, 2016 | 16.45 | 16.55 | 16.41 | 16.41 | 168,254 | -0.07(-0.41%) |
Feb 12, 2016 | 16.48 | 16.48 | 16.48 | 16.48 | 31,901 | -0.01(-0.06%) |
Feb 11, 2016 | 16.45 | 16.61 | 16.45 | 16.49 | 39,830 | +0.02(+0.10%) |
Feb 10, 2016 | 16.53 | 16.60 | 16.46 | 16.47 | 98,926 | -0.05(-0.28%) |
Feb 09, 2016 | 16.53 | 16.62 | 16.42 | 16.52 | 188,854 | +0.03(+0.17%) |
Feb 08, 2016 | 16.50 | 16.57 | 16.41 | 16.49 | 104,289 | -0.05(-0.30%) |
Feb 05, 2016 | 16.66 | 16.66 | 16.49 | 16.54 | 120,417 | -0.01(-0.07%) |
Feb 04, 2016 | 16.51 | 16.62 | 16.50 | 16.55 | 123,546 | +0.07(+0.44%) |
Feb 03, 2016 | 16.60 | 16.61 | 16.45 | 16.48 | 19,168 | -0.09(-0.55%) |
Feb 02, 2016 | 16.53 | 16.59 | 16.53 | 16.57 | 12,329 | -0.01(-0.03%) |