Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.13 | 18.13 | 18.03 | 18.03 | 61,133 | -0.01(-0.04%) |
Jan 30, 2017 | 18.07 | 18.16 | 18.03 | 18.04 | 93,902 | -0.06(-0.31%) |
Jan 27, 2017 | 18.11 | 18.11 | 18.02 | 18.09 | 56,833 | +0.05(+0.28%) |
Jan 26, 2017 | 18.09 | 18.10 | 18.02 | 18.04 | 54,900 | -0.05(-0.28%) |
Jan 25, 2017 | 18.10 | 18.10 | 17.99 | 18.09 | 43,471 | +0.00(+0.00%) |
Jan 24, 2017 | 18.01 | 18.09 | 18.01 | 18.09 | 110,322 | +0.07(+0.39%) |
Jan 23, 2017 | 17.98 | 18.13 | 17.98 | 18.02 | 88,213 | -0.08(-0.43%) |
Jan 20, 2017 | 18.05 | 18.10 | 18.01 | 18.10 | 155,689 | -0.01(-0.04%) |
Jan 19, 2017 | 18.09 | 18.11 | 18.01 | 18.11 | 85,229 | -0.01(-0.08%) |
Jan 18, 2017 | 18.08 | 18.13 | 18.01 | 18.12 | 341,816 | +0.09(+0.47%) |
Jan 17, 2017 | 18.05 | 18.12 | 18.02 | 18.04 | 181,984 | +0.04(+0.20%) |
Jan 13, 2017 | 18.00 | 18.00 | 18.00 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 18.02 | 18.13 | 17.99 | 17.99 | 49,540 | -0.10(-0.55%) |
Jan 11, 2017 | 18.09 | 18.09 | 17.99 | 18.09 | 52,004 | +0.07(+0.39%) |
Jan 10, 2017 | 17.99 | 18.09 | 17.98 | 18.02 | 224,553 | +0.01(+0.04%) |
Jan 09, 2017 | 17.99 | 18.13 | 17.86 | 18.01 | 257,324 | +0.07(+0.40%) |
Jan 06, 2017 | 17.99 | 18.05 | 17.93 | 17.94 | 30,858 | -0.10(-0.55%) |
Jan 05, 2017 | 17.97 | 18.04 | 17.96 | 18.04 | 149,869 | +0.09(+0.51%) |
Jan 04, 2017 | 17.97 | 17.99 | 17.89 | 17.95 | 254,280 | +0.05(+0.28%) |
Jan 03, 2017 | 17.85 | 18.03 | 17.85 | 17.90 | 99,819 | +0.00(+0.00%) |
Dec 30, 2016 | 17.90 | 17.90 | 17.90 | 0 | +0.04(+0.20%) | |
Dec 29, 2016 | 17.85 | 17.99 | 17.85 | 17.86 | 95,280 | +0.09(+0.48%) |
Dec 28, 2016 | 17.88 | 17.96 | 17.78 | 17.78 | 147,410 | -0.04(-0.24%) |
Dec 27, 2016 | 17.84 | 17.93 | 17.82 | 17.82 | 87,021 | -0.03(-0.16%) |
Dec 23, 2016 | 17.85 | 17.85 | 17.85 | 0 | -0.03(-0.16%) | |
Dec 22, 2016 | 17.77 | 17.93 | 17.77 | 17.88 | 56,852 | +0.04(+0.20%) |
Dec 21, 2016 | 17.93 | 17.94 | 17.81 | 17.84 | 36,811 | -0.10(-0.55%) |
Dec 20, 2016 | 17.94 | 18.51 | 17.73 | 17.94 | 194,529 | +0.07(+0.37%) |
Dec 19, 2016 | 17.77 | 17.91 | 17.77 | 17.88 | 50,557 | +0.10(+0.59%) |
Dec 16, 2016 | 17.86 | 17.87 | 17.74 | 17.77 | 648,115 | -0.03(-0.20%) |
Dec 15, 2016 | 17.82 | 17.89 | 17.81 | 17.81 | 42,404 | -0.03(-0.16%) |
Dec 14, 2016 | 17.84 | 17.96 | 17.77 | 17.83 | 145,601 | +0.02(+0.12%) |
Dec 13, 2016 | 17.83 | 17.92 | 17.81 | 17.81 | 52,374 | -0.09(-0.51%) |
Dec 12, 2016 | 17.80 | 17.91 | 17.80 | 17.90 | 45,435 | +0.10(+0.55%) |
Dec 09, 2016 | 17.82 | 17.92 | 17.78 | 17.81 | 35,702 | -0.08(-0.43%) |
Dec 08, 2016 | 17.86 | 17.89 | 17.71 | 17.88 | 19,173 | +0.07(+0.39%) |
Dec 07, 2016 | 17.73 | 17.90 | 17.71 | 17.81 | 118,696 | +0.15(+0.83%) |
Dec 06, 2016 | 17.75 | 17.77 | 17.62 | 17.67 | 33,688 | +0.02(+0.12%) |
Dec 05, 2016 | 17.79 | 17.80 | 17.59 | 17.65 | 34,058 | +0.01(+0.04%) |
Dec 02, 2016 | 17.72 | 17.82 | 17.64 | 17.64 | 48,423 | -0.01(-0.08%) |
Dec 01, 2016 | 17.62 | 17.79 | 17.62 | 17.65 | 70,491 | -0.12(-0.67%) |
Nov 30, 2016 | 17.73 | 17.78 | 17.66 | 17.77 | 72,197 | +0.06(+0.35%) |
Nov 29, 2016 | 17.68 | 17.86 | 17.62 | 17.71 | 48,926 | +0.09(+0.52%) |
Nov 28, 2016 | 17.65 | 17.87 | 17.62 | 17.62 | 46,738 | -0.01(-0.08%) |
Nov 25, 2016 | 17.84 | 17.86 | 17.60 | 17.63 | 161,311 | -0.13(-0.71%) |
Nov 23, 2016 | 17.76 | 17.76 | 17.76 | 0 | +0.07(+0.39%) | |
Nov 22, 2016 | 17.71 | 17.81 | 17.53 | 17.69 | 1,983,255 | -0.02(-0.12%) |
Nov 21, 2016 | 17.75 | 17.80 | 17.70 | 17.71 | 48,693 | +0.10(+0.54%) |
Nov 18, 2016 | 17.58 | 17.91 | 17.54 | 17.61 | 54,340 | +0.06(+0.32%) |
Nov 17, 2016 | 17.59 | 17.77 | 17.54 | 17.56 | 55,912 | -0.04(-0.24%) |
Nov 16, 2016 | 17.58 | 17.77 | 17.54 | 17.60 | 29,876 | -0.01(-0.04%) |
Nov 15, 2016 | 17.63 | 17.77 | 17.50 | 17.61 | 37,540 | -0.05(-0.28%) |
Nov 14, 2016 | 17.66 | 17.81 | 17.64 | 17.66 | 40,605 | +0.01(+0.04%) |
Nov 11, 2016 | 17.86 | 17.88 | 17.63 | 17.65 | 53,511 | -0.14(-0.78%) |
Nov 10, 2016 | 17.77 | 17.95 | 17.71 | 17.79 | 64,848 | -0.10(-0.54%) |
Nov 09, 2016 | 17.91 | 17.94 | 17.88 | 17.88 | 26,918 | +0.01(+0.08%) |
Nov 08, 2016 | 17.93 | 18.01 | 17.87 | 17.87 | 32,090 | -0.13(-0.73%) |
Nov 07, 2016 | 17.94 | 18.02 | 17.80 | 18.00 | 34,771 | +0.17(+0.93%) |
Nov 04, 2016 | 17.85 | 18.00 | 17.79 | 17.84 | 179,928 | -0.08(-0.46%) |
Nov 03, 2016 | 17.84 | 17.93 | 17.84 | 17.92 | 9,465 | -0.01(-0.08%) |
Nov 02, 2016 | 17.84 | 18.03 | 17.84 | 17.93 | 28,393 | +0.03(+0.19%) |
Nov 01, 2016 | 17.88 | 17.98 | 17.86 | 17.90 | 25,975 | +0.01(+0.08%) |
Oct 31, 2016 | 17.90 | 18.02 | 17.86 | 17.88 | 26,312 | -0.01(-0.04%) |
Oct 28, 2016 | 17.95 | 18.05 | 17.63 | 17.89 | 72,738 | -0.13(-0.73%) |
Oct 27, 2016 | 18.01 | 18.10 | 17.95 | 18.02 | 33,927 | -0.01(-0.04%) |
Oct 26, 2016 | 17.97 | 18.07 | 17.95 | 18.03 | 29,161 | -0.04(-0.23%) |
Oct 25, 2016 | 17.95 | 18.10 | 17.93 | 18.07 | 32,865 | +0.03(+0.19%) |
Oct 24, 2016 | 18.06 | 18.11 | 17.99 | 18.04 | 32,563 | +0.00(+0.00%) |
Oct 21, 2016 | 17.92 | 18.08 | 17.92 | 18.04 | 14,924 | +0.01(+0.04%) |
Oct 20, 2016 | 18.11 | 18.11 | 18.01 | 18.03 | 34,434 | -0.03(-0.18%) |
Oct 19, 2016 | 17.94 | 18.09 | 17.94 | 18.06 | 70,885 | +0.10(+0.58%) |
Oct 18, 2016 | 17.88 | 18.01 | 17.88 | 17.96 | 28,074 | -0.09(-0.50%) |
Oct 17, 2016 | 17.79 | 18.05 | 17.79 | 18.05 | 31,392 | +0.11(+0.62%) |
Oct 14, 2016 | 17.91 | 17.99 | 17.90 | 17.94 | 39,592 | +0.01(+0.08%) |
Oct 13, 2016 | 17.89 | 17.95 | 17.78 | 17.92 | 25,371 | +0.02(+0.12%) |
Oct 12, 2016 | 18.03 | 18.03 | 17.90 | 17.90 | 30,637 | -0.01(-0.04%) |
Oct 11, 2016 | 17.97 | 18.03 | 17.91 | 17.91 | 42,807 | +0.01(+0.08%) |
Oct 10, 2016 | 17.95 | 18.06 | 17.90 | 17.90 | 13,110 | -0.16(-0.88%) |
Oct 07, 2016 | 17.93 | 18.06 | 17.93 | 18.06 | 30,796 | +0.04(+0.25%) |
Oct 06, 2016 | 17.81 | 18.04 | 17.81 | 18.01 | 21,004 | +0.11(+0.60%) |
Oct 05, 2016 | 17.97 | 18.06 | 17.87 | 17.90 | 30,642 | -0.06(-0.31%) |
Oct 04, 2016 | 17.96 | 17.98 | 17.89 | 17.96 | 43,673 | +0.03(+0.17%) |
Oct 03, 2016 | 17.81 | 17.97 | 17.80 | 17.93 | 34,594 | +0.01(+0.06%) |
Sep 30, 2016 | 17.85 | 17.95 | 17.85 | 17.92 | 39,985 | +0.00(+0.00%) |
Sep 29, 2016 | 17.82 | 17.92 | 17.81 | 17.92 | 59,507 | +0.03(+0.15%) |
Sep 28, 2016 | 17.91 | 17.97 | 17.83 | 17.89 | 35,944 | +0.00(+0.00%) |
Sep 27, 2016 | 17.90 | 18.06 | 17.73 | 17.89 | 52,128 | -0.03(-0.15%) |
Sep 26, 2016 | 17.86 | 17.95 | 17.79 | 17.92 | 39,036 | +0.05(+0.27%) |
Sep 23, 2016 | 17.90 | 17.91 | 17.82 | 17.87 | 42,662 | +0.05(+0.27%) |
Sep 22, 2016 | 17.81 | 17.89 | 17.81 | 17.82 | 28,424 | +0.06(+0.31%) |
Sep 21, 2016 | 17.83 | 17.84 | 17.76 | 17.77 | 56,077 | +0.00(+0.00%) |
Sep 20, 2016 | 17.97 | 17.97 | 17.50 | 17.77 | 65,731 | +0.04(+0.22%) |
Sep 19, 2016 | 17.82 | 17.85 | 17.71 | 17.73 | 49,716 | -0.08(-0.43%) |
Sep 16, 2016 | 17.69 | 17.88 | 17.62 | 17.80 | 56,971 | +0.06(+0.35%) |
Sep 15, 2016 | 17.94 | 18.02 | 17.73 | 17.74 | 40,117 | +0.01(+0.08%) |
Sep 14, 2016 | 17.84 | 17.96 | 17.72 | 17.73 | 33,677 | -0.10(-0.58%) |
Sep 13, 2016 | 17.93 | 17.97 | 17.79 | 17.83 | 51,236 | -0.13(-0.73%) |
Sep 12, 2016 | 17.93 | 17.99 | 17.93 | 17.96 | 21,874 | -0.01(-0.08%) |
Sep 09, 2016 | 17.89 | 17.97 | 17.89 | 17.97 | 37,562 | +0.06(+0.31%) |
Sep 08, 2016 | 17.89 | 18.03 | 17.88 | 17.92 | 46,685 | -0.10(-0.57%) |
Sep 07, 2016 | 17.88 | 18.02 | 17.88 | 18.02 | 43,096 | +0.11(+0.62%) |
Sep 06, 2016 | 17.90 | 18.00 | 17.88 | 17.91 | 42,528 | +0.03(+0.19%) |
Sep 02, 2016 | 17.94 | 17.88 | 17.88 | 17.88 | 42,062 | +0.01(+0.08%) |
Sep 01, 2016 | 17.83 | 18.03 | 17.83 | 17.86 | 37,015 | -0.01(-0.08%) |
Aug 31, 2016 | 17.97 | 17.98 | 17.87 | 17.88 | 44,582 | -0.04(-0.23%) |
Aug 30, 2016 | 17.79 | 17.98 | 17.79 | 17.92 | 38,987 | +0.03(+0.15%) |
Aug 29, 2016 | 17.93 | 18.04 | 17.88 | 17.89 | 46,576 | -0.03(-0.19%) |
Aug 26, 2016 | 17.97 | 18.01 | 17.93 | 17.93 | 35,782 | -0.01(-0.04%) |
Aug 25, 2016 | 18.00 | 18.00 | 17.89 | 17.93 | 54,613 | -0.07(-0.38%) |
Aug 24, 2016 | 17.95 | 18.03 | 17.92 | 18.00 | 25,624 | +0.06(+0.35%) |
Aug 23, 2016 | 17.93 | 18.05 | 17.92 | 17.94 | 41,791 | -0.03(-0.19%) |
Aug 22, 2016 | 18.02 | 18.03 | 17.95 | 17.97 | 35,257 | +0.08(+0.42%) |
Aug 19, 2016 | 17.86 | 18.03 | 17.86 | 17.90 | 56,305 | +0.00(+0.00%) |
Aug 18, 2016 | 17.84 | 17.99 | 17.84 | 17.90 | 51,844 | -0.01(-0.08%) |
Aug 17, 2016 | 17.86 | 18.39 | 17.86 | 17.91 | 32,308 | +0.00(+0.00%) |
Aug 16, 2016 | 17.87 | 17.97 | 17.82 | 17.91 | 24,024 | -0.01(-0.04%) |
Aug 15, 2016 | 17.84 | 17.92 | 17.79 | 17.92 | 47,145 | +0.09(+0.49%) |
Aug 12, 2016 | 17.83 | 17.92 | 17.78 | 17.83 | 34,932 | -0.02(-0.10%) |
Aug 11, 2016 | 17.82 | 17.91 | 17.80 | 17.85 | 45,740 | -0.04(-0.23%) |
Aug 10, 2016 | 17.81 | 17.89 | 17.76 | 17.89 | 25,956 | +0.13(+0.73%) |
Aug 09, 2016 | 17.86 | 17.86 | 17.75 | 17.76 | 23,987 | +0.00(+0.00%) |
Aug 08, 2016 | 17.77 | 17.80 | 17.73 | 17.76 | 37,860 | +0.01(+0.08%) |
Aug 05, 2016 | 17.73 | 17.77 | 17.69 | 17.75 | 19,877 | +0.03(+0.19%) |
Aug 04, 2016 | 17.66 | 17.81 | 17.66 | 17.71 | 26,620 | +0.03(+0.19%) |
Aug 03, 2016 | 17.75 | 17.75 | 17.63 | 17.68 | 26,069 | -0.02(-0.12%) |
Aug 02, 2016 | 17.73 | 17.82 | 17.69 | 17.70 | 31,971 | -0.09(-0.49%) |
Aug 01, 2016 | 17.75 | 17.82 | 17.69 | 17.79 | 126,376 | +0.10(+0.57%) |
Jul 29, 2016 | 17.73 | 17.79 | 17.69 | 17.69 | 36,742 | -0.01(-0.08%) |
Jul 28, 2016 | 17.70 | 17.76 | 17.69 | 17.70 | 32,926 | +0.02(+0.12%) |
Jul 27, 2016 | 17.70 | 17.79 | 17.67 | 17.68 | 46,161 | -0.07(-0.39%) |
Jul 26, 2016 | 17.79 | 17.82 | 17.75 | 17.75 | 64,205 | -0.03(-0.15%) |
Jul 25, 2016 | 17.73 | 17.82 | 17.73 | 17.77 | 53,895 | +0.10(+0.54%) |
Jul 22, 2016 | 17.77 | 17.79 | 17.66 | 17.68 | 50,121 | -0.09(-0.50%) |
Jul 21, 2016 | 17.69 | 17.79 | 17.66 | 17.77 | 40,691 | +0.03(+0.19%) |
Jul 20, 2016 | 17.74 | 17.79 | 17.69 | 17.73 | 42,610 | +0.08(+0.46%) |
Jul 19, 2016 | 17.73 | 17.76 | 17.64 | 17.65 | 49,696 | +0.00(+0.00%) |
Jul 18, 2016 | 17.67 | 17.80 | 17.63 | 17.65 | 67,943 | -0.01(-0.08%) |
Jul 15, 2016 | 17.68 | 17.72 | 17.65 | 17.67 | 42,983 | -0.07(-0.39%) |
Jul 14, 2016 | 17.66 | 17.75 | 17.65 | 17.73 | 47,216 | +0.03(+0.19%) |
Jul 13, 2016 | 17.58 | 17.78 | 17.58 | 17.70 | 34,500 | +0.05(+0.28%) |
Jul 12, 2016 | 17.59 | 17.65 | 17.51 | 17.65 | 33,023 | +0.08(+0.45%) |
Jul 11, 2016 | 17.51 | 17.59 | 17.51 | 17.57 | 43,964 | -0.04(-0.23%) |
Jul 08, 2016 | 17.48 | 17.63 | 17.49 | 17.61 | 77,004 | +0.12(+0.66%) |
Jul 07, 2016 | 17.47 | 17.49 | 17.43 | 17.49 | 26,078 | +0.00(+0.00%) |
Jul 06, 2016 | 17.45 | 17.50 | 17.41 | 17.49 | 35,495 | +0.04(+0.26%) |
Jul 05, 2016 | 17.45 | 17.47 | 17.34 | 17.45 | 39,911 | +0.05(+0.29%) |
Jul 01, 2016 | 17.53 | 17.40 | 17.40 | 17.40 | 42,533 | +0.03(+0.16%) |
Jun 30, 2016 | 17.37 | 17.47 | 17.36 | 17.37 | 53,817 | +0.06(+0.35%) |
Jun 29, 2016 | 17.50 | 17.52 | 17.28 | 17.31 | 38,141 | +0.01(+0.05%) |
Jun 28, 2016 | 17.37 | 17.41 | 17.30 | 17.30 | 22,333 | +0.04(+0.24%) |
Jun 27, 2016 | 17.45 | 17.47 | 17.26 | 17.26 | 42,502 | -0.11(-0.62%) |
Jun 24, 2016 | 17.16 | 17.50 | 17.11 | 17.37 | 37,661 | +0.01(+0.03%) |
Jun 23, 2016 | 17.38 | 17.49 | 17.32 | 17.36 | 50,586 | +0.03(+0.20%) |
Jun 22, 2016 | 17.33 | 17.51 | 17.28 | 17.33 | 26,008 | +0.02(+0.14%) |
Jun 21, 2016 | 17.34 | 17.54 | 17.30 | 17.31 | 46,102 | +0.04(+0.26%) |
Jun 20, 2016 | 17.30 | 17.47 | 17.26 | 17.26 | 40,679 | -0.02(-0.14%) |
Jun 17, 2016 | 17.27 | 17.35 | 17.25 | 17.29 | 74,788 | +0.00(+0.00%) |
Jun 16, 2016 | 17.25 | 17.40 | 17.24 | 17.29 | 46,363 | +0.05(+0.32%) |
Jun 15, 2016 | 17.26 | 17.35 | 17.22 | 17.23 | 58,288 | -0.09(-0.51%) |
Jun 14, 2016 | 17.37 | 17.42 | 17.29 | 17.32 | 49,145 | -0.07(-0.40%) |
Jun 13, 2016 | 17.41 | 17.44 | 17.30 | 17.39 | 28,680 | -0.01(-0.08%) |
Jun 10, 2016 | 17.45 | 17.45 | 17.36 | 17.40 | 38,885 | +0.01(+0.04%) |
Jun 09, 2016 | 17.31 | 17.47 | 17.29 | 17.40 | 30,165 | +0.06(+0.36%) |
Jun 08, 2016 | 17.28 | 17.37 | 17.20 | 17.33 | 43,755 | +0.07(+0.39%) |
Jun 07, 2016 | 17.14 | 17.30 | 17.14 | 17.27 | 44,500 | +0.01(+0.04%) |
Jun 06, 2016 | 17.15 | 17.31 | 17.13 | 17.26 | 37,263 | +0.05(+0.28%) |
Jun 03, 2016 | 17.21 | 17.31 | 17.20 | 17.21 | 29,544 | +0.02(+0.12%) |
Jun 02, 2016 | 17.28 | 17.29 | 17.15 | 17.19 | 38,101 | -0.03(-0.16%) |
Jun 01, 2016 | 17.20 | 17.33 | 17.20 | 17.22 | 42,358 | -0.02(-0.12%) |
May 31, 2016 | 17.22 | 17.32 | 17.16 | 17.24 | 43,826 | +0.04(+0.24%) |
May 27, 2016 | 17.12 | 17.20 | 17.20 | 17.20 | 70,538 | +0.06(+0.36%) |
May 26, 2016 | 17.11 | 17.24 | 17.10 | 17.14 | 68,092 | +0.01(+0.04%) |
May 25, 2016 | 17.11 | 17.20 | 17.11 | 17.13 | 45,514 | +0.02(+0.12%) |
May 24, 2016 | 17.25 | 17.25 | 17.10 | 17.11 | 40,102 | -0.04(-0.24%) |
May 23, 2016 | 17.10 | 17.25 | 17.09 | 17.15 | 76,081 | +0.03(+0.16%) |
May 20, 2016 | 17.28 | 17.28 | 17.12 | 17.12 | 66,999 | -0.06(-0.34%) |
May 19, 2016 | 17.20 | 17.22 | 17.05 | 17.18 | 121,299 | -0.01(-0.04%) |
May 18, 2016 | 17.13 | 17.22 | 17.12 | 17.19 | 59,238 | +0.04(+0.24%) |
May 17, 2016 | 17.15 | 17.21 | 17.15 | 17.15 | 57,296 | -0.05(-0.28%) |
May 16, 2016 | 17.22 | 17.23 | 17.14 | 17.19 | 27,932 | +0.02(+0.12%) |
May 13, 2016 | 17.16 | 17.23 | 17.14 | 17.17 | 69,956 | -0.01(-0.04%) |
May 12, 2016 | 17.18 | 17.24 | 17.15 | 17.18 | 33,395 | +0.05(+0.28%) |
May 11, 2016 | 17.17 | 17.25 | 17.12 | 17.13 | 33,913 | -0.05(-0.28%) |
May 10, 2016 | 17.13 | 17.21 | 17.10 | 17.18 | 30,053 | +0.05(+0.28%) |
May 09, 2016 | 17.11 | 17.21 | 17.08 | 17.13 | 25,861 | -0.03(-0.20%) |
May 06, 2016 | 17.24 | 17.25 | 17.04 | 17.17 | 51,045 | -0.01(-0.08%) |
May 05, 2016 | 17.15 | 17.26 | 17.13 | 17.18 | 52,275 | +0.03(+0.16%) |
May 04, 2016 | 17.19 | 17.26 | 17.15 | 17.15 | 31,426 | +0.00(+0.00%) |
May 03, 2016 | 17.18 | 17.26 | 17.15 | 17.15 | 27,231 | -0.01(-0.08%) |
May 02, 2016 | 17.08 | 17.26 | 17.08 | 17.17 | 41,346 | +0.01(+0.04%) |
Apr 29, 2016 | 17.15 | 17.19 | 17.06 | 17.16 | 59,499 | +0.05(+0.28%) |
Apr 28, 2016 | 17.11 | 17.16 | 17.11 | 17.11 | 24,523 | +0.03(+0.20%) |
Apr 27, 2016 | 17.10 | 17.22 | 17.08 | 17.08 | 20,630 | -0.03(-0.20%) |
Apr 26, 2016 | 17.15 | 17.23 | 17.11 | 17.11 | 44,825 | -0.04(-0.24%) |
Apr 25, 2016 | 17.21 | 17.25 | 17.15 | 17.15 | 56,628 | -0.01(-0.04%) |
Apr 22, 2016 | 17.14 | 17.20 | 17.09 | 17.16 | 39,631 | +0.05(+0.32%) |
Apr 21, 2016 | 17.06 | 17.16 | 17.05 | 17.11 | 16,423 | -0.01(-0.08%) |
Apr 20, 2016 | 17.09 | 17.13 | 16.94 | 17.12 | 44,385 | +0.11(+0.63%) |
Apr 19, 2016 | 16.93 | 17.09 | 16.86 | 17.01 | 40,873 | +0.00(+0.00%) |
Apr 18, 2016 | 16.99 | 17.10 | 16.91 | 17.01 | 58,121 | +0.05(+0.27%) |
Apr 15, 2016 | 16.92 | 17.09 | 16.85 | 16.97 | 30,720 | +0.03(+0.17%) |
Apr 14, 2016 | 16.99 | 17.02 | 16.92 | 16.94 | 38,346 | -0.03(-0.16%) |
Apr 13, 2016 | 16.96 | 17.02 | 16.95 | 16.96 | 18,112 | +0.01(+0.04%) |
Apr 12, 2016 | 16.95 | 16.99 | 16.92 | 16.96 | 34,388 | -0.03(-0.16%) |
Apr 11, 2016 | 16.94 | 17.02 | 16.83 | 16.98 | 72,633 | +0.03(+0.16%) |
Apr 08, 2016 | 16.94 | 17.02 | 16.94 | 16.96 | 32,395 | +0.03(+0.20%) |
Apr 07, 2016 | 16.95 | 17.01 | 16.91 | 16.92 | 35,484 | -0.03(-0.20%) |
Apr 06, 2016 | 16.96 | 17.03 | 16.91 | 16.96 | 30,462 | +0.01(+0.08%) |
Apr 05, 2016 | 16.92 | 17.01 | 16.92 | 16.94 | 42,611 | +0.02(+0.12%) |
Apr 04, 2016 | 16.93 | 17.01 | 16.87 | 16.92 | 23,362 | +0.00(+0.00%) |
Apr 01, 2016 | 16.92 | 17.03 | 16.90 | 16.92 | 24,119 | -0.00(-0.00%) |
Mar 31, 2016 | 16.82 | 16.99 | 16.82 | 16.92 | 39,051 | +0.08(+0.49%) |
Mar 30, 2016 | 16.82 | 16.93 | 16.75 | 16.84 | 62,599 | +0.03(+0.16%) |
Mar 29, 2016 | 16.89 | 16.94 | 16.78 | 16.82 | 57,796 | +0.03(+0.16%) |
Mar 28, 2016 | 16.99 | 16.99 | 16.74 | 16.79 | 43,490 | -0.03(-0.20%) |
Mar 24, 2016 | 16.84 | 16.82 | 16.82 | 16.82 | 37,786 | -0.05(-0.28%) |
Mar 23, 2016 | 16.88 | 16.92 | 16.74 | 16.87 | 24,510 | +0.05(+0.28%) |
Mar 22, 2016 | 16.81 | 16.97 | 16.80 | 16.82 | 44,708 | -0.03(-0.16%) |
Mar 21, 2016 | 16.98 | 16.98 | 16.75 | 16.85 | 35,157 | +0.05(+0.32%) |
Mar 18, 2016 | 16.79 | 16.85 | 16.72 | 16.79 | 33,611 | +0.06(+0.36%) |
Mar 17, 2016 | 16.67 | 16.86 | 16.67 | 16.73 | 27,223 | -0.02(-0.10%) |
Mar 16, 2016 | 16.66 | 16.86 | 16.65 | 16.75 | 16,978 | -0.05(-0.28%) |
Mar 15, 2016 | 16.77 | 16.86 | 16.77 | 16.80 | 41,344 | +0.05(+0.30%) |
Mar 14, 2016 | 16.73 | 16.88 | 16.73 | 16.75 | 53,050 | -0.01(-0.08%) |
Mar 11, 2016 | 16.69 | 16.84 | 16.69 | 16.76 | 56,388 | +0.04(+0.24%) |
Mar 10, 2016 | 16.68 | 16.75 | 16.68 | 16.72 | 32,903 | +0.01(+0.04%) |
Mar 09, 2016 | 16.71 | 16.77 | 16.64 | 16.71 | 44,074 | +0.00(+0.01%) |
Mar 08, 2016 | 16.74 | 16.78 | 16.71 | 16.71 | 38,955 | -0.01(-0.07%) |
Mar 07, 2016 | 16.70 | 16.77 | 16.69 | 16.72 | 23,848 | +0.01(+0.05%) |
Mar 04, 2016 | 16.57 | 16.74 | 16.57 | 16.72 | 22,602 | +0.00(+0.03%) |
Mar 03, 2016 | 16.65 | 16.74 | 16.65 | 16.71 | 37,830 | +0.00(+0.03%) |
Mar 02, 2016 | 16.62 | 16.73 | 16.62 | 16.71 | 29,910 | +0.04(+0.24%) |
Mar 01, 2016 | 16.61 | 16.73 | 16.61 | 16.67 | 87,633 | +0.00(+0.00%) |
Feb 29, 2016 | 16.64 | 16.75 | 16.53 | 16.67 | 38,844 | +0.01(+0.08%) |
Feb 26, 2016 | 16.61 | 16.71 | 16.61 | 16.65 | 29,484 | +0.04(+0.24%) |
Feb 25, 2016 | 16.63 | 16.66 | 16.61 | 16.61 | 30,636 | -0.05(-0.32%) |
Feb 24, 2016 | 16.57 | 16.71 | 16.57 | 16.67 | 1,005,946 | +0.04(+0.21%) |
Feb 23, 2016 | 16.59 | 16.63 | 16.52 | 16.63 | 41,618 | +0.05(+0.31%) |
Feb 22, 2016 | 16.59 | 16.65 | 16.49 | 16.58 | 63,443 | +0.04(+0.25%) |
Feb 19, 2016 | 16.49 | 16.61 | 16.48 | 16.54 | 47,190 | +0.01(+0.04%) |
Feb 18, 2016 | 16.48 | 16.57 | 16.39 | 16.53 | 157,018 | +0.02(+0.12%) |
Feb 17, 2016 | 16.49 | 16.58 | 16.48 | 16.51 | 47,329 | +0.03(+0.16%) |
Feb 16, 2016 | 16.52 | 16.63 | 16.48 | 16.48 | 167,483 | -0.07(-0.41%) |
Feb 12, 2016 | 16.56 | 16.55 | 16.55 | 16.55 | 31,754 | -0.01(-0.06%) |
Feb 11, 2016 | 16.52 | 16.69 | 16.52 | 16.56 | 39,647 | +0.02(+0.10%) |
Feb 10, 2016 | 16.60 | 16.68 | 16.54 | 16.54 | 98,472 | -0.05(-0.28%) |
Feb 09, 2016 | 16.61 | 16.70 | 16.49 | 16.59 | 187,988 | +0.03(+0.17%) |
Feb 08, 2016 | 16.58 | 16.65 | 16.49 | 16.56 | 103,811 | -0.05(-0.29%) |
Feb 05, 2016 | 16.74 | 16.74 | 16.57 | 16.61 | 119,865 | -0.01(-0.07%) |
Feb 04, 2016 | 16.59 | 16.69 | 16.58 | 16.62 | 122,980 | +0.07(+0.44%) |
Feb 03, 2016 | 16.68 | 16.69 | 16.52 | 16.55 | 19,081 | -0.09(-0.55%) |
Feb 02, 2016 | 16.61 | 16.67 | 16.61 | 16.64 | 12,273 | -0.01(-0.03%) |