Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.25 | 16.31 | 16.23 | 16.27 | 234,774 | +0.05(+0.33%) |
Nov 29, 2017 | 16.11 | 16.26 | 16.11 | 16.22 | 128,382 | +0.10(+0.62%) |
Nov 28, 2017 | 16.05 | 16.12 | 16.04 | 16.12 | 71,563 | +0.05(+0.32%) |
Nov 27, 2017 | 16.13 | 16.13 | 16.06 | 16.07 | 71,009 | -0.03(-0.20%) |
Nov 24, 2017 | 16.10 | 16.12 | 16.09 | 16.10 | 40,110 | -0.01(-0.04%) |
Nov 22, 2017 | 16.04 | 16.11 | 16.02 | 16.11 | 94,693 | +0.11(+0.68%) |
Nov 21, 2017 | 15.98 | 16.04 | 15.98 | 16.00 | 116,781 | -0.01(-0.04%) |
Nov 20, 2017 | 16.04 | 16.04 | 15.97 | 16.00 | 56,465 | +0.01(+0.03%) |
Nov 17, 2017 | 15.92 | 16.00 | 15.92 | 16.00 | 77,548 | +0.05(+0.33%) |
Nov 16, 2017 | 15.93 | 15.98 | 15.90 | 15.95 | 53,364 | +0.07(+0.44%) |
Nov 15, 2017 | 15.97 | 15.97 | 15.88 | 15.88 | 286,884 | -0.13(-0.80%) |
Nov 14, 2017 | 15.92 | 16.01 | 15.92 | 16.00 | 119,382 | +0.08(+0.48%) |
Nov 13, 2017 | 15.85 | 15.95 | 15.85 | 15.93 | 75,068 | +0.07(+0.44%) |
Nov 10, 2017 | 15.86 | 15.93 | 15.83 | 15.86 | 66,349 | -0.03(-0.20%) |
Nov 09, 2017 | 15.81 | 15.91 | 15.81 | 15.89 | 93,410 | +0.01(+0.08%) |
Nov 08, 2017 | 15.83 | 15.88 | 15.80 | 15.88 | 98,187 | +0.03(+0.20%) |
Nov 07, 2017 | 15.80 | 15.85 | 15.79 | 15.84 | 106,255 | +0.03(+0.16%) |
Nov 06, 2017 | 15.90 | 15.90 | 15.79 | 15.82 | 197,460 | -0.10(-0.60%) |
Nov 03, 2017 | 15.91 | 15.95 | 15.88 | 15.91 | 84,451 | +0.03(+0.16%) |
Nov 02, 2017 | 15.98 | 16.00 | 15.87 | 15.89 | 713,233 | -0.09(-0.56%) |
Nov 01, 2017 | 16.01 | 16.03 | 15.95 | 15.98 | 129,227 | +0.01(+0.09%) |
Oct 31, 2017 | 15.98 | 16.00 | 15.95 | 15.96 | 74,012 | -0.01(-0.04%) |
Oct 30, 2017 | 16.06 | 16.08 | 15.96 | 15.97 | 125,350 | -0.11(-0.67%) |
Oct 27, 2017 | 16.00 | 16.11 | 15.94 | 16.08 | 69,003 | +0.06(+0.39%) |
Oct 26, 2017 | 16.06 | 16.10 | 16.01 | 16.01 | 71,519 | +0.01(+0.04%) |
Oct 25, 2017 | 16.15 | 16.18 | 15.92 | 16.01 | 620,452 | -0.18(-1.10%) |
Oct 24, 2017 | 16.20 | 16.22 | 16.15 | 16.18 | 72,039 | +0.01(+0.08%) |
Oct 23, 2017 | 16.21 | 16.22 | 16.15 | 16.17 | 414,648 | -0.05(-0.31%) |
Oct 20, 2017 | 16.27 | 16.27 | 16.20 | 16.22 | 61,245 | +0.01(+0.04%) |
Oct 19, 2017 | 16.20 | 16.22 | 16.14 | 16.22 | 65,134 | +0.06(+0.39%) |
Oct 18, 2017 | 16.18 | 16.23 | 16.15 | 16.15 | 131,579 | -0.03(-0.20%) |
Oct 17, 2017 | 16.19 | 16.21 | 16.16 | 16.18 | 60,281 | +0.00(+0.00%) |
Oct 16, 2017 | 16.20 | 16.25 | 16.18 | 16.18 | 79,291 | -0.03(-0.16%) |
Oct 13, 2017 | 16.22 | 16.27 | 16.19 | 16.21 | 663,622 | +0.01(+0.04%) |
Oct 12, 2017 | 16.16 | 16.22 | 16.13 | 16.20 | 384,347 | +0.05(+0.31%) |
Oct 11, 2017 | 16.15 | 16.17 | 16.15 | 16.15 | 57,900 | +0.01(+0.04%) |
Oct 10, 2017 | 16.10 | 16.18 | 16.10 | 16.15 | 58,243 | +0.07(+0.43%) |
Oct 09, 2017 | 16.08 | 16.13 | 16.06 | 16.08 | 70,285 | +0.01(+0.04%) |
Oct 06, 2017 | 16.18 | 16.18 | 16.06 | 16.07 | 71,418 | -0.11(-0.66%) |
Oct 05, 2017 | 16.17 | 16.22 | 16.17 | 16.18 | 70,973 | -0.01(-0.04%) |
Oct 04, 2017 | 16.15 | 16.18 | 16.11 | 16.18 | 70,043 | +0.06(+0.35%) |
Oct 03, 2017 | 16.13 | 16.14 | 16.08 | 16.13 | 171,450 | -0.01(-0.04%) |
Oct 02, 2017 | 16.14 | 16.15 | 16.08 | 16.13 | 138,500 | +0.05(+0.33%) |
Sep 29, 2017 | 16.11 | 16.14 | 16.07 | 16.08 | 79,171 | +0.01(+0.04%) |
Sep 28, 2017 | 16.06 | 16.09 | 15.99 | 16.07 | 121,778 | +0.01(+0.04%) |
Sep 27, 2017 | 16.08 | 16.11 | 15.98 | 16.07 | 166,986 | -0.01(-0.04%) |
Sep 26, 2017 | 16.04 | 16.11 | 16.04 | 16.07 | 55,582 | +0.00(+0.00%) |
Sep 25, 2017 | 15.94 | 16.08 | 15.94 | 16.07 | 120,663 | +0.11(+0.71%) |
Sep 22, 2017 | 15.90 | 15.98 | 15.90 | 15.96 | 58,589 | +0.06(+0.40%) |
Sep 21, 2017 | 15.90 | 15.94 | 15.89 | 15.90 | 79,204 | +0.01(+0.04%) |
Sep 20, 2017 | 15.99 | 16.00 | 15.87 | 15.89 | 77,389 | -0.08(-0.51%) |
Sep 19, 2017 | 15.96 | 15.97 | 15.92 | 15.97 | 88,689 | +0.04(+0.27%) |
Sep 18, 2017 | 15.94 | 15.99 | 15.89 | 15.93 | 130,697 | -0.02(-0.16%) |
Sep 15, 2017 | 15.96 | 15.97 | 15.91 | 15.96 | 86,027 | +0.03(+0.20%) |
Sep 14, 2017 | 15.89 | 15.95 | 15.89 | 15.92 | 69,822 | +0.01(+0.08%) |
Sep 13, 2017 | 15.92 | 15.93 | 15.89 | 15.91 | 68,967 | -0.01(-0.04%) |
Sep 12, 2017 | 15.92 | 15.95 | 15.90 | 15.92 | 60,798 | -0.03(-0.16%) |
Sep 11, 2017 | 15.83 | 15.95 | 15.82 | 15.94 | 77,775 | +0.13(+0.84%) |
Sep 08, 2017 | 15.78 | 15.83 | 15.77 | 15.81 | 65,174 | +0.03(+0.16%) |
Sep 07, 2017 | 15.82 | 15.87 | 15.78 | 15.78 | 79,582 | -0.05(-0.32%) |
Sep 06, 2017 | 15.84 | 15.87 | 15.82 | 15.84 | 120,420 | +0.01(+0.04%) |
Sep 05, 2017 | 15.94 | 15.97 | 15.80 | 15.83 | 105,761 | -0.13(-0.79%) |
Sep 01, 2017 | 15.90 | 15.95 | 15.89 | 15.95 | 124,746 | +0.05(+0.33%) |
Aug 31, 2017 | 15.83 | 15.92 | 15.83 | 15.90 | 89,007 | +0.09(+0.56%) |
Aug 30, 2017 | 15.83 | 15.84 | 15.79 | 15.81 | 83,394 | -0.04(-0.24%) |
Aug 29, 2017 | 15.87 | 15.91 | 15.85 | 15.85 | 87,440 | -0.06(-0.35%) |
Aug 28, 2017 | 15.96 | 15.96 | 15.88 | 15.91 | 130,745 | -0.03(-0.16%) |
Aug 25, 2017 | 15.90 | 15.96 | 15.90 | 15.93 | 105,200 | +0.06(+0.40%) |
Aug 24, 2017 | 15.86 | 15.92 | 15.86 | 15.87 | 84,540 | +0.02(+0.12%) |
Aug 23, 2017 | 15.84 | 15.89 | 15.83 | 15.85 | 73,764 | -0.01(-0.03%) |
Aug 22, 2017 | 15.79 | 15.87 | 15.79 | 15.86 | 138,309 | +0.09(+0.55%) |
Aug 21, 2017 | 15.78 | 15.78 | 15.72 | 15.77 | 75,817 | -0.01(-0.04%) |
Aug 18, 2017 | 15.74 | 15.80 | 15.71 | 15.78 | 139,239 | +0.00(+0.00%) |
Aug 17, 2017 | 15.84 | 15.88 | 15.77 | 15.78 | 96,687 | -0.07(-0.44%) |
Aug 16, 2017 | 15.82 | 15.88 | 15.82 | 15.85 | 58,039 | +0.02(+0.11%) |
Aug 15, 2017 | 15.86 | 15.86 | 15.78 | 15.83 | 76,150 | -0.04(-0.23%) |
Aug 14, 2017 | 15.82 | 15.91 | 15.81 | 15.86 | 143,731 | +0.06(+0.40%) |
Aug 11, 2017 | 15.83 | 15.83 | 15.72 | 15.80 | 190,596 | +0.01(+0.08%) |
Aug 10, 2017 | 15.85 | 15.90 | 15.78 | 15.79 | 100,793 | -0.06(-0.40%) |
Aug 09, 2017 | 15.86 | 15.93 | 15.83 | 15.85 | 63,204 | -0.04(-0.24%) |
Aug 08, 2017 | 15.90 | 15.95 | 15.88 | 15.89 | 66,825 | -0.04(-0.28%) |
Aug 07, 2017 | 15.90 | 15.95 | 15.88 | 15.93 | 67,977 | +0.05(+0.32%) |
Aug 04, 2017 | 15.92 | 15.92 | 15.83 | 15.88 | 74,923 | -0.03(-0.19%) |
Aug 03, 2017 | 15.92 | 15.95 | 15.90 | 15.91 | 115,450 | -0.07(-0.43%) |
Aug 02, 2017 | 15.97 | 15.98 | 15.93 | 15.98 | 131,270 | -0.02(-0.12%) |
Aug 01, 2017 | 15.98 | 16.03 | 15.96 | 16.00 | 93,339 | +0.03(+0.21%) |
Jul 31, 2017 | 15.96 | 16.00 | 15.89 | 15.97 | 79,816 | +0.02(+0.12%) |
Jul 28, 2017 | 15.99 | 15.99 | 15.86 | 15.95 | 77,228 | -0.04(-0.27%) |
Jul 27, 2017 | 15.95 | 16.01 | 15.92 | 15.99 | 83,057 | +0.04(+0.24%) |
Jul 26, 2017 | 15.91 | 15.99 | 15.88 | 15.96 | 182,759 | +0.06(+0.39%) |
Jul 25, 2017 | 15.94 | 15.94 | 15.88 | 15.89 | 66,446 | -0.01(-0.04%) |
Jul 24, 2017 | 15.98 | 15.98 | 15.89 | 15.90 | 66,628 | -0.09(-0.55%) |
Jul 21, 2017 | 15.98 | 15.99 | 15.93 | 15.99 | 69,084 | +0.02(+0.16%) |
Jul 20, 2017 | 15.89 | 15.99 | 15.89 | 15.96 | 65,552 | +0.12(+0.75%) |
Jul 19, 2017 | 15.73 | 15.84 | 15.73 | 15.84 | 96,201 | +0.11(+0.67%) |
Jul 18, 2017 | 15.78 | 15.78 | 15.68 | 15.74 | 124,969 | -0.04(-0.28%) |
Jul 17, 2017 | 15.79 | 15.81 | 15.76 | 15.78 | 99,796 | +0.02(+0.12%) |
Jul 14, 2017 | 15.72 | 15.81 | 15.72 | 15.76 | 104,087 | +0.08(+0.52%) |
Jul 13, 2017 | 15.76 | 15.76 | 15.66 | 15.68 | 82,009 | -0.06(-0.36%) |
Jul 12, 2017 | 15.71 | 15.78 | 15.68 | 15.74 | 89,056 | +0.11(+0.72%) |
Jul 11, 2017 | 15.61 | 15.65 | 15.56 | 15.63 | 114,443 | +0.00(+0.00%) |
Jul 10, 2017 | 15.67 | 15.70 | 15.62 | 15.63 | 86,896 | -0.03(-0.20%) |
Jul 07, 2017 | 15.69 | 15.69 | 15.61 | 15.66 | 103,386 | -0.02(-0.12%) |
Jul 06, 2017 | 15.71 | 15.74 | 15.66 | 15.68 | 175,183 | -0.08(-0.48%) |
Jul 05, 2017 | 15.84 | 15.86 | 15.72 | 15.75 | 183,593 | -0.12(-0.78%) |
Jul 03, 2017 | 15.83 | 15.90 | 15.79 | 15.88 | 59,197 | +0.10(+0.65%) |
Jun 30, 2017 | 15.84 | 15.84 | 15.77 | 15.77 | 91,479 | -0.03(-0.20%) |
Jun 29, 2017 | 15.89 | 15.89 | 15.73 | 15.80 | 174,552 | -0.09(-0.55%) |
Jun 28, 2017 | 15.93 | 15.98 | 15.89 | 15.89 | 157,131 | -0.01(-0.04%) |
Jun 27, 2017 | 16.01 | 16.01 | 15.89 | 15.90 | 186,388 | -0.14(-0.89%) |
Jun 26, 2017 | 15.99 | 16.06 | 15.98 | 16.04 | 75,593 | +0.07(+0.41%) |
Jun 23, 2017 | 15.91 | 15.99 | 15.90 | 15.97 | 103,860 | +0.06(+0.37%) |
Jun 22, 2017 | 15.90 | 15.97 | 15.87 | 15.92 | 105,356 | +0.02(+0.16%) |
Jun 21, 2017 | 15.95 | 15.99 | 15.86 | 15.89 | 66,126 | -0.05(-0.31%) |
Jun 20, 2017 | 16.01 | 16.01 | 15.92 | 15.94 | 107,028 | -0.10(-0.62%) |
Jun 19, 2017 | 16.07 | 16.07 | 16.00 | 16.04 | 126,219 | +0.03(+0.19%) |
Jun 16, 2017 | 15.94 | 16.01 | 15.91 | 16.01 | 96,652 | +0.06(+0.39%) |
Jun 15, 2017 | 15.89 | 15.96 | 15.88 | 15.95 | 85,621 | +0.03(+0.19%) |
Jun 14, 2017 | 15.91 | 15.95 | 15.90 | 15.92 | 55,248 | +0.05(+0.31%) |
Jun 13, 2017 | 15.86 | 15.89 | 15.81 | 15.87 | 108,018 | +0.01(+0.04%) |
Jun 12, 2017 | 15.82 | 15.93 | 15.82 | 15.86 | 86,626 | +0.03(+0.20%) |
Jun 09, 2017 | 15.75 | 15.84 | 15.73 | 15.83 | 108,699 | +0.07(+0.47%) |
Jun 08, 2017 | 15.70 | 15.76 | 15.68 | 15.75 | 32,974 | +0.05(+0.32%) |
Jun 07, 2017 | 15.76 | 15.77 | 15.69 | 15.71 | 108,445 | -0.02(-0.16%) |
Jun 06, 2017 | 15.77 | 15.77 | 15.70 | 15.73 | 73,840 | -0.04(-0.24%) |
Jun 05, 2017 | 15.80 | 15.80 | 15.74 | 15.77 | 79,904 | -0.05(-0.31%) |
Jun 02, 2017 | 15.84 | 15.88 | 15.81 | 15.82 | 100,699 | -0.02(-0.16%) |
Jun 01, 2017 | 15.72 | 15.84 | 15.68 | 15.84 | 103,353 | +0.15(+0.96%) |
May 31, 2017 | 15.69 | 15.70 | 15.61 | 15.69 | 76,299 | +0.01(+0.08%) |
May 30, 2017 | 15.67 | 15.70 | 15.65 | 15.68 | 71,005 | -0.01(-0.04%) |
May 26, 2017 | 15.66 | 15.69 | 15.60 | 15.68 | 73,527 | +0.02(+0.16%) |
May 25, 2017 | 15.68 | 15.72 | 15.65 | 15.66 | 79,476 | -0.01(-0.04%) |
May 24, 2017 | 15.65 | 15.68 | 15.63 | 15.67 | 98,870 | +0.03(+0.20%) |
May 23, 2017 | 15.64 | 15.67 | 15.62 | 15.63 | 300,403 | +0.00(+0.00%) |
May 22, 2017 | 15.59 | 15.63 | 15.55 | 15.63 | 63,103 | +0.11(+0.72%) |
May 19, 2017 | 15.46 | 15.57 | 15.45 | 15.52 | 87,156 | +0.07(+0.44%) |
May 18, 2017 | 15.41 | 15.47 | 15.35 | 15.46 | 73,316 | +0.03(+0.20%) |
May 17, 2017 | 15.49 | 15.53 | 15.42 | 15.42 | 147,375 | -0.09(-0.60%) |
May 16, 2017 | 15.63 | 15.63 | 15.52 | 15.52 | 92,673 | -0.08(-0.51%) |
May 15, 2017 | 15.53 | 15.63 | 15.53 | 15.60 | 65,148 | +0.07(+0.44%) |
May 12, 2017 | 15.54 | 15.58 | 15.52 | 15.53 | 63,111 | -0.01(-0.04%) |
May 11, 2017 | 15.56 | 15.56 | 15.48 | 15.54 | 86,111 | -0.06(-0.36%) |
May 10, 2017 | 15.48 | 15.60 | 15.48 | 15.59 | 65,000 | +0.10(+0.64%) |
May 09, 2017 | 15.62 | 15.62 | 15.46 | 15.49 | 94,236 | -0.06(-0.40%) |
May 08, 2017 | 15.62 | 15.65 | 15.55 | 15.55 | 89,487 | -0.06(-0.36%) |
May 05, 2017 | 15.46 | 15.63 | 15.41 | 15.61 | 631,430 | +0.14(+0.92%) |
May 04, 2017 | 15.55 | 15.55 | 15.42 | 15.47 | 143,018 | -0.07(-0.44%) |
May 03, 2017 | 15.63 | 15.65 | 15.53 | 15.54 | 104,352 | -0.10(-0.63%) |
May 02, 2017 | 15.72 | 15.72 | 15.62 | 15.63 | 810,458 | -0.10(-0.63%) |
May 01, 2017 | 15.74 | 15.76 | 15.68 | 15.73 | 154,216 | +0.00(+0.03%) |
Apr 28, 2017 | 15.82 | 15.85 | 15.69 | 15.73 | 161,817 | -0.09(-0.54%) |
Apr 27, 2017 | 15.78 | 15.85 | 15.77 | 15.82 | 121,691 | +0.02(+0.16%) |
Apr 26, 2017 | 15.75 | 15.87 | 15.72 | 15.79 | 205,665 | +0.05(+0.31%) |
Apr 25, 2017 | 15.69 | 15.75 | 15.69 | 15.74 | 106,062 | +0.07(+0.43%) |
Apr 24, 2017 | 15.67 | 15.68 | 15.60 | 15.67 | 190,386 | +0.07(+0.47%) |
Apr 21, 2017 | 15.58 | 15.62 | 15.58 | 15.60 | 91,574 | +0.02(+0.12%) |
Apr 20, 2017 | 15.57 | 15.61 | 15.55 | 15.58 | 56,219 | +0.03(+0.16%) |
Apr 19, 2017 | 15.64 | 15.66 | 15.55 | 15.56 | 115,177 | -0.06(-0.36%) |
Apr 18, 2017 | 15.58 | 15.61 | 15.56 | 15.61 | 101,430 | +0.04(+0.24%) |
Apr 17, 2017 | 15.47 | 15.59 | 15.47 | 15.58 | 109,140 | +0.09(+0.60%) |
Apr 13, 2017 | 15.51 | 15.53 | 15.46 | 15.48 | 162,621 | -0.04(-0.24%) |
Apr 12, 2017 | 15.53 | 15.53 | 15.49 | 15.52 | 158,161 | +0.02(+0.11%) |
Apr 11, 2017 | 15.45 | 15.54 | 15.44 | 15.50 | 84,697 | +0.06(+0.36%) |
Apr 10, 2017 | 15.39 | 15.48 | 15.39 | 15.45 | 105,541 | +0.05(+0.32%) |
Apr 07, 2017 | 15.42 | 15.47 | 15.40 | 15.40 | 43,988 | -0.02(-0.11%) |
Apr 06, 2017 | 15.37 | 15.42 | 15.33 | 15.41 | 48,842 | +0.05(+0.35%) |
Apr 05, 2017 | 15.40 | 15.47 | 15.35 | 15.36 | 66,554 | -0.04(-0.24%) |
Apr 04, 2017 | 15.41 | 15.43 | 15.33 | 15.40 | 84,593 | +0.00(+0.00%) |
Apr 03, 2017 | 15.44 | 15.45 | 15.35 | 15.40 | 108,364 | -0.02(-0.16%) |
Mar 31, 2017 | 15.40 | 15.46 | 15.40 | 15.42 | 109,922 | +0.04(+0.28%) |
Mar 30, 2017 | 15.40 | 15.42 | 15.38 | 15.38 | 88,991 | +0.00(+0.00%) |
Mar 29, 2017 | 15.29 | 15.42 | 15.28 | 15.38 | 80,230 | +0.07(+0.46%) |
Mar 28, 2017 | 15.24 | 15.33 | 15.24 | 15.31 | 67,089 | +0.07(+0.47%) |
Mar 27, 2017 | 15.18 | 15.25 | 15.15 | 15.24 | 75,994 | +0.05(+0.32%) |
Mar 24, 2017 | 15.19 | 15.26 | 15.16 | 15.19 | 76,618 | +0.02(+0.12%) |
Mar 23, 2017 | 15.20 | 15.29 | 15.17 | 15.17 | 47,018 | -0.04(-0.28%) |
Mar 22, 2017 | 15.20 | 15.24 | 15.16 | 15.21 | 92,508 | +0.02(+0.12%) |
Mar 21, 2017 | 15.25 | 15.26 | 15.17 | 15.20 | 69,224 | -0.03(-0.21%) |
Mar 20, 2017 | 15.29 | 15.29 | 15.21 | 15.23 | 98,132 | -0.07(-0.47%) |
Mar 17, 2017 | 15.21 | 15.30 | 15.20 | 15.30 | 70,471 | +0.12(+0.81%) |
Mar 16, 2017 | 15.27 | 15.27 | 15.14 | 15.18 | 87,259 | -0.02(-0.16%) |
Mar 15, 2017 | 15.05 | 15.27 | 15.05 | 15.20 | 103,546 | +0.14(+0.93%) |
Mar 14, 2017 | 15.08 | 15.08 | 15.02 | 15.06 | 141,278 | -0.05(-0.32%) |
Mar 13, 2017 | 15.15 | 15.15 | 15.07 | 15.11 | 132,903 | -0.04(-0.24%) |
Mar 10, 2017 | 15.07 | 15.17 | 15.07 | 15.15 | 266,397 | +0.15(+0.98%) |
Mar 09, 2017 | 14.99 | 15.09 | 14.99 | 15.00 | 79,806 | -0.05(-0.32%) |
Mar 08, 2017 | 15.16 | 15.16 | 15.04 | 15.05 | 106,834 | -0.09(-0.61%) |
Mar 07, 2017 | 15.14 | 15.18 | 15.13 | 15.14 | 96,147 | +0.01(+0.09%) |
Mar 06, 2017 | 15.15 | 15.21 | 15.12 | 15.13 | 175,617 | -0.08(-0.52%) |
Mar 03, 2017 | 15.25 | 15.25 | 15.15 | 15.21 | 110,755 | -0.05(-0.32%) |
Mar 02, 2017 | 15.30 | 15.32 | 15.23 | 15.26 | 101,330 | -0.07(-0.48%) |
Mar 01, 2017 | 15.34 | 15.44 | 15.31 | 15.33 | 292,360 | -0.05(-0.30%) |
Feb 28, 2017 | 15.36 | 15.42 | 15.31 | 15.38 | 989,241 | +0.02(+0.12%) |
Feb 27, 2017 | 15.30 | 15.39 | 15.25 | 15.36 | 330,806 | +0.03(+0.20%) |
Feb 24, 2017 | 15.34 | 15.34 | 15.24 | 15.33 | 86,580 | -0.05(-0.32%) |
Feb 23, 2017 | 15.43 | 15.43 | 15.35 | 15.38 | 64,452 | -0.03(-0.20%) |
Feb 22, 2017 | 15.43 | 15.44 | 15.35 | 15.41 | 97,219 | -0.02(-0.16%) |
Feb 21, 2017 | 15.40 | 15.45 | 15.38 | 15.43 | 131,975 | +0.03(+0.20%) |
Feb 17, 2017 | 15.40 | 15.40 | 15.40 | 0 | -0.05(-0.35%) | |
Feb 16, 2017 | 15.39 | 15.45 | 15.36 | 15.45 | 97,232 | +0.09(+0.55%) |
Feb 15, 2017 | 15.28 | 15.37 | 15.24 | 15.37 | 127,822 | +0.04(+0.28%) |
Feb 14, 2017 | 15.36 | 15.38 | 15.28 | 15.33 | 109,363 | -0.05(-0.36%) |
Feb 13, 2017 | 15.42 | 15.45 | 15.38 | 15.38 | 217,243 | -0.06(-0.39%) |
Feb 10, 2017 | 15.45 | 15.46 | 15.40 | 15.44 | 80,809 | +0.04(+0.24%) |
Feb 09, 2017 | 15.40 | 15.42 | 15.38 | 15.41 | 156,158 | +0.05(+0.36%) |
Feb 08, 2017 | 15.38 | 15.38 | 15.28 | 15.35 | 77,812 | +0.05(+0.32%) |
Feb 07, 2017 | 15.38 | 15.39 | 15.28 | 15.30 | 95,440 | -0.05(-0.32%) |
Feb 06, 2017 | 15.37 | 15.41 | 15.31 | 15.35 | 90,817 | +0.00(+0.00%) |
Feb 03, 2017 | 15.36 | 15.42 | 15.35 | 15.35 | 133,470 | +0.02(+0.16%) |
Feb 02, 2017 | 15.23 | 15.35 | 15.23 | 15.33 | 180,786 | +0.09(+0.60%) |
Feb 01, 2017 | 15.28 | 15.32 | 15.21 | 15.24 | 136,414 | -0.02(-0.14%) |
Jan 31, 2017 | 15.24 | 15.27 | 15.14 | 15.26 | 126,273 | -0.04(-0.24%) |
Jan 30, 2017 | 15.39 | 15.44 | 15.23 | 15.29 | 177,978 | -0.09(-0.62%) |
Jan 27, 2017 | 15.46 | 15.46 | 15.35 | 15.39 | 121,721 | -0.04(-0.29%) |
Jan 26, 2017 | 15.47 | 15.49 | 15.41 | 15.43 | 492,455 | -0.07(-0.43%) |
Jan 25, 2017 | 15.58 | 15.58 | 15.48 | 15.50 | 120,210 | +0.01(+0.04%) |
Jan 24, 2017 | 15.39 | 15.53 | 15.39 | 15.49 | 133,488 | +0.08(+0.51%) |
Jan 23, 2017 | 15.43 | 15.46 | 15.37 | 15.41 | 457,775 | +0.02(+0.12%) |
Jan 20, 2017 | 15.40 | 15.42 | 15.35 | 15.40 | 167,600 | +0.04(+0.25%) |
Jan 19, 2017 | 15.44 | 15.44 | 15.34 | 15.36 | 77,466 | -0.07(-0.48%) |
Jan 18, 2017 | 15.42 | 15.43 | 15.38 | 15.43 | 88,302 | +0.05(+0.31%) |
Jan 17, 2017 | 15.33 | 15.43 | 15.32 | 15.38 | 95,928 | +0.06(+0.40%) |
Jan 13, 2017 | 15.32 | 15.32 | 15.32 | 0 | +0.02(+0.14%) | |
Jan 12, 2017 | 15.26 | 15.32 | 15.20 | 15.30 | 229,694 | -0.01(-0.04%) |
Jan 11, 2017 | 15.22 | 15.32 | 15.19 | 15.31 | 98,103 | +0.09(+0.58%) |
Jan 10, 2017 | 15.14 | 15.24 | 15.14 | 15.22 | 100,708 | +0.02(+0.11%) |
Jan 09, 2017 | 15.29 | 15.29 | 15.18 | 15.20 | 176,039 | -0.08(-0.52%) |
Jan 06, 2017 | 15.30 | 15.34 | 15.25 | 15.28 | 106,690 | -0.01(-0.04%) |
Jan 05, 2017 | 15.27 | 15.29 | 15.22 | 15.29 | 104,953 | +0.02(+0.12%) |
Jan 04, 2017 | 15.14 | 15.29 | 15.14 | 15.27 | 123,707 | +0.15(+0.96%) |
Jan 03, 2017 | 15.04 | 15.14 | 15.03 | 15.12 | 121,708 | +0.15(+1.01%) |
Dec 30, 2016 | 14.97 | 14.97 | 14.97 | 0 | -0.05(-0.36%) | |
Dec 29, 2016 | 14.88 | 15.03 | 14.88 | 15.03 | 107,287 | +0.12(+0.77%) |
Dec 28, 2016 | 15.04 | 15.04 | 14.88 | 14.91 | 201,393 | -0.08(-0.52%) |
Dec 27, 2016 | 14.99 | 15.05 | 14.98 | 14.99 | 89,969 | -0.00(-0.02%) |
Dec 23, 2016 | 14.99 | 14.99 | 14.99 | 0 | +0.02(+0.12%) | |
Dec 22, 2016 | 14.91 | 14.99 | 14.90 | 14.97 | 60,264 | +0.05(+0.32%) |
Dec 21, 2016 | 14.96 | 14.98 | 14.91 | 14.93 | 148,900 | +0.01(+0.06%) |
Dec 20, 2016 | 14.98 | 15.02 | 14.90 | 14.92 | 91,980 | -0.03(-0.18%) |
Dec 19, 2016 | 14.89 | 14.94 | 14.85 | 14.94 | 69,600 | +0.10(+0.65%) |
Dec 16, 2016 | 14.73 | 14.90 | 14.72 | 14.85 | 102,377 | +0.11(+0.73%) |
Dec 15, 2016 | 14.74 | 14.79 | 14.69 | 14.74 | 111,455 | -0.04(-0.24%) |
Dec 14, 2016 | 14.92 | 14.98 | 14.76 | 14.78 | 127,368 | -0.19(-1.29%) |
Dec 13, 2016 | 15.02 | 15.04 | 14.93 | 14.97 | 85,131 | -0.01(-0.08%) |
Dec 12, 2016 | 15.05 | 15.08 | 14.96 | 14.98 | 99,718 | -0.04(-0.28%) |
Dec 09, 2016 | 14.95 | 15.03 | 14.95 | 15.02 | 100,339 | +0.08(+0.56%) |
Dec 08, 2016 | 14.84 | 14.96 | 14.80 | 14.94 | 127,215 | +0.11(+0.77%) |
Dec 07, 2016 | 14.61 | 14.84 | 14.61 | 14.82 | 142,390 | +0.17(+1.18%) |
Dec 06, 2016 | 14.57 | 14.67 | 14.52 | 14.65 | 228,166 | +0.10(+0.68%) |
Dec 05, 2016 | 14.49 | 14.58 | 14.49 | 14.55 | 54,842 | +0.13(+0.88%) |
Dec 02, 2016 | 14.38 | 14.51 | 14.38 | 14.43 | 268,721 | +0.04(+0.24%) |