Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.32 | 18.54 | 18.32 | 18.53 | 2,200 | +0.17(+0.93%) |
Nov 29, 2016 | 18.06 | 18.36 | 18.06 | 18.36 | 2,560 | +0.08(+0.44%) |
Nov 28, 2016 | 18.27 | 18.34 | 18.27 | 18.28 | 5,500 | -0.21(-1.14%) |
Nov 25, 2016 | 18.47 | 18.50 | 18.38 | 18.49 | 3,980 | +0.06(+0.33%) |
Nov 24, 2016 | 18.45 | 18.45 | 18.41 | 18.43 | 12,775 | -0.02(-0.11%) |
Nov 23, 2016 | 18.20 | 18.45 | 18.20 | 18.45 | 4,995 | +0.15(+0.82%) |
Nov 22, 2016 | 18.04 | 18.30 | 18.04 | 18.30 | 9,759 | +0.11(+0.60%) |
Nov 21, 2016 | 18.15 | 18.44 | 18.01 | 18.19 | 21,384 | +0.10(+0.55%) |
Nov 18, 2016 | 18.04 | 18.09 | 18.03 | 18.09 | 972 | +0.07(+0.39%) |
Nov 17, 2016 | 18.11 | 18.11 | 18.02 | 18.02 | 8,000 | +0.02(+0.11%) |
Nov 16, 2016 | 17.81 | 18.10 | 17.81 | 18.00 | 5,377 | +0.03(+0.17%) |
Nov 15, 2016 | 18.09 | 18.10 | 17.93 | 17.97 | 2,500 | -0.03(-0.17%) |
Nov 14, 2016 | 17.92 | 18.01 | 17.92 | 18.00 | 677 | +0.01(+0.06%) |
Nov 11, 2016 | 18.05 | 18.05 | 17.91 | 17.99 | 3,320 | -0.06(-0.33%) |
Nov 10, 2016 | 18.07 | 18.07 | 18.05 | 18.05 | 1,885 | +0.04(+0.22%) |
Nov 09, 2016 | 18.24 | 18.24 | 18.01 | 18.01 | 796 | -0.14(-0.77%) |
Nov 08, 2016 | 18.23 | 18.23 | 18.00 | 18.15 | 13,114 | +0.36(+2.02%) |
Nov 07, 2016 | 17.54 | 17.87 | 17.50 | 17.79 | 9,405 | -0.02(-0.11%) |
Nov 04, 2016 | 17.84 | 17.84 | 17.81 | 17.81 | 524 | +0.00(+0.00%) |
Nov 03, 2016 | 17.95 | 17.95 | 17.81 | 17.81 | 29,800 | -0.19(-1.06%) |
Nov 02, 2016 | 18.06 | 18.10 | 18.00 | 18.00 | 28,725 | -0.05(-0.28%) |
Nov 01, 2016 | 18.10 | 18.10 | 18.04 | 18.05 | 2,100 | -0.01(-0.06%) |
Oct 31, 2016 | 18.10 | 18.14 | 18.00 | 18.06 | 4,821 | -0.08(-0.44%) |
Oct 28, 2016 | 18.15 | 18.16 | 18.08 | 18.14 | 7,350 | -0.04(-0.22%) |
Oct 27, 2016 | 18.08 | 18.38 | 18.08 | 18.18 | 26,800 | +0.10(+0.55%) |
Oct 26, 2016 | 18.11 | 18.11 | 18.03 | 18.08 | 2,600 | -0.10(-0.55%) |
Oct 25, 2016 | 18.04 | 18.42 | 18.02 | 18.18 | 5,316 | +0.04(+0.22%) |
Oct 24, 2016 | 18.19 | 18.19 | 18.14 | 18.14 | 2,057 | +0.03(+0.17%) |
Oct 21, 2016 | 18.01 | 18.11 | 18.00 | 18.11 | 1,100 | +0.11(+0.61%) |
Oct 20, 2016 | 18.11 | 18.11 | 17.95 | 18.00 | 2,539 | -0.07(-0.39%) |
Oct 19, 2016 | 17.94 | 18.13 | 17.94 | 18.07 | 4,400 | +0.07(+0.39%) |
Oct 18, 2016 | 18.12 | 18.12 | 17.97 | 18.00 | 44,400 | -0.15(-0.83%) |
Oct 17, 2016 | 17.92 | 18.15 | 17.92 | 18.15 | 54,305 | +0.31(+1.74%) |
Oct 14, 2016 | 18.15 | 18.15 | 17.84 | 17.84 | 5,191 | -0.31(-1.71%) |
Oct 13, 2016 | 18.05 | 18.15 | 18.05 | 18.15 | 10,000 | +0.00(+0.00%) |
Oct 12, 2016 | 18.05 | 18.15 | 18.05 | 18.15 | 3,300 | +0.07(+0.39%) |
Oct 11, 2016 | 18.13 | 18.16 | 18.08 | 18.08 | 4,800 | -0.12(-0.66%) |
Oct 07, 2016 | 18.20 | 18.20 | 18.20 | 0 | +0.11(+0.61%) | |
Oct 06, 2016 | 18.39 | 18.42 | 18.09 | 18.09 | 7,780 | -0.21(-1.15%) |
Oct 05, 2016 | 17.71 | 18.30 | 17.71 | 18.30 | 64,800 | +0.60(+3.39%) |
Oct 04, 2016 | 18.06 | 18.06 | 17.70 | 17.70 | 2,524 | -0.45(-2.48%) |
Oct 03, 2016 | 18.18 | 18.18 | 18.15 | 18.15 | 2,227 | -0.14(-0.77%) |
Sep 30, 2016 | 18.13 | 18.29 | 18.13 | 18.29 | 4,250 | +0.12(+0.66%) |
Sep 29, 2016 | 18.06 | 18.25 | 18.05 | 18.17 | 1,280 | +0.17(+0.94%) |
Sep 28, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 400 | +0.12(+0.67%) |
Sep 27, 2016 | 17.81 | 17.95 | 17.70 | 17.88 | 1,826 | -0.12(-0.67%) |
Sep 26, 2016 | 18.01 | 18.01 | 18.00 | 18.00 | 300 | -0.06(-0.33%) |
Sep 23, 2016 | 18.06 | 18.06 | 18.06 | 18.06 | 100 | -0.39(-2.11%) |
Sep 22, 2016 | 18.46 | 18.46 | 18.25 | 18.45 | 3,465 | +0.31(+1.71%) |
Sep 21, 2016 | 17.86 | 18.15 | 17.76 | 18.14 | 46,089 | +0.56(+3.19%) |
Sep 20, 2016 | 17.75 | 17.75 | 17.50 | 17.58 | 3,431 | -0.12(-0.68%) |
Sep 19, 2016 | 17.75 | 17.80 | 17.70 | 17.70 | 7,611 | -0.05(-0.28%) |
Sep 16, 2016 | 17.86 | 17.95 | 17.75 | 17.75 | 25,570 | -0.12(-0.67%) |
Sep 15, 2016 | 17.90 | 18.11 | 17.80 | 17.87 | 229,503 | -0.08(-0.45%) |
Sep 14, 2016 | 18.00 | 18.04 | 17.95 | 17.95 | 2,020 | -0.05(-0.28%) |
Sep 13, 2016 | 18.28 | 18.50 | 17.90 | 18.00 | 17,400 | -0.36(-1.96%) |
Sep 12, 2016 | 18.18 | 18.36 | 18.18 | 18.36 | 2,336 | +0.16(+0.88%) |
Sep 09, 2016 | 18.36 | 18.37 | 18.20 | 18.20 | 11,580 | -0.32(-1.73%) |
Sep 07, 2016 | 18.52 | 18.52 | 18.52 | 50 | +0.12(+0.65%) | |
Sep 06, 2016 | 18.39 | 18.60 | 18.38 | 18.40 | 4,314 | -0.15(-0.81%) |
Sep 02, 2016 | 18.55 | 18.55 | 18.55 | 0 | +0.20(+1.09%) | |
Sep 01, 2016 | 18.26 | 18.47 | 18.26 | 18.35 | 1,876 | +0.04(+0.22%) |
Aug 31, 2016 | 18.25 | 18.56 | 18.25 | 18.31 | 3,100 | +0.06(+0.33%) |
Aug 30, 2016 | 18.38 | 18.40 | 18.25 | 18.25 | 1,000 | -0.11(-0.60%) |
Aug 29, 2016 | 18.20 | 18.36 | 18.20 | 18.36 | 1,200 | -0.20(-1.08%) |
Aug 26, 2016 | 18.42 | 18.56 | 18.42 | 18.56 | 5,288 | +0.16(+0.87%) |
Aug 25, 2016 | 18.51 | 18.51 | 18.40 | 18.40 | 1,930 | -0.04(-0.22%) |
Aug 24, 2016 | 18.56 | 18.63 | 18.40 | 18.44 | 6,200 | -0.12(-0.65%) |
Aug 23, 2016 | 18.46 | 18.56 | 18.44 | 18.56 | 19,000 | +0.10(+0.54%) |
Aug 22, 2016 | 18.47 | 18.59 | 18.46 | 18.46 | 1,550 | +0.11(+0.60%) |
Aug 19, 2016 | 18.40 | 18.40 | 18.35 | 18.35 | 1,080 | -0.19(-1.02%) |
Aug 18, 2016 | 18.63 | 18.63 | 18.54 | 18.54 | 2,100 | +0.04(+0.22%) |
Aug 16, 2016 | 18.50 | 18.50 | 18.50 | 0 | -0.06(-0.32%) | |
Aug 15, 2016 | 18.33 | 18.66 | 18.33 | 18.56 | 4,327 | +0.01(+0.05%) |
Aug 12, 2016 | 18.55 | 18.70 | 18.55 | 18.55 | 6,250 | -0.16(-0.86%) |
Aug 11, 2016 | 18.56 | 18.71 | 18.47 | 18.71 | 31,800 | +0.05(+0.27%) |
Aug 10, 2016 | 18.53 | 18.66 | 18.45 | 18.66 | 5,382 | -0.05(-0.27%) |
Aug 09, 2016 | 18.94 | 18.94 | 18.46 | 18.71 | 9,200 | -0.23(-1.21%) |
Aug 08, 2016 | 18.70 | 18.94 | 18.70 | 18.94 | 698 | +0.24(+1.28%) |
Aug 05, 2016 | 18.36 | 18.70 | 18.36 | 18.70 | 1,820 | +0.40(+2.19%) |
Aug 03, 2016 | 18.30 | 18.30 | 18.30 | 0 | -0.11(-0.60%) | |
Aug 02, 2016 | 18.37 | 18.41 | 18.25 | 18.41 | 18,078 | +0.16(+0.88%) |
Jul 29, 2016 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) | |
Jul 28, 2016 | 18.25 | 18.25 | 18.25 | 18.25 | 1,100 | +0.05(+0.27%) |
Jul 27, 2016 | 18.24 | 18.25 | 18.16 | 18.20 | 800 | +0.10(+0.55%) |
Jul 26, 2016 | 18.25 | 18.25 | 18.06 | 18.10 | 14,554 | -0.15(-0.82%) |
Jul 25, 2016 | 18.23 | 18.26 | 18.20 | 18.25 | 3,442 | -0.11(-0.60%) |
Jul 22, 2016 | 18.30 | 18.40 | 18.30 | 18.36 | 401 | +0.00(+0.00%) |
Jul 21, 2016 | 18.25 | 18.36 | 18.25 | 18.36 | 2,150 | +0.22(+1.21%) |
Jul 20, 2016 | 18.11 | 18.14 | 18.11 | 18.14 | 6,990 | +0.04(+0.22%) |
Jul 19, 2016 | 18.25 | 18.26 | 17.64 | 18.10 | 13,430 | +0.05(+0.28%) |
Jul 18, 2016 | 18.02 | 18.07 | 18.02 | 18.05 | 1,200 | +0.02(+0.11%) |
Jul 15, 2016 | 18.05 | 18.05 | 18.03 | 18.03 | 684 | -0.07(-0.39%) |
Jul 14, 2016 | 18.35 | 18.35 | 18.00 | 18.10 | 9,250 | -0.36(-1.95%) |
Jul 13, 2016 | 18.09 | 19.19 | 18.00 | 18.46 | 35,093 | +0.51(+2.84%) |
Jul 12, 2016 | 18.09 | 18.10 | 17.95 | 17.95 | 6,991 | -0.05(-0.28%) |
Jul 11, 2016 | 18.08 | 18.08 | 17.96 | 18.00 | 900 | +0.00(+0.00%) |
Jul 07, 2016 | 18.00 | 18.00 | 18.00 | 0 | +0.05(+0.28%) | |
Jul 05, 2016 | 17.81 | 18.01 | 17.80 | 17.95 | 10,615 | -0.25(-1.37%) |
Jul 04, 2016 | 18.12 | 18.20 | 18.12 | 18.20 | 600 | +0.19(+1.05%) |
Jun 30, 2016 | 18.01 | 18.01 | 18.01 | 0 | -0.04(-0.22%) | |
Jun 29, 2016 | 18.16 | 18.20 | 18.05 | 18.05 | 6,441 | -0.12(-0.66%) |
Jun 28, 2016 | 17.84 | 18.17 | 17.84 | 18.17 | 700 | +0.38(+2.14%) |
Jun 27, 2016 | 17.96 | 17.99 | 17.78 | 17.79 | 1,475 | +0.13(+0.74%) |
Jun 24, 2016 | 17.87 | 18.37 | 17.66 | 17.66 | 2,048 | -0.34(-1.89%) |
Jun 23, 2016 | 17.92 | 18.00 | 17.92 | 18.00 | 480 | +0.16(+0.90%) |
Jun 22, 2016 | 17.84 | 17.84 | 17.58 | 17.84 | 3,201 | -0.01(-0.06%) |
Jun 20, 2016 | 17.85 | 17.85 | 17.85 | 55 | +0.10(+0.56%) | |
Jun 17, 2016 | 17.61 | 17.75 | 17.53 | 17.75 | 2,638 | -0.05(-0.28%) |
Jun 16, 2016 | 17.79 | 17.80 | 17.79 | 17.80 | 331 | -0.22(-1.22%) |
Jun 15, 2016 | 17.48 | 18.02 | 17.46 | 18.02 | 14,054 | +0.62(+3.56%) |
Jun 14, 2016 | 17.25 | 17.42 | 17.25 | 17.40 | 5,171 | -0.10(-0.57%) |
Jun 13, 2016 | 17.80 | 17.80 | 17.50 | 17.50 | 4,350 | -0.37(-2.07%) |
Jun 10, 2016 | 18.00 | 18.00 | 17.77 | 17.87 | 6,555 | -0.24(-1.33%) |
Jun 09, 2016 | 18.10 | 18.23 | 18.10 | 18.11 | 970 | +0.01(+0.06%) |
Jun 08, 2016 | 18.27 | 18.39 | 18.10 | 18.10 | 8,200 | +0.09(+0.50%) |
Jun 07, 2016 | 18.00 | 18.26 | 18.00 | 18.01 | 7,869 | +0.18(+1.01%) |
Jun 06, 2016 | 17.83 | 17.83 | 17.83 | 17.83 | 440 | -0.22(-1.22%) |
Jun 03, 2016 | 17.90 | 18.08 | 17.90 | 18.05 | 18,222 | +0.15(+0.84%) |
Jun 02, 2016 | 17.92 | 17.96 | 17.89 | 17.90 | 15,345 | -0.04(-0.22%) |
Jun 01, 2016 | 17.66 | 17.98 | 17.66 | 17.94 | 5,222 | +0.28(+1.59%) |
May 31, 2016 | 17.84 | 17.84 | 17.60 | 17.66 | 3,895 | -0.24(-1.34%) |
May 30, 2016 | 17.89 | 17.90 | 17.89 | 17.90 | 1,200 | +0.13(+0.73%) |
May 27, 2016 | 17.70 | 17.87 | 17.70 | 17.77 | 4,004 | +0.02(+0.11%) |
May 26, 2016 | 17.76 | 17.76 | 17.75 | 17.75 | 270 | +0.04(+0.23%) |
May 25, 2016 | 17.68 | 17.90 | 17.62 | 17.71 | 16,648 | -0.07(-0.39%) |
May 24, 2016 | 17.76 | 17.94 | 17.75 | 17.78 | 2,682 | +0.04(+0.23%) |
May 19, 2016 | 17.74 | 17.74 | 17.74 | 0 | +0.05(+0.28%) | |
May 18, 2016 | 18.00 | 18.00 | 17.69 | 17.69 | 4,848 | -0.31(-1.72%) |
May 17, 2016 | 17.95 | 18.18 | 17.95 | 18.00 | 1,558 | +0.15(+0.84%) |
May 16, 2016 | 17.85 | 17.93 | 17.83 | 17.85 | 1,550 | +0.14(+0.79%) |
May 13, 2016 | 17.80 | 17.80 | 17.71 | 17.71 | 1,870 | -0.02(-0.11%) |
May 12, 2016 | 17.71 | 17.86 | 17.67 | 17.73 | 6,590 | -0.07(-0.39%) |
May 11, 2016 | 17.78 | 17.80 | 17.70 | 17.80 | 1,645 | +0.19(+1.08%) |
May 10, 2016 | 17.64 | 17.71 | 17.61 | 17.61 | 1,055 | -0.03(-0.17%) |
May 09, 2016 | 17.77 | 17.77 | 17.50 | 17.64 | 1,368 | +0.29(+1.67%) |
May 06, 2016 | 17.33 | 17.35 | 17.33 | 17.35 | 691 | -0.11(-0.63%) |
May 05, 2016 | 17.46 | 17.46 | 17.46 | 17.46 | 100 | +0.01(+0.06%) |
May 04, 2016 | 17.55 | 17.55 | 17.45 | 17.45 | 1,600 | -0.22(-1.25%) |
May 03, 2016 | 17.78 | 17.78 | 17.40 | 17.67 | 2,000 | -0.08(-0.45%) |
May 02, 2016 | 17.71 | 18.00 | 17.68 | 17.75 | 5,390 | +0.05(+0.28%) |
Apr 29, 2016 | 17.03 | 17.70 | 17.03 | 17.70 | 2,400 | +0.10(+0.57%) |
Apr 28, 2016 | 17.69 | 17.69 | 17.60 | 17.60 | 600 | -0.19(-1.07%) |
Apr 27, 2016 | 17.74 | 17.90 | 17.63 | 17.79 | 2,400 | +0.07(+0.40%) |
Apr 26, 2016 | 17.49 | 17.72 | 17.48 | 17.72 | 3,518 | +0.38(+2.19%) |
Apr 25, 2016 | 17.51 | 17.51 | 17.34 | 17.34 | 1,105 | -0.17(-0.97%) |
Apr 22, 2016 | 17.72 | 17.72 | 17.51 | 17.51 | 1,943 | +0.01(+0.06%) |
Apr 21, 2016 | 17.75 | 17.79 | 17.50 | 17.50 | 4,120 | -0.20(-1.13%) |
Apr 20, 2016 | 17.60 | 17.75 | 17.60 | 17.70 | 2,968 | +0.10(+0.57%) |
Apr 19, 2016 | 17.35 | 17.60 | 17.35 | 17.60 | 2,390 | +0.33(+1.91%) |
Apr 18, 2016 | 17.15 | 17.33 | 17.15 | 17.27 | 4,000 | +0.13(+0.76%) |
Apr 15, 2016 | 17.44 | 17.44 | 17.14 | 17.14 | 15,700 | -0.11(-0.64%) |
Apr 14, 2016 | 17.02 | 17.25 | 17.02 | 17.25 | 655 | +0.00(+0.00%) |
Apr 13, 2016 | 17.36 | 17.49 | 17.25 | 17.25 | 10,736 | -0.14(-0.81%) |
Apr 12, 2016 | 17.20 | 17.39 | 17.20 | 17.39 | 500 | +0.19(+1.10%) |
Apr 11, 2016 | 17.13 | 17.20 | 17.04 | 17.20 | 4,800 | +0.15(+0.88%) |
Apr 08, 2016 | 17.23 | 17.23 | 17.05 | 17.05 | 3,306 | +0.15(+0.89%) |
Apr 07, 2016 | 16.98 | 16.98 | 16.90 | 16.90 | 1,500 | -0.09(-0.53%) |
Apr 06, 2016 | 17.10 | 17.18 | 16.98 | 16.99 | 6,790 | -0.10(-0.59%) |
Apr 05, 2016 | 17.13 | 17.20 | 17.01 | 17.09 | 5,100 | -0.22(-1.27%) |
Apr 04, 2016 | 17.71 | 17.71 | 17.30 | 17.31 | 8,445 | -0.44(-2.48%) |
Apr 01, 2016 | 17.75 | 17.95 | 17.68 | 17.75 | 4,357 | -0.20(-1.11%) |
Mar 31, 2016 | 17.25 | 17.95 | 17.20 | 17.95 | 4,145 | +0.45(+2.57%) |
Mar 30, 2016 | 16.55 | 17.50 | 16.41 | 17.50 | 5,147 | +0.98(+5.93%) |
Mar 29, 2016 | 16.49 | 16.52 | 16.00 | 16.52 | 17,850 | -0.25(-1.49%) |
Mar 28, 2016 | 16.85 | 16.85 | 16.77 | 16.77 | 3,647 | +0.00(+0.00%) |
Mar 24, 2016 | 16.77 | 16.77 | 16.77 | 0 | -0.23(-1.35%) | |
Mar 23, 2016 | 17.30 | 17.30 | 17.00 | 17.00 | 3,950 | -0.35(-2.02%) |
Mar 22, 2016 | 17.25 | 17.35 | 17.25 | 17.35 | 6,649 | +0.05(+0.29%) |
Mar 21, 2016 | 17.26 | 17.30 | 17.25 | 17.30 | 1,800 | +0.05(+0.29%) |
Mar 18, 2016 | 17.48 | 17.48 | 17.25 | 17.25 | 1,700 | +0.09(+0.52%) |
Mar 17, 2016 | 17.25 | 17.40 | 17.15 | 17.16 | 3,784 | +0.03(+0.18%) |
Mar 16, 2016 | 17.00 | 17.15 | 17.00 | 17.13 | 1,027 | +0.22(+1.30%) |
Mar 15, 2016 | 16.55 | 16.91 | 16.50 | 16.91 | 11,866 | +0.14(+0.83%) |
Mar 14, 2016 | 16.85 | 16.85 | 16.77 | 16.77 | 900 | -0.08(-0.47%) |
Mar 11, 2016 | 16.79 | 16.95 | 16.79 | 16.85 | 5,955 | +0.02(+0.12%) |
Mar 10, 2016 | 17.03 | 17.04 | 16.83 | 16.83 | 2,015 | -0.17(-1.00%) |
Mar 09, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 151 | +0.00(+0.00%) |
Mar 08, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | -0.10(-0.58%) |
Mar 07, 2016 | 16.95 | 17.10 | 16.95 | 17.10 | 3,995 | +0.10(+0.59%) |
Mar 04, 2016 | 16.84 | 17.08 | 16.84 | 17.00 | 4,910 | +0.29(+1.74%) |
Mar 03, 2016 | 16.60 | 16.75 | 16.60 | 16.71 | 1,400 | +0.21(+1.27%) |
Mar 02, 2016 | 16.44 | 16.50 | 16.44 | 16.50 | 11,617 | +0.00(+0.00%) |
Mar 01, 2016 | 16.50 | 16.50 | 16.50 | 16.50 | 5,750 | +0.10(+0.61%) |
Feb 29, 2016 | 16.20 | 16.50 | 16.20 | 16.40 | 2,902 | -0.04(-0.24%) |
Feb 26, 2016 | 16.40 | 16.45 | 16.36 | 16.44 | 1,000 | +0.15(+0.92%) |
Feb 25, 2016 | 16.16 | 16.29 | 16.16 | 16.29 | 800 | +0.13(+0.80%) |
Feb 24, 2016 | 16.30 | 16.30 | 16.15 | 16.16 | 1,420 | -0.15(-0.92%) |
Feb 23, 2016 | 16.40 | 16.43 | 16.25 | 16.31 | 1,220 | -0.39(-2.34%) |
Feb 22, 2016 | 16.60 | 16.70 | 16.60 | 16.70 | 2,700 | +0.19(+1.15%) |
Feb 19, 2016 | 16.68 | 16.68 | 16.45 | 16.51 | 1,900 | -0.29(-1.73%) |
Feb 18, 2016 | 16.70 | 16.80 | 16.61 | 16.80 | 8,823 | +0.12(+0.72%) |
Feb 17, 2016 | 16.03 | 16.68 | 16.03 | 16.68 | 1,370 | +0.62(+3.86%) |
Feb 16, 2016 | 15.89 | 16.06 | 15.89 | 16.06 | 3,155 | +0.06(+0.37%) |
Feb 12, 2016 | 16.00 | 16.00 | 16.00 | 0 | +0.22(+1.39%) | |
Feb 11, 2016 | 16.12 | 16.12 | 15.73 | 15.78 | 13,423 | -0.39(-2.41%) |
Feb 10, 2016 | 16.12 | 16.17 | 16.12 | 16.17 | 200 | +0.02(+0.12%) |
Feb 09, 2016 | 16.59 | 16.59 | 16.08 | 16.15 | 3,100 | -0.22(-1.34%) |
Feb 08, 2016 | 16.50 | 16.80 | 16.37 | 16.37 | 2,490 | -0.33(-1.98%) |
Feb 05, 2016 | 16.76 | 16.80 | 16.70 | 16.70 | 4,200 | -0.09(-0.54%) |
Feb 04, 2016 | 16.51 | 16.85 | 16.51 | 16.79 | 1,341 | +0.09(+0.54%) |
Feb 03, 2016 | 16.50 | 16.70 | 16.40 | 16.70 | 5,925 | +0.10(+0.60%) |
Feb 02, 2016 | 16.78 | 16.78 | 16.54 | 16.60 | 4,191 | -0.08(-0.48%) |
Feb 01, 2016 | 16.81 | 16.82 | 16.67 | 16.68 | 2,915 | -0.13(-0.77%) |
Jan 29, 2016 | 16.54 | 16.85 | 16.54 | 16.81 | 10,116 | +0.03(+0.18%) |
Jan 28, 2016 | 16.72 | 16.80 | 16.65 | 16.78 | 5,250 | +0.13(+0.78%) |
Jan 27, 2016 | 16.84 | 16.84 | 16.61 | 16.65 | 2,247 | +0.12(+0.73%) |
Jan 26, 2016 | 16.53 | 16.70 | 16.53 | 16.53 | 7,885 | -0.07(-0.42%) |
Jan 25, 2016 | 16.68 | 16.70 | 16.60 | 16.60 | 2,200 | -0.25(-1.48%) |
Jan 22, 2016 | 16.90 | 16.91 | 16.77 | 16.85 | 7,600 | -0.01(-0.06%) |
Jan 21, 2016 | 16.77 | 16.90 | 16.77 | 16.86 | 1,277 | +0.34(+2.06%) |
Jan 20, 2016 | 16.99 | 16.99 | 16.50 | 16.52 | 710 | -0.48(-2.82%) |
Jan 19, 2016 | 16.99 | 17.05 | 16.77 | 17.00 | 5,497 | +0.55(+3.34%) |
Jan 18, 2016 | 16.50 | 16.50 | 16.45 | 16.45 | 504 | -0.24(-1.44%) |
Jan 15, 2016 | 16.62 | 16.70 | 16.60 | 16.69 | 2,978 | -0.07(-0.42%) |
Jan 14, 2016 | 16.60 | 16.76 | 16.60 | 16.76 | 1,529 | +0.01(+0.06%) |
Jan 13, 2016 | 17.17 | 17.17 | 16.55 | 16.75 | 2,793 | -0.72(-4.12%) |
Jan 12, 2016 | 17.74 | 17.42 | 17.47 | 3,988 | -0.27(-1.52%) | |
Jan 11, 2016 | 18.33 | 18.35 | 17.74 | 17.74 | 6,778 | -0.49(-2.69%) |
Jan 08, 2016 | 18.07 | 18.23 | 18.07 | 18.23 | 1,555 | +0.04(+0.22%) |
Jan 07, 2016 | 18.20 | 18.38 | 18.19 | 18.19 | 1,521 | -0.16(-0.87%) |
Jan 06, 2016 | 18.81 | 18.81 | 18.35 | 18.35 | 4,029 | +0.00(+0.00%) |
Jan 05, 2016 | 18.69 | 18.76 | 18.31 | 18.35 | 7,767 | +0.10(+0.55%) |
Jan 04, 2016 | 18.51 | 18.55 | 18.25 | 18.25 | 1,019 | -0.50(-2.67%) |
Dec 31, 2015 | 18.75 | 18.75 | 18.75 | 0 | -0.02(-0.11%) | |
Dec 30, 2015 | 19.10 | 19.10 | 18.77 | 18.77 | 3,859 | -0.23(-1.21%) |
Dec 29, 2015 | 18.01 | 19.09 | 18.00 | 19.00 | 15,947 | +0.75(+4.11%) |
Dec 24, 2015 | 18.25 | 18.25 | 18.25 | 0 | -0.19(-1.03%) | |
Dec 23, 2015 | 18.35 | 18.49 | 18.35 | 18.44 | 4,316 | +0.22(+1.21%) |
Dec 22, 2015 | 18.41 | 18.41 | 18.15 | 18.22 | 2,010 | +0.06(+0.33%) |
Dec 21, 2015 | 18.22 | 18.22 | 18.15 | 18.16 | 1,251 | +0.07(+0.39%) |
Dec 18, 2015 | 18.02 | 18.09 | 18.02 | 18.09 | 330 | -0.16(-0.88%) |
Dec 17, 2015 | 18.53 | 18.53 | 18.25 | 18.25 | 1,221 | -0.50(-2.67%) |
Dec 15, 2015 | 18.75 | 18.75 | 18.75 | 6 | +0.75(+4.17%) | |
Dec 14, 2015 | 18.00 | 18.00 | 17.86 | 18.00 | 1,950 | -0.02(-0.11%) |
Dec 11, 2015 | 17.99 | 18.04 | 17.86 | 18.02 | 3,630 | +0.02(+0.11%) |
Dec 10, 2015 | 18.22 | 18.25 | 18.00 | 18.00 | 4,424 | -0.46(-2.49%) |
Dec 09, 2015 | 18.50 | 18.52 | 18.46 | 18.46 | 2,169 | -0.05(-0.27%) |
Dec 08, 2015 | 18.32 | 18.70 | 18.32 | 18.51 | 3,752 | -0.21(-1.12%) |
Dec 07, 2015 | 19.00 | 19.00 | 18.71 | 18.72 | 6,931 | -0.29(-1.53%) |
Dec 04, 2015 | 19.16 | 19.16 | 19.01 | 19.01 | 445 | -0.14(-0.73%) |
Dec 03, 2015 | 19.21 | 19.30 | 19.15 | 19.15 | 15,483 | -0.06(-0.31%) |
Dec 02, 2015 | 19.21 | 19.35 | 19.21 | 19.21 | 4,305 | -0.21(-1.08%) |