Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.46 | 16.46 | 16.46 | 0 | -0.06(-0.37%) | |
Dec 29, 2016 | 16.38 | 16.53 | 16.38 | 16.52 | 26,462 | +0.20(+1.20%) |
Dec 28, 2016 | 16.31 | 16.32 | 16.30 | 16.32 | 19,621 | +0.09(+0.58%) |
Dec 27, 2016 | 16.15 | 16.23 | 16.15 | 16.23 | 39,128 | +0.11(+0.69%) |
Dec 23, 2016 | 16.12 | 16.12 | 16.12 | 0 | +0.03(+0.20%) | |
Dec 22, 2016 | 16.12 | 16.12 | 16.04 | 16.08 | 20,435 | -0.15(-0.94%) |
Dec 21, 2016 | 16.36 | 16.36 | 16.23 | 16.23 | 105,182 | -0.09(-0.56%) |
Dec 20, 2016 | 16.30 | 16.38 | 16.28 | 16.33 | 18,141 | +0.04(+0.26%) |
Dec 19, 2016 | 16.34 | 16.35 | 16.28 | 16.28 | 22,599 | -0.05(-0.31%) |
Dec 16, 2016 | 16.37 | 16.46 | 16.33 | 16.34 | 54,029 | -0.11(-0.64%) |
Dec 15, 2016 | 16.43 | 16.47 | 16.41 | 16.44 | 40,304 | -0.00(-0.03%) |
Dec 14, 2016 | 16.60 | 16.72 | 16.41 | 16.45 | 552,759 | -0.27(-1.62%) |
Dec 13, 2016 | 16.66 | 16.75 | 16.66 | 16.72 | 60,426 | +0.11(+0.66%) |
Dec 12, 2016 | 16.48 | 16.68 | 16.48 | 16.61 | 6,204,263 | -0.06(-0.36%) |
Dec 09, 2016 | 16.66 | 16.67 | 16.61 | 16.67 | 26,935 | +0.01(+0.03%) |
Dec 08, 2016 | 16.62 | 16.67 | 16.58 | 16.66 | 13,760 | +0.08(+0.48%) |
Dec 07, 2016 | 16.51 | 16.61 | 16.40 | 16.58 | 343,880 | +0.17(+1.03%) |
Dec 06, 2016 | 16.39 | 16.41 | 16.33 | 16.41 | 46,977 | +0.09(+0.57%) |
Dec 05, 2016 | 16.34 | 16.34 | 16.29 | 16.32 | 8,685 | +0.10(+0.63%) |
Dec 02, 2016 | 16.28 | 16.31 | 16.22 | 16.22 | 30,645 | -0.07(-0.42%) |
Dec 01, 2016 | 16.49 | 16.49 | 16.28 | 16.28 | 69,811 | -0.19(-1.18%) |
Nov 30, 2016 | 16.40 | 16.51 | 16.40 | 16.48 | 11,421 | +0.10(+0.62%) |
Nov 29, 2016 | 16.34 | 16.43 | 16.34 | 16.38 | 16,504 | -0.07(-0.44%) |
Nov 28, 2016 | 16.45 | 16.45 | 16.37 | 16.45 | 39,814 | +0.10(+0.60%) |
Nov 25, 2016 | 16.39 | 16.39 | 16.35 | 16.35 | 2,452 | -0.01(-0.05%) |
Nov 23, 2016 | 16.36 | 16.36 | 16.36 | 0 | -0.04(-0.26%) | |
Nov 22, 2016 | 16.41 | 16.45 | 16.33 | 16.40 | 31,040 | +0.16(+0.99%) |
Nov 21, 2016 | 16.28 | 16.29 | 16.21 | 16.24 | 22,898 | +0.03(+0.17%) |
Nov 18, 2016 | 16.19 | 16.24 | 16.16 | 16.22 | 200,575 | +0.02(+0.15%) |
Nov 17, 2016 | 16.23 | 16.27 | 16.18 | 16.19 | 39,595 | +0.02(+0.09%) |
Nov 16, 2016 | 16.13 | 16.18 | 16.10 | 16.18 | 14,564 | -0.07(-0.41%) |
Nov 15, 2016 | 16.06 | 16.24 | 16.06 | 16.24 | 39,363 | +0.25(+1.59%) |
Nov 14, 2016 | 16.10 | 16.11 | 15.92 | 15.99 | 26,625 | -0.14(-0.89%) |
Nov 11, 2016 | 16.16 | 16.17 | 16.04 | 16.13 | 50,317 | -0.25(-1.50%) |
Nov 10, 2016 | 16.64 | 16.64 | 16.37 | 16.38 | 78,290 | -0.20(-1.23%) |
Nov 09, 2016 | 16.50 | 16.73 | 16.50 | 16.58 | 266,088 | -0.30(-1.76%) |
Nov 08, 2016 | 16.75 | 16.95 | 16.75 | 16.88 | 32,793 | +0.05(+0.29%) |
Nov 07, 2016 | 16.67 | 16.85 | 16.67 | 16.83 | 59,268 | +0.47(+2.86%) |
Nov 04, 2016 | 16.40 | 16.49 | 16.34 | 16.36 | 41,788 | -0.12(-0.72%) |
Nov 03, 2016 | 16.59 | 16.60 | 16.46 | 16.48 | 201,653 | -0.08(-0.51%) |
Nov 02, 2016 | 16.69 | 16.69 | 16.50 | 16.56 | 270,640 | -0.20(-1.21%) |
Nov 01, 2016 | 16.87 | 16.87 | 16.69 | 16.77 | 65,250 | -0.13(-0.75%) |
Oct 31, 2016 | 16.87 | 16.92 | 16.86 | 16.89 | 38,595 | +0.06(+0.37%) |
Oct 28, 2016 | 16.90 | 16.94 | 16.80 | 16.83 | 17,303 | -0.08(-0.47%) |
Oct 27, 2016 | 17.01 | 17.01 | 16.91 | 16.91 | 60,636 | -0.03(-0.20%) |
Oct 26, 2016 | 16.97 | 17.14 | 16.95 | 16.95 | 21,978 | -0.18(-1.04%) |
Oct 25, 2016 | 17.10 | 17.16 | 17.10 | 17.12 | 6,324 | -0.04(-0.24%) |
Oct 24, 2016 | 17.23 | 17.24 | 17.11 | 17.16 | 204,801 | +0.03(+0.19%) |
Oct 21, 2016 | 17.08 | 17.15 | 17.06 | 17.13 | 31,574 | +0.04(+0.21%) |
Oct 20, 2016 | 17.09 | 17.15 | 17.06 | 17.10 | 16,423 | -0.02(-0.14%) |
Oct 19, 2016 | 17.11 | 17.15 | 17.04 | 17.12 | 53,221 | +0.07(+0.39%) |
Oct 18, 2016 | 17.02 | 17.08 | 16.99 | 17.05 | 58,468 | +0.24(+1.45%) |
Oct 17, 2016 | 16.86 | 16.87 | 16.81 | 16.81 | 15,563 | -0.01(-0.04%) |
Oct 14, 2016 | 16.94 | 16.94 | 16.82 | 16.82 | 6,464 | +0.02(+0.11%) |
Oct 13, 2016 | 16.73 | 16.84 | 16.67 | 16.80 | 14,838 | -0.16(-0.95%) |
Oct 12, 2016 | 16.88 | 16.96 | 16.88 | 16.96 | 11,139 | -0.00(-0.00%) |
Oct 11, 2016 | 17.00 | 17.00 | 16.88 | 16.96 | 26,345 | -0.24(-1.38%) |
Oct 10, 2016 | 17.11 | 17.28 | 17.11 | 17.20 | 629,584 | +0.13(+0.74%) |
Oct 07, 2016 | 17.13 | 17.14 | 17.06 | 17.07 | 1,277,477 | -0.15(-0.84%) |
Oct 06, 2016 | 17.18 | 17.22 | 17.10 | 17.22 | 6,771 | +0.09(+0.55%) |
Oct 05, 2016 | 17.10 | 17.22 | 17.06 | 17.12 | 40,303 | +0.16(+0.94%) |
Oct 04, 2016 | 17.11 | 17.15 | 16.94 | 16.96 | 110,977 | -0.13(-0.74%) |
Oct 03, 2016 | 17.04 | 17.09 | 17.02 | 17.09 | 11,544 | +0.04(+0.25%) |
Sep 30, 2016 | 17.00 | 17.09 | 16.95 | 17.05 | 14,758 | +0.05(+0.30%) |
Sep 29, 2016 | 17.20 | 17.22 | 17.00 | 17.00 | 39,908 | -0.18(-1.04%) |
Sep 28, 2016 | 17.06 | 17.19 | 16.98 | 17.17 | 15,738 | +0.19(+1.15%) |
Sep 27, 2016 | 16.99 | 17.01 | 16.89 | 16.98 | 6,908 | +0.08(+0.46%) |
Sep 26, 2016 | 16.95 | 16.97 | 16.89 | 16.90 | 17,631 | -0.23(-1.34%) |
Sep 23, 2016 | 17.21 | 17.21 | 17.00 | 17.13 | 69,879 | -0.17(-0.98%) |
Sep 22, 2016 | 17.33 | 17.33 | 17.23 | 17.30 | 34,918 | +0.08(+0.44%) |
Sep 21, 2016 | 17.02 | 17.22 | 16.91 | 17.22 | 17,935 | +0.29(+1.70%) |
Sep 20, 2016 | 16.97 | 16.97 | 16.86 | 16.94 | 52,860 | +0.08(+0.45%) |
Sep 19, 2016 | 17.00 | 17.00 | 16.85 | 16.86 | 19,925 | +0.06(+0.35%) |
Sep 16, 2016 | 16.76 | 16.83 | 16.73 | 16.80 | 14,952 | -0.12(-0.70%) |
Sep 15, 2016 | 16.73 | 16.95 | 16.73 | 16.92 | 18,430 | +0.20(+1.22%) |
Sep 14, 2016 | 16.71 | 16.84 | 16.71 | 16.72 | 36,185 | +0.04(+0.25%) |
Sep 13, 2016 | 16.83 | 16.83 | 16.58 | 16.67 | 33,587 | -0.26(-1.55%) |
Sep 12, 2016 | 16.73 | 16.95 | 16.73 | 16.94 | 79,347 | +0.05(+0.29%) |
Sep 09, 2016 | 17.11 | 17.11 | 16.88 | 16.89 | 29,441 | -0.41(-2.39%) |
Sep 08, 2016 | 17.21 | 17.32 | 17.21 | 17.30 | 10,901 | +0.02(+0.10%) |
Sep 07, 2016 | 17.27 | 17.29 | 17.24 | 17.28 | 27,462 | -0.02(-0.10%) |
Sep 06, 2016 | 17.28 | 17.36 | 17.22 | 17.30 | 20,984 | +0.20(+1.14%) |
Sep 02, 2016 | 17.11 | 17.11 | 17.11 | 17.11 | 17,713 | +0.25(+1.46%) |
Sep 01, 2016 | 16.85 | 16.89 | 16.80 | 16.86 | 32,999 | +0.01(+0.08%) |
Aug 31, 2016 | 16.96 | 16.96 | 16.78 | 16.85 | 37,608 | -0.12(-0.72%) |
Aug 30, 2016 | 17.07 | 17.09 | 16.97 | 16.97 | 14,189 | +0.01(+0.05%) |
Aug 29, 2016 | 16.94 | 17.01 | 16.91 | 16.96 | 7,685 | +0.08(+0.45%) |
Aug 26, 2016 | 16.92 | 17.08 | 16.79 | 16.89 | 18,716 | -0.03(-0.20%) |
Aug 25, 2016 | 16.93 | 16.97 | 16.92 | 16.92 | 14,460 | -0.03(-0.20%) |
Aug 24, 2016 | 16.94 | 16.99 | 16.90 | 16.95 | 26,197 | +0.00(+0.00%) |
Aug 23, 2016 | 17.00 | 17.04 | 16.94 | 16.95 | 17,962 | +0.01(+0.05%) |
Aug 22, 2016 | 16.96 | 16.99 | 16.94 | 16.95 | 12,584 | -0.11(-0.65%) |
Aug 19, 2016 | 17.01 | 17.11 | 17.01 | 17.06 | 23,881 | -0.08(-0.49%) |
Aug 18, 2016 | 17.08 | 17.15 | 17.08 | 17.14 | 9,800 | +0.13(+0.75%) |
Aug 17, 2016 | 17.01 | 17.09 | 16.94 | 17.01 | 32,995 | -0.03(-0.15%) |
Aug 16, 2016 | 17.03 | 17.06 | 17.00 | 17.04 | 3,843 | -0.07(-0.40%) |
Aug 15, 2016 | 17.01 | 17.14 | 17.01 | 17.11 | 20,443 | +0.14(+0.85%) |
Aug 12, 2016 | 16.91 | 17.02 | 16.91 | 16.96 | 15,099 | +0.00(+0.00%) |
Aug 11, 2016 | 16.88 | 17.01 | 16.86 | 16.96 | 21,002 | +0.18(+1.06%) |
Aug 10, 2016 | 16.89 | 16.89 | 16.76 | 16.78 | 17,398 | -0.07(-0.40%) |
Aug 09, 2016 | 16.85 | 16.94 | 16.82 | 16.85 | 15,788 | +0.06(+0.35%) |
Aug 08, 2016 | 16.85 | 16.85 | 16.78 | 16.79 | 23,146 | +0.08(+0.51%) |
Aug 05, 2016 | 16.71 | 16.72 | 16.67 | 16.71 | 15,034 | +0.13(+0.77%) |
Aug 04, 2016 | 16.52 | 16.62 | 16.52 | 16.58 | 10,775 | +0.05(+0.31%) |
Aug 03, 2016 | 16.39 | 16.53 | 16.39 | 16.53 | 14,359 | +0.08(+0.46%) |
Aug 02, 2016 | 16.56 | 16.56 | 16.39 | 16.45 | 17,470 | -0.11(-0.66%) |
Aug 01, 2016 | 16.62 | 16.64 | 16.55 | 16.56 | 13,195 | +0.00(+0.00%) |
Jul 29, 2016 | 16.55 | 16.60 | 16.50 | 16.56 | 11,829 | -0.04(-0.25%) |
Jul 28, 2016 | 16.68 | 16.68 | 16.56 | 16.61 | 19,577 | -0.07(-0.41%) |
Jul 27, 2016 | 16.71 | 16.71 | 16.57 | 16.67 | 12,576 | +0.02(+0.10%) |
Jul 26, 2016 | 16.61 | 16.67 | 16.56 | 16.66 | 20,947 | +0.11(+0.66%) |
Jul 25, 2016 | 16.59 | 16.61 | 16.51 | 16.55 | 33,775 | -0.08(-0.46%) |
Jul 22, 2016 | 16.52 | 16.65 | 16.51 | 16.62 | 66,471 | +0.12(+0.72%) |
Jul 21, 2016 | 16.50 | 16.59 | 16.50 | 16.50 | 59,043 | -0.10(-0.61%) |
Jul 20, 2016 | 16.52 | 16.61 | 16.51 | 16.61 | 57,165 | +0.14(+0.82%) |
Jul 19, 2016 | 16.50 | 16.56 | 16.47 | 16.47 | 122,594 | -0.10(-0.61%) |
Jul 18, 2016 | 16.47 | 16.58 | 16.47 | 16.57 | 29,545 | +0.11(+0.66%) |
Jul 15, 2016 | 16.45 | 16.53 | 16.44 | 16.46 | 68,589 | +0.00(+0.01%) |
Jul 14, 2016 | 16.44 | 16.48 | 16.43 | 16.46 | 8,268 | +0.14(+0.83%) |
Jul 13, 2016 | 16.34 | 16.37 | 16.28 | 16.33 | 12,021 | -0.03(-0.16%) |
Jul 12, 2016 | 16.35 | 16.42 | 16.34 | 16.35 | 29,447 | +0.18(+1.10%) |
Jul 11, 2016 | 16.18 | 16.23 | 16.16 | 16.17 | 26,773 | +0.13(+0.81%) |
Jul 08, 2016 | 15.98 | 16.06 | 15.97 | 16.04 | 46,312 | +0.22(+1.37%) |
Jul 07, 2016 | 15.95 | 15.95 | 15.81 | 15.83 | 57,014 | -0.03(-0.16%) |
Jul 06, 2016 | 15.72 | 15.85 | 15.68 | 15.85 | 157,611 | -0.04(-0.27%) |
Jul 05, 2016 | 16.05 | 16.05 | 15.84 | 15.90 | 19,797 | -0.24(-1.47%) |
Jul 01, 2016 | 16.09 | 16.13 | 16.13 | 16.13 | 70,615 | +0.13(+0.79%) |
Jun 30, 2016 | 15.94 | 16.03 | 15.90 | 16.01 | 104,499 | +0.19(+1.23%) |
Jun 29, 2016 | 15.71 | 15.89 | 15.71 | 15.81 | 246,169 | +0.23(+1.47%) |
Jun 28, 2016 | 15.58 | 15.58 | 15.50 | 15.58 | 51,654 | +0.31(+2.05%) |
Jun 27, 2016 | 15.42 | 15.42 | 15.21 | 15.27 | 51,472 | -0.15(-0.99%) |
Jun 24, 2016 | 15.49 | 15.64 | 15.38 | 15.42 | 72,586 | -0.63(-3.90%) |
Jun 23, 2016 | 15.91 | 16.05 | 15.91 | 16.05 | 13,801 | +0.25(+1.55%) |
Jun 22, 2016 | 15.95 | 15.95 | 15.80 | 15.80 | 60,202 | +0.00(+0.00%) |
Jun 21, 2016 | 15.76 | 15.85 | 15.72 | 15.80 | 18,922 | +0.08(+0.51%) |
Jun 20, 2016 | 15.73 | 15.82 | 15.72 | 15.72 | 30,806 | +0.17(+1.08%) |
Jun 17, 2016 | 15.51 | 15.56 | 15.47 | 15.55 | 30,729 | +0.01(+0.05%) |
Jun 16, 2016 | 15.48 | 15.59 | 15.33 | 15.55 | 38,050 | -0.02(-0.11%) |
Jun 15, 2016 | 15.57 | 15.71 | 15.56 | 15.56 | 204,598 | +0.09(+0.60%) |
Jun 14, 2016 | 15.51 | 15.57 | 15.43 | 15.47 | 47,367 | -0.03(-0.16%) |
Jun 13, 2016 | 15.62 | 15.62 | 15.50 | 15.50 | 55,637 | -0.24(-1.55%) |
Jun 10, 2016 | 15.80 | 15.81 | 15.67 | 15.74 | 136,439 | -0.28(-1.77%) |
Jun 09, 2016 | 16.02 | 16.04 | 15.97 | 16.02 | 20,311 | -0.11(-0.70%) |
Jun 08, 2016 | 16.15 | 16.16 | 16.09 | 16.13 | 39,355 | +0.04(+0.26%) |
Jun 07, 2016 | 16.12 | 16.13 | 16.07 | 16.09 | 19,377 | +0.13(+0.84%) |
Jun 06, 2016 | 15.92 | 16.01 | 15.90 | 15.96 | 39,549 | +0.08(+0.53%) |
Jun 03, 2016 | 15.92 | 15.93 | 15.81 | 15.87 | 19,317 | +0.01(+0.05%) |
Jun 02, 2016 | 15.77 | 15.87 | 15.73 | 15.87 | 54,903 | +0.13(+0.86%) |
Jun 01, 2016 | 15.75 | 15.75 | 15.65 | 15.73 | 28,326 | +0.03(+0.16%) |
May 31, 2016 | 15.66 | 15.77 | 15.65 | 15.71 | 104,131 | +0.05(+0.32%) |
May 27, 2016 | 15.70 | 15.65 | 15.65 | 15.65 | 1,011,871 | +0.04(+0.27%) |
May 26, 2016 | 15.56 | 15.63 | 15.54 | 15.61 | 45,185 | +0.09(+0.60%) |
May 25, 2016 | 15.59 | 15.62 | 15.52 | 15.52 | 131,208 | +0.05(+0.33%) |
May 24, 2016 | 15.33 | 15.47 | 15.33 | 15.47 | 62,891 | +0.19(+1.21%) |
May 23, 2016 | 15.33 | 15.34 | 15.25 | 15.28 | 126,554 | +0.02(+0.11%) |
May 20, 2016 | 15.32 | 15.35 | 15.26 | 15.27 | 232,890 | +0.06(+0.39%) |
May 19, 2016 | 15.14 | 15.22 | 15.08 | 15.21 | 907,921 | -0.06(-0.39%) |
May 18, 2016 | 15.31 | 15.39 | 15.24 | 15.27 | 21,301 | -0.00(-0.00%) |
May 17, 2016 | 15.34 | 15.39 | 15.25 | 15.27 | 39,635 | -0.08(-0.49%) |
May 16, 2016 | 15.28 | 15.40 | 15.28 | 15.34 | 20,599 | +0.16(+1.05%) |
May 13, 2016 | 15.29 | 15.29 | 15.16 | 15.18 | 42,921 | -0.17(-1.10%) |
May 12, 2016 | 15.43 | 15.43 | 15.29 | 15.35 | 229,441 | -0.06(-0.38%) |
May 11, 2016 | 15.41 | 15.47 | 15.35 | 15.41 | 100,864 | -0.05(-0.33%) |
May 10, 2016 | 15.34 | 15.47 | 15.23 | 15.46 | 12,761 | +0.23(+1.49%) |
May 09, 2016 | 15.34 | 15.35 | 15.22 | 15.23 | 224,355 | -0.11(-0.71%) |
May 06, 2016 | 15.36 | 15.36 | 15.28 | 15.34 | 15,150 | -0.01(-0.06%) |
May 05, 2016 | 15.47 | 15.47 | 15.28 | 15.35 | 18,965 | -0.01(-0.05%) |
May 04, 2016 | 15.39 | 15.44 | 15.32 | 15.36 | 36,279 | -0.08(-0.49%) |
May 03, 2016 | 15.60 | 15.62 | 15.42 | 15.44 | 765,572 | -0.32(-2.03%) |
May 02, 2016 | 15.76 | 15.79 | 15.69 | 15.76 | 30,532 | -0.06(-0.37%) |
Apr 29, 2016 | 15.76 | 15.84 | 15.70 | 15.81 | 7,924 | -0.03(-0.21%) |
Apr 28, 2016 | 16.02 | 16.05 | 15.85 | 15.85 | 5,498 | -0.29(-1.77%) |
Apr 27, 2016 | 16.00 | 16.13 | 15.91 | 16.13 | 10,679 | +0.15(+0.95%) |
Apr 26, 2016 | 16.03 | 16.03 | 15.94 | 15.98 | 22,072 | +0.08(+0.53%) |
Apr 25, 2016 | 15.99 | 16.05 | 15.90 | 15.90 | 15,987 | -0.19(-1.18%) |
Apr 22, 2016 | 15.99 | 16.12 | 15.99 | 16.09 | 10,678 | -0.00(-0.03%) |
Apr 21, 2016 | 16.04 | 16.14 | 16.02 | 16.09 | 31,818 | +0.00(+0.00%) |
Apr 20, 2016 | 16.08 | 16.18 | 16.04 | 16.09 | 125,943 | -0.09(-0.57%) |
Apr 19, 2016 | 16.16 | 16.24 | 16.14 | 16.18 | 11,025 | +0.08(+0.47%) |
Apr 18, 2016 | 16.08 | 16.20 | 15.98 | 16.11 | 42,721 | +0.00(+0.00%) |
Apr 15, 2016 | 16.07 | 16.18 | 16.03 | 16.11 | 15,559 | -0.03(-0.16%) |
Apr 14, 2016 | 16.18 | 16.20 | 16.08 | 16.13 | 47,972 | +0.00(+0.00%) |
Apr 13, 2016 | 16.17 | 16.28 | 16.13 | 16.13 | 34,254 | +0.20(+1.24%) |
Apr 12, 2016 | 15.83 | 15.98 | 15.75 | 15.94 | 61,955 | +0.25(+1.59%) |
Apr 11, 2016 | 15.68 | 15.84 | 15.68 | 15.69 | 33,899 | +0.15(+0.97%) |
Apr 08, 2016 | 15.71 | 15.74 | 15.53 | 15.54 | 811,042 | +0.02(+0.11%) |
Apr 07, 2016 | 15.60 | 15.60 | 15.46 | 15.52 | 26,974 | -0.17(-1.07%) |
Apr 06, 2016 | 15.53 | 15.69 | 15.50 | 15.69 | 18,289 | +0.09(+0.59%) |
Apr 05, 2016 | 15.58 | 15.65 | 15.53 | 15.60 | 191,398 | -0.19(-1.17%) |
Apr 04, 2016 | 15.94 | 15.94 | 15.70 | 15.78 | 47,054 | -0.04(-0.27%) |
Apr 01, 2016 | 15.63 | 15.92 | 15.63 | 15.82 | 193,614 | -0.06(-0.37%) |
Mar 31, 2016 | 15.87 | 15.92 | 15.81 | 15.88 | 13,448 | -0.07(-0.42%) |
Mar 30, 2016 | 15.94 | 16.02 | 15.92 | 15.95 | 141,480 | +0.11(+0.69%) |
Mar 29, 2016 | 15.66 | 15.87 | 15.60 | 15.84 | 76,572 | +0.13(+0.86%) |
Mar 28, 2016 | 15.74 | 15.74 | 15.66 | 15.71 | 24,478 | -0.01(-0.05%) |
Mar 24, 2016 | 15.65 | 15.71 | 15.71 | 15.71 | 30,313 | +0.00(+0.00%) |
Mar 23, 2016 | 15.85 | 15.85 | 15.71 | 15.71 | 7,756 | -0.20(-1.27%) |
Mar 22, 2016 | 15.88 | 15.98 | 15.88 | 15.92 | 15,358 | -0.06(-0.37%) |
Mar 21, 2016 | 15.97 | 15.99 | 15.92 | 15.97 | 48,023 | +0.05(+0.32%) |
Mar 18, 2016 | 15.94 | 15.99 | 15.92 | 15.92 | 59,972 | +0.07(+0.42%) |
Mar 17, 2016 | 15.78 | 15.86 | 15.71 | 15.86 | 156,315 | +0.15(+0.96%) |
Mar 16, 2016 | 15.44 | 15.74 | 15.44 | 15.71 | 45,812 | +0.17(+1.08%) |
Mar 15, 2016 | 15.46 | 15.54 | 15.43 | 15.54 | 88,084 | -0.14(-0.91%) |
Mar 14, 2016 | 15.68 | 15.71 | 15.58 | 15.68 | 152,667 | -0.01(-0.05%) |
Mar 11, 2016 | 15.54 | 15.69 | 15.54 | 15.69 | 17,818 | +0.25(+1.63%) |
Mar 10, 2016 | 15.51 | 15.52 | 15.25 | 15.44 | 17,150 | +0.02(+0.11%) |
Mar 09, 2016 | 15.48 | 15.48 | 15.39 | 15.42 | 114,069 | +0.03(+0.22%) |
Mar 08, 2016 | 15.46 | 15.46 | 15.32 | 15.39 | 160,409 | -0.18(-1.14%) |
Mar 07, 2016 | 15.48 | 15.64 | 15.48 | 15.56 | 40,540 | -0.02(-0.11%) |
Mar 04, 2016 | 15.45 | 15.66 | 15.43 | 15.58 | 24,684 | +0.15(+0.98%) |
Mar 03, 2016 | 15.29 | 15.44 | 15.27 | 15.43 | 56,118 | +0.10(+0.66%) |
Mar 02, 2016 | 15.10 | 15.33 | 15.10 | 15.33 | 159,548 | +0.19(+1.22%) |
Mar 01, 2016 | 14.91 | 15.14 | 14.91 | 15.14 | 34,779 | +0.37(+2.52%) |
Feb 29, 2016 | 14.71 | 14.87 | 14.71 | 14.77 | 24,317 | +0.09(+0.62%) |
Feb 26, 2016 | 14.84 | 14.84 | 14.66 | 14.68 | 33,354 | -0.01(-0.06%) |
Feb 25, 2016 | 14.60 | 14.74 | 14.53 | 14.69 | 47,481 | +0.03(+0.23%) |
Feb 24, 2016 | 14.55 | 14.72 | 14.45 | 14.65 | 181,181 | -0.05(-0.34%) |
Feb 23, 2016 | 14.82 | 14.82 | 14.65 | 14.70 | 50,512 | -0.26(-1.74%) |
Feb 22, 2016 | 14.89 | 14.97 | 14.87 | 14.97 | 28,715 | +0.27(+1.83%) |
Feb 19, 2016 | 14.59 | 14.72 | 14.58 | 14.70 | 272,380 | -0.03(-0.17%) |
Feb 18, 2016 | 14.75 | 14.80 | 14.68 | 14.72 | 377,025 | -0.06(-0.40%) |
Feb 17, 2016 | 14.68 | 14.80 | 14.58 | 14.78 | 755,431 | +0.24(+1.62%) |
Feb 16, 2016 | 14.44 | 14.58 | 14.38 | 14.54 | 186,064 | +0.46(+3.29%) |
Feb 12, 2016 | 14.01 | 14.08 | 14.08 | 14.08 | 44,459 | +0.12(+0.84%) |
Feb 11, 2016 | 13.93 | 13.96 | 13.84 | 13.96 | 63,095 | -0.10(-0.72%) |
Feb 10, 2016 | 14.21 | 14.29 | 14.05 | 14.07 | 74,329 | -0.03(-0.24%) |
Feb 09, 2016 | 14.09 | 14.12 | 13.97 | 14.10 | 62,816 | -0.17(-1.17%) |
Feb 08, 2016 | 14.34 | 14.34 | 14.11 | 14.27 | 44,872 | -0.19(-1.34%) |
Feb 05, 2016 | 14.54 | 14.54 | 14.41 | 14.46 | 47,339 | -0.04(-0.29%) |
Feb 04, 2016 | 14.50 | 14.62 | 14.45 | 14.50 | 24,417 | +0.05(+0.35%) |
Feb 03, 2016 | 14.34 | 14.47 | 14.17 | 14.45 | 57,522 | +0.21(+1.48%) |
Feb 02, 2016 | 14.44 | 14.44 | 14.20 | 14.24 | 68,536 | -0.33(-2.25%) |
Feb 01, 2016 | 14.53 | 14.62 | 14.49 | 14.57 | 57,594 | -0.12(-0.80%) |
Jan 29, 2016 | 14.52 | 14.72 | 14.50 | 14.69 | 19,015 | +0.39(+2.71%) |
Jan 28, 2016 | 14.44 | 14.44 | 14.23 | 14.30 | 229,266 | +0.08(+0.59%) |
Jan 27, 2016 | 14.23 | 14.39 | 14.20 | 14.22 | 76,604 | -0.05(-0.35%) |
Jan 26, 2016 | 14.12 | 14.28 | 14.12 | 14.27 | 117,513 | +0.17(+1.19%) |
Jan 25, 2016 | 14.21 | 14.23 | 14.10 | 14.10 | 21,844 | -0.13(-0.89%) |
Jan 22, 2016 | 14.21 | 14.26 | 14.17 | 14.22 | 62,924 | +0.31(+2.24%) |
Jan 21, 2016 | 13.90 | 14.06 | 13.83 | 13.91 | 44,478 | +0.01(+0.06%) |
Jan 20, 2016 | 13.87 | 14.00 | 13.64 | 13.91 | 220,280 | -0.24(-1.72%) |
Jan 19, 2016 | 14.26 | 14.26 | 14.12 | 14.15 | 55,120 | +0.19(+1.39%) |
Jan 15, 2016 | 14.01 | 13.96 | 13.96 | 13.96 | 45,172 | -0.42(-2.93%) |
Jan 14, 2016 | 14.21 | 14.45 | 14.17 | 14.38 | 42,709 | +0.13(+0.88%) |
Jan 13, 2016 | 14.49 | 14.49 | 14.17 | 14.25 | 132,205 | -0.10(-0.70%) |
Jan 12, 2016 | 14.41 | 14.44 | 14.30 | 14.35 | 130,569 | +0.04(+0.29%) |
Jan 11, 2016 | 14.44 | 14.44 | 14.22 | 14.31 | 54,275 | +0.00(+0.00%) |
Jan 08, 2016 | 14.52 | 14.52 | 14.30 | 14.31 | 48,519 | -0.08(-0.58%) |
Jan 07, 2016 | 14.51 | 14.60 | 14.37 | 14.39 | 762,425 | -0.44(-2.95%) |
Jan 06, 2016 | 14.83 | 14.91 | 14.80 | 14.83 | 205,946 | -0.20(-1.34%) |
Jan 05, 2016 | 15.02 | 15.03 | 15.00 | 15.03 | 12,525 | +0.00(+0.02%) |