Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.10 | 16.10 | 16.10 | 0 | -0.02(-0.10%) | |
Dec 29, 2016 | 16.12 | 16.18 | 16.10 | 16.11 | 123,314 | -0.02(-0.10%) |
Dec 28, 2016 | 16.14 | 16.16 | 16.07 | 16.13 | 88,521 | +0.00(+0.00%) |
Dec 27, 2016 | 16.05 | 16.14 | 16.03 | 16.13 | 47,217 | +0.17(+1.09%) |
Dec 23, 2016 | 15.95 | 15.95 | 15.95 | 0 | -0.02(-0.15%) | |
Dec 22, 2016 | 16.02 | 16.06 | 15.98 | 15.98 | 247,019 | -0.07(-0.44%) |
Dec 21, 2016 | 16.08 | 16.11 | 16.03 | 16.05 | 102,845 | +0.03(+0.20%) |
Dec 20, 2016 | 16.03 | 16.08 | 16.00 | 16.02 | 52,170 | -0.06(-0.39%) |
Dec 19, 2016 | 16.12 | 16.12 | 16.07 | 16.08 | 86,672 | -0.15(-0.92%) |
Dec 16, 2016 | 16.06 | 16.23 | 16.06 | 16.23 | 125,600 | +0.03(+0.20%) |
Dec 15, 2016 | 16.18 | 16.24 | 16.12 | 16.20 | 56,697 | -0.10(-0.60%) |
Dec 14, 2016 | 16.32 | 16.42 | 16.29 | 16.30 | 68,414 | -0.08(-0.51%) |
Dec 13, 2016 | 16.46 | 16.46 | 16.36 | 16.38 | 220,654 | -0.04(-0.24%) |
Dec 12, 2016 | 16.40 | 16.46 | 16.38 | 16.42 | 89,271 | +0.17(+1.07%) |
Dec 09, 2016 | 16.18 | 16.27 | 16.18 | 16.25 | 65,663 | +0.01(+0.05%) |
Dec 08, 2016 | 16.55 | 16.55 | 16.24 | 16.24 | 155,174 | -0.08(-0.48%) |
Dec 07, 2016 | 16.36 | 16.36 | 16.27 | 16.32 | 414,473 | -0.01(-0.05%) |
Dec 06, 2016 | 16.19 | 16.36 | 16.19 | 16.32 | 3,051,579 | +0.12(+0.73%) |
Dec 05, 2016 | 16.23 | 16.27 | 16.21 | 16.21 | 34,062 | +0.04(+0.24%) |
Dec 02, 2016 | 16.14 | 16.18 | 16.12 | 16.17 | 619,105 | +0.02(+0.10%) |
Dec 01, 2016 | 16.21 | 16.22 | 16.12 | 16.15 | 67,824 | +0.04(+0.24%) |
Nov 30, 2016 | 16.14 | 16.17 | 16.03 | 16.11 | 168,036 | +0.18(+1.14%) |
Nov 29, 2016 | 16.01 | 16.02 | 15.93 | 15.93 | 168,474 | -0.24(-1.46%) |
Nov 28, 2016 | 16.15 | 16.33 | 16.15 | 16.17 | 127,242 | -0.01(-0.05%) |
Nov 25, 2016 | 16.26 | 16.26 | 16.10 | 16.18 | 84,564 | +0.02(+0.10%) |
Nov 23, 2016 | 16.16 | 16.16 | 16.16 | 0 | +0.02(+0.14%) | |
Nov 22, 2016 | 16.18 | 16.20 | 16.10 | 16.14 | 66,038 | -0.02(-0.15%) |
Nov 21, 2016 | 16.13 | 16.21 | 16.07 | 16.16 | 32,997 | +0.24(+1.54%) |
Nov 18, 2016 | 15.82 | 15.94 | 15.82 | 15.91 | 108,171 | +0.02(+0.10%) |
Nov 17, 2016 | 15.99 | 16.02 | 15.88 | 15.90 | 46,127 | -0.02(-0.10%) |
Nov 16, 2016 | 16.09 | 16.09 | 15.85 | 15.91 | 55,693 | -0.01(-0.05%) |
Nov 15, 2016 | 15.82 | 15.95 | 15.80 | 15.92 | 210,815 | +0.15(+0.95%) |
Nov 14, 2016 | 15.80 | 15.80 | 15.66 | 15.77 | 706,367 | -0.09(-0.60%) |
Nov 11, 2016 | 15.99 | 15.99 | 15.80 | 15.87 | 585,559 | -0.19(-1.18%) |
Nov 10, 2016 | 16.16 | 16.16 | 16.06 | 16.06 | 72,269 | -0.10(-0.63%) |
Nov 09, 2016 | 15.69 | 16.25 | 15.69 | 16.16 | 1,761,979 | +0.05(+0.29%) |
Nov 08, 2016 | 16.11 | 16.17 | 16.10 | 16.11 | 24,353 | +0.06(+0.34%) |
Nov 07, 2016 | 16.07 | 16.11 | 15.99 | 16.06 | 87,451 | +0.02(+0.11%) |
Nov 04, 2016 | 16.00 | 16.05 | 15.97 | 16.04 | 101,454 | -0.06(-0.35%) |
Nov 03, 2016 | 16.18 | 16.19 | 16.07 | 16.10 | 31,329 | -0.10(-0.63%) |
Nov 02, 2016 | 16.17 | 16.23 | 16.11 | 16.20 | 45,580 | +0.02(+0.15%) |
Nov 01, 2016 | 16.31 | 16.31 | 16.14 | 16.18 | 62,587 | +0.04(+0.24%) |
Oct 31, 2016 | 16.25 | 16.25 | 16.13 | 16.14 | 98,159 | -0.14(-0.87%) |
Oct 28, 2016 | 16.27 | 16.39 | 16.27 | 16.28 | 116,123 | -0.02(-0.15%) |
Oct 27, 2016 | 16.27 | 16.36 | 16.26 | 16.30 | 589,621 | +0.06(+0.39%) |
Oct 26, 2016 | 16.24 | 16.29 | 16.21 | 16.24 | 76,206 | +0.00(+0.00%) |
Oct 25, 2016 | 16.25 | 16.29 | 16.20 | 16.24 | 37,982 | +0.05(+0.29%) |
Oct 24, 2016 | 16.19 | 16.21 | 16.13 | 16.19 | 54,579 | +0.07(+0.44%) |
Oct 21, 2016 | 16.03 | 16.15 | 16.03 | 16.12 | 31,757 | +0.06(+0.34%) |
Oct 20, 2016 | 16.09 | 16.13 | 16.00 | 16.06 | 107,086 | -0.05(-0.29%) |
Oct 19, 2016 | 16.18 | 16.18 | 16.11 | 16.11 | 58,982 | +0.00(+0.02%) |
Oct 18, 2016 | 16.13 | 16.16 | 16.09 | 16.11 | 51,233 | +0.04(+0.23%) |
Oct 17, 2016 | 16.07 | 16.10 | 16.04 | 16.07 | 41,641 | +0.00(+0.00%) |
Oct 14, 2016 | 16.10 | 16.17 | 16.07 | 16.07 | 130,730 | +0.00(+0.00%) |
Oct 13, 2016 | 16.02 | 16.11 | 16.02 | 16.07 | 63,457 | +0.05(+0.30%) |
Oct 12, 2016 | 16.02 | 16.10 | 16.02 | 16.03 | 31,503 | -0.03(-0.20%) |
Oct 11, 2016 | 16.08 | 16.13 | 16.04 | 16.06 | 77,859 | -0.06(-0.39%) |
Oct 10, 2016 | 16.18 | 16.21 | 16.10 | 16.12 | 150,373 | +0.06(+0.34%) |
Oct 07, 2016 | 16.17 | 16.18 | 16.04 | 16.06 | 521,173 | -0.04(-0.24%) |
Oct 06, 2016 | 16.12 | 16.13 | 16.06 | 16.10 | 59,054 | -0.06(-0.34%) |
Oct 05, 2016 | 16.25 | 16.25 | 16.15 | 16.16 | 44,158 | +0.00(+0.00%) |
Oct 04, 2016 | 16.18 | 16.21 | 16.12 | 16.16 | 96,460 | -0.06(-0.34%) |
Oct 03, 2016 | 16.20 | 16.24 | 16.11 | 16.21 | 181,641 | -0.02(-0.10%) |
Sep 30, 2016 | 16.40 | 16.40 | 16.21 | 16.23 | 50,992 | -0.09(-0.53%) |
Sep 29, 2016 | 16.36 | 16.39 | 16.30 | 16.32 | 111,396 | -0.10(-0.62%) |
Sep 28, 2016 | 16.27 | 16.45 | 16.26 | 16.42 | 65,634 | +0.17(+1.02%) |
Sep 27, 2016 | 16.34 | 16.36 | 16.23 | 16.25 | 49,400 | -0.12(-0.72%) |
Sep 26, 2016 | 16.37 | 16.47 | 16.36 | 16.37 | 37,930 | -0.08(-0.48%) |
Sep 23, 2016 | 16.52 | 16.54 | 16.37 | 16.45 | 48,237 | -0.09(-0.57%) |
Sep 22, 2016 | 16.68 | 16.68 | 16.53 | 16.55 | 46,804 | +0.06(+0.33%) |
Sep 21, 2016 | 16.48 | 16.51 | 16.43 | 16.49 | 36,799 | +0.13(+0.82%) |
Sep 20, 2016 | 16.29 | 16.36 | 16.24 | 16.36 | 43,732 | +0.09(+0.58%) |
Sep 19, 2016 | 16.32 | 16.39 | 16.26 | 16.26 | 45,850 | +0.07(+0.44%) |
Sep 16, 2016 | 16.06 | 16.23 | 16.06 | 16.19 | 2,907,224 | +0.09(+0.54%) |
Sep 15, 2016 | 16.08 | 16.17 | 16.06 | 16.10 | 85,962 | +0.04(+0.25%) |
Sep 14, 2016 | 16.09 | 16.14 | 16.04 | 16.06 | 101,381 | -0.06(-0.34%) |
Sep 13, 2016 | 16.29 | 16.31 | 16.11 | 16.12 | 44,466 | -0.23(-1.40%) |
Sep 12, 2016 | 16.30 | 16.40 | 16.30 | 16.35 | 34,124 | +0.03(+0.19%) |
Sep 09, 2016 | 16.45 | 16.47 | 16.32 | 16.32 | 32,938 | -0.22(-1.34%) |
Sep 08, 2016 | 16.49 | 16.62 | 16.35 | 16.54 | 229,252 | +0.07(+0.43%) |
Sep 07, 2016 | 16.47 | 16.48 | 16.39 | 16.47 | 882,725 | +0.13(+0.82%) |
Sep 06, 2016 | 16.27 | 16.38 | 16.27 | 16.33 | 3,563,962 | +0.05(+0.29%) |
Sep 02, 2016 | 16.40 | 16.29 | 16.29 | 16.29 | 82,166 | +0.09(+0.54%) |
Sep 01, 2016 | 16.21 | 16.25 | 16.16 | 16.20 | 200,913 | -0.03(-0.19%) |
Aug 31, 2016 | 16.33 | 16.36 | 16.18 | 16.23 | 329,365 | -0.17(-1.06%) |
Aug 30, 2016 | 16.42 | 16.47 | 16.30 | 16.40 | 168,787 | -0.06(-0.38%) |
Aug 29, 2016 | 16.47 | 16.50 | 16.44 | 16.47 | 89,585 | -0.09(-0.52%) |
Aug 26, 2016 | 16.63 | 16.79 | 16.51 | 16.55 | 55,324 | -0.05(-0.31%) |
Aug 25, 2016 | 16.64 | 16.67 | 16.56 | 16.61 | 94,930 | -0.04(-0.21%) |
Aug 24, 2016 | 16.78 | 16.81 | 16.61 | 16.64 | 76,617 | -0.21(-1.26%) |
Aug 23, 2016 | 16.77 | 16.89 | 16.76 | 16.85 | 102,147 | +0.03(+0.19%) |
Aug 22, 2016 | 16.80 | 16.85 | 16.77 | 16.82 | 84,787 | -0.13(-0.74%) |
Aug 19, 2016 | 16.85 | 16.96 | 16.85 | 16.95 | 234,048 | -0.03(-0.19%) |
Aug 18, 2016 | 16.93 | 16.99 | 16.91 | 16.98 | 48,825 | +0.11(+0.65%) |
Aug 17, 2016 | 16.80 | 16.87 | 16.74 | 16.87 | 131,214 | +0.06(+0.33%) |
Aug 16, 2016 | 16.79 | 16.86 | 16.75 | 16.81 | 78,253 | +0.01(+0.05%) |
Aug 15, 2016 | 16.96 | 16.96 | 16.76 | 16.81 | 116,899 | +0.13(+0.80%) |
Aug 12, 2016 | 16.66 | 16.73 | 16.58 | 16.67 | 47,002 | +0.02(+0.09%) |
Aug 11, 2016 | 16.64 | 16.77 | 16.63 | 16.66 | 73,105 | +0.02(+0.09%) |
Aug 10, 2016 | 16.76 | 16.79 | 16.62 | 16.64 | 140,474 | -0.02(-0.14%) |
Aug 09, 2016 | 16.70 | 16.77 | 16.65 | 16.66 | 84,787 | -0.07(-0.42%) |
Aug 08, 2016 | 16.70 | 16.82 | 16.70 | 16.73 | 38,320 | +0.06(+0.38%) |
Aug 05, 2016 | 16.64 | 16.71 | 16.60 | 16.67 | 67,588 | +0.02(+0.14%) |
Aug 04, 2016 | 16.54 | 16.69 | 16.53 | 16.65 | 75,902 | +0.02(+0.14%) |
Aug 03, 2016 | 16.54 | 16.65 | 16.44 | 16.62 | 80,765 | +0.09(+0.57%) |
Aug 02, 2016 | 16.62 | 16.66 | 16.46 | 16.53 | 129,648 | +0.02(+0.14%) |
Aug 01, 2016 | 15.93 | 16.59 | 15.79 | 16.51 | 211,325 | +0.03(+0.19%) |
Jul 29, 2016 | 16.39 | 16.51 | 16.37 | 16.47 | 136,700 | +0.08(+0.48%) |
Jul 28, 2016 | 16.65 | 16.65 | 16.38 | 16.40 | 75,794 | -0.10(-0.62%) |
Jul 27, 2016 | 16.56 | 16.62 | 16.42 | 16.50 | 297,992 | -0.04(-0.24%) |
Jul 26, 2016 | 16.52 | 16.59 | 16.51 | 16.54 | 321,453 | -0.06(-0.33%) |
Jul 25, 2016 | 16.51 | 16.62 | 16.51 | 16.59 | 3,444,643 | +0.00(+0.00%) |
Jul 22, 2016 | 16.56 | 16.63 | 16.49 | 16.59 | 63,377 | -0.06(-0.38%) |
Jul 21, 2016 | 16.74 | 16.79 | 16.63 | 16.66 | 68,095 | -0.06(-0.33%) |
Jul 20, 2016 | 16.75 | 16.82 | 16.68 | 16.71 | 75,828 | -0.14(-0.84%) |
Jul 19, 2016 | 16.92 | 16.94 | 16.83 | 16.85 | 111,799 | -0.19(-1.11%) |
Jul 18, 2016 | 16.82 | 17.04 | 16.82 | 17.04 | 447,921 | +0.12(+0.70%) |
Jul 15, 2016 | 17.07 | 17.12 | 16.92 | 16.92 | 226,213 | -0.21(-1.20%) |
Jul 14, 2016 | 17.12 | 17.21 | 17.10 | 17.13 | 103,265 | +0.07(+0.42%) |
Jul 13, 2016 | 17.15 | 17.23 | 17.02 | 17.06 | 47,711 | -0.06(-0.37%) |
Jul 12, 2016 | 17.11 | 17.15 | 16.99 | 17.12 | 99,639 | +0.12(+0.70%) |
Jul 11, 2016 | 17.08 | 17.10 | 16.95 | 17.00 | 171,229 | +0.09(+0.51%) |
Jul 08, 2016 | 16.75 | 16.94 | 16.82 | 16.92 | 147,722 | +0.09(+0.56%) |
Jul 07, 2016 | 17.18 | 17.18 | 16.78 | 16.82 | 411,958 | -0.28(-1.61%) |
Jul 05, 2016 | 20.93 | 20.93 | 16.98 | 17.10 | 211,989 | -0.20(-1.14%) |
Jul 01, 2016 | 17.11 | 17.29 | 17.29 | 17.29 | 304,193 | +0.22(+1.29%) |
Jun 30, 2016 | 17.08 | 17.13 | 16.99 | 17.07 | 459,627 | -0.07(-0.41%) |
Jun 29, 2016 | 16.99 | 17.18 | 16.99 | 17.15 | 466,441 | +0.26(+1.54%) |
Jun 28, 2016 | 16.67 | 16.90 | 16.67 | 16.88 | 129,833 | +0.21(+1.28%) |
Jun 27, 2016 | 16.74 | 16.74 | 16.60 | 16.67 | 161,083 | -0.06(-0.33%) |
Jun 24, 2016 | 16.70 | 16.78 | 16.70 | 16.73 | 67,983 | -0.24(-1.44%) |
Jun 23, 2016 | 16.76 | 17.01 | 16.76 | 16.97 | 86,042 | +0.09(+0.51%) |
Jun 22, 2016 | 17.00 | 17.10 | 16.86 | 16.88 | 51,393 | -0.08(-0.47%) |
Jun 21, 2016 | 16.94 | 17.00 | 16.90 | 16.96 | 214,280 | -0.12(-0.69%) |
Jun 20, 2016 | 17.05 | 17.11 | 17.00 | 17.08 | 51,215 | +0.08(+0.46%) |
Jun 17, 2016 | 16.96 | 17.03 | 16.90 | 17.00 | 358,979 | +0.22(+1.32%) |
Jun 16, 2016 | 17.03 | 17.03 | 16.78 | 16.78 | 201,498 | -0.20(-1.16%) |
Jun 15, 2016 | 17.04 | 17.07 | 16.98 | 16.98 | 33,359 | -0.03(-0.19%) |
Jun 14, 2016 | 16.97 | 17.04 | 16.88 | 17.01 | 55,511 | -0.01(-0.05%) |
Jun 13, 2016 | 17.09 | 17.10 | 16.99 | 17.02 | 43,342 | -0.06(-0.37%) |
Jun 10, 2016 | 17.15 | 17.22 | 17.07 | 17.08 | 95,532 | -0.14(-0.82%) |
Jun 09, 2016 | 17.19 | 17.26 | 17.18 | 17.22 | 324,245 | -0.07(-0.41%) |
Jun 08, 2016 | 17.15 | 17.30 | 17.15 | 17.29 | 303,493 | +0.28(+1.67%) |
Jun 07, 2016 | 16.93 | 17.02 | 16.93 | 17.01 | 104,430 | +0.03(+0.19%) |
Jun 06, 2016 | 17.02 | 17.11 | 16.94 | 16.98 | 79,865 | +0.08(+0.47%) |
Jun 03, 2016 | 16.85 | 16.90 | 16.82 | 16.90 | 62,195 | +0.18(+1.08%) |
Jun 02, 2016 | 16.51 | 16.77 | 16.51 | 16.72 | 219,329 | +0.11(+0.66%) |
Jun 01, 2016 | 16.51 | 16.62 | 16.51 | 16.61 | 59,214 | +0.02(+0.09%) |
May 31, 2016 | 16.64 | 16.73 | 16.55 | 16.59 | 90,312 | -0.03(-0.19%) |
May 27, 2016 | 16.59 | 16.62 | 16.62 | 16.62 | 54,016 | +0.02(+0.14%) |
May 26, 2016 | 16.52 | 16.70 | 16.50 | 16.60 | 81,377 | +0.09(+0.57%) |
May 25, 2016 | 16.47 | 16.53 | 16.43 | 16.51 | 242,179 | +0.09(+0.53%) |
May 24, 2016 | 16.38 | 16.47 | 16.38 | 16.42 | 316,286 | +0.00(+0.00%) |
May 23, 2016 | 16.48 | 16.48 | 16.40 | 16.42 | 50,190 | -0.16(-0.95%) |
May 20, 2016 | 16.59 | 16.61 | 16.51 | 16.58 | 124,783 | +0.06(+0.38%) |
May 19, 2016 | 16.55 | 16.56 | 16.44 | 16.51 | 472,099 | -0.17(-0.99%) |
May 18, 2016 | 16.77 | 16.81 | 16.65 | 16.68 | 679,148 | -0.16(-0.94%) |
May 17, 2016 | 16.79 | 16.84 | 16.71 | 16.84 | 522,420 | +0.10(+0.61%) |
May 16, 2016 | 16.75 | 16.76 | 16.66 | 16.73 | 37,813 | +0.07(+0.43%) |
May 13, 2016 | 16.61 | 16.66 | 16.55 | 16.66 | 67,618 | -0.01(-0.05%) |
May 12, 2016 | 16.70 | 16.75 | 16.61 | 16.67 | 47,697 | -0.02(-0.14%) |
May 11, 2016 | 16.61 | 16.86 | 16.55 | 16.70 | 68,705 | +0.17(+1.05%) |
May 10, 2016 | 16.41 | 16.59 | 16.38 | 16.52 | 978,104 | +0.23(+1.40%) |
May 09, 2016 | 16.41 | 16.41 | 16.27 | 16.29 | 343,572 | -0.22(-1.34%) |
May 06, 2016 | 16.45 | 16.53 | 16.44 | 16.51 | 20,478 | +0.09(+0.53%) |
May 05, 2016 | 16.70 | 16.70 | 16.41 | 16.43 | 52,322 | -0.20(-1.19%) |
May 04, 2016 | 16.62 | 16.62 | 16.53 | 16.62 | 41,539 | +0.02(+0.14%) |
May 03, 2016 | 16.74 | 16.77 | 16.56 | 16.60 | 70,541 | -0.16(-0.94%) |
May 02, 2016 | 16.81 | 16.81 | 16.70 | 16.76 | 129,150 | -0.06(-0.33%) |
Apr 29, 2016 | 16.78 | 16.81 | 16.74 | 16.81 | 367,457 | +0.18(+1.09%) |
Apr 28, 2016 | 16.60 | 16.68 | 16.60 | 16.63 | 54,810 | +0.06(+0.33%) |
Apr 27, 2016 | 16.43 | 16.58 | 16.43 | 16.58 | 111,577 | +0.08(+0.48%) |
Apr 26, 2016 | 16.46 | 16.52 | 16.36 | 16.50 | 77,071 | +0.14(+0.87%) |
Apr 25, 2016 | 16.55 | 16.55 | 16.32 | 16.36 | 174,442 | +0.07(+0.44%) |
Apr 22, 2016 | 16.52 | 16.58 | 16.25 | 16.29 | 3,051,252 | -0.24(-1.43%) |
Apr 21, 2016 | 16.63 | 16.64 | 16.43 | 16.52 | 51,180 | -0.01(-0.05%) |
Apr 20, 2016 | 16.31 | 16.60 | 16.31 | 16.53 | 281,795 | +0.20(+1.21%) |
Apr 19, 2016 | 16.19 | 16.34 | 16.19 | 16.33 | 27,468 | +0.24(+1.52%) |
Apr 18, 2016 | 16.01 | 16.14 | 16.01 | 16.09 | 32,487 | +0.07(+0.44%) |
Apr 15, 2016 | 15.98 | 16.04 | 15.84 | 16.02 | 267,827 | +0.09(+0.59%) |
Apr 14, 2016 | 16.01 | 16.02 | 15.91 | 15.92 | 385,992 | -0.09(-0.59%) |
Apr 13, 2016 | 16.00 | 16.06 | 15.99 | 16.02 | 3,216,655 | +0.06(+0.35%) |
Apr 12, 2016 | 15.90 | 16.01 | 15.87 | 15.96 | 34,293 | +0.20(+1.25%) |
Apr 11, 2016 | 15.74 | 15.81 | 15.74 | 15.77 | 177,824 | +0.06(+0.35%) |
Apr 08, 2016 | 15.47 | 15.75 | 15.47 | 15.71 | 136,221 | +0.25(+1.63%) |
Apr 07, 2016 | 15.55 | 15.56 | 15.43 | 15.46 | 3,671,641 | -0.13(-0.81%) |
Apr 06, 2016 | 15.55 | 15.65 | 15.51 | 15.58 | 95,953 | +0.01(+0.05%) |
Apr 05, 2016 | 15.56 | 15.59 | 15.51 | 15.58 | 44,762 | -0.02(-0.15%) |
Apr 04, 2016 | 15.69 | 15.76 | 15.58 | 15.60 | 40,712 | -0.17(-1.10%) |
Apr 01, 2016 | 15.75 | 15.78 | 15.69 | 15.77 | 61,534 | -0.13(-0.84%) |
Mar 31, 2016 | 15.86 | 15.92 | 15.80 | 15.91 | 213,768 | +0.07(+0.45%) |
Mar 30, 2016 | 16.03 | 16.03 | 15.83 | 15.84 | 73,788 | -0.18(-1.13%) |
Mar 29, 2016 | 15.91 | 16.02 | 15.90 | 16.02 | 48,314 | +0.04(+0.25%) |
Mar 28, 2016 | 15.94 | 16.04 | 15.94 | 15.98 | 89,089 | +0.00(+0.00%) |
Mar 24, 2016 | 15.95 | 15.98 | 15.98 | 15.98 | 56,806 | -0.07(-0.44%) |
Mar 23, 2016 | 16.10 | 16.10 | 16.05 | 16.05 | 73,304 | -0.27(-1.64%) |
Mar 22, 2016 | 16.20 | 16.32 | 16.20 | 16.32 | 123,030 | +0.09(+0.58%) |
Mar 21, 2016 | 16.24 | 16.27 | 16.19 | 16.22 | 65,389 | -0.05(-0.29%) |
Mar 18, 2016 | 16.37 | 16.38 | 16.24 | 16.27 | 236,725 | -0.08(-0.48%) |
Mar 17, 2016 | 16.32 | 16.40 | 16.31 | 16.35 | 96,742 | +0.07(+0.44%) |
Mar 16, 2016 | 16.06 | 16.28 | 16.03 | 16.28 | 97,983 | +0.21(+1.34%) |
Mar 15, 2016 | 16.06 | 16.10 | 16.03 | 16.06 | 59,506 | -0.03(-0.21%) |
Mar 14, 2016 | 16.21 | 16.21 | 16.09 | 16.10 | 71,634 | -0.10(-0.63%) |
Mar 11, 2016 | 16.26 | 16.26 | 16.19 | 16.20 | 85,410 | +0.03(+0.19%) |
Mar 10, 2016 | 16.05 | 16.17 | 16.05 | 16.17 | 57,699 | +0.10(+0.64%) |
Mar 09, 2016 | 15.96 | 16.07 | 15.91 | 16.06 | 1,086,640 | +0.14(+0.89%) |
Mar 08, 2016 | 16.12 | 16.12 | 15.90 | 15.92 | 1,275,477 | -0.15(-0.93%) |
Mar 07, 2016 | 16.02 | 16.08 | 16.01 | 16.07 | 1,534,638 | +0.13(+0.79%) |
Mar 04, 2016 | 15.80 | 15.98 | 15.80 | 15.95 | 28,751 | +0.20(+1.25%) |
Mar 03, 2016 | 15.62 | 15.76 | 15.59 | 15.75 | 26,139 | +0.17(+1.11%) |
Mar 02, 2016 | 15.52 | 15.61 | 15.51 | 15.58 | 67,664 | +0.06(+0.36%) |
Mar 01, 2016 | 15.53 | 15.54 | 15.45 | 15.52 | 24,917 | +0.03(+0.20%) |
Feb 29, 2016 | 15.44 | 15.52 | 15.43 | 15.49 | 27,951 | +0.09(+0.56%) |
Feb 26, 2016 | 15.52 | 15.54 | 15.38 | 15.40 | 23,778 | -0.12(-0.76%) |
Feb 25, 2016 | 15.48 | 15.54 | 15.45 | 15.52 | 75,566 | +0.00(+0.00%) |
Feb 24, 2016 | 15.41 | 15.56 | 15.39 | 15.52 | 433,476 | +0.07(+0.46%) |
Feb 23, 2016 | 15.45 | 15.45 | 15.34 | 15.45 | 34,574 | +0.02(+0.15%) |
Feb 22, 2016 | 15.39 | 15.47 | 15.37 | 15.43 | 103,093 | +0.08(+0.51%) |
Feb 19, 2016 | 15.40 | 15.41 | 15.34 | 15.35 | 46,798 | -0.11(-0.71%) |
Feb 18, 2016 | 15.49 | 15.54 | 15.46 | 15.46 | 317,314 | +0.02(+0.10%) |
Feb 17, 2016 | 15.28 | 15.50 | 15.28 | 15.44 | 98,045 | +0.15(+0.98%) |
Feb 16, 2016 | 15.38 | 15.38 | 15.29 | 15.29 | 168,422 | -0.09(-0.56%) |
Feb 12, 2016 | 15.34 | 15.38 | 15.38 | 15.38 | 75,826 | +0.16(+1.04%) |
Feb 11, 2016 | 15.21 | 15.26 | 15.17 | 15.22 | 70,029 | +0.04(+0.26%) |
Feb 10, 2016 | 15.22 | 15.23 | 15.12 | 15.18 | 33,503 | -0.04(-0.26%) |
Feb 09, 2016 | 15.28 | 15.35 | 15.17 | 15.22 | 80,775 | -0.16(-1.03%) |
Feb 08, 2016 | 15.43 | 15.49 | 15.37 | 15.38 | 44,018 | -0.01(-0.05%) |
Feb 05, 2016 | 15.46 | 15.46 | 15.36 | 15.39 | 306,629 | -0.09(-0.56%) |
Feb 04, 2016 | 15.63 | 15.65 | 15.46 | 15.47 | 62,113 | -0.06(-0.41%) |
Feb 03, 2016 | 15.41 | 15.58 | 15.37 | 15.54 | 49,883 | +0.24(+1.55%) |
Feb 02, 2016 | 15.36 | 15.36 | 15.26 | 15.30 | 43,767 | -0.16(-1.02%) |
Feb 01, 2016 | 15.51 | 15.56 | 15.43 | 15.46 | 126,261 | -0.13(-0.81%) |
Jan 29, 2016 | 15.50 | 15.62 | 15.50 | 15.58 | 91,424 | +0.04(+0.25%) |
Jan 28, 2016 | 15.55 | 15.62 | 15.31 | 15.54 | 57,096 | +0.02(+0.15%) |
Jan 27, 2016 | 15.47 | 15.54 | 15.45 | 15.52 | 32,462 | +0.05(+0.33%) |
Jan 26, 2016 | 15.42 | 15.54 | 15.40 | 15.47 | 86,816 | +0.12(+0.75%) |
Jan 25, 2016 | 15.43 | 15.43 | 15.29 | 15.35 | 92,382 | -0.07(-0.46%) |
Jan 22, 2016 | 15.47 | 15.54 | 15.39 | 15.43 | 159,107 | +0.13(+0.82%) |
Jan 21, 2016 | 14.87 | 15.34 | 14.87 | 15.30 | 79,525 | +0.16(+1.04%) |
Jan 20, 2016 | 15.20 | 15.20 | 15.02 | 15.14 | 341,732 | -0.15(-0.98%) |
Jan 19, 2016 | 15.30 | 15.35 | 15.24 | 15.29 | 80,544 | +0.08(+0.52%) |
Jan 15, 2016 | 15.28 | 15.21 | 15.21 | 15.21 | 62,892 | -0.18(-1.18%) |
Jan 14, 2016 | 15.39 | 15.44 | 15.32 | 15.39 | 356,597 | -0.03(-0.20%) |
Jan 13, 2016 | 15.49 | 15.52 | 15.35 | 15.43 | 58,916 | +0.04(+0.26%) |
Jan 12, 2016 | 15.35 | 15.39 | 15.31 | 15.39 | 530,051 | +0.01(+0.05%) |
Jan 11, 2016 | 15.60 | 15.60 | 15.37 | 15.38 | 67,911 | -0.35(-2.26%) |
Jan 08, 2016 | 15.73 | 15.80 | 15.67 | 15.73 | 145,614 | +0.06(+0.35%) |
Jan 07, 2016 | 16.06 | 16.06 | 15.65 | 15.68 | 65,129 | -0.08(-0.50%) |
Jan 06, 2016 | 15.74 | 15.82 | 15.73 | 15.76 | 35,718 | -0.09(-0.55%) |
Jan 05, 2016 | 15.82 | 15.91 | 15.82 | 15.84 | 46,625 | +0.00(+0.00%) |