Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.92 | 18.92 | 18.83 | 18.86 | 77,992 | -0.06(-0.32%) |
Feb 27, 2017 | 18.94 | 18.94 | 18.88 | 18.93 | 43,637 | -0.02(-0.09%) |
Feb 24, 2017 | 18.83 | 18.94 | 18.83 | 18.94 | 177,097 | -0.01(-0.05%) |
Feb 23, 2017 | 19.01 | 19.02 | 18.90 | 18.95 | 79,508 | -0.00(-0.02%) |
Feb 22, 2017 | 18.92 | 18.97 | 18.89 | 18.96 | 788,642 | +0.01(+0.05%) |
Feb 21, 2017 | 18.87 | 18.96 | 18.86 | 18.95 | 253,688 | +0.12(+0.63%) |
Feb 17, 2017 | 18.83 | 18.83 | 18.83 | 0 | +0.00(+0.02%) | |
Feb 16, 2017 | 18.79 | 18.84 | 18.77 | 18.82 | 127,235 | +0.05(+0.28%) |
Feb 15, 2017 | 18.67 | 18.77 | 18.66 | 18.77 | 119,916 | +0.10(+0.51%) |
Feb 14, 2017 | 18.60 | 18.68 | 18.57 | 18.68 | 100,582 | +0.05(+0.24%) |
Feb 13, 2017 | 18.57 | 18.66 | 18.57 | 18.63 | 134,956 | +0.12(+0.63%) |
Feb 10, 2017 | 18.52 | 18.55 | 18.50 | 18.51 | 63,952 | +0.02(+0.12%) |
Feb 09, 2017 | 18.46 | 18.53 | 18.44 | 18.49 | 247,553 | +0.04(+0.20%) |
Feb 08, 2017 | 18.42 | 18.47 | 18.39 | 18.46 | 67,277 | +0.03(+0.17%) |
Feb 07, 2017 | 18.39 | 18.45 | 18.37 | 18.42 | 173,784 | +0.04(+0.22%) |
Feb 06, 2017 | 18.31 | 18.38 | 18.31 | 18.38 | 74,068 | +0.01(+0.05%) |
Feb 03, 2017 | 18.33 | 18.39 | 18.33 | 18.37 | 154,577 | +0.12(+0.67%) |
Feb 02, 2017 | 18.21 | 18.28 | 18.17 | 18.25 | 77,483 | +0.03(+0.19%) |
Feb 01, 2017 | 18.24 | 18.27 | 18.14 | 18.22 | 193,010 | +0.12(+0.64%) |
Jan 31, 2017 | 18.13 | 18.13 | 18.03 | 18.10 | 152,061 | -0.08(-0.47%) |
Jan 30, 2017 | 18.22 | 18.22 | 18.09 | 18.19 | 183,722 | -0.11(-0.62%) |
Jan 27, 2017 | 18.29 | 18.35 | 18.27 | 18.30 | 170,643 | +0.01(+0.06%) |
Jan 26, 2017 | 18.33 | 18.35 | 18.25 | 18.29 | 163,540 | -0.01(-0.08%) |
Jan 25, 2017 | 18.23 | 18.32 | 18.21 | 18.30 | 1,827,571 | +0.23(+1.29%) |
Jan 24, 2017 | 17.92 | 18.09 | 17.92 | 18.07 | 133,880 | +0.17(+0.96%) |
Jan 23, 2017 | 17.84 | 17.92 | 17.81 | 17.90 | 156,412 | +0.04(+0.25%) |
Jan 20, 2017 | 17.82 | 17.89 | 17.81 | 17.85 | 108,315 | +0.09(+0.52%) |
Jan 19, 2017 | 17.80 | 17.86 | 17.74 | 17.76 | 9,390,206 | -0.04(-0.22%) |
Jan 18, 2017 | 17.79 | 17.83 | 17.76 | 17.80 | 83,184 | +0.03(+0.19%) |
Jan 17, 2017 | 17.78 | 17.81 | 17.73 | 17.77 | 164,967 | -0.08(-0.42%) |
Jan 13, 2017 | 17.84 | 17.84 | 17.84 | 0 | +0.03(+0.15%) | |
Jan 12, 2017 | 17.80 | 17.82 | 17.67 | 17.82 | 136,517 | -0.02(-0.13%) |
Jan 11, 2017 | 17.75 | 17.84 | 17.72 | 17.84 | 125,936 | +0.12(+0.66%) |
Jan 10, 2017 | 17.74 | 17.78 | 17.70 | 17.72 | 77,120 | -0.00(-0.03%) |
Jan 09, 2017 | 17.67 | 17.76 | 17.67 | 17.73 | 212,025 | +0.05(+0.31%) |
Jan 06, 2017 | 17.55 | 17.70 | 17.50 | 17.67 | 242,508 | +0.13(+0.72%) |
Jan 05, 2017 | 17.49 | 17.55 | 17.48 | 17.55 | 267,518 | +0.09(+0.50%) |
Jan 04, 2017 | 17.41 | 17.48 | 17.41 | 17.46 | 127,465 | +0.07(+0.41%) |
Jan 03, 2017 | 17.36 | 17.46 | 17.30 | 17.39 | 513,186 | +0.14(+0.80%) |
Dec 30, 2016 | 17.25 | 17.25 | 17.25 | 0 | -0.14(-0.80%) | |
Dec 29, 2016 | 17.39 | 17.41 | 17.35 | 17.39 | 158,775 | +0.03(+0.15%) |
Dec 28, 2016 | 17.54 | 17.56 | 17.36 | 17.36 | 105,914 | -0.12(-0.69%) |
Dec 27, 2016 | 17.46 | 17.55 | 17.46 | 17.48 | 70,310 | +0.07(+0.40%) |
Dec 23, 2016 | 17.41 | 17.41 | 17.41 | 0 | +0.01(+0.08%) | |
Dec 22, 2016 | 17.45 | 17.45 | 17.35 | 17.40 | 99,989 | -0.09(-0.52%) |
Dec 21, 2016 | 17.48 | 17.52 | 17.44 | 17.49 | 104,384 | -0.04(-0.22%) |
Dec 20, 2016 | 17.50 | 17.54 | 17.48 | 17.53 | 131,729 | +0.06(+0.35%) |
Dec 19, 2016 | 17.40 | 17.52 | 17.37 | 17.47 | 130,911 | +0.10(+0.59%) |
Dec 16, 2016 | 17.51 | 17.51 | 17.34 | 17.36 | 97,660 | -0.10(-0.58%) |
Dec 15, 2016 | 17.43 | 17.55 | 17.43 | 17.46 | 4,098,408 | +0.05(+0.30%) |
Dec 14, 2016 | 17.52 | 17.58 | 17.41 | 17.41 | 192,646 | -0.09(-0.49%) |
Dec 13, 2016 | 17.38 | 17.59 | 17.38 | 17.50 | 92,324 | +0.19(+1.11%) |
Dec 12, 2016 | 17.33 | 17.33 | 17.25 | 17.31 | 122,529 | -0.09(-0.50%) |
Dec 09, 2016 | 17.34 | 17.40 | 17.33 | 17.39 | 114,365 | +0.09(+0.50%) |
Dec 08, 2016 | 17.26 | 17.35 | 17.25 | 17.31 | 107,116 | +0.09(+0.50%) |
Dec 07, 2016 | 16.96 | 17.27 | 16.95 | 17.22 | 91,102 | +0.30(+1.75%) |
Dec 06, 2016 | 16.92 | 16.96 | 16.88 | 16.93 | 757,077 | +0.03(+0.15%) |
Dec 05, 2016 | 16.82 | 16.92 | 16.77 | 16.90 | 233,862 | +0.17(+1.02%) |
Dec 02, 2016 | 16.63 | 16.75 | 16.62 | 16.73 | 262,039 | +0.05(+0.33%) |
Dec 01, 2016 | 17.03 | 17.08 | 16.64 | 16.68 | 1,505,511 | -0.41(-2.38%) |
Nov 30, 2016 | 17.25 | 17.26 | 17.06 | 17.08 | 208,385 | -0.10(-0.61%) |
Nov 29, 2016 | 17.15 | 17.28 | 17.14 | 17.19 | 84,614 | +0.03(+0.15%) |
Nov 28, 2016 | 17.15 | 17.23 | 17.14 | 17.16 | 165,371 | -0.02(-0.09%) |
Nov 25, 2016 | 17.14 | 17.18 | 17.12 | 17.18 | 360,122 | +0.06(+0.33%) |
Nov 23, 2016 | 17.12 | 17.12 | 17.12 | 0 | -0.08(-0.45%) | |
Nov 22, 2016 | 17.23 | 17.23 | 17.18 | 17.20 | 186,311 | +0.04(+0.21%) |
Nov 21, 2016 | 17.04 | 17.16 | 17.04 | 17.16 | 262,359 | +0.19(+1.14%) |
Nov 18, 2016 | 17.04 | 17.04 | 16.94 | 16.97 | 216,216 | -0.06(-0.34%) |
Nov 17, 2016 | 16.92 | 17.03 | 16.90 | 17.03 | 1,345,598 | +0.15(+0.91%) |
Nov 16, 2016 | 16.70 | 16.89 | 16.70 | 16.87 | 220,618 | +0.09(+0.55%) |
Nov 15, 2016 | 16.63 | 16.83 | 16.63 | 16.78 | 222,051 | +0.21(+1.29%) |
Nov 14, 2016 | 16.80 | 16.80 | 16.47 | 16.57 | 188,851 | -0.28(-1.67%) |
Nov 11, 2016 | 16.70 | 16.86 | 16.69 | 16.85 | 225,634 | +0.05(+0.29%) |
Nov 10, 2016 | 17.12 | 17.15 | 16.62 | 16.80 | 218,487 | -0.26(-1.53%) |
Nov 09, 2016 | 16.90 | 17.10 | 16.86 | 17.06 | 297,484 | -0.08(-0.49%) |
Nov 08, 2016 | 17.06 | 17.24 | 17.03 | 17.14 | 195,877 | +0.05(+0.31%) |
Nov 07, 2016 | 16.99 | 17.10 | 16.95 | 17.09 | 4,620,772 | +0.38(+2.26%) |
Nov 04, 2016 | 16.76 | 16.83 | 16.70 | 16.71 | 102,170 | -0.08(-0.47%) |
Nov 03, 2016 | 16.89 | 16.91 | 16.77 | 16.79 | 136,099 | -0.13(-0.75%) |
Nov 02, 2016 | 17.00 | 17.04 | 16.88 | 16.92 | 81,901 | -0.12(-0.72%) |
Nov 01, 2016 | 17.18 | 17.21 | 16.92 | 17.04 | 126,912 | -0.13(-0.75%) |
Oct 31, 2016 | 17.18 | 17.23 | 17.17 | 17.17 | 131,864 | +0.02(+0.12%) |
Oct 28, 2016 | 17.21 | 17.32 | 17.13 | 17.15 | 72,790 | +0.00(+0.01%) |
Oct 27, 2016 | 17.30 | 17.30 | 17.13 | 17.15 | 118,146 | -0.09(-0.50%) |
Oct 26, 2016 | 17.21 | 17.32 | 17.18 | 17.23 | 137,897 | -0.12(-0.67%) |
Oct 25, 2016 | 17.41 | 17.42 | 17.31 | 17.35 | 240,663 | -0.05(-0.31%) |
Oct 24, 2016 | 17.32 | 17.41 | 17.32 | 17.40 | 1,150,060 | +0.17(+0.98%) |
Oct 21, 2016 | 17.18 | 17.23 | 17.15 | 17.23 | 56,411 | +0.07(+0.42%) |
Oct 20, 2016 | 17.15 | 17.19 | 17.09 | 17.16 | 76,757 | -0.05(-0.28%) |
Oct 19, 2016 | 17.18 | 17.23 | 17.16 | 17.21 | 1,172,914 | +0.06(+0.34%) |
Oct 18, 2016 | 17.18 | 17.22 | 17.15 | 17.15 | 85,247 | +0.14(+0.80%) |
Oct 17, 2016 | 17.09 | 17.09 | 17.02 | 17.02 | 112,945 | -0.05(-0.30%) |
Oct 14, 2016 | 17.10 | 17.16 | 17.04 | 17.07 | 85,395 | +0.07(+0.41%) |
Oct 13, 2016 | 17.00 | 17.05 | 16.86 | 17.00 | 77,928 | -0.12(-0.72%) |
Oct 12, 2016 | 17.11 | 17.16 | 17.03 | 17.12 | 54,690 | -0.00(-0.03%) |
Oct 11, 2016 | 17.32 | 17.34 | 17.09 | 17.13 | 86,949 | -0.28(-1.60%) |
Oct 10, 2016 | 17.31 | 17.46 | 17.39 | 17.40 | 99,074 | +0.10(+0.55%) |
Oct 07, 2016 | 17.36 | 17.36 | 17.22 | 17.31 | 100,379 | -0.03(-0.19%) |
Oct 06, 2016 | 17.29 | 17.36 | 17.25 | 17.34 | 117,225 | +0.04(+0.23%) |
Oct 05, 2016 | 17.26 | 17.33 | 17.25 | 17.30 | 231,220 | +0.11(+0.65%) |
Oct 04, 2016 | 17.26 | 17.32 | 17.14 | 17.19 | 147,533 | -0.06(-0.34%) |
Oct 03, 2016 | 17.25 | 17.28 | 17.20 | 17.25 | 81,505 | -0.06(-0.32%) |
Sep 30, 2016 | 17.25 | 17.33 | 17.21 | 17.30 | 83,616 | +0.10(+0.56%) |
Sep 29, 2016 | 17.29 | 17.31 | 17.15 | 17.21 | 326,250 | -0.11(-0.61%) |
Sep 28, 2016 | 17.26 | 17.31 | 17.19 | 17.31 | 898,942 | +0.11(+0.62%) |
Sep 27, 2016 | 17.04 | 17.21 | 17.04 | 17.21 | 118,447 | +0.19(+1.09%) |
Sep 26, 2016 | 17.05 | 17.07 | 17.01 | 17.02 | 165,358 | -0.14(-0.84%) |
Sep 23, 2016 | 17.28 | 17.28 | 17.14 | 17.16 | 327,869 | -0.17(-0.97%) |
Sep 22, 2016 | 17.35 | 17.38 | 17.31 | 17.33 | 273,261 | +0.13(+0.75%) |
Sep 21, 2016 | 17.09 | 17.22 | 17.01 | 17.20 | 76,431 | +0.20(+1.16%) |
Sep 20, 2016 | 17.08 | 17.08 | 16.98 | 17.01 | 287,049 | +0.03(+0.16%) |
Sep 19, 2016 | 17.07 | 17.16 | 16.98 | 16.98 | 43,865 | -0.00(-0.02%) |
Sep 16, 2016 | 17.02 | 17.02 | 16.91 | 16.98 | 1,067,768 | -0.09(-0.50%) |
Sep 15, 2016 | 16.82 | 17.09 | 16.82 | 17.07 | 865,435 | +0.31(+1.88%) |
Sep 14, 2016 | 16.69 | 16.85 | 16.69 | 16.75 | 55,714 | +0.05(+0.31%) |
Sep 13, 2016 | 16.73 | 16.78 | 16.64 | 16.70 | 751,677 | -0.13(-0.79%) |
Sep 12, 2016 | 16.46 | 16.85 | 16.46 | 16.84 | 236,645 | +0.22(+1.31%) |
Sep 09, 2016 | 16.85 | 16.87 | 16.62 | 16.62 | 848,109 | -0.40(-2.34%) |
Sep 08, 2016 | 17.09 | 17.09 | 16.99 | 17.02 | 44,773 | -0.12(-0.72%) |
Sep 07, 2016 | 17.12 | 17.15 | 17.06 | 17.14 | 111,332 | +0.05(+0.30%) |
Sep 06, 2016 | 17.03 | 17.09 | 16.99 | 17.09 | 185,608 | +0.14(+0.82%) |
Sep 02, 2016 | 16.94 | 16.95 | 16.95 | 16.95 | 126,681 | +0.08(+0.48%) |
Sep 01, 2016 | 16.80 | 16.88 | 16.74 | 16.87 | 672,098 | +0.05(+0.28%) |
Aug 31, 2016 | 16.82 | 16.85 | 16.77 | 16.82 | 98,843 | -0.02(-0.11%) |
Aug 30, 2016 | 16.87 | 16.92 | 16.82 | 16.84 | 76,284 | -0.04(-0.21%) |
Aug 29, 2016 | 16.87 | 16.92 | 16.83 | 16.88 | 351,996 | +0.06(+0.38%) |
Aug 26, 2016 | 16.83 | 16.94 | 16.73 | 16.81 | 108,581 | -0.01(-0.04%) |
Aug 25, 2016 | 16.78 | 16.84 | 16.78 | 16.82 | 117,020 | +0.02(+0.09%) |
Aug 24, 2016 | 16.87 | 16.90 | 16.79 | 16.80 | 101,844 | -0.10(-0.58%) |
Aug 23, 2016 | 16.90 | 16.96 | 16.90 | 16.90 | 66,738 | +0.07(+0.44%) |
Aug 22, 2016 | 16.82 | 16.86 | 16.76 | 16.83 | 105,740 | -0.03(-0.19%) |
Aug 19, 2016 | 16.79 | 16.87 | 16.79 | 16.86 | 456,547 | +0.02(+0.14%) |
Aug 18, 2016 | 16.81 | 16.85 | 16.79 | 16.84 | 98,594 | +0.05(+0.32%) |
Aug 17, 2016 | 16.78 | 16.79 | 16.68 | 16.78 | 198,429 | -0.02(-0.10%) |
Aug 16, 2016 | 16.83 | 16.83 | 16.77 | 16.80 | 317,542 | -0.07(-0.41%) |
Aug 15, 2016 | 16.79 | 16.89 | 16.79 | 16.87 | 45,861 | +0.13(+0.78%) |
Aug 12, 2016 | 16.74 | 16.77 | 16.72 | 16.74 | 50,480 | -0.07(-0.41%) |
Aug 11, 2016 | 16.76 | 16.82 | 16.76 | 16.81 | 62,649 | +0.08(+0.50%) |
Aug 10, 2016 | 16.77 | 16.80 | 16.70 | 16.72 | 92,337 | -0.05(-0.31%) |
Aug 09, 2016 | 16.75 | 16.80 | 16.75 | 16.78 | 87,493 | +0.08(+0.51%) |
Aug 08, 2016 | 16.74 | 16.74 | 16.67 | 16.69 | 160,585 | +0.01(+0.06%) |
Aug 05, 2016 | 16.59 | 16.70 | 16.59 | 16.68 | 73,929 | +0.18(+1.12%) |
Aug 04, 2016 | 16.42 | 16.52 | 16.41 | 16.50 | 46,776 | +0.11(+0.68%) |
Aug 03, 2016 | 16.32 | 16.40 | 16.32 | 16.39 | 116,291 | +0.02(+0.11%) |
Aug 02, 2016 | 16.48 | 16.48 | 16.31 | 16.37 | 148,448 | -0.14(-0.85%) |
Aug 01, 2016 | 16.45 | 16.55 | 16.44 | 16.51 | 121,563 | +0.04(+0.21%) |
Jul 29, 2016 | 16.46 | 16.50 | 16.41 | 16.47 | 256,985 | +0.06(+0.36%) |
Jul 28, 2016 | 16.37 | 16.41 | 16.32 | 16.41 | 245,980 | +0.07(+0.42%) |
Jul 27, 2016 | 16.41 | 16.41 | 16.29 | 16.34 | 422,432 | +0.11(+0.65%) |
Jul 26, 2016 | 16.17 | 16.25 | 16.15 | 16.24 | 94,653 | +0.08(+0.48%) |
Jul 25, 2016 | 16.17 | 16.19 | 16.11 | 16.16 | 57,717 | -0.02(-0.12%) |
Jul 22, 2016 | 16.12 | 16.19 | 16.07 | 16.18 | 116,131 | +0.07(+0.47%) |
Jul 21, 2016 | 16.20 | 16.21 | 16.09 | 16.10 | 176,145 | -0.10(-0.64%) |
Jul 20, 2016 | 16.10 | 16.23 | 16.10 | 16.21 | 89,464 | +0.23(+1.42%) |
Jul 19, 2016 | 15.97 | 15.97 | 15.95 | 15.98 | 108,319 | -0.04(-0.26%) |
Jul 18, 2016 | 15.90 | 16.02 | 15.90 | 16.02 | 160,719 | +0.17(+1.05%) |
Jul 15, 2016 | 15.92 | 15.94 | 15.83 | 15.86 | 82,509 | -0.03(-0.20%) |
Jul 14, 2016 | 15.87 | 15.92 | 15.86 | 15.89 | 134,583 | +0.14(+0.90%) |
Jul 13, 2016 | 15.79 | 15.79 | 15.72 | 15.75 | 43,366 | -0.03(-0.16%) |
Jul 12, 2016 | 15.72 | 15.78 | 15.69 | 15.77 | 67,058 | +0.17(+1.09%) |
Jul 11, 2016 | 15.54 | 15.66 | 15.53 | 15.60 | 215,250 | +0.16(+1.02%) |
Jul 08, 2016 | 15.31 | 15.46 | 15.17 | 15.44 | 82,784 | +0.27(+1.76%) |
Jul 07, 2016 | 15.19 | 15.23 | 15.14 | 15.17 | 66,552 | +0.04(+0.27%) |
Jul 06, 2016 | 15.02 | 15.15 | 14.93 | 15.13 | 164,257 | +0.06(+0.37%) |
Jul 05, 2016 | 15.15 | 15.19 | 15.04 | 15.08 | 49,437 | -0.17(-1.09%) |
Jul 01, 2016 | 15.23 | 15.24 | 15.24 | 15.24 | 228,411 | +0.03(+0.21%) |
Jun 30, 2016 | 15.08 | 15.21 | 15.05 | 15.21 | 218,212 | +0.16(+1.04%) |
Jun 29, 2016 | 14.94 | 15.07 | 14.93 | 15.06 | 110,277 | +0.25(+1.72%) |
Jun 28, 2016 | 14.69 | 14.81 | 14.64 | 14.80 | 238,558 | +0.32(+2.19%) |
Jun 27, 2016 | 14.72 | 14.72 | 14.43 | 14.48 | 186,196 | -0.34(-2.31%) |
Jun 24, 2016 | 14.90 | 15.12 | 14.80 | 14.83 | 330,665 | -0.73(-4.66%) |
Jun 23, 2016 | 15.42 | 15.55 | 15.37 | 15.55 | 52,483 | +0.24(+1.57%) |
Jun 22, 2016 | 15.40 | 15.41 | 15.30 | 15.31 | 202,627 | -0.06(-0.37%) |
Jun 21, 2016 | 15.31 | 15.38 | 15.27 | 15.37 | 55,426 | +0.14(+0.90%) |
Jun 20, 2016 | 15.29 | 15.37 | 15.23 | 15.23 | 141,641 | +0.12(+0.77%) |
Jun 17, 2016 | 15.19 | 15.19 | 15.06 | 15.11 | 57,575 | -0.10(-0.64%) |
Jun 16, 2016 | 15.10 | 15.23 | 15.03 | 15.21 | 73,973 | +0.01(+0.05%) |
Jun 15, 2016 | 15.24 | 15.28 | 15.18 | 15.20 | 122,911 | +0.04(+0.29%) |
Jun 14, 2016 | 15.13 | 15.21 | 15.07 | 15.16 | 66,405 | -0.01(-0.08%) |
Jun 13, 2016 | 15.22 | 15.29 | 15.17 | 15.17 | 92,639 | -0.20(-1.27%) |
Jun 10, 2016 | 15.41 | 15.45 | 15.33 | 15.37 | 86,855 | -0.20(-1.31%) |
Jun 09, 2016 | 15.51 | 15.58 | 15.50 | 15.57 | 64,679 | -0.02(-0.12%) |
Jun 08, 2016 | 15.57 | 15.62 | 15.54 | 15.59 | 121,384 | +0.03(+0.17%) |
Jun 07, 2016 | 15.54 | 15.59 | 15.54 | 15.56 | 33,724 | +0.07(+0.46%) |
Jun 06, 2016 | 15.46 | 15.53 | 15.46 | 15.49 | 159,740 | +0.08(+0.53%) |
Jun 03, 2016 | 15.44 | 15.44 | 15.34 | 15.41 | 330,101 | -0.04(-0.23%) |
Jun 02, 2016 | 15.42 | 15.45 | 15.33 | 15.45 | 400,082 | +0.00(+0.02%) |
Jun 01, 2016 | 15.39 | 15.49 | 15.39 | 15.44 | 177,845 | -0.02(-0.14%) |
May 31, 2016 | 15.48 | 15.48 | 15.37 | 15.46 | 243,104 | +0.04(+0.29%) |
May 27, 2016 | 15.37 | 15.42 | 15.42 | 15.42 | 306,586 | +0.08(+0.52%) |
May 26, 2016 | 15.34 | 15.36 | 15.27 | 15.34 | 109,630 | +0.03(+0.20%) |
May 25, 2016 | 15.26 | 15.34 | 15.23 | 15.31 | 255,181 | +0.12(+0.81%) |
May 24, 2016 | 14.97 | 15.20 | 14.97 | 15.19 | 112,515 | +0.28(+1.89%) |
May 23, 2016 | 14.93 | 15.00 | 14.90 | 14.90 | 197,084 | +0.01(+0.07%) |
May 20, 2016 | 14.81 | 14.94 | 14.81 | 14.89 | 155,264 | +0.17(+1.15%) |
May 19, 2016 | 14.78 | 14.78 | 14.64 | 14.72 | 133,867 | -0.08(-0.56%) |
May 18, 2016 | 14.73 | 14.90 | 14.73 | 14.81 | 167,417 | +0.05(+0.34%) |
May 17, 2016 | 14.88 | 14.93 | 14.73 | 14.76 | 65,246 | -0.13(-0.84%) |
May 16, 2016 | 14.73 | 14.94 | 14.71 | 14.88 | 70,469 | +0.19(+1.27%) |
May 13, 2016 | 14.71 | 14.81 | 14.65 | 14.70 | 73,084 | -0.05(-0.37%) |
May 12, 2016 | 14.87 | 14.88 | 14.66 | 14.75 | 109,218 | -0.07(-0.45%) |
May 11, 2016 | 14.88 | 14.95 | 14.80 | 14.82 | 204,053 | -0.09(-0.61%) |
May 10, 2016 | 14.76 | 14.91 | 14.76 | 14.91 | 96,883 | +0.19(+1.28%) |
May 09, 2016 | 14.76 | 14.81 | 14.72 | 14.72 | 236,406 | -0.00(-0.03%) |
May 06, 2016 | 14.59 | 14.73 | 14.59 | 14.73 | 213,985 | +0.09(+0.63%) |
May 05, 2016 | 14.69 | 14.72 | 14.60 | 14.63 | 78,611 | +0.01(+0.06%) |
May 04, 2016 | 14.64 | 14.69 | 14.59 | 14.63 | 146,910 | -0.07(-0.48%) |
May 03, 2016 | 14.73 | 14.78 | 14.66 | 14.70 | 318,759 | -0.15(-1.04%) |
May 02, 2016 | 14.83 | 14.89 | 14.73 | 14.85 | 114,905 | +0.09(+0.63%) |
Apr 29, 2016 | 14.83 | 14.85 | 14.66 | 14.76 | 299,919 | -0.15(-1.01%) |
Apr 28, 2016 | 15.12 | 15.18 | 14.88 | 14.91 | 209,670 | -0.22(-1.44%) |
Apr 27, 2016 | 15.05 | 15.15 | 14.99 | 15.12 | 168,564 | -0.09(-0.62%) |
Apr 26, 2016 | 15.32 | 15.32 | 15.18 | 15.22 | 206,462 | -0.05(-0.35%) |
Apr 25, 2016 | 15.25 | 15.27 | 15.21 | 15.27 | 100,065 | -0.02(-0.13%) |
Apr 22, 2016 | 15.35 | 15.39 | 15.22 | 15.29 | 110,429 | -0.25(-1.61%) |
Apr 21, 2016 | 15.58 | 15.60 | 15.51 | 15.54 | 154,748 | -0.05(-0.34%) |
Apr 20, 2016 | 15.57 | 15.67 | 15.53 | 15.59 | 178,625 | +0.03(+0.17%) |
Apr 19, 2016 | 15.66 | 15.68 | 15.52 | 15.57 | 630,491 | -0.04(-0.28%) |
Apr 18, 2016 | 15.52 | 15.63 | 15.52 | 15.61 | 107,942 | +0.06(+0.38%) |
Apr 15, 2016 | 15.62 | 15.65 | 15.54 | 15.55 | 67,635 | -0.08(-0.51%) |
Apr 14, 2016 | 15.63 | 15.68 | 15.60 | 15.63 | 176,016 | -0.02(-0.15%) |
Apr 13, 2016 | 15.54 | 15.66 | 15.54 | 15.65 | 117,520 | +0.24(+1.55%) |
Apr 12, 2016 | 15.33 | 15.44 | 15.24 | 15.42 | 1,303,236 | +0.11(+0.75%) |
Apr 11, 2016 | 15.38 | 15.49 | 15.30 | 15.30 | 123,516 | -0.02(-0.14%) |
Apr 08, 2016 | 15.42 | 15.43 | 15.29 | 15.32 | 79,190 | +0.04(+0.29%) |
Apr 07, 2016 | 15.38 | 15.43 | 15.23 | 15.28 | 76,163 | -0.19(-1.22%) |
Apr 06, 2016 | 15.34 | 15.50 | 15.29 | 15.47 | 253,171 | +0.15(+0.96%) |
Apr 05, 2016 | 15.35 | 15.38 | 15.30 | 15.32 | 126,949 | -0.19(-1.22%) |
Apr 04, 2016 | 15.58 | 15.58 | 15.48 | 15.51 | 247,813 | -0.06(-0.39%) |
Apr 01, 2016 | 15.37 | 15.58 | 15.34 | 15.57 | 82,874 | +0.07(+0.43%) |
Mar 31, 2016 | 15.53 | 15.58 | 15.49 | 15.50 | 192,479 | -0.04(-0.23%) |
Mar 30, 2016 | 15.52 | 15.62 | 15.52 | 15.54 | 125,603 | +0.09(+0.60%) |
Mar 29, 2016 | 15.18 | 15.45 | 15.14 | 15.45 | 184,576 | +0.23(+1.53%) |
Mar 28, 2016 | 15.24 | 15.25 | 15.19 | 15.21 | 108,200 | -0.01(-0.04%) |
Mar 24, 2016 | 15.13 | 15.22 | 15.22 | 15.22 | 37,357 | +0.01(+0.07%) |
Mar 23, 2016 | 15.31 | 15.31 | 15.19 | 15.21 | 128,244 | -0.12(-0.78%) |
Mar 22, 2016 | 15.24 | 15.37 | 15.24 | 15.33 | 213,212 | +0.04(+0.28%) |
Mar 21, 2016 | 15.21 | 15.30 | 15.21 | 15.28 | 288,867 | +0.04(+0.27%) |
Mar 18, 2016 | 15.27 | 15.27 | 15.19 | 15.24 | 196,917 | +0.03(+0.17%) |
Mar 17, 2016 | 15.09 | 15.25 | 15.09 | 15.22 | 63,397 | +0.08(+0.51%) |
Mar 16, 2016 | 14.92 | 15.17 | 14.92 | 15.14 | 87,293 | +0.18(+1.21%) |
Mar 15, 2016 | 14.87 | 14.98 | 14.86 | 14.96 | 305,137 | +0.02(+0.14%) |
Mar 14, 2016 | 14.89 | 14.96 | 14.87 | 14.94 | 251,941 | +0.05(+0.32%) |
Mar 11, 2016 | 14.79 | 14.90 | 14.78 | 14.89 | 129,822 | +0.28(+1.91%) |
Mar 10, 2016 | 14.71 | 14.77 | 14.46 | 14.61 | 121,732 | -0.01(-0.08%) |
Mar 09, 2016 | 14.57 | 14.63 | 14.53 | 14.62 | 81,013 | +0.11(+0.77%) |
Mar 08, 2016 | 14.52 | 14.60 | 14.48 | 14.51 | 206,675 | -0.13(-0.90%) |
Mar 07, 2016 | 14.63 | 14.68 | 14.55 | 14.64 | 109,295 | -0.08(-0.55%) |
Mar 04, 2016 | 14.74 | 14.82 | 14.67 | 14.72 | 149,686 | +0.05(+0.33%) |
Mar 03, 2016 | 14.66 | 14.68 | 14.57 | 14.68 | 107,388 | +0.04(+0.29%) |
Mar 02, 2016 | 14.60 | 14.64 | 14.56 | 14.63 | 107,852 | +0.05(+0.33%) |