Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.37 | 18.53 | 18.34 | 18.46 | 410,775 | +0.04(+0.22%) |
Mar 30, 2017 | 18.61 | 18.66 | 18.37 | 18.42 | 395,200 | -0.12(-0.63%) |
Mar 29, 2017 | 18.65 | 18.65 | 18.37 | 18.54 | 877,065 | -0.13(-0.72%) |
Mar 28, 2017 | 18.63 | 18.80 | 18.58 | 18.67 | 416,107 | +0.06(+0.34%) |
Mar 27, 2017 | 18.35 | 18.63 | 18.21 | 18.61 | 378,858 | +0.15(+0.82%) |
Mar 24, 2017 | 18.63 | 18.64 | 18.42 | 18.45 | 391,950 | -0.10(-0.53%) |
Mar 23, 2017 | 18.49 | 18.63 | 18.36 | 18.55 | 420,935 | +0.04(+0.22%) |
Mar 22, 2017 | 18.40 | 18.51 | 18.29 | 18.51 | 376,038 | +0.07(+0.38%) |
Mar 21, 2017 | 18.58 | 18.70 | 18.38 | 18.44 | 459,244 | -0.03(-0.16%) |
Mar 20, 2017 | 18.52 | 18.60 | 18.34 | 18.47 | 328,055 | -0.08(-0.41%) |
Mar 17, 2017 | 18.68 | 18.82 | 18.52 | 18.55 | 412,934 | -0.12(-0.62%) |
Mar 16, 2017 | 18.76 | 18.78 | 18.62 | 18.66 | 415,593 | -0.05(-0.28%) |
Mar 15, 2017 | 18.43 | 18.72 | 18.40 | 18.71 | 436,502 | +0.38(+2.05%) |
Mar 14, 2017 | 18.42 | 18.49 | 18.25 | 18.34 | 405,949 | -0.25(-1.37%) |
Mar 13, 2017 | 18.49 | 18.65 | 18.43 | 18.59 | 537,820 | +0.06(+0.31%) |
Mar 10, 2017 | 18.61 | 18.62 | 18.26 | 18.54 | 417,447 | +0.06(+0.31%) |
Mar 09, 2017 | 18.44 | 18.62 | 18.31 | 18.48 | 598,175 | -0.03(-0.16%) |
Mar 08, 2017 | 18.65 | 18.89 | 18.47 | 18.51 | 713,751 | -0.24(-1.30%) |
Mar 07, 2017 | 18.66 | 18.78 | 18.56 | 18.75 | 502,905 | +0.09(+0.50%) |
Mar 06, 2017 | 18.49 | 18.68 | 18.35 | 18.66 | 627,306 | +0.10(+0.56%) |
Mar 03, 2017 | 18.61 | 18.62 | 18.41 | 18.55 | 435,174 | -0.02(-0.09%) |
Mar 02, 2017 | 18.54 | 18.70 | 18.54 | 18.57 | 435,504 | -0.09(-0.50%) |
Mar 01, 2017 | 18.72 | 18.76 | 18.56 | 18.66 | 647,267 | -0.05(-0.28%) |
Feb 28, 2017 | 18.81 | 18.89 | 18.70 | 18.71 | 687,961 | -0.21(-1.10%) |
Feb 27, 2017 | 18.89 | 18.95 | 18.68 | 18.92 | 757,113 | +0.13(+0.68%) |
Feb 24, 2017 | 18.91 | 19.25 | 18.77 | 18.80 | 1,351,960 | +0.14(+0.75%) |
Feb 23, 2017 | 18.90 | 18.95 | 18.64 | 18.66 | 975,386 | -0.10(-0.52%) |
Feb 22, 2017 | 18.70 | 18.78 | 18.65 | 18.76 | 639,674 | -0.02(-0.12%) |
Feb 21, 2017 | 18.82 | 18.84 | 18.69 | 18.78 | 442,166 | -0.07(-0.40%) |
Feb 17, 2017 | 18.85 | 18.85 | 18.85 | 0 | +0.04(+0.21%) | |
Feb 16, 2017 | 18.28 | 18.89 | 18.24 | 18.81 | 949,128 | +0.76(+4.21%) |
Feb 15, 2017 | 18.04 | 18.17 | 17.99 | 18.05 | 335,096 | -0.09(-0.48%) |
Feb 14, 2017 | 18.13 | 18.14 | 17.89 | 18.14 | 363,339 | +0.06(+0.32%) |
Feb 13, 2017 | 18.09 | 18.14 | 17.98 | 18.08 | 709,931 | -0.03(-0.19%) |
Feb 10, 2017 | 18.04 | 18.14 | 17.96 | 18.12 | 455,147 | +0.22(+1.26%) |
Feb 09, 2017 | 17.91 | 18.10 | 17.82 | 17.89 | 282,923 | +0.06(+0.32%) |
Feb 08, 2017 | 17.71 | 17.86 | 17.59 | 17.83 | 373,279 | +0.08(+0.45%) |
Feb 07, 2017 | 17.83 | 17.92 | 17.66 | 17.75 | 451,316 | -0.21(-1.19%) |
Feb 06, 2017 | 18.29 | 18.30 | 17.80 | 17.97 | 499,090 | -0.35(-1.89%) |
Feb 03, 2017 | 18.17 | 18.48 | 18.16 | 18.31 | 309,737 | +0.14(+0.79%) |
Feb 02, 2017 | 18.02 | 18.17 | 17.91 | 18.17 | 452,489 | +0.30(+1.68%) |
Feb 01, 2017 | 17.84 | 17.90 | 17.57 | 17.87 | 417,515 | -0.01(-0.03%) |
Jan 31, 2017 | 17.89 | 17.98 | 17.77 | 17.87 | 484,072 | +0.09(+0.49%) |
Jan 30, 2017 | 18.03 | 18.03 | 17.72 | 17.79 | 570,141 | -0.25(-1.37%) |
Jan 27, 2017 | 18.34 | 18.36 | 18.02 | 18.03 | 406,821 | -0.29(-1.60%) |
Jan 26, 2017 | 18.49 | 18.49 | 18.25 | 18.33 | 202,672 | -0.15(-0.81%) |
Jan 25, 2017 | 18.46 | 18.64 | 18.46 | 18.48 | 241,445 | +0.12(+0.63%) |
Jan 24, 2017 | 17.84 | 18.42 | 17.80 | 18.36 | 299,848 | +0.58(+3.24%) |
Jan 23, 2017 | 17.99 | 17.99 | 17.66 | 17.79 | 521,293 | -0.20(-1.12%) |
Jan 20, 2017 | 17.95 | 18.24 | 17.93 | 17.99 | 265,278 | +0.03(+0.19%) |
Jan 19, 2017 | 18.05 | 18.08 | 17.89 | 17.95 | 235,319 | -0.15(-0.82%) |
Jan 18, 2017 | 18.56 | 18.57 | 18.06 | 18.10 | 497,493 | -0.54(-2.92%) |
Jan 17, 2017 | 18.46 | 18.76 | 18.43 | 18.65 | 482,876 | +0.30(+1.66%) |
Jan 13, 2017 | 18.34 | 18.34 | 18.34 | 0 | +0.07(+0.41%) | |
Jan 12, 2017 | 18.34 | 18.40 | 18.16 | 18.27 | 229,090 | +0.06(+0.35%) |
Jan 11, 2017 | 18.13 | 18.23 | 17.88 | 18.21 | 398,951 | +0.14(+0.76%) |
Jan 10, 2017 | 18.12 | 18.17 | 18.05 | 18.07 | 358,336 | -0.02(-0.13%) |
Jan 09, 2017 | 18.11 | 18.22 | 17.99 | 18.09 | 264,017 | -0.10(-0.54%) |
Jan 06, 2017 | 18.34 | 18.37 | 18.11 | 18.19 | 222,805 | -0.11(-0.63%) |
Jan 05, 2017 | 18.20 | 18.33 | 18.12 | 18.30 | 242,066 | +0.13(+0.73%) |
Jan 04, 2017 | 18.10 | 18.28 | 18.07 | 18.17 | 266,998 | +0.21(+1.15%) |
Jan 03, 2017 | 18.03 | 18.19 | 17.90 | 17.97 | 451,488 | +0.01(+0.03%) |
Dec 30, 2016 | 17.96 | 17.96 | 17.96 | 0 | +0.03(+0.16%) | |
Dec 29, 2016 | 17.79 | 18.00 | 17.76 | 17.93 | 223,352 | +0.15(+0.84%) |
Dec 28, 2016 | 17.92 | 17.95 | 17.78 | 17.78 | 259,358 | -0.22(-1.21%) |
Dec 27, 2016 | 17.90 | 18.08 | 17.90 | 18.00 | 201,048 | +0.07(+0.38%) |
Dec 23, 2016 | 17.93 | 17.93 | 17.93 | 0 | -0.09(-0.51%) | |
Dec 22, 2016 | 17.85 | 18.04 | 17.83 | 18.02 | 244,817 | +0.09(+0.51%) |
Dec 21, 2016 | 17.91 | 18.05 | 17.79 | 17.93 | 201,116 | -0.06(-0.35%) |
Dec 20, 2016 | 18.01 | 18.09 | 17.91 | 17.99 | 362,019 | +0.06(+0.35%) |
Dec 19, 2016 | 18.03 | 18.12 | 17.86 | 17.93 | 310,114 | -0.12(-0.66%) |
Dec 16, 2016 | 17.82 | 18.08 | 17.79 | 18.05 | 441,661 | +0.23(+1.31%) |
Dec 15, 2016 | 17.65 | 17.86 | 17.60 | 17.82 | 345,971 | -0.02(-0.10%) |
Dec 14, 2016 | 18.07 | 18.14 | 17.81 | 17.83 | 497,908 | -0.26(-1.42%) |
Dec 13, 2016 | 17.82 | 18.21 | 17.71 | 18.09 | 467,754 | +0.43(+2.46%) |
Dec 12, 2016 | 17.62 | 17.75 | 17.57 | 17.66 | 477,892 | +0.17(+0.95%) |
Dec 09, 2016 | 17.46 | 17.52 | 17.38 | 17.49 | 211,934 | +0.06(+0.33%) |
Dec 08, 2016 | 17.32 | 17.46 | 17.18 | 17.44 | 251,103 | +0.15(+0.89%) |
Dec 07, 2016 | 17.02 | 17.30 | 16.81 | 17.28 | 396,206 | +0.23(+1.37%) |
Dec 06, 2016 | 16.92 | 17.08 | 16.75 | 17.05 | 485,732 | +0.15(+0.91%) |
Dec 05, 2016 | 17.05 | 17.09 | 16.84 | 16.89 | 284,708 | -0.12(-0.70%) |
Dec 02, 2016 | 16.93 | 17.02 | 16.82 | 17.01 | 299,158 | +0.13(+0.78%) |
Dec 01, 2016 | 17.00 | 17.08 | 16.81 | 16.88 | 328,580 | +0.10(+0.61%) |
Nov 30, 2016 | 16.69 | 16.99 | 16.55 | 16.78 | 504,905 | +0.45(+2.72%) |
Nov 29, 2016 | 16.25 | 16.35 | 16.15 | 16.33 | 248,347 | -0.08(-0.49%) |
Nov 28, 2016 | 16.41 | 16.48 | 16.26 | 16.41 | 284,708 | +0.06(+0.35%) |
Nov 25, 2016 | 16.40 | 16.48 | 16.26 | 16.36 | 120,836 | -0.11(-0.66%) |
Nov 23, 2016 | 16.47 | 16.47 | 16.47 | 0 | -0.09(-0.52%) | |
Nov 22, 2016 | 16.71 | 16.74 | 16.42 | 16.55 | 602,826 | -0.09(-0.51%) |
Nov 21, 2016 | 16.47 | 16.69 | 16.37 | 16.64 | 315,706 | +0.48(+2.99%) |
Nov 18, 2016 | 16.13 | 16.24 | 16.09 | 16.15 | 271,200 | +0.03(+0.21%) |
Nov 17, 2016 | 16.17 | 16.32 | 16.09 | 16.12 | 194,298 | +0.12(+0.74%) |
Nov 16, 2016 | 16.02 | 16.11 | 15.90 | 16.00 | 237,210 | -0.07(-0.46%) |
Nov 15, 2016 | 15.97 | 16.10 | 15.93 | 16.07 | 272,596 | +0.27(+1.69%) |
Nov 14, 2016 | 15.83 | 16.00 | 15.57 | 15.81 | 318,753 | -0.03(-0.22%) |
Nov 11, 2016 | 16.30 | 16.31 | 15.73 | 15.84 | 382,774 | -0.58(-3.52%) |
Nov 10, 2016 | 16.70 | 16.70 | 16.37 | 16.42 | 300,156 | -0.35(-2.06%) |
Nov 09, 2016 | 16.44 | 16.82 | 16.33 | 16.77 | 365,819 | -0.11(-0.64%) |
Nov 08, 2016 | 16.77 | 17.08 | 16.77 | 16.88 | 274,212 | +0.04(+0.24%) |
Nov 07, 2016 | 16.84 | 16.98 | 16.71 | 16.84 | 293,951 | +0.29(+1.75%) |
Nov 04, 2016 | 16.36 | 16.70 | 16.15 | 16.55 | 398,232 | +0.10(+0.62%) |
Nov 03, 2016 | 16.69 | 16.69 | 16.38 | 16.44 | 372,657 | -0.24(-1.46%) |
Nov 02, 2016 | 17.29 | 17.37 | 16.62 | 16.69 | 586,831 | -0.74(-4.26%) |
Nov 01, 2016 | 17.52 | 17.56 | 17.26 | 17.43 | 237,185 | -0.02(-0.13%) |
Oct 31, 2016 | 17.59 | 17.60 | 17.40 | 17.45 | 209,070 | -0.16(-0.90%) |
Oct 28, 2016 | 17.68 | 17.81 | 17.54 | 17.61 | 179,504 | -0.07(-0.42%) |
Oct 27, 2016 | 17.74 | 17.78 | 17.63 | 17.69 | 209,313 | +0.03(+0.19%) |
Oct 26, 2016 | 17.53 | 17.72 | 17.41 | 17.65 | 246,654 | +0.06(+0.35%) |
Oct 25, 2016 | 17.54 | 17.79 | 17.54 | 17.59 | 240,345 | -0.03(-0.16%) |
Oct 24, 2016 | 17.78 | 17.78 | 17.47 | 17.62 | 190,068 | -0.19(-1.05%) |
Oct 21, 2016 | 17.83 | 17.85 | 17.64 | 17.81 | 319,216 | -0.09(-0.48%) |
Oct 20, 2016 | 17.65 | 17.92 | 17.65 | 17.89 | 302,151 | +0.12(+0.70%) |
Oct 19, 2016 | 17.67 | 17.89 | 17.55 | 17.77 | 281,059 | +0.17(+0.96%) |
Oct 18, 2016 | 17.47 | 17.63 | 17.39 | 17.60 | 289,471 | +0.28(+1.60%) |
Oct 17, 2016 | 17.21 | 17.33 | 17.08 | 17.32 | 192,154 | +0.15(+0.85%) |
Oct 14, 2016 | 17.35 | 17.46 | 17.17 | 17.17 | 236,987 | -0.11(-0.62%) |
Oct 13, 2016 | 16.98 | 17.36 | 16.87 | 17.28 | 342,430 | +0.25(+1.46%) |
Oct 12, 2016 | 16.88 | 17.05 | 16.75 | 17.03 | 202,039 | +0.11(+0.63%) |
Oct 11, 2016 | 17.16 | 17.17 | 16.74 | 16.93 | 261,444 | -0.34(-1.99%) |
Oct 10, 2016 | 17.13 | 17.31 | 17.13 | 17.27 | 142,867 | +0.28(+1.63%) |
Oct 07, 2016 | 17.19 | 17.19 | 16.80 | 16.99 | 256,004 | -0.21(-1.21%) |
Oct 06, 2016 | 17.25 | 17.35 | 17.16 | 17.20 | 178,569 | -0.04(-0.23%) |
Oct 05, 2016 | 17.19 | 17.34 | 17.17 | 17.24 | 273,498 | +0.15(+0.89%) |
Oct 04, 2016 | 17.27 | 17.29 | 16.95 | 17.09 | 181,248 | -0.15(-0.85%) |
Oct 03, 2016 | 17.22 | 17.28 | 17.00 | 17.24 | 208,308 | +0.04(+0.23%) |
Sep 30, 2016 | 17.44 | 17.48 | 17.20 | 17.20 | 269,959 | -0.11(-0.65%) |
Sep 29, 2016 | 17.42 | 17.49 | 17.18 | 17.31 | 289,835 | -0.03(-0.16%) |
Sep 28, 2016 | 16.93 | 17.37 | 16.90 | 17.34 | 315,517 | +0.46(+2.71%) |
Sep 27, 2016 | 16.80 | 16.91 | 16.63 | 16.88 | 225,982 | -0.06(-0.37%) |
Sep 26, 2016 | 17.04 | 17.12 | 16.89 | 16.94 | 143,246 | -0.15(-0.86%) |
Sep 23, 2016 | 17.21 | 17.38 | 17.07 | 17.09 | 274,484 | -0.24(-1.37%) |
Sep 22, 2016 | 17.35 | 17.42 | 17.25 | 17.33 | 273,654 | +0.21(+1.22%) |
Sep 21, 2016 | 16.96 | 17.15 | 16.85 | 17.12 | 253,287 | +0.40(+2.40%) |
Sep 20, 2016 | 16.71 | 16.88 | 16.65 | 16.72 | 296,560 | +0.06(+0.34%) |
Sep 19, 2016 | 16.74 | 16.78 | 16.58 | 16.66 | 365,112 | +0.07(+0.41%) |
Sep 16, 2016 | 16.41 | 16.62 | 16.33 | 16.59 | 323,448 | +0.03(+0.17%) |
Sep 15, 2016 | 16.41 | 16.65 | 16.40 | 16.56 | 287,326 | +0.23(+1.41%) |
Sep 14, 2016 | 16.24 | 16.54 | 16.17 | 16.33 | 216,347 | +0.06(+0.38%) |
Sep 13, 2016 | 16.67 | 16.72 | 16.27 | 16.27 | 439,647 | -0.63(-3.75%) |
Sep 12, 2016 | 16.73 | 16.94 | 16.59 | 16.91 | 299,238 | +0.01(+0.03%) |
Sep 09, 2016 | 17.19 | 17.19 | 16.80 | 16.90 | 299,367 | -0.45(-2.59%) |
Sep 08, 2016 | 17.22 | 17.48 | 17.10 | 17.35 | 412,823 | +0.16(+0.91%) |
Sep 07, 2016 | 17.42 | 17.45 | 17.13 | 17.19 | 361,835 | -0.21(-1.23%) |
Sep 06, 2016 | 17.45 | 17.67 | 17.35 | 17.41 | 432,497 | +0.02(+0.13%) |
Sep 02, 2016 | 16.99 | 17.38 | 17.38 | 17.38 | 357,067 | +0.57(+3.41%) |
Sep 01, 2016 | 16.78 | 17.04 | 16.70 | 16.81 | 346,690 | -0.12(-0.73%) |
Aug 31, 2016 | 16.93 | 16.96 | 16.73 | 16.94 | 457,107 | -0.06(-0.33%) |
Aug 30, 2016 | 17.05 | 17.16 | 16.92 | 16.99 | 198,387 | -0.06(-0.33%) |
Aug 29, 2016 | 17.05 | 17.10 | 16.91 | 17.05 | 220,085 | -0.07(-0.43%) |
Aug 26, 2016 | 17.25 | 17.47 | 17.00 | 17.12 | 249,162 | -0.02(-0.13%) |
Aug 25, 2016 | 17.18 | 17.30 | 17.09 | 17.14 | 282,282 | -0.06(-0.36%) |
Aug 24, 2016 | 17.27 | 17.38 | 17.18 | 17.20 | 262,933 | -0.12(-0.68%) |
Aug 23, 2016 | 17.14 | 17.35 | 17.03 | 17.32 | 288,049 | +0.28(+1.65%) |
Aug 22, 2016 | 16.90 | 17.08 | 16.76 | 17.04 | 299,484 | -0.01(-0.03%) |
Aug 19, 2016 | 17.26 | 17.26 | 16.97 | 17.05 | 289,116 | -0.31(-1.80%) |
Aug 18, 2016 | 17.28 | 17.39 | 17.22 | 17.36 | 321,467 | +0.17(+0.97%) |
Aug 17, 2016 | 17.17 | 17.23 | 17.00 | 17.19 | 282,625 | -0.02(-0.10%) |
Aug 16, 2016 | 17.24 | 17.24 | 17.14 | 17.21 | 235,652 | +0.03(+0.20%) |
Aug 15, 2016 | 17.17 | 17.25 | 17.09 | 17.18 | 230,392 | +0.13(+0.75%) |
Aug 12, 2016 | 17.11 | 17.16 | 16.99 | 17.05 | 211,599 | -0.01(-0.03%) |
Aug 11, 2016 | 16.96 | 17.12 | 16.96 | 17.05 | 260,501 | +0.18(+1.09%) |
Aug 10, 2016 | 16.99 | 17.04 | 16.84 | 16.87 | 381,996 | -0.02(-0.13%) |
Aug 09, 2016 | 16.80 | 16.96 | 16.78 | 16.89 | 366,356 | +0.10(+0.60%) |
Aug 08, 2016 | 16.75 | 16.89 | 16.66 | 16.79 | 348,631 | +0.16(+0.97%) |
Aug 05, 2016 | 16.41 | 16.73 | 16.29 | 16.63 | 485,891 | +0.21(+1.26%) |
Aug 04, 2016 | 16.46 | 16.64 | 16.38 | 16.42 | 348,221 | -0.08(-0.51%) |
Aug 03, 2016 | 16.16 | 16.56 | 15.98 | 16.51 | 574,374 | +0.39(+2.39%) |
Aug 02, 2016 | 15.98 | 16.22 | 15.98 | 16.12 | 420,702 | +0.29(+1.83%) |
Aug 01, 2016 | 16.15 | 16.23 | 15.75 | 15.83 | 275,387 | -0.44(-2.71%) |
Jul 29, 2016 | 15.89 | 16.32 | 15.86 | 16.27 | 456,797 | +0.40(+2.53%) |
Jul 28, 2016 | 15.88 | 15.99 | 15.84 | 15.87 | 368,601 | +0.00(+0.00%) |
Jul 27, 2016 | 16.11 | 16.13 | 15.73 | 15.87 | 492,513 | -0.25(-1.52%) |
Jul 26, 2016 | 16.10 | 16.18 | 16.00 | 16.11 | 322,543 | -0.04(-0.24%) |
Jul 25, 2016 | 16.33 | 16.38 | 16.05 | 16.15 | 451,625 | -0.27(-1.63%) |
Jul 22, 2016 | 16.68 | 16.70 | 16.25 | 16.42 | 353,038 | -0.24(-1.44%) |
Jul 21, 2016 | 16.62 | 16.78 | 16.60 | 16.66 | 432,790 | +0.04(+0.24%) |
Jul 20, 2016 | 16.48 | 16.77 | 16.41 | 16.62 | 457,457 | +0.08(+0.50%) |
Jul 19, 2016 | 16.65 | 16.65 | 16.38 | 16.54 | 384,528 | -0.21(-1.26%) |
Jul 18, 2016 | 16.71 | 16.76 | 16.53 | 16.75 | 514,305 | -0.08(-0.46%) |
Jul 15, 2016 | 17.10 | 17.13 | 16.79 | 16.83 | 344,781 | -0.20(-1.17%) |
Jul 14, 2016 | 17.17 | 17.32 | 16.98 | 17.03 | 797,051 | -0.01(-0.07%) |
Jul 13, 2016 | 17.01 | 17.24 | 16.90 | 17.04 | 337,366 | +0.02(+0.13%) |
Jul 12, 2016 | 17.02 | 17.09 | 16.88 | 17.02 | 312,849 | +0.26(+1.52%) |
Jul 11, 2016 | 16.90 | 17.02 | 16.75 | 16.76 | 355,377 | -0.04(-0.23%) |
Jul 08, 2016 | 17.10 | 17.18 | 16.78 | 16.80 | 252,745 | -0.15(-0.88%) |
Jul 07, 2016 | 17.24 | 17.30 | 16.79 | 16.95 | 397,050 | -0.12(-0.68%) |
Jul 06, 2016 | 16.97 | 17.09 | 16.76 | 17.07 | 793,383 | +0.09(+0.52%) |
Jul 05, 2016 | 16.93 | 17.09 | 16.80 | 16.98 | 840,746 | +0.09(+0.56%) |
Jul 01, 2016 | 16.86 | 16.88 | 16.88 | 16.88 | 404,977 | +0.03(+0.16%) |
Jun 30, 2016 | 16.76 | 16.87 | 16.57 | 16.86 | 701,255 | +0.11(+0.66%) |
Jun 29, 2016 | 16.60 | 16.87 | 16.60 | 16.75 | 557,405 | +0.29(+1.76%) |
Jun 28, 2016 | 16.20 | 16.50 | 16.11 | 16.46 | 882,287 | +0.47(+2.95%) |
Jun 27, 2016 | 16.18 | 16.33 | 15.92 | 15.98 | 655,937 | -0.39(-2.38%) |
Jun 24, 2016 | 16.13 | 16.57 | 16.11 | 16.37 | 422,557 | -0.57(-3.35%) |
Jun 23, 2016 | 17.01 | 17.09 | 16.83 | 16.94 | 350,654 | +0.15(+0.89%) |
Jun 22, 2016 | 17.10 | 17.10 | 16.79 | 16.79 | 440,689 | -0.16(-0.95%) |
Jun 21, 2016 | 16.83 | 17.07 | 16.78 | 16.95 | 357,248 | +0.11(+0.66%) |
Jun 20, 2016 | 17.04 | 17.22 | 16.79 | 16.84 | 546,355 | -0.04(-0.26%) |
Jun 17, 2016 | 16.74 | 16.96 | 16.66 | 16.88 | 372,503 | +0.35(+2.11%) |
Jun 16, 2016 | 16.46 | 16.62 | 16.20 | 16.54 | 481,758 | -0.11(-0.66%) |
Jun 15, 2016 | 16.85 | 16.93 | 16.62 | 16.65 | 548,025 | -0.30(-1.79%) |
Jun 14, 2016 | 17.22 | 17.40 | 16.85 | 16.95 | 353,532 | -0.35(-2.04%) |
Jun 13, 2016 | 16.95 | 17.38 | 16.88 | 17.30 | 452,338 | +0.19(+1.13%) |
Jun 10, 2016 | 17.23 | 17.28 | 17.06 | 17.11 | 608,589 | -0.21(-1.21%) |
Jun 09, 2016 | 17.12 | 17.38 | 17.06 | 17.32 | 341,921 | -0.03(-0.16%) |
Jun 08, 2016 | 17.83 | 17.86 | 17.17 | 17.35 | 641,192 | -0.32(-1.78%) |
Jun 07, 2016 | 17.41 | 17.71 | 17.38 | 17.66 | 581,738 | +0.35(+2.04%) |
Jun 06, 2016 | 17.08 | 17.34 | 16.97 | 17.31 | 528,656 | +0.40(+2.35%) |
Jun 03, 2016 | 16.78 | 16.98 | 16.78 | 16.91 | 332,057 | +0.29(+1.76%) |
Jun 02, 2016 | 16.30 | 16.66 | 16.29 | 16.62 | 314,615 | +0.20(+1.25%) |
Jun 01, 2016 | 16.13 | 16.44 | 16.08 | 16.41 | 419,900 | +0.20(+1.23%) |
May 31, 2016 | 16.19 | 16.41 | 16.07 | 16.22 | 811,076 | -0.14(-0.88%) |
May 27, 2016 | 16.25 | 16.36 | 16.36 | 16.36 | 248,965 | +0.01(+0.03%) |
May 26, 2016 | 16.49 | 16.51 | 16.18 | 16.35 | 540,592 | +0.06(+0.34%) |
May 25, 2016 | 15.99 | 16.33 | 15.95 | 16.30 | 425,136 | +0.40(+2.50%) |
May 24, 2016 | 15.90 | 16.00 | 15.75 | 15.90 | 574,548 | +0.15(+0.98%) |
May 23, 2016 | 15.85 | 15.85 | 15.68 | 15.75 | 221,535 | -0.11(-0.70%) |
May 20, 2016 | 15.55 | 15.90 | 15.54 | 15.86 | 346,883 | +0.35(+2.23%) |
May 19, 2016 | 15.31 | 15.55 | 15.15 | 15.51 | 609,971 | +0.06(+0.39%) |
May 18, 2016 | 15.70 | 15.79 | 15.38 | 15.45 | 625,514 | -0.32(-2.02%) |
May 17, 2016 | 16.03 | 16.05 | 15.64 | 15.77 | 652,953 | -0.33(-2.05%) |
May 16, 2016 | 15.96 | 16.16 | 15.93 | 16.10 | 384,458 | +0.34(+2.13%) |
May 13, 2016 | 15.82 | 15.93 | 15.72 | 15.76 | 219,832 | -0.10(-0.62%) |
May 12, 2016 | 16.04 | 16.11 | 15.70 | 15.86 | 313,007 | +0.05(+0.35%) |
May 11, 2016 | 15.64 | 15.96 | 15.64 | 15.81 | 514,134 | +0.14(+0.88%) |
May 10, 2016 | 15.46 | 15.75 | 15.46 | 15.67 | 355,012 | +0.29(+1.86%) |
May 09, 2016 | 15.42 | 15.46 | 15.23 | 15.38 | 476,345 | -0.17(-1.10%) |
May 06, 2016 | 15.91 | 16.05 | 15.45 | 15.55 | 620,072 | -0.58(-3.61%) |
May 05, 2016 | 16.12 | 16.25 | 15.99 | 16.14 | 602,662 | +0.21(+1.35%) |
May 04, 2016 | 15.98 | 16.11 | 15.74 | 15.92 | 552,524 | -0.17(-1.06%) |
May 03, 2016 | 16.25 | 16.25 | 15.96 | 16.09 | 452,641 | -0.41(-2.47%) |
May 02, 2016 | 16.51 | 16.53 | 16.22 | 16.50 | 445,418 | +0.02(+0.10%) |
Apr 29, 2016 | 16.62 | 16.71 | 16.32 | 16.48 | 525,367 | -0.15(-0.89%) |
Apr 28, 2016 | 16.57 | 16.84 | 16.31 | 16.63 | 800,778 | +0.01(+0.07%) |
Apr 27, 2016 | 16.60 | 16.70 | 16.44 | 16.62 | 607,518 | +0.18(+1.10%) |
Apr 26, 2016 | 16.30 | 16.57 | 16.27 | 16.44 | 585,509 | +0.35(+2.19%) |
Apr 25, 2016 | 16.32 | 16.32 | 15.96 | 16.09 | 545,567 | -0.26(-1.58%) |
Apr 22, 2016 | 16.33 | 16.57 | 16.20 | 16.35 | 902,252 | +0.09(+0.54%) |
Apr 21, 2016 | 16.02 | 16.29 | 15.97 | 16.26 | 806,699 | +0.27(+1.68%) |
Apr 20, 2016 | 15.70 | 16.05 | 15.63 | 15.99 | 543,426 | +0.23(+1.49%) |
Apr 19, 2016 | 15.53 | 15.77 | 15.45 | 15.75 | 348,588 | +0.36(+2.34%) |
Apr 18, 2016 | 14.81 | 15.47 | 14.81 | 15.39 | 479,394 | +0.28(+1.84%) |
Apr 15, 2016 | 15.15 | 15.19 | 14.97 | 15.11 | 493,276 | -0.15(-0.97%) |
Apr 14, 2016 | 15.34 | 15.34 | 15.17 | 15.26 | 351,279 | -0.06(-0.39%) |
Apr 13, 2016 | 15.11 | 15.35 | 14.98 | 15.32 | 451,012 | +0.29(+1.93%) |
Apr 12, 2016 | 14.71 | 15.17 | 14.65 | 15.03 | 588,906 | +0.36(+2.42%) |
Apr 11, 2016 | 14.74 | 14.80 | 14.60 | 14.68 | 343,008 | +0.03(+0.22%) |
Apr 08, 2016 | 14.56 | 14.74 | 14.56 | 14.64 | 420,452 | +0.33(+2.33%) |
Apr 07, 2016 | 14.34 | 14.49 | 14.19 | 14.31 | 289,058 | -0.14(-0.95%) |
Apr 06, 2016 | 14.12 | 14.48 | 14.12 | 14.45 | 433,596 | +0.38(+2.68%) |
Apr 05, 2016 | 14.11 | 14.17 | 14.00 | 14.07 | 475,514 | -0.19(-1.34%) |
Apr 04, 2016 | 14.39 | 14.45 | 14.24 | 14.26 | 358,441 | -0.15(-1.02%) |