Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.15 | 17.20 | 17.12 | 17.12 | 5,590 | +0.01(+0.05%) |
Apr 27, 2017 | 17.14 | 17.23 | 17.10 | 17.11 | 12,292 | -0.00(-0.03%) |
Apr 26, 2017 | 17.12 | 17.22 | 17.11 | 17.11 | 3,637 | -0.12(-0.68%) |
Apr 25, 2017 | 17.18 | 17.23 | 17.17 | 17.23 | 2,708 | -0.03(-0.16%) |
Apr 24, 2017 | 17.17 | 17.30 | 17.17 | 17.25 | 12,341 | +0.13(+0.76%) |
Apr 21, 2017 | 17.17 | 17.17 | 17.12 | 17.12 | 9,657 | -0.03(-0.16%) |
Apr 20, 2017 | 17.16 | 17.23 | 17.14 | 17.15 | 2,349 | +0.01(+0.05%) |
Apr 19, 2017 | 17.25 | 17.25 | 17.12 | 17.14 | 14,924 | -0.06(-0.32%) |
Apr 18, 2017 | 17.27 | 17.28 | 17.20 | 17.20 | 2,324 | +0.00(+0.00%) |
Apr 17, 2017 | 17.17 | 17.26 | 17.15 | 17.20 | 11,977 | +0.07(+0.44%) |
Apr 13, 2017 | 17.07 | 17.14 | 17.07 | 17.12 | 5,171 | +0.03(+0.16%) |
Apr 12, 2017 | 17.04 | 17.10 | 17.04 | 17.10 | 1,838 | +0.10(+0.57%) |
Apr 11, 2017 | 16.98 | 17.07 | 16.97 | 17.00 | 4,372 | -0.00(-0.03%) |
Apr 10, 2017 | 16.95 | 17.08 | 16.95 | 17.00 | 2,710 | -0.01(-0.05%) |
Apr 07, 2017 | 17.10 | 17.10 | 17.01 | 17.01 | 6,316 | -0.01(-0.05%) |
Apr 06, 2017 | 17.04 | 17.06 | 16.98 | 17.02 | 2,864 | +0.00(+0.00%) |
Apr 05, 2017 | 17.01 | 17.09 | 16.98 | 17.02 | 6,080 | -0.05(-0.27%) |
Apr 04, 2017 | 17.00 | 17.10 | 16.99 | 17.07 | 4,937 | -0.02(-0.11%) |
Apr 03, 2017 | 17.11 | 17.11 | 17.04 | 17.09 | 3,272 | +0.02(+0.11%) |
Mar 31, 2017 | 17.16 | 17.16 | 17.04 | 17.07 | 2,679 | -0.07(-0.44%) |
Mar 30, 2017 | 17.14 | 17.17 | 17.11 | 17.14 | 4,980 | +0.01(+0.05%) |
Mar 29, 2017 | 17.16 | 17.16 | 17.08 | 17.13 | 8,093 | +0.06(+0.33%) |
Mar 28, 2017 | 17.09 | 17.14 | 17.04 | 17.08 | 2,392 | -0.04(-0.23%) |
Mar 27, 2017 | 17.09 | 17.14 | 17.09 | 17.12 | 4,283 | -0.04(-0.21%) |
Mar 24, 2017 | 17.11 | 17.15 | 17.08 | 17.15 | 20,674 | +0.05(+0.30%) |
Mar 23, 2017 | 17.02 | 17.10 | 17.02 | 17.10 | 1,985 | -0.01(-0.03%) |
Mar 22, 2017 | 17.13 | 17.13 | 17.05 | 17.11 | 612 | +0.06(+0.33%) |
Mar 21, 2017 | 17.12 | 17.17 | 17.01 | 17.05 | 5,022 | -0.05(-0.30%) |
Mar 20, 2017 | 17.02 | 17.10 | 17.02 | 17.10 | 960 | +0.08(+0.47%) |
Mar 17, 2017 | 17.02 | 17.04 | 17.01 | 17.02 | 1,548 | +0.01(+0.05%) |
Mar 16, 2017 | 17.00 | 17.01 | 17.00 | 17.01 | 1,827 | +0.07(+0.38%) |
Mar 15, 2017 | 16.71 | 16.95 | 16.71 | 16.95 | 10,092 | +0.16(+0.94%) |
Mar 14, 2017 | 16.70 | 16.80 | 16.70 | 16.79 | 5,739 | +0.06(+0.36%) |
Mar 13, 2017 | 16.76 | 16.78 | 16.67 | 16.73 | 7,293 | +0.00(+0.03%) |
Mar 10, 2017 | 16.67 | 16.83 | 16.67 | 16.72 | 6,727 | +0.09(+0.56%) |
Mar 09, 2017 | 16.68 | 16.68 | 16.59 | 16.63 | 9,554 | -0.10(-0.61%) |
Mar 08, 2017 | 16.75 | 16.81 | 16.72 | 16.73 | 3,217 | -0.08(-0.50%) |
Mar 07, 2017 | 16.81 | 16.85 | 16.80 | 16.82 | 6,485 | +0.04(+0.22%) |
Mar 06, 2017 | 16.80 | 16.80 | 16.75 | 16.78 | 9,875 | -0.07(-0.39%) |
Mar 03, 2017 | 16.82 | 16.85 | 16.74 | 16.85 | 8,723 | +0.17(+1.00%) |
Mar 02, 2017 | 16.76 | 16.85 | 16.67 | 16.68 | 5,139 | -0.17(-0.99%) |
Mar 01, 2017 | 16.80 | 16.85 | 16.74 | 16.85 | 7,824 | -0.01(-0.06%) |
Feb 28, 2017 | 16.87 | 16.91 | 16.84 | 16.85 | 2,168 | -0.06(-0.34%) |
Feb 27, 2017 | 16.93 | 16.93 | 16.91 | 16.91 | 308 | +0.03(+0.17%) |
Feb 24, 2017 | 16.97 | 16.97 | 16.88 | 16.88 | 6,195 | -0.08(-0.49%) |
Feb 23, 2017 | 16.96 | 16.99 | 16.92 | 16.97 | 9,334 | +0.08(+0.50%) |
Feb 22, 2017 | 16.85 | 16.88 | 16.82 | 16.88 | 5,877 | +0.05(+0.33%) |
Feb 21, 2017 | 16.79 | 16.83 | 16.79 | 16.83 | 3,762 | +0.04(+0.23%) |
Feb 17, 2017 | 16.79 | 16.79 | 16.79 | 0 | -0.07(-0.39%) | |
Feb 16, 2017 | 16.90 | 16.90 | 16.81 | 16.85 | 24,405 | -0.04(-0.22%) |
Feb 15, 2017 | 16.82 | 16.89 | 16.82 | 16.89 | 16,779 | +0.05(+0.28%) |
Feb 14, 2017 | 16.82 | 16.85 | 16.80 | 16.85 | 10,020 | +0.05(+0.29%) |
Feb 13, 2017 | 16.76 | 16.80 | 16.74 | 16.80 | 8,623 | +0.01(+0.05%) |
Feb 10, 2017 | 16.75 | 16.83 | 16.75 | 16.79 | 1,926 | +0.09(+0.56%) |
Feb 09, 2017 | 16.69 | 16.70 | 16.69 | 16.70 | 796 | +0.02(+0.11%) |
Feb 08, 2017 | 16.73 | 16.85 | 16.65 | 16.68 | 14,126 | -0.13(-0.76%) |
Feb 07, 2017 | 16.78 | 16.81 | 16.76 | 16.81 | 1,893 | +0.04(+0.21%) |
Feb 06, 2017 | 16.90 | 16.90 | 16.77 | 16.77 | 8,562 | +0.01(+0.06%) |
Feb 03, 2017 | 16.87 | 16.88 | 16.70 | 16.76 | 13,327 | +0.03(+0.17%) |
Feb 02, 2017 | 16.83 | 16.85 | 16.68 | 16.73 | 17,999 | +0.09(+0.52%) |
Feb 01, 2017 | 16.67 | 16.72 | 16.61 | 16.65 | 4,386 | +0.02(+0.09%) |
Jan 31, 2017 | 16.62 | 16.69 | 16.61 | 16.63 | 14,743 | +0.06(+0.34%) |
Jan 30, 2017 | 16.53 | 16.64 | 16.53 | 16.58 | 5,249 | +0.06(+0.34%) |
Jan 27, 2017 | 16.60 | 16.60 | 16.46 | 16.52 | 6,958 | +0.06(+0.34%) |
Jan 26, 2017 | 16.49 | 16.49 | 16.44 | 16.46 | 2,989 | -0.11(-0.67%) |
Jan 25, 2017 | 16.48 | 16.59 | 16.47 | 16.58 | 17,505 | +0.02(+0.14%) |
Jan 24, 2017 | 16.55 | 16.59 | 16.52 | 16.55 | 3,585 | +0.01(+0.03%) |
Jan 23, 2017 | 16.53 | 16.59 | 16.48 | 16.55 | 7,769 | +0.10(+0.62%) |
Jan 20, 2017 | 16.45 | 16.50 | 16.41 | 16.45 | 7,585 | +0.01(+0.06%) |
Jan 19, 2017 | 16.36 | 16.44 | 16.36 | 16.44 | 4,232 | +0.03(+0.17%) |
Jan 18, 2017 | 16.45 | 16.48 | 16.38 | 16.41 | 66,704 | -0.07(-0.40%) |
Jan 17, 2017 | 16.44 | 16.55 | 16.44 | 16.47 | 6,908 | +0.07(+0.40%) |
Jan 13, 2017 | 16.41 | 16.41 | 16.41 | 0 | -0.05(-0.32%) | |
Jan 12, 2017 | 16.47 | 16.52 | 16.45 | 16.46 | 3,616 | +0.15(+0.95%) |
Jan 11, 2017 | 16.30 | 16.32 | 16.30 | 16.31 | 1,475 | -0.00(-0.03%) |
Jan 10, 2017 | 16.31 | 16.35 | 16.29 | 16.31 | 6,042 | -0.08(-0.51%) |
Jan 09, 2017 | 16.34 | 16.46 | 16.34 | 16.39 | 5,756 | +0.01(+0.09%) |
Jan 06, 2017 | 16.45 | 16.46 | 16.38 | 16.38 | 2,838 | -0.07(-0.44%) |
Jan 05, 2017 | 16.46 | 16.47 | 16.45 | 16.45 | 1,616 | +0.13(+0.78%) |
Jan 04, 2017 | 16.31 | 16.36 | 16.27 | 16.32 | 143,912 | +0.13(+0.80%) |
Jan 03, 2017 | 16.19 | 16.19 | 16.19 | 16.19 | 1,148 | -0.08(-0.51%) |
Dec 30, 2016 | 16.28 | 16.28 | 16.28 | 0 | -0.05(-0.29%) | |
Dec 29, 2016 | 16.36 | 16.43 | 16.25 | 16.32 | 4,102 | +0.07(+0.46%) |
Dec 28, 2016 | 16.21 | 16.25 | 16.18 | 16.25 | 1,656 | +0.03(+0.17%) |
Dec 27, 2016 | 16.30 | 16.35 | 16.20 | 16.22 | 4,951 | -0.06(-0.34%) |
Dec 23, 2016 | 16.28 | 16.28 | 16.28 | 0 | +0.03(+0.17%) | |
Dec 22, 2016 | 16.23 | 16.29 | 16.21 | 16.25 | 1,811 | +0.00(+0.00%) |
Dec 21, 2016 | 16.28 | 16.31 | 16.21 | 16.25 | 9,357 | +0.02(+0.11%) |
Dec 20, 2016 | 16.28 | 16.28 | 16.18 | 16.23 | 6,926 | +0.00(+0.02%) |
Dec 19, 2016 | 16.19 | 16.23 | 16.19 | 16.23 | 2,143 | +0.07(+0.44%) |
Dec 16, 2016 | 16.22 | 16.33 | 16.16 | 16.16 | 43,547 | -0.05(-0.29%) |
Dec 15, 2016 | 16.16 | 16.24 | 16.16 | 16.20 | 5,190 | -0.13(-0.80%) |
Dec 14, 2016 | 16.42 | 16.47 | 16.28 | 16.33 | 3,698 | -0.07(-0.45%) |
Dec 13, 2016 | 16.45 | 16.50 | 16.38 | 16.41 | 8,068 | -0.01(-0.06%) |
Dec 12, 2016 | 16.38 | 16.42 | 16.38 | 16.42 | 1,273 | +0.13(+0.80%) |
Dec 09, 2016 | 16.30 | 16.36 | 16.29 | 16.29 | 4,980 | +0.01(+0.06%) |
Dec 08, 2016 | 16.32 | 16.36 | 16.28 | 16.28 | 8,141 | -0.08(-0.51%) |
Dec 07, 2016 | 16.32 | 16.44 | 16.32 | 16.36 | 8,858 | +0.07(+0.46%) |
Dec 06, 2016 | 16.36 | 16.36 | 16.29 | 16.29 | 18,228 | +0.06(+0.34%) |
Dec 05, 2016 | 16.18 | 16.26 | 16.18 | 16.23 | 8,962 | +0.07(+0.40%) |
Dec 02, 2016 | 16.12 | 16.19 | 16.12 | 16.17 | 7,838 | +0.06(+0.35%) |
Dec 01, 2016 | 16.08 | 16.17 | 16.05 | 16.11 | 4,963 | -0.02(-0.12%) |
Nov 30, 2016 | 16.11 | 16.14 | 16.09 | 16.13 | 14,004 | +0.01(+0.05%) |
Nov 29, 2016 | 16.04 | 16.18 | 16.04 | 16.12 | 10,084 | -0.08(-0.51%) |
Nov 28, 2016 | 16.21 | 16.21 | 16.08 | 16.20 | 2,195 | +0.11(+0.69%) |
Nov 25, 2016 | 16.04 | 16.09 | 16.04 | 16.09 | 1,394 | +0.06(+0.40%) |
Nov 23, 2016 | 16.03 | 16.03 | 16.03 | 0 | -0.19(-1.14%) | |
Nov 22, 2016 | 16.11 | 16.24 | 16.11 | 16.21 | 7,322 | +0.01(+0.06%) |
Nov 21, 2016 | 16.13 | 16.20 | 16.12 | 16.20 | 24,020 | +0.08(+0.52%) |
Nov 18, 2016 | 16.23 | 16.23 | 16.05 | 16.12 | 15,314 | -0.03(-0.17%) |
Nov 17, 2016 | 16.24 | 16.24 | 16.09 | 16.15 | 4,097 | +0.02(+0.12%) |
Nov 16, 2016 | 16.14 | 16.22 | 16.13 | 16.13 | 25,187 | -0.19(-1.14%) |
Nov 15, 2016 | 16.17 | 16.31 | 16.17 | 16.31 | 14,542 | +0.13(+0.81%) |
Nov 14, 2016 | 16.15 | 16.19 | 16.08 | 16.18 | 4,348 | -0.09(-0.57%) |
Nov 11, 2016 | 16.32 | 16.34 | 16.08 | 16.28 | 4,116 | -0.13(-0.79%) |
Nov 10, 2016 | 16.56 | 16.56 | 16.31 | 16.41 | 16,130 | -0.25(-1.51%) |
Nov 09, 2016 | 16.75 | 16.77 | 16.57 | 16.66 | 2,743 | -0.31(-1.81%) |
Nov 08, 2016 | 16.83 | 17.01 | 16.83 | 16.97 | 80,151 | +0.08(+0.50%) |
Nov 07, 2016 | 16.85 | 16.89 | 16.74 | 16.88 | 48,000 | +0.05(+0.28%) |
Nov 04, 2016 | 16.78 | 16.85 | 16.70 | 16.84 | 44,506 | +0.00(+0.03%) |
Nov 03, 2016 | 16.84 | 16.85 | 16.82 | 16.83 | 17,601 | +0.00(+0.03%) |
Nov 02, 2016 | 16.86 | 16.86 | 16.82 | 16.83 | 103,462 | +0.03(+0.17%) |
Nov 01, 2016 | 16.87 | 16.87 | 16.80 | 16.80 | 6,698 | -0.07(-0.39%) |
Oct 31, 2016 | 16.83 | 16.90 | 16.79 | 16.86 | 350,344 | +0.07(+0.39%) |
Oct 28, 2016 | 16.80 | 16.85 | 16.77 | 16.80 | 16,152 | -0.02(-0.11%) |
Oct 27, 2016 | 16.86 | 16.89 | 16.82 | 16.82 | 1,963 | -0.15(-0.88%) |
Oct 26, 2016 | 16.83 | 16.97 | 16.83 | 16.97 | 2,418 | +0.03(+0.16%) |
Oct 25, 2016 | 16.99 | 16.99 | 16.88 | 16.94 | 10,868 | +0.06(+0.36%) |
Oct 24, 2016 | 16.98 | 16.98 | 16.88 | 16.88 | 1,224 | +0.02(+0.14%) |
Oct 21, 2016 | 16.85 | 16.85 | 16.85 | 16.85 | 240 | -0.07(-0.44%) |
Oct 19, 2016 | 16.88 | 16.96 | 16.84 | 16.93 | 137 | +0.08(+0.50%) |
Oct 18, 2016 | 16.83 | 16.86 | 16.79 | 16.85 | 6,908 | +0.07(+0.39%) |
Oct 17, 2016 | 16.67 | 16.81 | 16.67 | 16.78 | 13,843 | -0.04(-0.22%) |
Oct 13, 2016 | 16.75 | 16.82 | 16.69 | 16.82 | 10 | +0.04(+0.23%) |
Oct 12, 2016 | 16.76 | 16.78 | 16.76 | 16.78 | 826 | +0.00(+0.01%) |
Oct 11, 2016 | 16.81 | 16.81 | 16.78 | 16.78 | 964 | -0.09(-0.52%) |
Oct 10, 2016 | 16.85 | 16.91 | 16.84 | 16.86 | 1,153 | +0.03(+0.17%) |
Oct 06, 2016 | 16.80 | 16.93 | 16.80 | 16.84 | 10 | -0.03(-0.17%) |
Oct 05, 2016 | 16.92 | 16.95 | 16.80 | 16.86 | 69,190 | +0.04(+0.22%) |
Oct 04, 2016 | 16.89 | 16.98 | 16.82 | 16.83 | 49,508 | -0.18(-1.04%) |
Oct 03, 2016 | 17.03 | 17.04 | 16.94 | 17.00 | 77,229 | +0.07(+0.38%) |
Sep 30, 2016 | 16.93 | 16.94 | 16.89 | 16.94 | 3,765 | +0.05(+0.28%) |
Sep 29, 2016 | 17.00 | 17.01 | 16.86 | 16.89 | 2,685 | -0.14(-0.82%) |
Sep 28, 2016 | 17.00 | 17.03 | 16.90 | 17.03 | 12,610 | +0.05(+0.27%) |
Sep 27, 2016 | 16.97 | 16.98 | 16.79 | 16.98 | 3,820 | +0.08(+0.50%) |
Sep 26, 2016 | 16.86 | 16.99 | 16.75 | 16.90 | 9,171 | -0.04(-0.22%) |
Sep 23, 2016 | 16.95 | 17.00 | 16.94 | 16.94 | 3,617 | +0.03(+0.19%) |
Sep 22, 2016 | 16.96 | 16.97 | 16.91 | 16.91 | 2,070 | +0.07(+0.41%) |
Sep 21, 2016 | 16.84 | 16.85 | 16.84 | 16.84 | 1,160 | +0.04(+0.22%) |
Sep 20, 2016 | 16.81 | 16.81 | 16.75 | 16.80 | 3,815 | +0.07(+0.39%) |
Sep 19, 2016 | 16.83 | 16.83 | 16.71 | 16.73 | 2,074 | +0.04(+0.22%) |
Sep 16, 2016 | 16.70 | 16.77 | 16.66 | 16.70 | 2,056 | -0.07(-0.44%) |
Sep 15, 2016 | 16.78 | 16.81 | 16.63 | 16.77 | 5,966 | +0.08(+0.50%) |
Sep 14, 2016 | 16.59 | 16.70 | 16.59 | 16.69 | 1,056 | +0.03(+0.17%) |
Sep 13, 2016 | 16.71 | 16.74 | 16.66 | 16.66 | 1,884 | -0.16(-0.94%) |
Sep 12, 2016 | 16.75 | 16.87 | 16.74 | 16.82 | 6,749 | +0.04(+0.22%) |
Sep 09, 2016 | 16.78 | 16.88 | 16.73 | 16.78 | 91,693 | -0.20(-1.15%) |
Sep 08, 2016 | 17.08 | 17.08 | 16.97 | 16.98 | 5,731 | -0.10(-0.57%) |
Sep 07, 2016 | 16.98 | 17.09 | 16.98 | 17.07 | 6,509 | +0.09(+0.51%) |
Sep 06, 2016 | 16.93 | 16.98 | 16.89 | 16.98 | 7,969 | +0.20(+1.22%) |
Sep 02, 2016 | 16.76 | 16.78 | 16.78 | 16.78 | 1,719 | +0.07(+0.45%) |
Sep 01, 2016 | 16.66 | 16.71 | 16.66 | 16.71 | 6,232 | +0.03(+0.17%) |
Aug 31, 2016 | 16.76 | 16.80 | 16.68 | 16.68 | 944 | -0.12(-0.72%) |
Aug 30, 2016 | 16.73 | 16.82 | 16.67 | 16.80 | 6,434 | +0.01(+0.06%) |
Aug 29, 2016 | 16.77 | 16.79 | 16.77 | 16.79 | 1,092 | -0.06(-0.35%) |
Aug 26, 2016 | 16.96 | 16.96 | 16.82 | 16.85 | 780 | -0.08(-0.45%) |
Aug 25, 2016 | 16.90 | 16.92 | 16.90 | 16.92 | 396 | +0.03(+0.19%) |
Aug 24, 2016 | 16.87 | 16.90 | 16.76 | 16.89 | 5,155 | +0.02(+0.11%) |
Aug 23, 2016 | 17.02 | 17.02 | 16.83 | 16.87 | 5,738 | -0.10(-0.60%) |
Aug 22, 2016 | 17.00 | 17.04 | 16.95 | 16.98 | 18,820 | -0.14(-0.82%) |
Aug 19, 2016 | 16.99 | 17.11 | 16.99 | 17.11 | 9,557 | -0.01(-0.05%) |
Aug 18, 2016 | 17.00 | 17.16 | 17.00 | 17.12 | 6,252 | +0.11(+0.66%) |
Aug 17, 2016 | 16.92 | 17.08 | 16.92 | 17.01 | 6,365 | -0.17(-0.97%) |
Aug 16, 2016 | 17.11 | 17.18 | 17.10 | 17.18 | 6,547 | +0.07(+0.38%) |
Aug 15, 2016 | 16.97 | 17.12 | 16.97 | 17.12 | 1,315 | +0.10(+0.60%) |
Aug 12, 2016 | 16.95 | 17.06 | 16.94 | 17.01 | 17,035 | -0.02(-0.11%) |
Aug 11, 2016 | 16.96 | 17.03 | 16.96 | 17.03 | 817 | +0.03(+0.16%) |
Aug 10, 2016 | 16.97 | 17.06 | 16.94 | 17.00 | 8,752 | +0.09(+0.55%) |
Aug 09, 2016 | 16.92 | 16.98 | 16.91 | 16.91 | 2,563 | +0.04(+0.22%) |
Aug 08, 2016 | 16.77 | 16.88 | 16.77 | 16.87 | 5,338 | +0.09(+0.52%) |
Aug 05, 2016 | 16.68 | 16.79 | 16.67 | 16.79 | 1,116 | +0.10(+0.59%) |
Aug 04, 2016 | 16.62 | 16.76 | 16.62 | 16.69 | 17,773 | +0.07(+0.45%) |
Aug 03, 2016 | 16.62 | 16.68 | 16.61 | 16.61 | 5,426 | -0.11(-0.65%) |
Aug 02, 2016 | 16.69 | 16.72 | 16.69 | 16.72 | 1,076 | +0.07(+0.45%) |
Aug 01, 2016 | 16.66 | 16.75 | 16.60 | 16.65 | 4,262 | -0.08(-0.46%) |
Jul 29, 2016 | 16.65 | 16.75 | 16.65 | 16.72 | 4,901 | +0.13(+0.79%) |
Jul 28, 2016 | 16.64 | 16.66 | 16.53 | 16.59 | 7,810 | -0.07(-0.44%) |
Jul 27, 2016 | 16.52 | 16.67 | 16.52 | 16.67 | 797 | +0.11(+0.69%) |
Jul 26, 2016 | 16.55 | 16.55 | 16.55 | 16.55 | 180 | -0.04(-0.25%) |
Jul 25, 2016 | 16.65 | 16.65 | 16.50 | 16.59 | 6,858 | -0.03(-0.20%) |
Jul 22, 2016 | 16.61 | 16.63 | 16.61 | 16.63 | 464 | +0.01(+0.05%) |
Jul 21, 2016 | 16.62 | 16.62 | 16.62 | 16.62 | 5,527 | -0.09(-0.52%) |
Jul 20, 2016 | 16.74 | 16.75 | 16.64 | 16.71 | 20,233 | +0.08(+0.50%) |
Jul 19, 2016 | 16.59 | 16.73 | 16.59 | 16.62 | 15,933 | -0.12(-0.72%) |
Jul 18, 2016 | 16.79 | 16.84 | 16.74 | 16.74 | 4,612 | -0.06(-0.33%) |
Jul 15, 2016 | 16.79 | 16.85 | 16.77 | 16.80 | 8,085 | -0.03(-0.17%) |
Jul 14, 2016 | 16.76 | 16.85 | 16.71 | 16.83 | 1,506 | +0.14(+0.86%) |
Jul 13, 2016 | 16.66 | 16.75 | 16.66 | 16.68 | 3,066 | -0.08(-0.47%) |
Jul 12, 2016 | 16.79 | 16.81 | 16.73 | 16.76 | 7,171 | +0.19(+1.12%) |
Jul 11, 2016 | 16.60 | 16.71 | 16.58 | 16.58 | 1,552 | -0.10(-0.62%) |
Jul 08, 2016 | 16.64 | 16.68 | 16.64 | 16.68 | 645 | +0.26(+1.60%) |
Jul 07, 2016 | 16.52 | 16.60 | 16.42 | 16.42 | 4,443 | -0.06(-0.34%) |
Jul 06, 2016 | 16.50 | 16.50 | 16.46 | 16.47 | 564 | -0.09(-0.53%) |
Jul 05, 2016 | 16.68 | 16.68 | 16.55 | 16.56 | 4,333 | -0.21(-1.25%) |
Jul 01, 2016 | 16.74 | 16.77 | 16.77 | 16.77 | 88,967 | +0.13(+0.77%) |
Jun 30, 2016 | 16.60 | 16.71 | 16.60 | 16.64 | 7,936 | +0.10(+0.58%) |
Jun 29, 2016 | 16.52 | 16.60 | 16.52 | 16.55 | 1,346 | +0.02(+0.11%) |
Jun 28, 2016 | 16.48 | 16.53 | 16.35 | 16.53 | 9,108 | +0.22(+1.37%) |
Jun 27, 2016 | 16.27 | 16.31 | 16.12 | 16.31 | 17,446 | -0.07(-0.40%) |
Jun 24, 2016 | 16.36 | 16.55 | 16.32 | 16.37 | 2,217 | -0.30(-1.79%) |
Jun 23, 2016 | 16.64 | 16.68 | 16.62 | 16.67 | 2,627 | +0.11(+0.68%) |
Jun 22, 2016 | 16.52 | 16.62 | 16.48 | 16.56 | 128,405 | +0.05(+0.33%) |
Jun 21, 2016 | 16.46 | 16.59 | 16.46 | 16.50 | 4,419 | +0.00(+0.01%) |
Jun 20, 2016 | 16.34 | 16.60 | 16.34 | 16.50 | 10,246 | +0.10(+0.62%) |
Jun 17, 2016 | 16.30 | 16.43 | 16.29 | 16.40 | 5,599 | +0.10(+0.63%) |
Jun 16, 2016 | 16.35 | 16.42 | 16.30 | 16.30 | 25,426 | -0.07(-0.40%) |
Jun 15, 2016 | 16.35 | 16.37 | 16.31 | 16.36 | 3,092 | +0.07(+0.40%) |
Jun 14, 2016 | 16.23 | 16.35 | 16.23 | 16.30 | 6,316 | -0.06(-0.34%) |
Jun 13, 2016 | 16.45 | 16.45 | 16.35 | 16.35 | 2,497 | -0.08(-0.51%) |
Jun 10, 2016 | 16.41 | 16.49 | 16.40 | 16.44 | 8,389 | -0.15(-0.90%) |
Jun 09, 2016 | 16.54 | 16.62 | 16.53 | 16.58 | 2,924 | -0.05(-0.28%) |
Jun 08, 2016 | 16.60 | 16.71 | 16.60 | 16.63 | 2,825 | +0.07(+0.39%) |
Jun 07, 2016 | 16.45 | 16.58 | 16.40 | 16.57 | 3,695 | +0.09(+0.56%) |
Jun 06, 2016 | 16.35 | 16.47 | 16.35 | 16.47 | 3,944 | +0.16(+0.99%) |
Jun 03, 2016 | 16.23 | 16.33 | 16.23 | 16.31 | 1,104 | +0.24(+1.47%) |
Jun 02, 2016 | 16.19 | 16.19 | 16.02 | 16.08 | 3,973 | +0.00(+0.02%) |
Jun 01, 2016 | 16.04 | 16.18 | 16.03 | 16.07 | 10,506 | -0.01(-0.06%) |
May 31, 2016 | 16.13 | 16.20 | 16.06 | 16.08 | 6,109 | -0.11(-0.69%) |
May 27, 2016 | 16.24 | 16.19 | 16.19 | 16.19 | 6,769 | +0.04(+0.23%) |
May 26, 2016 | 16.30 | 16.30 | 16.15 | 16.16 | 9,811 | +0.03(+0.17%) |
May 25, 2016 | 16.23 | 16.23 | 16.08 | 16.13 | 6,080 | -0.01(-0.06%) |
May 24, 2016 | 16.03 | 16.19 | 16.03 | 16.14 | 5,233 | +0.04(+0.23%) |
May 23, 2016 | 16.05 | 16.13 | 16.05 | 16.10 | 3,308 | -0.04(-0.23%) |
May 20, 2016 | 16.10 | 16.17 | 16.09 | 16.14 | 37,854 | +0.08(+0.52%) |
May 19, 2016 | 16.10 | 16.15 | 16.04 | 16.05 | 6,970 | -0.12(-0.75%) |
May 18, 2016 | 16.31 | 16.31 | 16.13 | 16.18 | 2,667 | -0.15(-0.91%) |
May 17, 2016 | 16.36 | 16.36 | 16.31 | 16.32 | 957 | +0.01(+0.06%) |
May 16, 2016 | 16.29 | 16.32 | 16.24 | 16.31 | 4,270 | -0.05(-0.28%) |
May 13, 2016 | 16.39 | 16.39 | 16.25 | 16.36 | 15,180 | -0.04(-0.23%) |
May 12, 2016 | 16.37 | 16.44 | 16.36 | 16.40 | 6,617 | -0.10(-0.62%) |
May 11, 2016 | 16.41 | 16.50 | 16.39 | 16.50 | 3,230 | +0.20(+1.20%) |
May 10, 2016 | 16.31 | 16.42 | 16.31 | 16.31 | 3,240 | +0.02(+0.11%) |
May 09, 2016 | 16.31 | 16.32 | 16.27 | 16.29 | 2,555 | -0.19(-1.16%) |
May 06, 2016 | 16.40 | 16.48 | 16.37 | 16.48 | 41,733 | +0.06(+0.37%) |
May 05, 2016 | 16.39 | 16.43 | 16.39 | 16.42 | 18,232 | -0.02(-0.11%) |
May 04, 2016 | 16.45 | 16.48 | 16.40 | 16.44 | 8,458 | -0.10(-0.62%) |
May 03, 2016 | 16.62 | 16.62 | 16.50 | 16.54 | 7,827 | -0.25(-1.50%) |