Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.22 | 21.22 | 21.18 | 21.18 | 1,013 | -0.04(-0.20%) |
Apr 27, 2017 | 21.22 | 21.22 | 21.22 | 21.22 | 706 | +0.07(+0.33%) |
Apr 26, 2017 | 21.20 | 21.22 | 20.98 | 21.15 | 4,350 | -0.07(-0.33%) |
Apr 25, 2017 | 20.88 | 21.22 | 20.73 | 21.22 | 4,037 | +0.34(+1.62%) |
Apr 24, 2017 | 20.88 | 20.88 | 20.88 | 20.88 | 280 | -0.00(-0.00%) |
Apr 21, 2017 | 20.84 | 21.14 | 20.84 | 20.88 | 6,308 | +0.04(+0.18%) |
Apr 20, 2017 | 20.77 | 20.96 | 20.77 | 20.84 | 3,225 | -0.34(-1.59%) |
Apr 19, 2017 | 21.18 | 21.22 | 21.18 | 21.18 | 2,744 | +0.34(+1.62%) |
Apr 18, 2017 | 20.84 | 21.31 | 20.84 | 20.84 | 979 | -0.41(-1.94%) |
Apr 13, 2017 | 21.25 | 21.25 | 21.25 | 337 | +0.11(+0.53%) | |
Apr 12, 2017 | 21.33 | 21.33 | 21.14 | 21.14 | 534 | +0.26(+1.26%) |
Apr 11, 2017 | 20.81 | 21.33 | 20.66 | 20.88 | 9,196 | -0.34(-1.59%) |
Apr 10, 2017 | 21.31 | 21.31 | 20.43 | 21.22 | 2,200 | +0.45(+2.17%) |
Apr 07, 2017 | 21.67 | 21.67 | 20.77 | 20.77 | 1,581 | -0.90(-4.15%) |
Apr 06, 2017 | 20.73 | 21.67 | 20.73 | 21.67 | 400 | +1.20(+5.86%) |
Apr 05, 2017 | 20.62 | 21.11 | 20.47 | 20.47 | 11,653 | +0.00(+0.00%) |
Apr 04, 2017 | 21.37 | 21.59 | 20.32 | 20.47 | 10,945 | -1.01(-4.71%) |
Apr 03, 2017 | 21.22 | 21.67 | 21.22 | 21.48 | 1,967 | +0.26(+1.24%) |
Mar 31, 2017 | 21.22 | 21.29 | 21.18 | 21.22 | 6,829 | -0.30(-1.39%) |
Mar 30, 2017 | 21.63 | 21.70 | 21.51 | 21.52 | 7,622 | -0.11(-0.52%) |
Mar 29, 2017 | 21.47 | 21.70 | 21.47 | 21.63 | 4,046 | +0.22(+1.05%) |
Mar 28, 2017 | 21.67 | 21.67 | 21.40 | 21.40 | 1,181 | +0.00(+0.00%) |
Mar 27, 2017 | 21.40 | 21.40 | 21.25 | 21.40 | 1,533 | -0.00(-0.01%) |
Mar 24, 2017 | 21.50 | 21.50 | 21.41 | 21.41 | 941 | -0.15(-0.69%) |
Mar 23, 2017 | 21.55 | 21.59 | 21.33 | 21.55 | 4,072 | -0.15(-0.69%) |
Mar 22, 2017 | 21.48 | 21.74 | 21.35 | 21.70 | 12,240 | +0.15(+0.70%) |
Mar 21, 2017 | 21.70 | 21.82 | 21.29 | 21.55 | 10,770 | -0.30(-1.37%) |
Mar 20, 2017 | 21.59 | 21.97 | 21.48 | 21.85 | 23,034 | -0.15(-0.68%) |
Mar 17, 2017 | 19.13 | 22.04 | 19.12 | 22.00 | 101,586 | +2.14(+10.76%) |
Mar 16, 2017 | 19.87 | 19.87 | 19.87 | 19.87 | 548 | +0.00(+0.00%) |
Mar 15, 2017 | 20.09 | 20.21 | 19.87 | 19.87 | 1,107 | -0.34(-1.69%) |
Mar 14, 2017 | 19.91 | 20.27 | 19.91 | 20.21 | 1,239 | +0.30(+1.51%) |
Mar 13, 2017 | 19.91 | 19.91 | 19.91 | 19.91 | 846 | +0.04(+0.20%) |
Mar 10, 2017 | 20.24 | 20.24 | 19.87 | 19.87 | 1,449 | -0.26(-1.30%) |
Mar 09, 2017 | 20.17 | 20.24 | 20.13 | 20.13 | 3,497 | +0.04(+0.19%) |
Mar 08, 2017 | 19.94 | 20.09 | 19.94 | 20.09 | 3,229 | +0.13(+0.64%) |
Mar 07, 2017 | 19.85 | 20.00 | 19.85 | 19.97 | 1,346 | +0.19(+0.94%) |
Mar 06, 2017 | 19.71 | 19.78 | 19.71 | 19.78 | 1,213 | +0.22(+1.13%) |
Mar 03, 2017 | 19.44 | 19.78 | 19.44 | 19.56 | 3,887 | +0.00(+0.01%) |
Mar 02, 2017 | 19.56 | 19.56 | 19.56 | 19.56 | 524 | -0.01(-0.08%) |
Mar 01, 2017 | 19.55 | 19.63 | 19.55 | 19.57 | 3,138 | +0.31(+1.62%) |
Feb 28, 2017 | 19.56 | 19.56 | 19.10 | 19.26 | 13,042 | -0.37(-1.89%) |
Feb 27, 2017 | 18.78 | 19.63 | 18.78 | 19.63 | 9,880 | +0.86(+4.55%) |
Feb 24, 2017 | 18.78 | 18.78 | 18.78 | 18.78 | 2,873 | +0.00(+0.00%) |
Feb 23, 2017 | 18.78 | 19.04 | 18.78 | 18.78 | 4,788 | +0.00(+0.00%) |
Feb 22, 2017 | 19.52 | 19.52 | 18.78 | 18.78 | 11,970 | -0.84(-4.27%) |
Feb 21, 2017 | 19.41 | 19.61 | 19.41 | 19.61 | 613 | +0.39(+2.03%) |
Feb 17, 2017 | 19.22 | 19.22 | 19.22 | 0 | -0.37(-1.90%) | |
Feb 16, 2017 | 19.67 | 19.67 | 19.44 | 19.59 | 12,918 | -0.11(-0.57%) |
Feb 15, 2017 | 19.71 | 19.78 | 18.96 | 19.71 | 19,747 | +0.22(+1.15%) |
Feb 14, 2017 | 19.29 | 19.48 | 19.29 | 19.48 | 4,521 | +0.09(+0.48%) |
Feb 13, 2017 | 19.28 | 19.43 | 19.18 | 19.39 | 2,388 | -0.09(-0.48%) |
Feb 10, 2017 | 19.53 | 19.53 | 19.07 | 19.48 | 2,306 | +0.26(+1.35%) |
Feb 09, 2017 | 19.48 | 19.78 | 19.22 | 19.22 | 1,406 | -0.15(-0.77%) |
Feb 08, 2017 | 19.97 | 19.98 | 19.01 | 19.37 | 116,787 | -0.63(-3.16%) |
Feb 07, 2017 | 19.63 | 20.00 | 19.63 | 20.00 | 515 | +0.04(+0.19%) |
Feb 06, 2017 | 19.97 | 19.97 | 19.97 | 19.97 | 381 | -0.04(-0.19%) |
Feb 02, 2017 | 20.00 | 20.00 | 20.00 | 192 | -0.07(-0.37%) | |
Feb 01, 2017 | 20.08 | 20.15 | 19.59 | 20.08 | 12,835 | +0.04(+0.19%) |
Jan 31, 2017 | 20.04 | 20.08 | 20.00 | 20.04 | 2,006 | +0.30(+1.51%) |
Jan 30, 2017 | 19.58 | 19.74 | 19.52 | 19.74 | 2,483 | +0.33(+1.72%) |
Jan 26, 2017 | 19.41 | 19.41 | 19.41 | 26 | -0.07(-0.38%) | |
Jan 25, 2017 | 19.48 | 19.48 | 19.48 | 19.48 | 142 | +0.52(+2.75%) |
Jan 23, 2017 | 18.96 | 18.96 | 18.96 | 0 | -0.74(-3.77%) | |
Jan 20, 2017 | 19.63 | 19.71 | 19.63 | 19.71 | 2,872 | +0.15(+0.76%) |
Jan 19, 2017 | 19.41 | 19.56 | 19.41 | 19.56 | 2,869 | +0.22(+1.15%) |
Jan 18, 2017 | 19.45 | 19.61 | 18.66 | 19.33 | 4,494 | -0.15(-0.76%) |
Jan 17, 2017 | 19.71 | 20.89 | 19.48 | 19.48 | 1,800 | -0.22(-1.13%) |
Jan 12, 2017 | 19.71 | 19.71 | 19.71 | 0 | +0.71(+3.72%) | |
Jan 11, 2017 | 19.30 | 19.30 | 19.00 | 19.00 | 1,526 | -0.30(-1.54%) |
Jan 10, 2017 | 19.12 | 19.37 | 18.92 | 19.30 | 1,394 | +0.00(+0.00%) |
Jan 09, 2017 | 19.07 | 19.30 | 19.07 | 19.30 | 2,001 | -0.09(-0.47%) |
Jan 06, 2017 | 19.41 | 19.41 | 19.39 | 19.39 | 1,231 | -0.02(-0.10%) |
Jan 05, 2017 | 19.33 | 19.41 | 19.05 | 19.41 | 3,540 | +0.15(+0.77%) |
Jan 04, 2017 | 18.96 | 19.33 | 18.96 | 19.26 | 11,467 | -0.09(-0.48%) |
Jan 03, 2017 | 19.41 | 19.41 | 19.28 | 19.35 | 2,132 | +0.13(+0.68%) |
Dec 30, 2016 | 19.22 | 19.22 | 19.22 | 0 | +0.45(+2.38%) | |
Dec 29, 2016 | 19.18 | 19.18 | 18.78 | 18.78 | 2,188 | -0.22(-1.17%) |
Dec 28, 2016 | 19.00 | 19.00 | 19.00 | 19.00 | 134 | +0.04(+0.20%) |
Dec 27, 2016 | 19.00 | 19.00 | 18.96 | 18.96 | 1,156 | -0.04(-0.20%) |
Dec 23, 2016 | 19.00 | 19.00 | 19.00 | 0 | -0.41(-2.11%) | |
Dec 22, 2016 | 19.44 | 19.44 | 19.41 | 19.41 | 894 | -0.07(-0.38%) |
Dec 21, 2016 | 19.23 | 19.67 | 19.23 | 19.48 | 3,874 | -0.52(-2.60%) |
Dec 20, 2016 | 19.71 | 20.00 | 19.52 | 20.00 | 9,580 | +0.37(+1.89%) |
Dec 19, 2016 | 19.48 | 19.71 | 19.48 | 19.63 | 1,520 | -0.04(-0.19%) |
Dec 16, 2016 | 19.52 | 19.71 | 19.26 | 19.67 | 4,998 | +0.15(+0.76%) |
Dec 15, 2016 | 18.78 | 19.52 | 18.78 | 19.52 | 7,954 | +0.74(+3.96%) |
Dec 14, 2016 | 18.81 | 19.04 | 18.78 | 18.78 | 21,692 | -0.11(-0.59%) |
Dec 13, 2016 | 18.89 | 18.89 | 18.81 | 18.89 | 3,699 | -0.07(-0.39%) |
Dec 12, 2016 | 19.04 | 19.04 | 18.96 | 18.96 | 4,073 | -0.07(-0.39%) |
Dec 09, 2016 | 18.96 | 19.39 | 18.81 | 19.04 | 18,467 | +0.07(+0.39%) |
Dec 08, 2016 | 18.85 | 18.96 | 18.81 | 18.96 | 4,694 | +0.07(+0.39%) |
Dec 07, 2016 | 18.76 | 18.96 | 18.66 | 18.89 | 3,262 | +0.13(+0.67%) |
Dec 06, 2016 | 18.61 | 18.76 | 18.58 | 18.76 | 11,694 | +0.15(+0.79%) |
Dec 05, 2016 | 18.43 | 18.61 | 18.43 | 18.61 | 13,203 | +0.22(+1.20%) |
Dec 02, 2016 | 18.24 | 18.39 | 18.22 | 18.39 | 9,315 | +0.34(+1.86%) |
Dec 01, 2016 | 18.06 | 18.06 | 18.02 | 18.06 | 12,150 | -0.00(-0.02%) |
Nov 30, 2016 | 17.99 | 18.06 | 17.97 | 18.06 | 3,023 | +0.07(+0.41%) |
Nov 29, 2016 | 17.84 | 18.06 | 17.84 | 17.99 | 8,445 | -0.07(-0.41%) |
Nov 25, 2016 | 18.06 | 18.06 | 18.06 | 61 | +0.00(+0.00%) | |
Nov 23, 2016 | 18.06 | 18.06 | 18.06 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 17.70 | 18.06 | 17.70 | 18.06 | 4,102 | +0.04(+0.20%) |
Nov 21, 2016 | 18.06 | 18.06 | 18.02 | 18.02 | 1,143 | -0.04(-0.20%) |
Nov 18, 2016 | 18.04 | 18.06 | 18.02 | 18.06 | 5,397 | +0.15(+0.82%) |
Nov 17, 2016 | 17.36 | 18.80 | 17.34 | 17.91 | 6,577 | +0.59(+3.40%) |
Nov 16, 2016 | 17.25 | 17.32 | 17.16 | 17.32 | 3,866 | +0.18(+1.08%) |
Nov 15, 2016 | 17.21 | 17.21 | 17.14 | 17.14 | 689 | +0.04(+0.22%) |
Nov 14, 2016 | 17.21 | 17.25 | 17.10 | 17.10 | 8,007 | -0.11(-0.64%) |
Nov 11, 2016 | 16.95 | 17.21 | 16.95 | 17.21 | 197,592 | +0.35(+2.07%) |
Nov 10, 2016 | 16.95 | 16.95 | 16.77 | 16.86 | 2,463 | -0.09(-0.54%) |
Nov 09, 2016 | 16.88 | 16.95 | 16.81 | 16.95 | 5,766 | +0.15(+0.88%) |
Nov 08, 2016 | 16.77 | 16.95 | 16.73 | 16.81 | 4,365 | -0.20(-1.20%) |
Nov 07, 2016 | 16.92 | 17.01 | 16.68 | 17.01 | 4,553 | +0.57(+3.49%) |
Nov 04, 2016 | 16.40 | 16.57 | 16.36 | 16.44 | 2,588 | -0.37(-2.19%) |
Nov 03, 2016 | 16.95 | 16.95 | 16.81 | 16.81 | 949 | -0.04(-0.22%) |
Nov 02, 2016 | 16.88 | 17.07 | 16.54 | 16.84 | 8,059 | -0.08(-0.47%) |
Nov 01, 2016 | 16.95 | 16.95 | 16.76 | 16.92 | 3,204 | +0.34(+2.04%) |
Oct 31, 2016 | 16.84 | 16.96 | 16.59 | 16.59 | 6,217 | -0.67(-3.88%) |
Oct 28, 2016 | 17.32 | 17.40 | 17.26 | 17.26 | 1,125 | +0.05(+0.28%) |
Oct 27, 2016 | 17.14 | 17.29 | 17.14 | 17.21 | 1,627 | +0.05(+0.30%) |
Oct 26, 2016 | 17.31 | 17.32 | 17.03 | 17.16 | 2,479 | -0.14(-0.82%) |
Oct 21, 2016 | 17.29 | 17.30 | 17.30 | 17.30 | 55 | -0.06(-0.37%) |
Oct 19, 2016 | 17.34 | 17.36 | 17.36 | 17.36 | 17 | +0.18(+1.07%) |
Oct 18, 2016 | 16.95 | 17.69 | 16.59 | 17.18 | 8,508 | +0.22(+1.30%) |
Oct 17, 2016 | 16.95 | 17.18 | 16.95 | 16.95 | 1,644 | -0.04(-0.22%) |
Oct 13, 2016 | 17.14 | 16.99 | 16.99 | 16.99 | 42 | +0.02(+0.12%) |
Oct 12, 2016 | 17.11 | 17.14 | 16.97 | 16.97 | 4,292 | -0.02(-0.12%) |
Oct 10, 2016 | 16.99 | 16.99 | 16.99 | 16.99 | 113 | -0.19(-1.11%) |
Oct 05, 2016 | 17.18 | 17.18 | 17.18 | 17.18 | 949 | +0.01(+0.04%) |
Oct 03, 2016 | 17.25 | 17.18 | 17.18 | 17.18 | 63 | -0.07(-0.43%) |
Sep 30, 2016 | 16.77 | 17.25 | 16.77 | 17.25 | 2,448 | +0.00(+0.00%) |
Sep 29, 2016 | 17.14 | 17.25 | 17.00 | 17.25 | 3,277 | +0.26(+1.52%) |
Sep 28, 2016 | 16.99 | 16.99 | 16.99 | 16.99 | 252 | +0.04(+0.26%) |
Sep 27, 2016 | 17.18 | 17.22 | 16.77 | 16.95 | 2,110 | -0.10(-0.58%) |
Sep 23, 2016 | 17.15 | 17.05 | 17.05 | 17.05 | 14 | +0.34(+2.05%) |
Sep 22, 2016 | 17.00 | 17.22 | 16.70 | 16.70 | 567 | -0.25(-1.48%) |
Sep 21, 2016 | 16.95 | 17.04 | 16.95 | 16.95 | 1,138 | -0.13(-0.78%) |
Sep 20, 2016 | 16.87 | 17.23 | 16.87 | 17.09 | 2,455 | +0.17(+1.00%) |
Sep 19, 2016 | 17.15 | 17.25 | 16.61 | 16.92 | 6,660 | -0.21(-1.25%) |
Sep 16, 2016 | 17.13 | 17.13 | 17.13 | 17.13 | 609 | +0.38(+2.24%) |
Sep 15, 2016 | 17.15 | 17.15 | 16.76 | 16.76 | 895 | +0.02(+0.13%) |
Sep 14, 2016 | 16.62 | 17.18 | 16.62 | 16.73 | 649 | -0.28(-1.65%) |
Sep 13, 2016 | 17.04 | 17.18 | 16.76 | 17.01 | 3,034 | -0.19(-1.11%) |
Sep 12, 2016 | 17.25 | 17.25 | 17.21 | 17.21 | 841 | +0.25(+1.48%) |
Sep 08, 2016 | 16.95 | 16.95 | 16.95 | 16.95 | 16 | -0.13(-0.78%) |
Sep 06, 2016 | 16.94 | 17.09 | 17.09 | 17.09 | 4 | +0.23(+1.34%) |
Sep 02, 2016 | 16.80 | 16.86 | 16.86 | 16.86 | 2,875 | +0.10(+0.61%) |
Sep 01, 2016 | 16.56 | 16.76 | 16.55 | 16.76 | 7,207 | +0.37(+2.23%) |
Aug 31, 2016 | 16.48 | 16.55 | 16.39 | 16.39 | 3,308 | -0.14(-0.84%) |
Aug 29, 2016 | 16.45 | 16.53 | 16.53 | 16.53 | 225 | +0.18(+1.11%) |
Aug 26, 2016 | 16.25 | 16.35 | 16.16 | 16.35 | 12,605 | +0.12(+0.73%) |
Aug 25, 2016 | 16.39 | 16.39 | 16.23 | 16.23 | 5,568 | -0.16(-0.98%) |
Aug 24, 2016 | 16.39 | 16.45 | 16.34 | 16.39 | 13,330 | -0.17(-1.03%) |
Aug 23, 2016 | 16.74 | 16.76 | 16.53 | 16.57 | 5,500 | -0.18(-1.07%) |
Aug 22, 2016 | 16.69 | 16.76 | 16.69 | 16.74 | 8,760 | +0.09(+0.57%) |
Aug 19, 2016 | 16.75 | 16.75 | 16.65 | 16.65 | 1,677 | +0.04(+0.24%) |
Aug 18, 2016 | 16.65 | 16.65 | 16.21 | 16.61 | 5,133 | -0.04(-0.24%) |
Aug 16, 2016 | 16.71 | 16.65 | 16.65 | 16.65 | 2,738 | +0.00(+0.00%) |
Aug 15, 2016 | 16.28 | 16.65 | 16.28 | 16.65 | 3,214 | +0.22(+1.33%) |
Aug 12, 2016 | 16.24 | 16.43 | 16.24 | 16.43 | 1,641 | +0.15(+0.90%) |
Aug 11, 2016 | 16.20 | 16.28 | 16.17 | 16.28 | 3,590 | +0.11(+0.68%) |
Aug 09, 2016 | 16.17 | 16.17 | 16.17 | 16.17 | 60 | +0.03(+0.18%) |
Aug 08, 2016 | 16.15 | 16.15 | 16.15 | 16.15 | 323 | -0.03(-0.18%) |
Aug 05, 2016 | 16.17 | 16.17 | 16.16 | 16.17 | 4,074 | +0.00(+0.01%) |
Aug 04, 2016 | 16.17 | 16.17 | 16.17 | 16.17 | 205 | +0.04(+0.22%) |
Aug 03, 2016 | 16.07 | 16.24 | 16.05 | 16.14 | 5,614 | +0.09(+0.59%) |
Aug 02, 2016 | 16.01 | 16.07 | 16.01 | 16.04 | 3,523 | +0.08(+0.51%) |
Aug 01, 2016 | 15.86 | 16.16 | 15.85 | 15.96 | 4,420 | +0.10(+0.64%) |
Jul 29, 2016 | 15.99 | 15.99 | 15.86 | 15.86 | 1,248 | -0.14(-0.86%) |
Jul 27, 2016 | 16.03 | 16.00 | 16.00 | 16.00 | 23 | +0.01(+0.04%) |
Jul 26, 2016 | 16.00 | 16.00 | 15.99 | 15.99 | 1,284 | -0.07(-0.45%) |
Jul 25, 2016 | 15.99 | 16.07 | 15.98 | 16.07 | 2,544 | +0.15(+0.92%) |
Jul 22, 2016 | 15.93 | 15.93 | 15.91 | 15.92 | 1,724 | +0.00(+0.00%) |
Jul 21, 2016 | 15.92 | 15.92 | 15.91 | 15.92 | 2,277 | +0.10(+0.60%) |
Jul 20, 2016 | 15.82 | 15.97 | 15.77 | 15.82 | 3,590 | +0.07(+0.42%) |
Jul 19, 2016 | 15.76 | 15.76 | 15.74 | 15.76 | 2,254 | -0.02(-0.14%) |
Jul 18, 2016 | 15.69 | 15.88 | 15.69 | 15.78 | 5,820 | +0.01(+0.05%) |
Jul 15, 2016 | 15.77 | 15.77 | 15.77 | 15.77 | 739 | +0.14(+0.88%) |
Jul 14, 2016 | 15.62 | 15.72 | 15.49 | 15.63 | 2,910 | +0.15(+0.94%) |
Jul 13, 2016 | 16.18 | 16.18 | 15.42 | 15.49 | 4,593 | -0.28(-1.81%) |
Jul 12, 2016 | 15.55 | 15.80 | 15.52 | 15.77 | 11,404 | +0.00(+0.00%) |
Jul 11, 2016 | 15.74 | 15.77 | 15.73 | 15.77 | 3,072 | -0.01(-0.05%) |
Jul 08, 2016 | 15.61 | 15.78 | 15.61 | 15.78 | 959 | -0.03(-0.18%) |
Jul 07, 2016 | 15.50 | 15.96 | 15.48 | 15.81 | 9,958 | +0.23(+1.45%) |
Jul 05, 2016 | 15.58 | 15.58 | 15.58 | 15.58 | 410 | -0.02(-0.14%) |
Jul 01, 2016 | 15.55 | 15.61 | 15.61 | 15.61 | 821 | +0.05(+0.33%) |
Jun 30, 2016 | 15.58 | 15.68 | 15.44 | 15.55 | 4,212 | +0.12(+0.80%) |
Jun 29, 2016 | 15.37 | 16.07 | 15.35 | 15.43 | 4,242 | +0.11(+0.74%) |
Jun 28, 2016 | 15.45 | 15.63 | 15.27 | 15.32 | 18,162 | -0.37(-2.35%) |
Jun 27, 2016 | 16.04 | 16.08 | 15.69 | 15.69 | 10,463 | -0.49(-3.02%) |
Jun 24, 2016 | 16.17 | 16.17 | 15.98 | 16.17 | 2,065 | +0.05(+0.32%) |
Jun 23, 2016 | 16.17 | 16.17 | 15.96 | 16.12 | 6,202 | -0.05(-0.32%) |
Jun 22, 2016 | 16.13 | 16.17 | 16.07 | 16.17 | 8,697 | +0.04(+0.23%) |
Jun 21, 2016 | 15.97 | 16.17 | 15.97 | 16.14 | 958 | +0.07(+0.41%) |
Jun 20, 2016 | 16.16 | 16.16 | 16.07 | 16.07 | 2,600 | +0.01(+0.05%) |
Jun 17, 2016 | 16.07 | 16.07 | 16.07 | 16.07 | 1,470 | +0.29(+1.83%) |
Jun 16, 2016 | 15.72 | 15.78 | 15.72 | 15.78 | 583 | -0.38(-2.33%) |
Jun 15, 2016 | 16.07 | 16.15 | 15.94 | 16.15 | 2,564 | +0.42(+2.69%) |
Jun 14, 2016 | 15.73 | 15.73 | 15.73 | 15.73 | 1,391 | -0.36(-2.22%) |
Jun 13, 2016 | 15.82 | 16.09 | 15.82 | 16.09 | 1,594 | -0.06(-0.36%) |
Jun 10, 2016 | 16.18 | 16.18 | 16.10 | 16.15 | 4,987 | +0.05(+0.32%) |
Jun 09, 2016 | 16.09 | 16.09 | 16.09 | 16.09 | 582 | -0.02(-0.14%) |
Jun 08, 2016 | 15.77 | 16.12 | 15.71 | 16.12 | 3,159 | +0.09(+0.59%) |
Jun 07, 2016 | 15.97 | 16.02 | 15.97 | 16.02 | 793 | +0.05(+0.32%) |
Jun 06, 2016 | 15.74 | 15.97 | 15.36 | 15.97 | 8,866 | +0.25(+1.56%) |
Jun 03, 2016 | 15.91 | 16.02 | 15.54 | 15.72 | 20,622 | -0.18(-1.14%) |
Jun 02, 2016 | 15.91 | 15.91 | 15.91 | 15.91 | 1,232 | -0.12(-0.72%) |
Jun 01, 2016 | 15.91 | 16.02 | 15.91 | 16.02 | 2,367 | +0.03(+0.20%) |
May 31, 2016 | 16.02 | 16.02 | 15.77 | 15.99 | 3,799 | -0.04(-0.25%) |
May 26, 2016 | 15.91 | 16.03 | 16.03 | 16.03 | 4,564 | +0.12(+0.77%) |
May 25, 2016 | 15.87 | 15.91 | 15.60 | 15.91 | 2,882 | +0.06(+0.36%) |
May 24, 2016 | 15.83 | 15.91 | 15.83 | 15.85 | 3,022 | +0.09(+0.55%) |
May 23, 2016 | 15.36 | 15.76 | 15.36 | 15.76 | 2,979 | +0.51(+3.37%) |
May 20, 2016 | 15.28 | 15.44 | 15.25 | 15.25 | 1,410 | +0.00(+0.00%) |
May 19, 2016 | 15.80 | 15.80 | 15.25 | 15.25 | 1,706 | -0.01(-0.05%) |
May 18, 2016 | 15.20 | 15.54 | 15.18 | 15.25 | 3,838 | +0.04(+0.28%) |
May 17, 2016 | 15.21 | 15.21 | 15.21 | 15.21 | 374 | -0.01(-0.05%) |
May 16, 2016 | 15.18 | 15.22 | 15.18 | 15.22 | 1,148 | -0.22(-1.41%) |
May 13, 2016 | 15.51 | 15.53 | 15.41 | 15.44 | 2,077 | +0.22(+1.47%) |
May 12, 2016 | 15.54 | 15.54 | 15.21 | 15.21 | 412 | +0.03(+0.19%) |
May 11, 2016 | 15.18 | 15.18 | 15.18 | 15.18 | 872 | -0.23(-1.52%) |
May 10, 2016 | 15.35 | 15.44 | 15.18 | 15.42 | 3,235 | -0.02(-0.12%) |
May 09, 2016 | 15.54 | 15.54 | 15.21 | 15.44 | 4,172 | -0.14(-0.93%) |
May 06, 2016 | 15.58 | 15.58 | 15.58 | 15.58 | 1,384 | +0.01(+0.09%) |
May 05, 2016 | 15.36 | 15.57 | 15.12 | 15.57 | 21,077 | -0.30(-1.91%) |
May 04, 2016 | 15.39 | 15.91 | 15.39 | 15.87 | 8,756 | +0.69(+4.52%) |
May 03, 2016 | 15.18 | 15.36 | 15.18 | 15.18 | 10,091 | -0.17(-1.08%) |