Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.35 | 16.35 | 16.31 | 16.31 | 2,728 | +0.04(+0.25%) |
Apr 26, 2018 | 16.27 | 16.27 | 16.27 | 0 | -0.07(-0.43%) | |
Apr 24, 2018 | 16.34 | 16.34 | 16.34 | 58 | -0.06(-0.37%) | |
Apr 23, 2018 | 16.39 | 16.40 | 16.39 | 16.40 | 600 | +0.00(+0.00%) |
Apr 19, 2018 | 16.40 | 16.40 | 16.40 | 0 | -0.07(-0.43%) | |
Apr 18, 2018 | 16.47 | 16.47 | 16.47 | 16.47 | 100 | +0.06(+0.37%) |
Apr 17, 2018 | 16.53 | 16.53 | 16.41 | 16.41 | 4,095 | -0.03(-0.18%) |
Apr 16, 2018 | 16.54 | 16.54 | 16.41 | 16.44 | 11,335 | +0.01(+0.06%) |
Apr 13, 2018 | 16.43 | 16.43 | 16.43 | 16.43 | 717 | +0.03(+0.18%) |
Apr 12, 2018 | 16.40 | 16.43 | 16.40 | 16.40 | 4,046 | +0.00(+0.00%) |
Apr 11, 2018 | 16.39 | 16.40 | 16.39 | 16.40 | 1,005 | +0.00(+0.00%) |
Apr 10, 2018 | 16.40 | 16.40 | 16.40 | 16.40 | 715 | +0.01(+0.06%) |
Apr 05, 2018 | 16.39 | 16.39 | 16.39 | 0 | +0.02(+0.12%) | |
Apr 04, 2018 | 16.35 | 16.37 | 16.35 | 16.37 | 7,100 | +0.01(+0.06%) |
Apr 03, 2018 | 16.36 | 16.36 | 16.36 | 16.36 | 300 | -0.08(-0.49%) |
Apr 02, 2018 | 16.44 | 16.44 | 16.44 | 16.44 | 200 | -0.06(-0.36%) |
Mar 29, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.05(+0.30%) | |
Mar 28, 2018 | 16.37 | 16.45 | 16.36 | 16.45 | 9,272 | +0.07(+0.43%) |
Mar 27, 2018 | 16.36 | 16.39 | 16.36 | 16.38 | 4,900 | -0.10(-0.61%) |
Mar 26, 2018 | 16.49 | 16.49 | 16.48 | 16.48 | 3,600 | +0.02(+0.12%) |
Mar 23, 2018 | 16.59 | 16.59 | 16.46 | 16.46 | 1,546 | -0.04(-0.24%) |
Mar 22, 2018 | 16.51 | 16.51 | 16.49 | 16.50 | 12,005 | -0.05(-0.30%) |
Mar 21, 2018 | 16.55 | 16.55 | 16.55 | 16.55 | 11,145 | -0.05(-0.30%) |
Mar 20, 2018 | 16.62 | 16.64 | 16.60 | 16.60 | 37,905 | -0.05(-0.30%) |
Mar 19, 2018 | 16.67 | 16.67 | 16.65 | 16.65 | 795 | -0.07(-0.42%) |
Mar 16, 2018 | 16.71 | 16.72 | 16.71 | 16.72 | 4,500 | -0.03(-0.18%) |
Mar 15, 2018 | 16.77 | 16.77 | 16.75 | 16.75 | 941 | -0.04(-0.24%) |
Mar 14, 2018 | 16.77 | 16.79 | 16.77 | 16.79 | 9,130 | +0.01(+0.06%) |
Mar 13, 2018 | 16.76 | 16.78 | 16.76 | 16.78 | 2,590 | -0.02(-0.12%) |
Mar 12, 2018 | 16.79 | 16.80 | 16.79 | 16.80 | 1,400 | +0.04(+0.24%) |
Mar 09, 2018 | 16.78 | 16.78 | 16.75 | 16.76 | 41,732 | -0.02(-0.12%) |
Mar 08, 2018 | 16.78 | 16.78 | 16.78 | 16.78 | 200 | +0.11(+0.66%) |
Mar 07, 2018 | 16.77 | 16.77 | 16.67 | 16.67 | 5,643 | -0.03(-0.18%) |
Mar 06, 2018 | 16.68 | 16.70 | 16.68 | 16.70 | 10,309 | +0.01(+0.06%) |
Mar 05, 2018 | 16.68 | 16.69 | 16.68 | 16.69 | 8,321 | -0.01(-0.06%) |
Mar 02, 2018 | 16.70 | 16.70 | 16.70 | 16.70 | 8,000 | +0.01(+0.06%) |
Mar 01, 2018 | 16.76 | 16.76 | 16.69 | 16.69 | 18,234 | -0.09(-0.54%) |
Feb 28, 2018 | 16.82 | 16.82 | 16.75 | 16.78 | 3,826 | +0.07(+0.42%) |
Feb 27, 2018 | 16.70 | 16.71 | 16.70 | 16.71 | 3,000 | -0.02(-0.12%) |
Feb 26, 2018 | 16.79 | 16.79 | 16.70 | 16.73 | 5,939 | -0.05(-0.30%) |
Feb 23, 2018 | 16.77 | 16.78 | 16.77 | 16.78 | 815 | +0.02(+0.12%) |
Feb 22, 2018 | 16.76 | 16.76 | 16.76 | 16.76 | 418 | +0.02(+0.12%) |
Feb 21, 2018 | 16.77 | 16.78 | 16.73 | 16.74 | 905 | -0.01(-0.06%) |
Feb 20, 2018 | 16.71 | 16.81 | 16.71 | 16.75 | 5,025 | -0.08(-0.48%) |
Feb 16, 2018 | 16.83 | 16.83 | 16.83 | 0 | -0.01(-0.06%) | |
Feb 15, 2018 | 16.84 | 16.84 | 16.83 | 16.84 | 3,154 | +0.03(+0.18%) |
Feb 14, 2018 | 16.81 | 16.81 | 16.81 | 16.81 | 200 | +0.00(+0.00%) |
Feb 13, 2018 | 16.79 | 16.81 | 16.79 | 16.81 | 12,100 | +0.07(+0.42%) |
Feb 12, 2018 | 16.83 | 16.83 | 16.74 | 16.74 | 3,322 | +0.07(+0.42%) |
Feb 09, 2018 | 16.79 | 16.79 | 16.67 | 16.67 | 9,189 | -0.20(-1.19%) |
Feb 08, 2018 | 16.95 | 16.95 | 16.87 | 16.87 | 4,467 | -0.03(-0.18%) |
Feb 07, 2018 | 16.87 | 16.90 | 16.87 | 16.90 | 2,376 | +0.09(+0.54%) |
Feb 06, 2018 | 17.09 | 17.09 | 16.78 | 16.81 | 7,150 | -0.25(-1.47%) |
Feb 05, 2018 | 17.05 | 17.06 | 17.05 | 17.06 | 2,890 | -0.02(-0.12%) |
Feb 02, 2018 | 17.09 | 17.09 | 17.09 | 17.08 | 6,750 | +0.05(+0.29%) |
Feb 01, 2018 | 17.03 | 17.03 | 17.03 | 17.03 | 504 | -0.06(-0.35%) |
Jan 31, 2018 | 17.14 | 17.14 | 17.07 | 17.09 | 8,386 | +0.04(+0.23%) |
Jan 30, 2018 | 17.13 | 17.13 | 17.13 | 17.05 | 7,979 | -0.02(-0.15%) |
Jan 29, 2018 | 17.10 | 17.10 | 17.04 | 17.07 | 10,590 | -0.00(-0.03%) |
Jan 26, 2018 | 17.08 | 17.08 | 17.08 | 17.08 | 507 | +0.02(+0.12%) |
Jan 25, 2018 | 17.00 | 17.06 | 17.00 | 17.06 | 4,100 | +0.05(+0.29%) |
Jan 24, 2018 | 17.02 | 17.03 | 17.01 | 17.01 | 1,400 | +0.00(+0.00%) |
Jan 23, 2018 | 16.87 | 16.94 | 16.87 | 17.01 | 16,496 | +0.00(+0.00%) |
Jan 22, 2018 | 17.00 | 17.02 | 17.00 | 17.01 | 2,010 | +0.00(+0.00%) |
Jan 19, 2018 | 17.03 | 17.03 | 17.00 | 17.01 | 908 | +0.02(+0.12%) |
Jan 18, 2018 | 17.00 | 17.00 | 16.99 | 16.99 | 3,700 | +0.06(+0.35%) |
Jan 17, 2018 | 16.92 | 16.93 | 16.92 | 16.93 | 1,703 | +0.02(+0.12%) |
Jan 16, 2018 | 16.96 | 16.96 | 16.90 | 16.91 | 1,588 | -0.05(-0.29%) |
Jan 15, 2018 | 17.10 | 17.10 | 16.96 | 16.96 | 4,550 | +0.01(+0.06%) |
Jan 12, 2018 | 16.98 | 17.00 | 16.95 | 16.95 | 6,475 | +0.00(+0.00%) |
Jan 11, 2018 | 17.08 | 17.08 | 16.95 | 16.95 | 3,548 | -0.15(-0.88%) |
Jan 10, 2018 | 17.01 | 17.12 | 17.01 | 17.10 | 3,990 | -0.04(-0.20%) |
Jan 09, 2018 | 17.13 | 17.14 | 17.02 | 17.14 | 8,909 | +0.12(+0.68%) |
Jan 08, 2018 | 17.16 | 17.16 | 16.98 | 17.02 | 8,945 | +0.04(+0.21%) |
Jan 05, 2018 | 16.97 | 16.99 | 16.97 | 16.98 | 2,037 | +0.13(+0.80%) |
Jan 04, 2018 | 16.93 | 16.93 | 16.85 | 16.85 | 944 | +0.06(+0.36%) |
Jan 03, 2018 | 16.87 | 16.87 | 16.79 | 16.79 | 2,448 | +0.04(+0.24%) |
Jan 02, 2018 | 16.64 | 16.75 | 16.64 | 16.75 | 410 | +0.03(+0.18%) |
Dec 28, 2017 | 16.72 | 16.72 | 16.72 | 0 | +0.09(+0.54%) | |
Dec 27, 2017 | 16.63 | 16.63 | 16.63 | 16.63 | 100 | -0.06(-0.36%) |
Dec 22, 2017 | 16.75 | 16.75 | 16.69 | 16.69 | 4,061 | +0.00(+0.00%) |
Dec 21, 2017 | 16.72 | 16.75 | 16.69 | 16.69 | 2,400 | +0.01(+0.06%) |
Dec 20, 2017 | 16.72 | 16.72 | 16.62 | 16.68 | 1,563 | +0.05(+0.30%) |
Dec 19, 2017 | 16.67 | 16.67 | 16.63 | 16.63 | 1,650 | +0.07(+0.42%) |
Dec 18, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 6,295 | +0.05(+0.30%) |
Dec 15, 2017 | 16.48 | 16.52 | 16.48 | 16.51 | 11,263 | -0.01(-0.06%) |
Dec 14, 2017 | 16.51 | 16.52 | 16.51 | 16.52 | 940 | -0.05(-0.30%) |
Dec 13, 2017 | 16.60 | 16.60 | 16.57 | 16.57 | 16,850 | -0.01(-0.06%) |
Dec 12, 2017 | 16.61 | 16.61 | 16.58 | 16.58 | 1,600 | +0.08(+0.48%) |
Dec 08, 2017 | 16.50 | 16.50 | 16.50 | 33 | +0.00(+0.00%) | |
Dec 07, 2017 | 16.46 | 16.50 | 16.46 | 16.50 | 2,325 | +0.01(+0.06%) |
Dec 06, 2017 | 16.47 | 16.49 | 16.45 | 16.49 | 3,705 | -0.08(-0.48%) |
Dec 05, 2017 | 16.72 | 16.57 | 16.57 | 18,941 | -0.15(-0.90%) | |
Dec 04, 2017 | 16.72 | 16.72 | 16.72 | 16.72 | 105 | -0.12(-0.71%) |
Dec 01, 2017 | 16.84 | 16.84 | 16.84 | 16.84 | 100 | +0.00(+0.00%) |
Nov 30, 2017 | 16.86 | 16.86 | 16.84 | 16.84 | 900 | -0.01(-0.06%) |
Nov 29, 2017 | 16.85 | 16.85 | 16.85 | 16.85 | 107 | -0.03(-0.18%) |
Nov 28, 2017 | 16.88 | 16.88 | 16.88 | 16.88 | 437 | -0.07(-0.41%) |
Nov 27, 2017 | 17.25 | 17.25 | 16.95 | 16.95 | 2,015 | +0.00(+0.00%) |
Nov 24, 2017 | 16.90 | 16.95 | 16.90 | 16.95 | 886 | +0.01(+0.06%) |
Nov 23, 2017 | 16.86 | 16.95 | 16.86 | 16.94 | 2,640 | +0.01(+0.06%) |
Nov 22, 2017 | 16.92 | 16.93 | 16.92 | 16.93 | 300 | +0.09(+0.53%) |
Nov 20, 2017 | 16.84 | 16.84 | 16.84 | 98 | +0.03(+0.18%) | |
Nov 17, 2017 | 16.82 | 16.82 | 16.81 | 16.81 | 14,900 | +0.04(+0.24%) |
Nov 16, 2017 | 16.80 | 16.86 | 16.75 | 16.77 | 52,717 | +0.01(+0.06%) |
Nov 15, 2017 | 16.80 | 16.80 | 16.76 | 16.76 | 3,900 | -0.07(-0.42%) |
Nov 14, 2017 | 16.84 | 16.85 | 16.80 | 16.83 | 5,555 | +0.02(+0.12%) |
Nov 13, 2017 | 16.81 | 16.81 | 16.81 | 16.81 | 200 | -0.01(-0.06%) |
Nov 10, 2017 | 16.83 | 16.84 | 16.82 | 16.82 | 1,700 | +0.03(+0.18%) |
Nov 09, 2017 | 16.80 | 16.80 | 16.79 | 16.79 | 7,700 | -0.01(-0.06%) |
Nov 07, 2017 | 16.80 | 16.80 | 16.80 | 0 | +0.01(+0.06%) | |
Nov 06, 2017 | 16.87 | 16.87 | 16.79 | 16.79 | 545 | +0.00(+0.00%) |
Nov 03, 2017 | 16.79 | 16.79 | 16.79 | 16.79 | 4,642 | +0.00(+0.00%) |
Nov 02, 2017 | 16.72 | 16.79 | 16.72 | 16.79 | 830 | +0.01(+0.06%) |
Nov 01, 2017 | 16.77 | 16.78 | 16.76 | 16.78 | 1,605 | -0.01(-0.06%) |
Oct 31, 2017 | 16.79 | 16.79 | 16.79 | 16.79 | 600 | +0.04(+0.24%) |
Oct 30, 2017 | 16.87 | 16.87 | 16.74 | 16.75 | 3,458 | +0.01(+0.06%) |
Oct 27, 2017 | 16.81 | 16.81 | 16.72 | 16.74 | 1,664 | -0.05(-0.30%) |
Oct 26, 2017 | 16.80 | 16.82 | 16.79 | 16.79 | 1,797 | +0.00(+0.00%) |
Oct 25, 2017 | 16.83 | 16.83 | 16.79 | 16.79 | 527 | -0.05(-0.30%) |
Oct 24, 2017 | 16.85 | 16.85 | 16.84 | 16.84 | 12,208 | +0.00(+0.00%) |
Oct 23, 2017 | 16.84 | 16.84 | 16.84 | 16.84 | 805 | -0.02(-0.12%) |
Oct 20, 2017 | 16.81 | 16.86 | 16.81 | 16.86 | 4,200 | +0.05(+0.30%) |
Oct 18, 2017 | 16.81 | 16.81 | 16.81 | 30 | +0.02(+0.12%) | |
Oct 16, 2017 | 16.79 | 16.79 | 16.79 | 0 | +0.00(+0.00%) | |
Oct 13, 2017 | 16.80 | 16.80 | 16.79 | 16.79 | 200 | +0.00(+0.00%) |
Oct 12, 2017 | 16.78 | 16.79 | 16.73 | 16.79 | 3,400 | +0.09(+0.54%) |
Oct 11, 2017 | 16.71 | 16.71 | 16.70 | 16.70 | 207 | +0.09(+0.54%) |
Oct 10, 2017 | 16.61 | 16.61 | 16.61 | 16.61 | 220 | -0.03(-0.18%) |
Oct 06, 2017 | 16.65 | 16.66 | 16.64 | 16.64 | 979 | +0.04(+0.24%) |
Oct 05, 2017 | 16.60 | 16.65 | 16.60 | 16.60 | 1,950 | +0.18(+1.10%) |
Oct 04, 2017 | 16.42 | 16.42 | 16.42 | 16.42 | 618 | -0.07(-0.42%) |
Oct 03, 2017 | 16.59 | 16.59 | 16.49 | 16.49 | 10,300 | +0.12(+0.73%) |
Sep 29, 2017 | 16.37 | 16.37 | 16.37 | 50 | +0.02(+0.12%) | |
Sep 28, 2017 | 16.37 | 16.37 | 16.30 | 16.35 | 6,329 | +0.05(+0.31%) |
Sep 27, 2017 | 16.25 | 16.30 | 16.25 | 16.30 | 1,300 | -0.04(-0.24%) |
Sep 26, 2017 | 16.34 | 16.34 | 16.34 | 16.34 | 120 | +0.02(+0.12%) |
Sep 25, 2017 | 16.35 | 16.35 | 16.32 | 16.32 | 34,800 | -0.02(-0.12%) |
Sep 22, 2017 | 16.34 | 16.34 | 16.34 | 16.34 | 1,635 | +0.01(+0.06%) |
Sep 21, 2017 | 16.33 | 16.33 | 16.33 | 16.33 | 114 | +0.05(+0.31%) |
Sep 20, 2017 | 16.32 | 16.32 | 16.28 | 16.28 | 1,950 | -0.01(-0.06%) |
Sep 19, 2017 | 16.30 | 16.30 | 16.23 | 16.29 | 10,400 | -0.01(-0.06%) |
Sep 18, 2017 | 16.30 | 16.31 | 16.30 | 16.30 | 1,151 | +0.05(+0.31%) |
Sep 15, 2017 | 16.26 | 16.26 | 16.25 | 16.25 | 555 | +0.00(+0.00%) |
Sep 14, 2017 | 16.41 | 16.41 | 16.25 | 16.25 | 1,750 | -0.01(-0.06%) |
Sep 13, 2017 | 16.26 | 16.26 | 16.26 | 16.26 | 4,719 | +0.10(+0.62%) |
Sep 12, 2017 | 16.22 | 16.22 | 16.16 | 16.16 | 9,945 | -0.06(-0.37%) |
Sep 11, 2017 | 16.29 | 16.29 | 16.22 | 16.22 | 4,940 | -0.01(-0.06%) |
Sep 08, 2017 | 16.22 | 16.23 | 16.21 | 16.23 | 1,276 | +0.05(+0.31%) |
Sep 07, 2017 | 16.22 | 16.22 | 16.18 | 16.18 | 5,111 | -0.10(-0.61%) |
Sep 06, 2017 | 16.31 | 16.35 | 16.28 | 16.28 | 490 | +0.15(+0.93%) |
Sep 05, 2017 | 16.13 | 16.20 | 16.13 | 16.13 | 2,075 | -0.13(-0.80%) |
Sep 01, 2017 | 16.25 | 16.26 | 16.24 | 16.26 | 890 | +0.03(+0.18%) |
Aug 31, 2017 | 16.23 | 16.23 | 16.23 | 16.23 | 5,725 | -0.03(-0.18%) |
Aug 28, 2017 | 16.26 | 16.26 | 16.26 | 20 | -0.01(-0.06%) | |
Aug 25, 2017 | 16.26 | 16.34 | 16.26 | 16.27 | 2,512 | +0.10(+0.62%) |
Aug 23, 2017 | 16.17 | 16.17 | 16.17 | 0 | -0.06(-0.37%) | |
Aug 22, 2017 | 16.17 | 16.23 | 16.17 | 16.23 | 560 | +0.06(+0.37%) |
Aug 21, 2017 | 16.20 | 16.20 | 16.16 | 16.17 | 2,032 | +0.07(+0.43%) |
Aug 18, 2017 | 16.25 | 16.25 | 16.10 | 16.10 | 1,993 | +0.00(+0.00%) |
Aug 17, 2017 | 16.08 | 16.10 | 16.08 | 16.10 | 1,500 | +0.01(+0.06%) |
Aug 16, 2017 | 16.12 | 16.12 | 16.02 | 16.09 | 8,735 | -0.01(-0.06%) |
Aug 15, 2017 | 16.11 | 16.12 | 16.10 | 16.10 | 2,613 | -0.01(-0.06%) |
Aug 14, 2017 | 16.23 | 16.23 | 16.11 | 16.11 | 1,800 | -0.05(-0.31%) |
Aug 10, 2017 | 16.16 | 16.16 | 16.16 | 9 | -0.14(-0.86%) | |
Aug 09, 2017 | 16.45 | 16.45 | 16.30 | 16.30 | 3,725 | -0.10(-0.61%) |
Aug 08, 2017 | 16.47 | 16.47 | 16.37 | 16.40 | 13,921 | -0.03(-0.18%) |
Aug 04, 2017 | 16.55 | 16.55 | 16.40 | 16.43 | 10,686 | -0.08(-0.48%) |
Aug 03, 2017 | 16.51 | 16.51 | 16.51 | 16.51 | 1,475 | +0.07(+0.43%) |
Aug 02, 2017 | 16.44 | 16.44 | 16.44 | 16.44 | 3,100 | -0.02(-0.12%) |
Aug 01, 2017 | 16.41 | 16.46 | 16.41 | 16.46 | 3,070 | +0.04(+0.24%) |
Jul 31, 2017 | 16.53 | 16.53 | 16.40 | 16.42 | 4,775 | -0.02(-0.12%) |
Jul 28, 2017 | 16.41 | 16.46 | 16.40 | 16.44 | 4,397 | +0.05(+0.31%) |
Jul 27, 2017 | 16.38 | 16.45 | 16.38 | 16.39 | 6,113 | -0.03(-0.18%) |
Jul 26, 2017 | 16.44 | 16.47 | 16.42 | 16.42 | 1,151 | -0.05(-0.30%) |
Jul 25, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 200 | +0.11(+0.67%) |
Jul 24, 2017 | 16.34 | 16.36 | 16.34 | 16.36 | 3,440 | -0.03(-0.18%) |
Jul 21, 2017 | 16.39 | 16.39 | 16.39 | 16.39 | 5,000 | -0.06(-0.36%) |
Jul 20, 2017 | 16.49 | 16.49 | 16.40 | 16.45 | 1,595 | +0.05(+0.30%) |
Jul 19, 2017 | 16.42 | 16.42 | 16.40 | 16.40 | 5,500 | -0.02(-0.12%) |
Jul 18, 2017 | 16.48 | 16.48 | 16.42 | 16.42 | 1,340 | +0.08(+0.49%) |
Jul 17, 2017 | 16.32 | 16.34 | 16.32 | 16.34 | 2,100 | -0.06(-0.37%) |
Jul 14, 2017 | 16.39 | 16.40 | 16.39 | 16.40 | 1,305 | +0.01(+0.06%) |
Jul 13, 2017 | 16.40 | 16.42 | 16.39 | 16.39 | 7,549 | +0.00(+0.00%) |
Jul 12, 2017 | 16.41 | 16.41 | 16.39 | 16.39 | 1,735 | +0.05(+0.31%) |
Jul 11, 2017 | 16.34 | 16.34 | 16.34 | 16.34 | 655 | +0.00(+0.00%) |
Jul 10, 2017 | 16.34 | 16.34 | 16.34 | 16.34 | 3,382 | +0.01(+0.06%) |
Jul 07, 2017 | 16.33 | 16.33 | 16.33 | 16.33 | 2,040 | -0.01(-0.06%) |
Jul 06, 2017 | 16.35 | 16.35 | 16.33 | 16.34 | 4,161 | +0.07(+0.43%) |
Jul 05, 2017 | 16.28 | 16.28 | 16.27 | 16.27 | 1,085 | +0.00(+0.00%) |
Jul 04, 2017 | 16.27 | 16.27 | 16.27 | 16.27 | 1,355 | +0.01(+0.06%) |
Jul 03, 2017 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 16.17 | 16.26 | 16.17 | 16.26 | 805 | +0.03(+0.15%) |
Jun 29, 2017 | 16.24 | 16.28 | 16.23 | 16.23 | 5,907 | -0.00(-0.03%) |
Jun 28, 2017 | 16.27 | 16.27 | 16.18 | 16.24 | 6,125 | +0.15(+0.93%) |
Jun 27, 2017 | 16.07 | 16.09 | 16.07 | 16.09 | 3,965 | +0.02(+0.12%) |
Jun 26, 2017 | 16.20 | 16.20 | 16.07 | 16.07 | 2,456 | -0.08(-0.50%) |
Jun 23, 2017 | 16.20 | 16.20 | 16.15 | 16.15 | 4,281 | -0.01(-0.06%) |
Jun 22, 2017 | 16.21 | 16.21 | 16.16 | 16.16 | 1,424 | +0.03(+0.19%) |
Jun 21, 2017 | 16.15 | 16.16 | 16.13 | 16.13 | 3,733 | +0.00(+0.00%) |
Jun 19, 2017 | 16.13 | 16.13 | 16.13 | 0 | -0.01(-0.06%) | |
Jun 16, 2017 | 16.17 | 16.17 | 16.13 | 16.14 | 8,601 | -0.03(-0.19%) |
Jun 15, 2017 | 16.15 | 16.19 | 16.15 | 16.17 | 7,418 | +0.11(+0.68%) |
Jun 14, 2017 | 16.14 | 16.14 | 16.06 | 16.06 | 7,929 | -0.07(-0.43%) |
Jun 13, 2017 | 16.11 | 16.17 | 16.11 | 16.13 | 20,700 | +0.25(+1.57%) |
Jun 12, 2017 | 15.70 | 15.88 | 15.70 | 15.88 | 903 | +0.14(+0.89%) |
Jun 09, 2017 | 15.70 | 15.74 | 15.70 | 15.74 | 1,575 | +0.10(+0.64%) |
Jun 08, 2017 | 15.38 | 15.64 | 15.38 | 15.64 | 2,500 | +0.10(+0.64%) |
Jun 07, 2017 | 15.56 | 15.56 | 15.48 | 15.54 | 10,952 | -0.05(-0.32%) |
Jun 06, 2017 | 15.65 | 15.65 | 15.58 | 15.59 | 2,537 | -0.06(-0.38%) |
Jun 05, 2017 | 15.86 | 15.86 | 15.65 | 15.65 | 2,615 | -0.01(-0.06%) |
Jun 02, 2017 | 15.66 | 15.66 | 15.66 | 15.66 | 255 | -0.15(-0.95%) |
Jun 01, 2017 | 15.79 | 15.81 | 15.79 | 15.81 | 9,491 | +0.05(+0.32%) |
May 31, 2017 | 15.74 | 15.79 | 15.70 | 15.76 | 16,158 | -0.08(-0.51%) |
May 29, 2017 | 15.84 | 15.84 | 15.84 | 272 | +0.08(+0.51%) | |
May 26, 2017 | 15.80 | 15.80 | 15.76 | 15.76 | 311 | -0.11(-0.69%) |
May 25, 2017 | 15.90 | 15.90 | 15.86 | 15.87 | 5,214 | +0.01(+0.06%) |
May 24, 2017 | 15.84 | 15.87 | 15.83 | 15.86 | 1,019 | +0.02(+0.13%) |
May 23, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 3,251 | -0.02(-0.13%) |
May 19, 2017 | 15.73 | 15.86 | 15.73 | 15.86 | 550 | +0.08(+0.51%) |
May 18, 2017 | 16.03 | 16.03 | 15.78 | 15.78 | 1,697 | -0.16(-1.00%) |
May 17, 2017 | 16.00 | 16.03 | 15.86 | 15.94 | 11,504 | -0.06(-0.38%) |
May 16, 2017 | 16.03 | 16.04 | 16.00 | 16.00 | 3,284 | -0.03(-0.19%) |
May 15, 2017 | 15.98 | 16.05 | 15.98 | 16.03 | 10,058 | -0.01(-0.06%) |
May 12, 2017 | 16.07 | 16.07 | 16.04 | 16.04 | 9,638 | -0.03(-0.19%) |
May 11, 2017 | 16.14 | 16.14 | 16.07 | 16.07 | 1,379 | -0.03(-0.19%) |
May 10, 2017 | 16.11 | 16.11 | 16.10 | 16.10 | 3,398 | +0.00(+0.00%) |
May 09, 2017 | 16.10 | 16.10 | 16.10 | 16.10 | 500 | +0.13(+0.81%) |
May 05, 2017 | 15.97 | 15.97 | 15.97 | 54 | -0.07(-0.44%) | |
May 04, 2017 | 16.06 | 16.06 | 16.04 | 16.04 | 364 | -0.08(-0.50%) |
May 03, 2017 | 16.11 | 16.12 | 16.10 | 16.12 | 10,936 | -0.02(-0.12%) |
May 02, 2017 | 16.10 | 16.15 | 16.07 | 16.14 | 3,544 | -0.02(-0.12%) |