Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.40 | 17.40 | 17.28 | 17.30 | 9,582 | -0.06(-0.35%) |
Apr 27, 2017 | 17.35 | 17.37 | 17.28 | 17.36 | 239,018 | +0.07(+0.40%) |
Apr 26, 2017 | 17.36 | 17.36 | 17.28 | 17.29 | 21,984 | -0.04(-0.22%) |
Apr 25, 2017 | 17.35 | 17.37 | 17.30 | 17.33 | 13,153 | +0.12(+0.71%) |
Apr 24, 2017 | 17.14 | 17.23 | 17.14 | 17.20 | 8,056 | +0.18(+1.03%) |
Apr 21, 2017 | 17.16 | 17.16 | 17.01 | 17.03 | 23,593 | -0.05(-0.31%) |
Apr 20, 2017 | 17.07 | 17.12 | 16.99 | 17.08 | 28,456 | +0.13(+0.76%) |
Apr 19, 2017 | 17.14 | 17.14 | 16.95 | 16.95 | 25,672 | -0.04(-0.23%) |
Apr 18, 2017 | 16.99 | 16.99 | 16.93 | 16.99 | 28,279 | -0.03(-0.16%) |
Apr 17, 2017 | 16.98 | 17.02 | 16.92 | 17.02 | 12,953 | +0.13(+0.80%) |
Apr 13, 2017 | 16.95 | 17.00 | 16.87 | 16.88 | 14,371 | -0.06(-0.37%) |
Apr 12, 2017 | 17.02 | 17.02 | 16.94 | 16.95 | 30,815 | -0.06(-0.35%) |
Apr 11, 2017 | 17.06 | 17.06 | 16.93 | 17.01 | 15,352 | -0.05(-0.28%) |
Apr 10, 2017 | 17.17 | 17.17 | 17.04 | 17.05 | 23,980 | -0.00(-0.00%) |
Apr 07, 2017 | 17.09 | 17.09 | 17.02 | 17.05 | 3,951 | +0.02(+0.11%) |
Apr 06, 2017 | 17.04 | 17.09 | 17.03 | 17.04 | 9,785 | -0.03(-0.18%) |
Apr 05, 2017 | 17.12 | 17.20 | 17.07 | 17.07 | 19,194 | -0.02(-0.11%) |
Apr 04, 2017 | 17.02 | 17.08 | 17.02 | 17.08 | 24,601 | +0.02(+0.11%) |
Apr 03, 2017 | 17.14 | 17.14 | 17.00 | 17.07 | 32,845 | -0.04(-0.21%) |
Mar 31, 2017 | 17.15 | 17.15 | 17.10 | 17.10 | 43,926 | -0.05(-0.28%) |
Mar 30, 2017 | 17.13 | 17.15 | 17.07 | 17.15 | 16,354 | +0.05(+0.30%) |
Mar 29, 2017 | 17.19 | 17.19 | 17.05 | 17.10 | 6,778 | +0.01(+0.07%) |
Mar 28, 2017 | 16.94 | 17.09 | 16.92 | 17.09 | 13,483 | +0.15(+0.88%) |
Mar 27, 2017 | 16.95 | 16.95 | 16.82 | 16.94 | 35,161 | -0.04(-0.21%) |
Mar 24, 2017 | 16.95 | 17.10 | 16.92 | 16.97 | 32,257 | +0.04(+0.26%) |
Mar 23, 2017 | 17.07 | 17.07 | 16.93 | 16.93 | 28,793 | -0.08(-0.47%) |
Mar 22, 2017 | 17.01 | 17.01 | 16.93 | 17.01 | 13,463 | +0.04(+0.21%) |
Mar 21, 2017 | 17.21 | 17.21 | 16.93 | 16.97 | 18,607 | -0.17(-0.99%) |
Mar 20, 2017 | 17.25 | 17.25 | 17.14 | 17.14 | 18,987 | -0.10(-0.58%) |
Mar 17, 2017 | 17.28 | 17.29 | 17.22 | 17.24 | 19,251 | +0.01(+0.03%) |
Mar 16, 2017 | 17.23 | 17.28 | 17.20 | 17.24 | 9,865 | -0.04(-0.26%) |
Mar 15, 2017 | 17.26 | 17.28 | 17.16 | 17.28 | 9,784 | +0.17(+0.98%) |
Mar 14, 2017 | 17.15 | 17.15 | 17.07 | 17.11 | 69,829 | -0.08(-0.47%) |
Mar 13, 2017 | 17.25 | 17.25 | 17.15 | 17.20 | 11,600 | -0.00(-0.02%) |
Mar 10, 2017 | 17.19 | 17.22 | 17.10 | 17.20 | 43,548 | +0.10(+0.58%) |
Mar 09, 2017 | 17.05 | 17.15 | 17.05 | 17.10 | 10,414 | +0.06(+0.35%) |
Mar 08, 2017 | 17.07 | 17.18 | 17.04 | 17.04 | 23,201 | -0.06(-0.35%) |
Mar 07, 2017 | 17.06 | 17.13 | 17.06 | 17.10 | 31,240 | -0.05(-0.31%) |
Mar 06, 2017 | 17.14 | 17.15 | 17.10 | 17.15 | 36,762 | -0.06(-0.32%) |
Mar 03, 2017 | 17.18 | 17.22 | 17.15 | 17.21 | 40,093 | +0.01(+0.07%) |
Mar 02, 2017 | 17.36 | 17.36 | 17.19 | 17.20 | 25,145 | -0.10(-0.57%) |
Mar 01, 2017 | 17.26 | 17.32 | 17.19 | 17.29 | 41,564 | +0.27(+1.56%) |
Feb 28, 2017 | 17.11 | 17.11 | 17.03 | 17.03 | 4,761 | -0.07(-0.40%) |
Feb 27, 2017 | 17.05 | 17.11 | 17.05 | 17.10 | 7,274 | +0.06(+0.36%) |
Feb 24, 2017 | 17.09 | 17.09 | 16.99 | 17.04 | 8,464 | -0.01(-0.06%) |
Feb 23, 2017 | 17.07 | 17.07 | 17.00 | 17.05 | 120,082 | +0.01(+0.07%) |
Feb 22, 2017 | 17.04 | 17.05 | 17.02 | 17.03 | 15,809 | -0.01(-0.07%) |
Feb 21, 2017 | 17.07 | 17.07 | 17.00 | 17.05 | 23,362 | +0.11(+0.65%) |
Feb 17, 2017 | 16.94 | 16.94 | 16.94 | 0 | +0.04(+0.27%) | |
Feb 16, 2017 | 16.89 | 16.89 | 16.88 | 16.89 | 3,903 | -0.04(-0.21%) |
Feb 15, 2017 | 16.83 | 16.93 | 16.83 | 16.93 | 10,974 | +0.11(+0.66%) |
Feb 14, 2017 | 16.84 | 16.84 | 16.74 | 16.82 | 9,241 | +0.08(+0.46%) |
Feb 13, 2017 | 16.80 | 16.80 | 16.73 | 16.74 | 20,849 | +0.09(+0.56%) |
Feb 10, 2017 | 16.64 | 16.66 | 16.62 | 16.65 | 10,558 | +0.05(+0.29%) |
Feb 09, 2017 | 16.55 | 16.60 | 16.54 | 16.60 | 9,389 | +0.10(+0.60%) |
Feb 08, 2017 | 16.44 | 16.51 | 16.44 | 16.50 | 121,677 | +0.02(+0.11%) |
Feb 07, 2017 | 16.54 | 16.54 | 16.47 | 16.48 | 5,069 | +0.01(+0.05%) |
Feb 06, 2017 | 16.43 | 16.47 | 16.43 | 16.47 | 20,983 | -0.02(-0.13%) |
Feb 03, 2017 | 16.46 | 16.50 | 16.46 | 16.49 | 10,126 | +0.14(+0.83%) |
Feb 02, 2017 | 16.40 | 16.40 | 16.33 | 16.36 | 27,688 | -0.01(-0.09%) |
Feb 01, 2017 | 16.52 | 16.52 | 16.35 | 16.37 | 20,919 | +0.05(+0.33%) |
Jan 31, 2017 | 16.32 | 16.32 | 16.26 | 16.32 | 56,703 | +0.02(+0.11%) |
Jan 30, 2017 | 16.41 | 16.42 | 16.27 | 16.30 | 16,838 | -0.14(-0.86%) |
Jan 27, 2017 | 16.44 | 16.44 | 16.44 | 16.44 | 3,230 | -0.00(-0.01%) |
Jan 26, 2017 | 16.49 | 16.49 | 16.44 | 16.44 | 15,243 | -0.01(-0.08%) |
Jan 25, 2017 | 16.41 | 16.46 | 16.38 | 16.46 | 9,764 | +0.13(+0.81%) |
Jan 24, 2017 | 16.26 | 16.32 | 16.26 | 16.32 | 7,271 | +0.10(+0.61%) |
Jan 23, 2017 | 16.31 | 16.31 | 16.19 | 16.23 | 3,324 | -0.02(-0.11%) |
Jan 20, 2017 | 16.26 | 16.26 | 16.24 | 16.24 | 3,970 | +0.05(+0.32%) |
Jan 19, 2017 | 16.22 | 16.25 | 16.19 | 16.19 | 7,405 | -0.07(-0.41%) |
Jan 18, 2017 | 16.29 | 16.29 | 16.22 | 16.26 | 18,929 | +0.05(+0.31%) |
Jan 17, 2017 | 16.31 | 16.31 | 16.18 | 16.21 | 15,893 | -0.06(-0.37%) |
Jan 13, 2017 | 16.27 | 16.27 | 16.27 | 0 | +0.01(+0.05%) | |
Jan 12, 2017 | 16.31 | 16.31 | 16.16 | 16.26 | 22,219 | +0.04(+0.22%) |
Jan 11, 2017 | 16.26 | 16.29 | 16.19 | 16.22 | 31,458 | -0.07(-0.42%) |
Jan 10, 2017 | 16.30 | 16.32 | 16.29 | 16.29 | 12,991 | +0.03(+0.18%) |
Jan 09, 2017 | 16.39 | 16.39 | 16.26 | 16.26 | 15,973 | -0.04(-0.24%) |
Jan 06, 2017 | 16.22 | 16.33 | 16.22 | 16.30 | 22,360 | +0.09(+0.55%) |
Jan 05, 2017 | 16.26 | 16.26 | 16.17 | 16.21 | 44,362 | -0.03(-0.17%) |
Jan 04, 2017 | 16.19 | 16.25 | 16.18 | 16.24 | 29,672 | +0.18(+1.12%) |
Jan 03, 2017 | 16.03 | 16.16 | 16.03 | 16.06 | 11,067 | +0.08(+0.52%) |
Dec 30, 2016 | 15.97 | 15.97 | 15.97 | 0 | -0.10(-0.65%) | |
Dec 29, 2016 | 16.13 | 16.13 | 16.08 | 16.08 | 14,743 | +0.00(+0.02%) |
Dec 28, 2016 | 16.16 | 16.16 | 16.08 | 16.08 | 11,104 | -0.13(-0.83%) |
Dec 27, 2016 | 16.23 | 16.23 | 16.21 | 16.21 | 8,494 | +0.04(+0.24%) |
Dec 23, 2016 | 16.17 | 16.17 | 16.17 | 0 | +0.03(+0.20%) | |
Dec 22, 2016 | 16.21 | 16.21 | 16.12 | 16.14 | 20,852 | -0.05(-0.32%) |
Dec 21, 2016 | 16.20 | 16.22 | 16.19 | 16.19 | 59,759 | -0.03(-0.17%) |
Dec 20, 2016 | 16.22 | 16.23 | 16.21 | 16.22 | 4,222 | +0.10(+0.64%) |
Dec 19, 2016 | 16.14 | 16.17 | 16.11 | 16.12 | 13,262 | +0.02(+0.11%) |
Dec 16, 2016 | 16.26 | 16.26 | 16.10 | 16.10 | 9,754 | -0.07(-0.43%) |
Dec 15, 2016 | 16.15 | 16.22 | 16.15 | 16.17 | 18,162 | +0.04(+0.24%) |
Dec 14, 2016 | 16.28 | 16.28 | 16.10 | 16.13 | 19,160 | -0.09(-0.57%) |
Dec 13, 2016 | 16.20 | 16.24 | 16.20 | 16.22 | 9,856 | +0.10(+0.61%) |
Dec 12, 2016 | 16.16 | 16.16 | 16.07 | 16.12 | 15,241 | -0.02(-0.11%) |
Dec 09, 2016 | 16.10 | 16.14 | 16.05 | 16.14 | 18,516 | +0.13(+0.82%) |
Dec 08, 2016 | 16.02 | 16.05 | 16.01 | 16.01 | 43,620 | +0.05(+0.32%) |
Dec 07, 2016 | 15.79 | 15.99 | 15.77 | 15.96 | 35,695 | +0.18(+1.17%) |
Dec 06, 2016 | 15.80 | 15.80 | 15.69 | 15.78 | 19,786 | +0.06(+0.39%) |
Dec 05, 2016 | 15.75 | 15.75 | 15.71 | 15.71 | 21,161 | +0.09(+0.56%) |
Dec 02, 2016 | 15.61 | 15.66 | 15.61 | 15.63 | 51,050 | +0.00(+0.00%) |
Dec 01, 2016 | 15.81 | 15.81 | 15.63 | 15.63 | 3,019 | -0.09(-0.57%) |
Nov 30, 2016 | 15.76 | 15.76 | 15.72 | 15.72 | 2,577 | -0.02(-0.10%) |
Nov 29, 2016 | 15.77 | 15.82 | 15.73 | 15.73 | 137,058 | -0.03(-0.18%) |
Nov 28, 2016 | 15.81 | 15.81 | 15.74 | 15.76 | 12,390 | -0.04(-0.28%) |
Nov 25, 2016 | 15.78 | 15.81 | 15.78 | 15.81 | 2,483 | +0.07(+0.48%) |
Nov 23, 2016 | 15.73 | 15.73 | 15.73 | 0 | +0.01(+0.07%) | |
Nov 22, 2016 | 15.74 | 15.75 | 15.70 | 15.72 | 5,900 | +0.05(+0.32%) |
Nov 21, 2016 | 15.67 | 15.67 | 15.67 | 15.67 | 903 | +0.06(+0.39%) |
Nov 18, 2016 | 15.64 | 15.65 | 15.61 | 15.61 | 6,712 | -0.02(-0.10%) |
Nov 17, 2016 | 15.57 | 15.65 | 15.57 | 15.62 | 8,269 | +0.08(+0.53%) |
Nov 16, 2016 | 15.50 | 15.56 | 15.50 | 15.54 | 6,446 | -0.04(-0.25%) |
Nov 15, 2016 | 15.52 | 15.58 | 15.51 | 15.58 | 3,413 | +0.08(+0.54%) |
Nov 14, 2016 | 15.57 | 15.57 | 15.47 | 15.50 | 11,854 | +0.02(+0.11%) |
Nov 11, 2016 | 15.54 | 15.54 | 15.37 | 15.48 | 8,211 | -0.05(-0.35%) |
Nov 10, 2016 | 15.61 | 15.61 | 15.53 | 15.53 | 7,713 | +0.15(+0.97%) |
Nov 09, 2016 | 15.10 | 15.43 | 15.10 | 15.39 | 8,872 | +0.12(+0.79%) |
Nov 08, 2016 | 15.27 | 15.27 | 15.26 | 15.27 | 3,794 | +0.05(+0.31%) |
Nov 07, 2016 | 15.24 | 15.24 | 15.17 | 15.22 | 6,510 | +0.34(+2.29%) |
Nov 04, 2016 | 14.94 | 14.98 | 14.88 | 14.88 | 34,633 | -0.05(-0.35%) |
Nov 03, 2016 | 15.13 | 15.13 | 14.93 | 14.93 | 1,455 | -0.07(-0.44%) |
Nov 02, 2016 | 15.03 | 15.03 | 14.95 | 15.00 | 4,582 | -0.08(-0.53%) |
Nov 01, 2016 | 15.21 | 15.22 | 15.06 | 15.08 | 5,610 | -0.13(-0.89%) |
Oct 31, 2016 | 15.21 | 15.21 | 15.21 | 15.21 | 1,223 | +0.04(+0.27%) |
Oct 28, 2016 | 15.18 | 15.24 | 15.15 | 15.17 | 3,207 | -0.02(-0.16%) |
Oct 27, 2016 | 15.26 | 15.28 | 15.19 | 15.19 | 21,232 | -0.09(-0.56%) |
Oct 25, 2016 | 15.28 | 327,374 | -0.08(-0.50%) | |||
Oct 24, 2016 | 15.38 | 15.38 | 15.34 | 15.36 | 3,669 | +0.10(+0.65%) |
Oct 21, 2016 | 15.27 | 15.27 | 15.26 | 15.26 | 886 | -0.03(-0.16%) |
Oct 20, 2016 | 15.26 | 15.28 | 15.26 | 15.28 | 7,810 | -0.07(-0.46%) |
Oct 19, 2016 | 15.25 | 15.36 | 15.23 | 15.35 | 34,010 | +0.10(+0.66%) |
Oct 18, 2016 | 15.24 | 15.28 | 15.24 | 15.25 | 2,837 | +0.11(+0.71%) |
Oct 17, 2016 | 15.19 | 15.21 | 15.15 | 15.15 | 5,600 | -0.07(-0.49%) |
Oct 14, 2016 | 15.27 | 15.31 | 15.22 | 15.22 | 9,967 | +0.12(+0.83%) |
Oct 13, 2016 | 15.13 | 15.13 | 15.08 | 15.10 | 4,764 | -0.12(-0.82%) |
Oct 12, 2016 | 15.36 | 15.36 | 15.21 | 15.22 | 60,337 | -0.01(-0.08%) |
Oct 11, 2016 | 15.37 | 15.37 | 15.23 | 15.23 | 2,817 | -0.18(-1.14%) |
Oct 10, 2016 | 15.39 | 15.41 | 15.39 | 15.41 | 2,008 | +0.06(+0.38%) |
Oct 07, 2016 | 15.38 | 15.38 | 15.30 | 15.35 | 13,822 | -0.04(-0.26%) |
Oct 06, 2016 | 15.33 | 15.40 | 15.33 | 15.39 | 4,983 | +0.00(+0.02%) |
Oct 05, 2016 | 15.39 | 15.44 | 15.37 | 15.39 | 6,378 | +0.08(+0.49%) |
Oct 04, 2016 | 15.42 | 15.42 | 15.30 | 15.31 | 5,337 | -0.04(-0.23%) |
Oct 03, 2016 | 15.54 | 15.54 | 15.35 | 15.35 | 4,363 | -0.11(-0.73%) |
Sep 30, 2016 | 15.39 | 15.48 | 15.37 | 15.46 | 22,212 | +0.13(+0.86%) |
Sep 29, 2016 | 15.46 | 15.47 | 15.33 | 15.33 | 2,395 | -0.11(-0.71%) |
Sep 28, 2016 | 15.44 | 15.44 | 15.44 | 15.44 | 1,587 | +0.07(+0.44%) |
Sep 27, 2016 | 15.42 | 15.42 | 15.37 | 15.37 | 3,959 | +0.05(+0.31%) |
Sep 26, 2016 | 15.43 | 15.43 | 15.30 | 15.32 | 137,627 | -0.12(-0.81%) |
Sep 23, 2016 | 15.46 | 15.46 | 15.45 | 15.45 | 20,989 | -0.04(-0.27%) |
Sep 22, 2016 | 15.57 | 15.57 | 15.49 | 15.49 | 35,513 | +0.19(+1.23%) |
Sep 20, 2016 | 15.34 | 15.34 | 15.28 | 15.30 | 377 | +0.05(+0.31%) |
Sep 19, 2016 | 15.32 | 15.35 | 15.25 | 15.25 | 8,946 | -0.02(-0.15%) |
Sep 16, 2016 | 15.29 | 15.30 | 15.22 | 15.28 | 45,237 | -0.02(-0.10%) |
Sep 15, 2016 | 15.19 | 15.33 | 15.19 | 15.29 | 11,165 | +0.18(+1.17%) |
Sep 14, 2016 | 15.32 | 15.32 | 15.11 | 15.11 | 24,486 | -0.04(-0.27%) |
Sep 13, 2016 | 15.18 | 15.18 | 15.12 | 15.16 | 10,874 | -0.20(-1.31%) |
Sep 12, 2016 | 15.15 | 15.36 | 15.10 | 15.36 | 14,354 | +0.19(+1.28%) |
Sep 09, 2016 | 15.46 | 15.46 | 15.14 | 15.16 | 93,319 | -0.34(-2.22%) |
Sep 08, 2016 | 15.53 | 15.53 | 15.49 | 15.51 | 8,209 | -0.04(-0.25%) |
Sep 07, 2016 | 15.55 | 15.55 | 15.52 | 15.55 | 29,561 | +0.01(+0.09%) |
Sep 06, 2016 | 15.53 | 15.53 | 15.50 | 15.53 | 31,362 | +0.02(+0.14%) |
Sep 02, 2016 | 15.53 | 15.51 | 15.51 | 15.51 | 4,401 | +0.14(+0.90%) |
Sep 01, 2016 | 15.49 | 15.58 | 15.36 | 15.37 | 3,666 | -0.07(-0.48%) |
Aug 31, 2016 | 15.43 | 15.45 | 15.43 | 15.45 | 1,503 | -0.01(-0.08%) |
Aug 30, 2016 | 15.46 | 15.46 | 15.46 | 15.46 | 622 | -0.04(-0.29%) |
Aug 29, 2016 | 15.46 | 15.50 | 15.46 | 15.50 | 1,540 | +0.09(+0.57%) |
Aug 26, 2016 | 15.49 | 15.49 | 15.38 | 15.41 | 9,279 | -0.02(-0.15%) |
Aug 25, 2016 | 15.48 | 15.48 | 15.43 | 15.44 | 13,419 | -0.07(-0.46%) |
Aug 24, 2016 | 15.51 | 15.51 | 15.51 | 15.51 | 1,401 | -0.05(-0.35%) |
Aug 23, 2016 | 15.58 | 15.58 | 15.56 | 15.56 | 5,091 | +0.05(+0.32%) |
Aug 22, 2016 | 15.49 | 15.52 | 15.48 | 15.51 | 12,109 | +0.00(+0.01%) |
Aug 19, 2016 | 15.47 | 15.51 | 15.47 | 15.51 | 2,491 | +0.03(+0.21%) |
Aug 17, 2016 | 15.54 | 15.54 | 15.48 | 15.48 | 331 | +0.00(+0.00%) |
Aug 16, 2016 | 15.51 | 15.52 | 15.48 | 15.48 | 9,871 | -0.11(-0.72%) |
Aug 15, 2016 | 15.56 | 15.59 | 15.56 | 15.59 | 12,576 | +0.08(+0.51%) |
Aug 12, 2016 | 15.53 | 15.54 | 15.50 | 15.51 | 7,844 | -0.01(-0.06%) |
Aug 11, 2016 | 15.50 | 15.55 | 15.50 | 15.52 | 6,791 | +0.07(+0.43%) |
Aug 10, 2016 | 15.60 | 15.60 | 15.44 | 15.45 | 28,149 | -0.05(-0.31%) |
Aug 09, 2016 | 15.46 | 15.55 | 15.46 | 15.50 | 29,622 | +0.01(+0.10%) |
Aug 08, 2016 | 15.54 | 15.54 | 15.49 | 15.49 | 37,988 | -0.02(-0.15%) |
Aug 05, 2016 | 15.51 | 15.51 | 15.51 | 15.51 | 531 | +0.13(+0.83%) |
Aug 04, 2016 | 15.43 | 15.43 | 15.38 | 15.38 | 4,922 | +0.05(+0.35%) |
Aug 03, 2016 | 15.33 | 15.33 | 15.33 | 15.33 | 1,435 | +0.01(+0.08%) |
Aug 02, 2016 | 15.42 | 15.42 | 15.32 | 15.32 | 23,894 | -0.10(-0.66%) |
Aug 01, 2016 | 15.45 | 15.45 | 15.42 | 15.42 | 5,521 | -0.00(-0.00%) |
Jul 29, 2016 | 15.38 | 15.45 | 15.38 | 15.42 | 4,109 | +0.04(+0.25%) |
Jul 28, 2016 | 15.40 | 15.40 | 15.38 | 15.38 | 1,479 | -0.01(-0.07%) |
Jul 27, 2016 | 15.41 | 15.41 | 15.33 | 15.39 | 15,525 | +0.04(+0.27%) |
Jul 26, 2016 | 15.35 | 15.35 | 15.35 | 15.35 | 1,052 | -0.03(-0.16%) |
Jul 25, 2016 | 15.42 | 15.42 | 15.34 | 15.37 | 5,569 | -0.03(-0.20%) |
Jul 22, 2016 | 15.37 | 15.40 | 15.30 | 15.40 | 12,800 | +0.07(+0.48%) |
Jul 21, 2016 | 15.33 | 15.33 | 15.33 | 15.33 | 1,909 | -0.06(-0.41%) |
Jul 20, 2016 | 15.39 | 15.39 | 15.39 | 15.39 | 1,360 | +0.10(+0.64%) |
Jul 19, 2016 | 15.29 | 15.29 | 15.29 | 15.29 | 558 | -0.03(-0.22%) |
Jul 18, 2016 | 15.34 | 15.34 | 15.33 | 15.33 | 12,123 | +0.03(+0.20%) |
Jul 15, 2016 | 15.32 | 15.32 | 15.29 | 15.30 | 3,984 | -0.02(-0.12%) |
Jul 14, 2016 | 15.33 | 15.33 | 15.32 | 15.32 | 7,505 | +0.10(+0.67%) |
Jul 13, 2016 | 15.23 | 15.23 | 15.21 | 15.21 | 1,019 | -0.00(-0.03%) |
Jul 12, 2016 | 15.19 | 15.22 | 15.19 | 15.22 | 5,917 | +0.19(+1.30%) |
Jul 08, 2016 | 15.02 | 15.02 | 15.02 | 15.02 | 595 | +0.18(+1.23%) |
Jul 07, 2016 | 14.86 | 14.86 | 14.84 | 14.84 | 3,256 | +0.03(+0.23%) |
Jul 06, 2016 | 14.76 | 14.81 | 14.69 | 14.81 | 9,242 | +0.02(+0.13%) |
Jul 05, 2016 | 14.83 | 14.83 | 14.70 | 14.79 | 37,141 | -0.04(-0.30%) |
Jul 01, 2016 | 14.83 | 14.83 | 14.83 | 14.83 | 21,328 | +0.21(+1.42%) |
Jun 29, 2016 | 14.54 | 14.62 | 14.53 | 14.62 | 402 | +0.24(+1.66%) |
Jun 28, 2016 | 14.28 | 14.39 | 14.27 | 14.39 | 21,751 | +0.27(+1.93%) |
Jun 27, 2016 | 14.97 | 14.97 | 14.10 | 14.11 | 54,867 | -0.31(-2.13%) |
Jun 24, 2016 | 14.28 | 14.59 | 14.28 | 14.42 | 187,821 | -0.51(-3.44%) |
Jun 23, 2016 | 14.89 | 14.93 | 14.87 | 14.93 | 187,242 | +0.19(+1.32%) |
Jun 22, 2016 | 14.81 | 14.81 | 14.74 | 14.74 | 3,568 | -0.02(-0.14%) |
Jun 21, 2016 | 14.74 | 14.80 | 14.74 | 14.76 | 426,569 | +0.04(+0.28%) |
Jun 20, 2016 | 14.79 | 14.84 | 14.72 | 14.72 | 165,202 | +0.08(+0.55%) |
Jun 17, 2016 | 14.74 | 14.74 | 14.64 | 14.64 | 4,103 | -0.06(-0.40%) |
Jun 16, 2016 | 14.55 | 14.70 | 14.51 | 14.70 | 69,710 | +0.01(+0.06%) |
Jun 15, 2016 | 14.69 | 14.69 | 14.69 | 14.69 | 1,180 | +0.03(+0.20%) |
Jun 14, 2016 | 14.67 | 14.67 | 14.59 | 14.66 | 10,739 | -0.09(-0.60%) |
Jun 13, 2016 | 14.81 | 14.81 | 14.75 | 14.75 | 9,014 | -0.06(-0.40%) |
Jun 10, 2016 | 14.83 | 14.83 | 14.81 | 14.81 | 4,109 | -0.14(-0.95%) |
Jun 09, 2016 | 14.96 | 14.96 | 14.94 | 14.95 | 3,493 | -0.02(-0.14%) |
Jun 08, 2016 | 14.97 | 14.97 | 14.97 | 14.97 | 1,765 | +0.04(+0.30%) |
Jun 07, 2016 | 14.94 | 14.95 | 14.92 | 14.92 | 2,952 | +0.03(+0.18%) |
Jun 06, 2016 | 14.87 | 14.90 | 14.87 | 14.90 | 6,021 | +0.05(+0.36%) |
Jun 03, 2016 | 14.86 | 14.86 | 14.84 | 14.84 | 98,411 | -0.03(-0.20%) |
Jun 02, 2016 | 14.86 | 14.87 | 14.86 | 14.87 | 2,803 | +0.02(+0.14%) |
Jun 01, 2016 | 14.83 | 14.85 | 14.83 | 14.85 | 1,143 | +0.08(+0.52%) |
May 31, 2016 | 14.80 | 14.84 | 14.78 | 14.78 | 6,551 | -0.02(-0.12%) |
May 27, 2016 | 14.80 | 14.79 | 14.79 | 14.79 | 3,061 | +0.03(+0.22%) |
May 25, 2016 | 14.76 | 14.84 | 14.76 | 14.76 | 6 | +0.28(+1.95%) |
May 23, 2016 | 14.54 | 14.54 | 14.48 | 14.48 | 670 | -0.01(-0.08%) |
May 20, 2016 | 14.50 | 14.54 | 14.49 | 14.49 | 14,495 | +0.12(+0.83%) |
May 19, 2016 | 14.40 | 14.40 | 14.31 | 14.37 | 215,289 | -0.07(-0.47%) |
May 18, 2016 | 14.38 | 14.53 | 14.38 | 14.44 | 4,191 | +0.00(+0.00%) |
May 17, 2016 | 14.55 | 14.55 | 14.40 | 14.44 | 55,426 | -0.18(-1.21%) |
May 16, 2016 | 14.50 | 14.62 | 14.50 | 14.62 | 3,031 | +0.16(+1.14%) |
May 13, 2016 | 14.54 | 14.54 | 14.43 | 14.45 | 13,685 | -0.13(-0.89%) |
May 12, 2016 | 14.57 | 14.60 | 14.51 | 14.58 | 26,320 | +0.01(+0.04%) |
May 11, 2016 | 14.70 | 14.70 | 14.57 | 14.57 | 6,201 | -0.12(-0.84%) |
May 10, 2016 | 14.64 | 14.70 | 14.64 | 14.70 | 9,651 | +0.16(+1.08%) |
May 09, 2016 | 14.54 | 14.54 | 14.53 | 14.54 | 1,881 | +0.05(+0.35%) |
May 06, 2016 | 14.45 | 14.51 | 14.44 | 14.49 | 18,223 | +0.04(+0.24%) |
May 05, 2016 | 14.49 | 14.49 | 14.44 | 14.45 | 123,357 | -0.07(-0.47%) |
May 03, 2016 | 14.58 | 14.58 | 14.52 | 14.52 | 85 | -0.09(-0.62%) |