Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.51 | 19.52 | 19.45 | 19.48 | 14,454 | -0.01(-0.07%) |
May 30, 2017 | 19.42 | 19.50 | 19.42 | 19.49 | 30,770 | +0.04(+0.19%) |
May 26, 2017 | 19.46 | 19.47 | 19.44 | 19.46 | 17,216 | -0.10(-0.49%) |
May 25, 2017 | 19.57 | 19.57 | 19.50 | 19.55 | 22,531 | +0.03(+0.15%) |
May 24, 2017 | 19.52 | 19.55 | 19.49 | 19.52 | 6,704 | -0.01(-0.08%) |
May 23, 2017 | 19.52 | 19.58 | 19.52 | 19.54 | 59,259 | +0.06(+0.30%) |
May 22, 2017 | 19.52 | 19.52 | 19.44 | 19.48 | 4,448 | +0.03(+0.14%) |
May 19, 2017 | 19.40 | 19.49 | 19.40 | 19.45 | 17,249 | +0.30(+1.56%) |
May 18, 2017 | 19.14 | 19.23 | 19.07 | 19.15 | 7,569 | -0.23(-1.16%) |
May 17, 2017 | 19.41 | 19.48 | 19.38 | 19.38 | 3,131 | -0.25(-1.26%) |
May 16, 2017 | 19.58 | 19.62 | 19.57 | 19.62 | 28,738 | +0.12(+0.60%) |
May 15, 2017 | 19.45 | 19.51 | 19.45 | 19.51 | 12,657 | +0.19(+0.98%) |
May 12, 2017 | 19.32 | 19.33 | 19.29 | 19.32 | 4,499 | +0.08(+0.42%) |
May 11, 2017 | 19.20 | 19.24 | 19.20 | 19.24 | 1,345 | -0.03(-0.16%) |
May 10, 2017 | 19.28 | 19.30 | 19.25 | 19.27 | 9,267 | -0.03(-0.18%) |
May 09, 2017 | 19.27 | 19.31 | 19.27 | 19.30 | 79,423 | +0.01(+0.08%) |
May 08, 2017 | 19.32 | 19.33 | 19.28 | 19.29 | 39,259 | -0.12(-0.60%) |
May 05, 2017 | 19.25 | 19.41 | 19.25 | 19.41 | 15,706 | +0.17(+0.91%) |
May 04, 2017 | 19.14 | 19.24 | 19.13 | 19.23 | 148,071 | +0.07(+0.34%) |
May 03, 2017 | 19.19 | 19.19 | 19.15 | 19.17 | 46,646 | -0.10(-0.51%) |
May 02, 2017 | 19.26 | 19.27 | 19.22 | 19.26 | 13,349 | +0.05(+0.25%) |
May 01, 2017 | 19.15 | 19.23 | 19.15 | 19.22 | 26,650 | +0.10(+0.53%) |
Apr 28, 2017 | 19.09 | 19.16 | 19.09 | 19.12 | 11,768 | +0.04(+0.19%) |
Apr 27, 2017 | 19.07 | 19.09 | 19.02 | 19.08 | 16,127 | -0.08(-0.42%) |
Apr 26, 2017 | 19.16 | 19.20 | 19.14 | 19.16 | 36,670 | -0.04(-0.19%) |
Apr 25, 2017 | 19.17 | 19.20 | 19.15 | 19.20 | 6,146 | +0.13(+0.69%) |
Apr 24, 2017 | 19.01 | 19.07 | 19.01 | 19.07 | 6,246 | +0.51(+2.75%) |
Apr 21, 2017 | 18.56 | 18.66 | 18.55 | 18.56 | 38,744 | -0.06(-0.31%) |
Apr 20, 2017 | 18.72 | 18.72 | 18.60 | 18.61 | 11,612 | +0.17(+0.95%) |
Apr 19, 2017 | 18.58 | 18.58 | 18.43 | 18.44 | 14,846 | -0.08(-0.43%) |
Apr 18, 2017 | 18.49 | 18.52 | 18.42 | 18.52 | 23,261 | -0.14(-0.74%) |
Apr 17, 2017 | 18.59 | 18.66 | 18.59 | 18.66 | 5,450 | +0.09(+0.51%) |
Apr 13, 2017 | 18.61 | 18.61 | 18.56 | 18.56 | 9,433 | -0.02(-0.13%) |
Apr 12, 2017 | 18.58 | 18.59 | 18.58 | 18.59 | 2,887 | -0.11(-0.61%) |
Apr 11, 2017 | 18.69 | 18.74 | 18.67 | 18.70 | 16,248 | +0.09(+0.50%) |
Apr 10, 2017 | 18.59 | 18.61 | 18.58 | 18.61 | 9,787 | -0.02(-0.12%) |
Apr 07, 2017 | 18.64 | 18.66 | 18.62 | 18.63 | 13,490 | -0.04(-0.19%) |
Apr 06, 2017 | 18.68 | 18.69 | 18.66 | 18.66 | 4,653 | -0.10(-0.54%) |
Apr 05, 2017 | 18.74 | 18.77 | 18.74 | 18.77 | 16,326 | +0.04(+0.19%) |
Apr 04, 2017 | 18.68 | 18.74 | 18.67 | 18.73 | 3,089 | -0.03(-0.16%) |
Apr 03, 2017 | 18.67 | 18.78 | 18.67 | 18.76 | 35,445 | -0.03(-0.15%) |
Mar 31, 2017 | 18.81 | 18.82 | 18.79 | 18.79 | 6,399 | -0.02(-0.12%) |
Mar 30, 2017 | 18.86 | 18.93 | 18.81 | 18.81 | 12,790 | -0.04(-0.19%) |
Mar 29, 2017 | 18.82 | 18.86 | 18.82 | 18.85 | 7,691 | -0.01(-0.04%) |
Mar 28, 2017 | 18.81 | 18.92 | 18.81 | 18.85 | 17,747 | +0.08(+0.43%) |
Mar 27, 2017 | 18.76 | 18.77 | 18.76 | 18.77 | 3,456 | +0.01(+0.08%) |
Mar 24, 2017 | 18.78 | 18.85 | 18.76 | 18.76 | 15,629 | +0.03(+0.16%) |
Mar 23, 2017 | 18.74 | 18.77 | 18.69 | 18.73 | 41,827 | -0.01(-0.04%) |
Mar 22, 2017 | 18.61 | 18.74 | 18.59 | 18.74 | 40,033 | +0.07(+0.39%) |
Mar 21, 2017 | 18.80 | 18.80 | 18.66 | 18.66 | 7,860 | -0.13(-0.70%) |
Mar 20, 2017 | 18.83 | 18.83 | 18.78 | 18.80 | 3,538 | -0.01(-0.04%) |
Mar 17, 2017 | 18.68 | 18.80 | 18.68 | 18.80 | 1,717 | +0.06(+0.33%) |
Mar 16, 2017 | 18.61 | 18.74 | 18.61 | 18.74 | 9,120 | +0.07(+0.37%) |
Mar 15, 2017 | 18.35 | 18.69 | 18.35 | 18.67 | 11,435 | +0.37(+2.02%) |
Mar 14, 2017 | 18.28 | 18.32 | 18.28 | 18.30 | 38,863 | -0.07(-0.35%) |
Mar 13, 2017 | 18.37 | 18.38 | 18.33 | 18.37 | 23,456 | +0.09(+0.48%) |
Mar 10, 2017 | 18.26 | 18.28 | 18.24 | 18.28 | 35,624 | +0.18(+0.98%) |
Mar 09, 2017 | 18.14 | 18.15 | 18.08 | 18.10 | 40,585 | -0.00(-0.02%) |
Mar 08, 2017 | 18.25 | 18.25 | 18.11 | 18.11 | 1,903 | -0.15(-0.83%) |
Mar 07, 2017 | 18.27 | 18.30 | 18.24 | 18.26 | 7,328 | +0.01(+0.04%) |
Mar 06, 2017 | 18.37 | 18.37 | 18.25 | 18.25 | 45,022 | -0.14(-0.79%) |
Mar 03, 2017 | 18.30 | 18.40 | 18.28 | 18.40 | 2,530 | +0.17(+0.95%) |
Mar 02, 2017 | 18.26 | 18.28 | 18.22 | 18.22 | 2,268 | -0.19(-1.02%) |
Mar 01, 2017 | 18.23 | 18.43 | 18.23 | 18.41 | 20,510 | +0.30(+1.68%) |
Feb 28, 2017 | 18.16 | 18.17 | 18.11 | 18.11 | 11,426 | -0.10(-0.56%) |
Feb 27, 2017 | 18.15 | 18.22 | 18.15 | 18.21 | 4,605 | +0.05(+0.28%) |
Feb 24, 2017 | 18.20 | 18.22 | 18.15 | 18.16 | 11,434 | -0.44(-2.38%) |
Feb 23, 2017 | 18.53 | 18.61 | 18.48 | 18.60 | 11,513 | +0.17(+0.90%) |
Feb 22, 2017 | 18.30 | 18.42 | 18.30 | 18.43 | 19,101 | +0.08(+0.43%) |
Feb 21, 2017 | 18.36 | 18.37 | 18.35 | 18.35 | 7,832 | +0.04(+0.20%) |
Feb 17, 2017 | 18.32 | 18.32 | 18.32 | 0 | -0.09(-0.51%) | |
Feb 16, 2017 | 18.37 | 18.41 | 18.34 | 18.41 | 22,618 | +0.08(+0.43%) |
Feb 15, 2017 | 18.26 | 18.33 | 18.24 | 18.33 | 8,111 | +0.07(+0.36%) |
Feb 14, 2017 | 18.23 | 18.27 | 18.09 | 18.27 | 26,258 | +0.03(+0.16%) |
Feb 13, 2017 | 18.19 | 18.25 | 18.19 | 18.24 | 35,284 | +0.12(+0.68%) |
Feb 10, 2017 | 18.06 | 18.12 | 18.06 | 18.11 | 5,115 | +0.09(+0.52%) |
Feb 09, 2017 | 18.03 | 18.03 | 18.02 | 18.02 | 635 | +0.07(+0.36%) |
Feb 08, 2017 | 17.87 | 17.96 | 17.85 | 17.96 | 5,304 | +0.09(+0.53%) |
Feb 07, 2017 | 17.84 | 17.87 | 17.84 | 17.86 | 6,903 | -0.02(-0.12%) |
Feb 06, 2017 | 17.93 | 17.93 | 17.88 | 17.88 | 3,266 | -0.19(-1.04%) |
Feb 03, 2017 | 18.04 | 18.11 | 18.04 | 18.07 | 4,197 | +0.09(+0.52%) |
Feb 02, 2017 | 17.94 | 18.04 | 17.94 | 17.98 | 8,558 | -0.01(-0.04%) |
Feb 01, 2017 | 18.01 | 18.01 | 17.94 | 17.98 | 4,720 | +0.06(+0.32%) |
Jan 31, 2017 | 17.86 | 17.93 | 17.86 | 17.93 | 15,338 | +0.03(+0.16%) |
Jan 30, 2017 | 17.82 | 17.90 | 17.81 | 17.90 | 11,434 | -0.12(-0.66%) |
Jan 27, 2017 | 18.02 | 18.02 | 18.02 | 18.02 | 1,250 | -0.08(-0.47%) |
Jan 26, 2017 | 18.09 | 18.10 | 18.09 | 18.10 | 3,589 | -0.02(-0.12%) |
Jan 25, 2017 | 18.06 | 18.12 | 18.06 | 18.12 | 18,144 | +0.17(+0.93%) |
Jan 24, 2017 | 17.90 | 17.96 | 17.90 | 17.96 | 1,393 | +0.10(+0.57%) |
Jan 23, 2017 | 17.82 | 17.85 | 17.77 | 17.85 | 3,386 | +0.08(+0.45%) |
Jan 20, 2017 | 17.77 | 17.77 | 17.77 | 17.77 | 176 | +0.07(+0.41%) |
Jan 19, 2017 | 17.67 | 17.70 | 17.65 | 17.70 | 14,366 | -0.01(-0.08%) |
Jan 18, 2017 | 17.72 | 17.72 | 17.72 | 17.72 | 443 | -0.16(-0.87%) |
Jan 17, 2017 | 17.83 | 17.88 | 17.83 | 17.87 | 20,121 | -0.07(-0.38%) |
Jan 13, 2017 | 17.94 | 17.94 | 17.94 | 0 | +0.05(+0.28%) | |
Jan 12, 2017 | 17.88 | 17.90 | 17.83 | 17.89 | 5,971 | +0.09(+0.49%) |
Jan 11, 2017 | 17.66 | 17.80 | 17.65 | 17.80 | 1,368 | +0.07(+0.41%) |
Jan 10, 2017 | 17.73 | 17.73 | 17.73 | 17.73 | 138 | +0.07(+0.41%) |
Jan 09, 2017 | 17.67 | 17.70 | 17.66 | 17.66 | 2,022 | -0.04(-0.22%) |
Jan 06, 2017 | 17.73 | 17.74 | 17.69 | 17.70 | 7,738 | -0.14(-0.80%) |
Jan 05, 2017 | 17.77 | 17.84 | 17.75 | 17.84 | 35,264 | +0.14(+0.82%) |
Jan 04, 2017 | 17.59 | 17.69 | 17.59 | 17.69 | 18,627 | +0.22(+1.26%) |
Jan 03, 2017 | 17.47 | 17.50 | 17.43 | 17.47 | 28,367 | +0.15(+0.86%) |
Dec 30, 2016 | 17.33 | 17.33 | 17.33 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 17.26 | 17.35 | 17.26 | 17.33 | 515,414 | +0.11(+0.61%) |
Dec 28, 2016 | 17.25 | 17.26 | 17.16 | 17.23 | 168,295 | -0.05(-0.29%) |
Dec 27, 2016 | 17.22 | 17.29 | 17.22 | 17.28 | 137,591 | +0.11(+0.65%) |
Dec 23, 2016 | 17.17 | 17.17 | 17.17 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 17.20 | 17.20 | 17.14 | 17.17 | 95,153 | -0.08(-0.44%) |
Dec 21, 2016 | 17.25 | 17.26 | 17.22 | 17.25 | 2,560 | +0.02(+0.13%) |
Dec 20, 2016 | 17.21 | 17.23 | 17.21 | 17.23 | 5,867 | +0.02(+0.13%) |
Dec 19, 2016 | 17.23 | 17.26 | 17.21 | 17.21 | 3,325 | -0.01(-0.08%) |
Dec 16, 2016 | 17.25 | 17.25 | 17.22 | 17.22 | 10,146 | -0.06(-0.38%) |
Dec 15, 2016 | 17.21 | 17.29 | 17.21 | 17.29 | 6,307 | +0.04(+0.25%) |
Dec 14, 2016 | 17.48 | 17.51 | 17.24 | 17.24 | 23,560 | -0.30(-1.73%) |
Dec 13, 2016 | 17.55 | 17.59 | 17.53 | 17.54 | 29,274 | +0.14(+0.79%) |
Dec 12, 2016 | 17.38 | 17.41 | 17.36 | 17.41 | 56,909 | -0.05(-0.29%) |
Dec 09, 2016 | 17.45 | 17.46 | 17.35 | 17.46 | 14,953 | +0.01(+0.08%) |
Dec 08, 2016 | 17.38 | 17.47 | 17.38 | 17.44 | 11,980 | +0.03(+0.17%) |
Dec 07, 2016 | 17.29 | 17.43 | 17.29 | 17.41 | 10,174 | +0.30(+1.73%) |
Dec 06, 2016 | 17.02 | 17.12 | 17.02 | 17.12 | 16,834 | +0.16(+0.94%) |
Dec 05, 2016 | 16.96 | 16.96 | 16.96 | 16.96 | 1,190 | +0.17(+0.99%) |
Dec 02, 2016 | 16.79 | 16.82 | 16.79 | 16.79 | 5,264 | +0.03(+0.20%) |
Dec 01, 2016 | 16.82 | 16.82 | 16.74 | 16.76 | 54,797 | -0.06(-0.37%) |
Nov 30, 2016 | 16.75 | 16.82 | 16.70 | 16.82 | 5,669 | +0.08(+0.47%) |
Nov 29, 2016 | 16.74 | 16.75 | 16.74 | 16.74 | 11,366 | +0.06(+0.35%) |
Nov 28, 2016 | 16.69 | 16.69 | 16.66 | 16.69 | 17,722 | +0.06(+0.39%) |
Nov 23, 2016 | 16.62 | 16.62 | 16.62 | 0 | +0.23(+1.41%) | |
Nov 18, 2016 | 16.39 | 16.39 | 16.39 | 0 | -0.12(-0.74%) | |
Nov 17, 2016 | 16.50 | 16.50 | 16.51 | 138 | +0.02(+0.11%) | |
Nov 16, 2016 | 16.46 | 16.50 | 16.45 | 16.50 | 65,969 | -0.12(-0.72%) |
Nov 15, 2016 | 16.53 | 16.61 | 16.53 | 16.61 | 1,524 | +0.14(+0.88%) |
Nov 14, 2016 | 16.38 | 16.49 | 16.38 | 16.47 | 1,969 | -0.32(-1.89%) |
Nov 10, 2016 | 16.79 | 13 | -0.04(-0.21%) | |||
Nov 09, 2016 | 16.72 | 16.85 | 16.72 | 16.82 | 1,247 | -0.09(-0.55%) |
Nov 08, 2016 | 16.75 | 16.92 | 16.75 | 16.92 | 4,158 | +0.15(+0.91%) |
Nov 07, 2016 | 16.76 | 16.76 | 16.76 | 16.76 | 465 | +0.16(+0.95%) |
Nov 04, 2016 | 16.61 | 16.61 | 16.61 | 16.61 | 568 | -0.06(-0.35%) |
Nov 03, 2016 | 16.66 | 16.66 | 16.66 | 16.66 | 485 | -0.06(-0.39%) |
Nov 01, 2016 | 16.73 | 1 | -0.17(-0.98%) | |||
Oct 31, 2016 | 16.90 | 16.90 | 16.90 | 16.90 | 138 | -0.01(-0.09%) |
Oct 27, 2016 | 16.91 | 16.91 | 16.91 | 0 | -0.06(-0.34%) | |
Oct 25, 2016 | 16.97 | 16.97 | 16.97 | 0 | +0.03(+0.17%) | |
Oct 24, 2016 | 17.00 | 17.00 | 16.94 | 16.94 | 1,559 | +0.04(+0.21%) |
Oct 21, 2016 | 16.99 | 16.99 | 16.87 | 16.90 | 3,588 | -0.05(-0.30%) |
Oct 20, 2016 | 16.96 | 16.96 | 16.95 | 16.95 | 3,881 | +0.05(+0.30%) |
Oct 18, 2016 | 16.90 | 16.90 | 16.90 | 16.90 | 2,079 | +0.19(+1.12%) |
Oct 17, 2016 | 16.72 | 16.72 | 16.72 | 16.72 | 200 | -0.07(-0.43%) |
Oct 14, 2016 | 16.86 | 16.86 | 16.79 | 16.79 | 3,153 | +0.16(+0.97%) |
Oct 13, 2016 | 16.63 | 16.63 | 16.63 | 16.63 | 146 | -0.25(-1.49%) |
Oct 11, 2016 | 16.88 | 16.88 | 16.88 | 16.88 | 415 | -0.11(-0.65%) |
Oct 07, 2016 | 16.97 | 16.99 | 16.99 | 16.99 | 1,940 | -0.08(-0.47%) |
Oct 05, 2016 | 17.05 | 17.07 | 17.07 | 17.07 | 4,990 | +0.05(+0.28%) |
Oct 04, 2016 | 17.01 | 17.02 | 17.00 | 17.02 | 700 | -0.00(-0.03%) |
Oct 03, 2016 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 16.92 | 17.04 | 16.92 | 17.03 | 3,832 | +0.13(+0.77%) |
Sep 29, 2016 | 17.04 | 17.04 | 16.87 | 16.90 | 6,300 | -0.14(-0.85%) |
Sep 28, 2016 | 16.95 | 17.04 | 16.90 | 17.04 | 11,807 | +0.19(+1.14%) |
Sep 27, 2016 | 16.88 | 16.88 | 16.85 | 16.85 | 668 | +0.01(+0.06%) |
Sep 26, 2016 | 16.84 | 16.84 | 16.84 | 16.84 | 340 | -0.19(-1.14%) |
Sep 23, 2016 | 17.06 | 17.06 | 17.03 | 17.03 | 2,021 | -0.13(-0.79%) |
Sep 22, 2016 | 17.15 | 17.17 | 17.15 | 17.17 | 1,588 | +0.20(+1.18%) |
Sep 21, 2016 | 16.81 | 16.97 | 16.81 | 16.97 | 2,197 | +0.33(+2.00%) |
Sep 20, 2016 | 16.66 | 16.67 | 16.64 | 16.64 | 3,409 | +0.06(+0.39%) |
Sep 19, 2016 | 16.60 | 16.60 | 16.57 | 16.57 | 20,792 | +0.14(+0.84%) |
Sep 16, 2016 | 16.43 | 16.45 | 16.42 | 16.43 | 5,302 | -0.22(-1.35%) |
Sep 15, 2016 | 16.66 | 16.66 | 16.66 | 16.66 | 1,467 | +0.12(+0.75%) |
Sep 14, 2016 | 16.53 | 16.53 | 16.53 | 16.53 | 708 | +0.10(+0.61%) |
Sep 13, 2016 | 16.43 | 16.43 | 16.43 | 16.43 | 1,051 | -0.41(-2.45%) |
Sep 12, 2016 | 16.64 | 16.87 | 16.64 | 16.85 | 31,735 | +0.04(+0.21%) |
Sep 09, 2016 | 16.90 | 16.90 | 16.81 | 16.81 | 420 | -0.33(-1.93%) |
Sep 08, 2016 | 17.17 | 17.17 | 17.12 | 17.14 | 4,523 | +0.04(+0.25%) |
Sep 07, 2016 | 17.12 | 17.17 | 17.05 | 17.10 | 52,880 | +0.04(+0.23%) |
Sep 06, 2016 | 17.05 | 17.07 | 17.05 | 17.06 | 1,402 | +0.21(+1.27%) |
Sep 02, 2016 | 16.85 | 16.85 | 16.85 | 16.85 | 701 | +0.14(+0.85%) |
Sep 01, 2016 | 16.65 | 16.70 | 16.65 | 16.70 | 841 | +0.00(+0.02%) |
Aug 30, 2016 | 16.70 | 16.70 | 16.70 | 16.70 | 140 | -0.04(-0.23%) |
Aug 25, 2016 | 16.78 | 16.78 | 16.74 | 16.74 | 1 | -0.19(-1.10%) |
Aug 23, 2016 | 16.93 | 16.93 | 16.93 | 16.93 | 140 | -0.05(-0.29%) |
Aug 18, 2016 | 16.97 | 16.97 | 16.97 | 16.97 | 3,787 | +0.04(+0.25%) |
Aug 16, 2016 | 17.03 | 16.93 | 16.93 | 16.93 | 18,234 | -0.04(-0.22%) |
Aug 15, 2016 | 16.99 | 16.99 | 16.95 | 16.97 | 4,034 | +0.07(+0.39%) |
Aug 12, 2016 | 16.89 | 16.90 | 16.89 | 16.90 | 4,488 | -0.06(-0.38%) |
Aug 11, 2016 | 16.97 | 16.97 | 16.95 | 16.97 | 4,292 | +0.10(+0.59%) |
Aug 10, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 2,805 | +0.06(+0.34%) |
Aug 09, 2016 | 16.78 | 16.81 | 16.77 | 16.81 | 6,697 | +0.20(+1.20%) |
Aug 08, 2016 | 16.63 | 16.63 | 16.61 | 16.61 | 1,823 | +0.10(+0.60%) |
Aug 05, 2016 | 16.50 | 16.53 | 16.50 | 16.51 | 37,372 | +0.22(+1.36%) |
Aug 03, 2016 | 16.23 | 16.29 | 16.23 | 16.29 | 46 | +0.01(+0.04%) |
Aug 02, 2016 | 16.27 | 16.28 | 16.27 | 16.28 | 6,746 | -0.09(-0.57%) |
Aug 01, 2016 | 16.45 | 16.48 | 16.38 | 16.38 | 20,210 | -0.13(-0.78%) |
Jul 29, 2016 | 16.48 | 16.50 | 16.48 | 16.50 | 3,969 | +0.21(+1.27%) |
Jul 28, 2016 | 16.30 | 16.30 | 16.30 | 16.30 | 140 | -0.02(-0.13%) |
Jul 27, 2016 | 16.35 | 16.35 | 16.28 | 16.32 | 420 | +0.10(+0.62%) |
Jul 26, 2016 | 16.22 | 16.22 | 16.22 | 16.22 | 1,542 | +0.10(+0.62%) |
Jul 25, 2016 | 16.18 | 16.22 | 16.12 | 16.12 | 14,649 | +0.00(+0.00%) |
Jul 22, 2016 | 16.13 | 16.13 | 16.11 | 16.12 | 1,256 | +0.03(+0.18%) |
Jul 21, 2016 | 16.13 | 16.13 | 16.09 | 16.09 | 1,547 | -0.04(-0.22%) |
Jul 20, 2016 | 16.04 | 16.13 | 16.04 | 16.13 | 841 | +0.13(+0.80%) |
Jul 19, 2016 | 16.04 | 16.04 | 16.00 | 16.00 | 2,742 | -0.19(-1.19%) |
Jul 18, 2016 | 16.19 | 16.19 | 16.19 | 16.19 | 151 | +0.00(+0.00%) |
Jul 15, 2016 | 16.19 | 16.19 | 16.19 | 16.19 | 182 | -0.06(-0.35%) |
Jul 14, 2016 | 16.25 | 16.25 | 16.25 | 16.25 | 140 | +0.14(+0.88%) |
Jul 13, 2016 | 16.11 | 16.11 | 16.11 | 16.11 | 723 | +0.09(+0.53%) |
Jul 12, 2016 | 16.01 | 16.08 | 16.00 | 16.02 | 60,653 | +0.26(+1.63%) |
Jul 11, 2016 | 15.74 | 15.81 | 15.74 | 15.76 | 36,261 | +0.23(+1.47%) |
Jul 08, 2016 | 15.51 | 15.53 | 15.32 | 15.53 | 25,738 | +0.21(+1.40%) |
Jul 07, 2016 | 15.32 | 15.32 | 15.32 | 15.32 | 12,680 | +0.01(+0.09%) |
Jul 06, 2016 | 15.31 | 15.31 | 15.31 | 15.31 | 841 | -0.11(-0.69%) |
Jul 05, 2016 | 15.53 | 15.53 | 15.41 | 15.41 | 34,799 | -0.33(-2.08%) |
Jul 01, 2016 | 15.78 | 15.74 | 15.74 | 15.74 | 17,112 | +0.07(+0.48%) |
Jun 30, 2016 | 15.67 | 15.67 | 15.67 | 15.67 | 140 | +0.22(+1.41%) |
Jun 29, 2016 | 15.45 | 15.45 | 15.45 | 15.45 | 1,137 | +0.37(+2.46%) |
Jun 28, 2016 | 15.03 | 15.08 | 15.03 | 15.08 | 7,530 | -0.06(-0.38%) |
Jun 24, 2016 | 15.21 | 15.21 | 15.14 | 15.14 | 91 | -1.31(-7.98%) |
Jun 23, 2016 | 16.30 | 16.45 | 16.30 | 16.45 | 660 | +0.41(+2.58%) |
Jun 22, 2016 | 16.08 | 16.08 | 16.03 | 16.03 | 691 | +0.01(+0.04%) |
Jun 21, 2016 | 15.99 | 16.03 | 15.99 | 16.03 | 280 | +0.11(+0.72%) |
Jun 20, 2016 | 15.97 | 15.97 | 15.91 | 15.91 | 511 | +0.62(+4.06%) |
Jun 16, 2016 | 15.27 | 15.29 | 15.29 | 15.29 | 2,432 | -0.10(-0.64%) |
Jun 15, 2016 | 15.37 | 15.39 | 15.37 | 15.39 | 7,583 | -0.11(-0.72%) |
Jun 13, 2016 | 15.52 | 15.50 | 15.50 | 15.50 | 3,577 | -0.82(-5.01%) |
Jun 08, 2016 | 16.32 | 16.32 | 16.32 | 16.32 | 858 | +0.34(+2.14%) |
Jun 03, 2016 | 15.94 | 15.98 | 15.98 | 15.98 | 429 | +0.13(+0.79%) |
Jun 02, 2016 | 15.85 | 15.85 | 15.85 | 15.85 | 572 | +0.02(+0.12%) |