Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.19 | 20.33 | 20.09 | 20.29 | 11,845 | +0.61(+3.13%) |
May 30, 2017 | 19.62 | 19.69 | 19.62 | 19.67 | 9,408 | +0.14(+0.70%) |
May 26, 2017 | 19.44 | 19.55 | 19.44 | 19.53 | 6,908 | +0.01(+0.07%) |
May 25, 2017 | 19.61 | 19.61 | 19.50 | 19.52 | 7,595 | -0.04(-0.20%) |
May 24, 2017 | 19.50 | 19.59 | 19.45 | 19.56 | 13,711 | +0.01(+0.05%) |
May 23, 2017 | 19.61 | 19.69 | 19.53 | 19.55 | 9,114 | +0.02(+0.10%) |
May 22, 2017 | 19.49 | 19.58 | 19.42 | 19.53 | 41,222 | +0.58(+3.03%) |
May 19, 2017 | 18.98 | 19.03 | 18.78 | 18.95 | 26,191 | +1.08(+6.07%) |
May 18, 2017 | 17.82 | 17.90 | 17.78 | 17.87 | 7,528 | +0.05(+0.31%) |
May 17, 2017 | 17.89 | 17.93 | 17.81 | 17.82 | 27,892 | -0.21(-1.19%) |
May 16, 2017 | 17.94 | 18.08 | 17.91 | 18.03 | 15,184 | +0.31(+1.75%) |
May 15, 2017 | 17.56 | 17.76 | 17.56 | 17.72 | 12,913 | +0.74(+4.36%) |
May 12, 2017 | 16.82 | 17.00 | 16.80 | 16.98 | 6,323 | +0.10(+0.59%) |
May 11, 2017 | 16.83 | 16.94 | 16.78 | 16.88 | 15,326 | +0.01(+0.06%) |
May 10, 2017 | 16.80 | 16.91 | 16.77 | 16.87 | 19,584 | +0.04(+0.21%) |
May 09, 2017 | 16.93 | 16.93 | 16.82 | 16.84 | 6,953 | +0.07(+0.45%) |
May 08, 2017 | 16.77 | 16.82 | 16.72 | 16.76 | 9,763 | -0.22(-1.30%) |
May 05, 2017 | 16.75 | 16.98 | 16.73 | 16.98 | 12,249 | +0.17(+1.03%) |
May 04, 2017 | 16.74 | 16.87 | 16.73 | 16.81 | 1,335 | +0.27(+1.62%) |
May 03, 2017 | 16.48 | 16.55 | 16.48 | 16.54 | 5,562 | -0.17(-1.02%) |
May 02, 2017 | 16.73 | 16.74 | 16.54 | 16.71 | 28,345 | +0.14(+0.84%) |
May 01, 2017 | 16.52 | 16.64 | 16.52 | 16.57 | 22,251 | +0.04(+0.21%) |
Apr 28, 2017 | 16.61 | 16.63 | 16.52 | 16.54 | 8,998 | -0.23(-1.40%) |
Apr 27, 2017 | 16.75 | 16.78 | 16.70 | 16.77 | 3,138 | +0.11(+0.66%) |
Apr 26, 2017 | 16.70 | 16.76 | 16.65 | 16.66 | 7,296 | -0.10(-0.60%) |
Apr 25, 2017 | 16.68 | 16.76 | 16.68 | 16.76 | 5,257 | -0.24(-1.41%) |
Apr 24, 2017 | 16.81 | 17.00 | 16.81 | 17.00 | 7,487 | +0.80(+4.94%) |
Apr 21, 2017 | 16.09 | 16.23 | 16.09 | 16.20 | 3,917 | -0.16(-0.98%) |
Apr 20, 2017 | 16.46 | 16.46 | 16.36 | 16.36 | 3,562 | +0.01(+0.04%) |
Apr 19, 2017 | 16.39 | 16.43 | 16.32 | 16.36 | 4,094 | -0.21(-1.27%) |
Apr 18, 2017 | 16.59 | 16.59 | 16.45 | 16.57 | 4,684 | -0.24(-1.45%) |
Apr 17, 2017 | 16.74 | 16.84 | 16.57 | 16.81 | 10,471 | +0.13(+0.78%) |
Apr 13, 2017 | 16.87 | 16.87 | 16.66 | 16.68 | 5,535 | -0.14(-0.83%) |
Apr 12, 2017 | 16.74 | 16.82 | 16.70 | 16.82 | 7,038 | +0.14(+0.84%) |
Apr 11, 2017 | 16.72 | 16.75 | 16.57 | 16.68 | 13,498 | +0.14(+0.85%) |
Apr 10, 2017 | 16.51 | 16.56 | 16.50 | 16.54 | 9,269 | -0.12(-0.72%) |
Apr 07, 2017 | 16.58 | 16.68 | 16.58 | 16.66 | 7,382 | +0.01(+0.06%) |
Apr 06, 2017 | 16.69 | 16.78 | 16.64 | 16.65 | 7,243 | +0.13(+0.79%) |
Apr 05, 2017 | 16.50 | 16.57 | 16.49 | 16.52 | 25,138 | +0.12(+0.73%) |
Apr 04, 2017 | 16.33 | 16.50 | 16.33 | 16.40 | 21,719 | -0.09(-0.55%) |
Apr 03, 2017 | 16.42 | 16.49 | 16.39 | 16.49 | 6,481 | -0.04(-0.24%) |
Mar 31, 2017 | 16.59 | 16.77 | 16.53 | 16.53 | 30,677 | +0.45(+2.77%) |
Mar 30, 2017 | 16.07 | 16.14 | 16.05 | 16.09 | 3,981 | +0.06(+0.36%) |
Mar 29, 2017 | 15.90 | 16.03 | 15.86 | 16.03 | 7,755 | +0.13(+0.80%) |
Mar 28, 2017 | 15.85 | 15.93 | 15.85 | 15.90 | 20,086 | -0.16(-1.00%) |
Mar 27, 2017 | 16.08 | 16.09 | 15.97 | 16.06 | 8,638 | -0.30(-1.83%) |
Mar 24, 2017 | 16.42 | 16.46 | 16.35 | 16.36 | 7,443 | +0.38(+2.38%) |
Mar 23, 2017 | 15.87 | 16.05 | 15.83 | 15.98 | 21,363 | +0.36(+2.32%) |
Mar 22, 2017 | 15.66 | 15.69 | 15.58 | 15.62 | 29,262 | +0.01(+0.05%) |
Mar 21, 2017 | 15.76 | 15.76 | 15.61 | 15.61 | 4,202 | -0.09(-0.57%) |
Mar 20, 2017 | 15.81 | 15.81 | 15.67 | 15.70 | 20,020 | -0.04(-0.25%) |
Mar 17, 2017 | 15.70 | 15.78 | 15.69 | 15.74 | 8,746 | -0.08(-0.51%) |
Mar 16, 2017 | 15.67 | 15.84 | 15.67 | 15.82 | 9,556 | +0.22(+1.41%) |
Mar 15, 2017 | 15.30 | 15.60 | 15.30 | 15.60 | 10,923 | +0.12(+0.78%) |
Mar 14, 2017 | 15.73 | 15.74 | 14.94 | 15.48 | 75,945 | +0.26(+1.71%) |
Mar 13, 2017 | 14.61 | 15.36 | 14.55 | 15.22 | 131,290 | +0.48(+3.22%) |
Mar 10, 2017 | 14.81 | 14.81 | 14.67 | 14.74 | 4,813 | +0.00(+0.03%) |
Mar 09, 2017 | 14.55 | 14.74 | 14.55 | 14.74 | 24,113 | +0.13(+0.89%) |
Mar 08, 2017 | 14.59 | 14.67 | 14.56 | 14.61 | 13,214 | -0.01(-0.07%) |
Mar 07, 2017 | 14.60 | 14.68 | 14.58 | 14.62 | 22,035 | -0.23(-1.55%) |
Mar 06, 2017 | 14.79 | 14.85 | 14.74 | 14.85 | 11,676 | -0.01(-0.07%) |
Mar 03, 2017 | 14.71 | 14.86 | 14.57 | 14.86 | 12,227 | +0.32(+2.20%) |
Mar 02, 2017 | 14.60 | 14.64 | 14.51 | 14.54 | 54,401 | +0.01(+0.07%) |
Mar 01, 2017 | 14.42 | 14.57 | 14.42 | 14.53 | 16,708 | +0.33(+2.32%) |
Feb 28, 2017 | 14.21 | 14.28 | 14.18 | 14.20 | 8,158 | +0.11(+0.78%) |
Feb 27, 2017 | 13.97 | 14.20 | 13.97 | 14.09 | 17,451 | +0.11(+0.79%) |
Feb 24, 2017 | 13.87 | 14.00 | 13.87 | 13.98 | 12,020 | -0.13(-0.96%) |
Feb 23, 2017 | 14.14 | 14.16 | 14.09 | 14.12 | 40,647 | +0.17(+1.18%) |
Feb 22, 2017 | 14.10 | 14.11 | 13.93 | 13.95 | 89,963 | -0.24(-1.69%) |
Feb 21, 2017 | 14.19 | 14.21 | 14.15 | 14.19 | 100,240 | +0.19(+1.36%) |
Feb 17, 2017 | 14.00 | 14.00 | 14.00 | 0 | -0.19(-1.34%) | |
Feb 16, 2017 | 14.16 | 14.19 | 14.11 | 14.19 | 9,409 | +0.19(+1.36%) |
Feb 15, 2017 | 13.79 | 14.00 | 13.79 | 14.00 | 9,369 | +0.14(+1.01%) |
Feb 14, 2017 | 13.99 | 14.01 | 13.80 | 13.86 | 16,937 | -0.03(-0.22%) |
Feb 13, 2017 | 13.75 | 13.97 | 13.72 | 13.89 | 29,037 | +0.14(+1.02%) |
Feb 10, 2017 | 13.74 | 13.77 | 13.72 | 13.75 | 7,159 | +0.06(+0.44%) |
Feb 09, 2017 | 13.72 | 13.72 | 13.66 | 13.69 | 14,932 | +0.24(+1.78%) |
Feb 08, 2017 | 13.31 | 13.49 | 13.31 | 13.45 | 43,734 | +0.41(+3.14%) |
Feb 07, 2017 | 12.92 | 13.10 | 12.92 | 13.04 | 10,422 | +0.11(+0.85%) |
Feb 06, 2017 | 12.91 | 12.98 | 12.87 | 12.93 | 8,574 | -0.23(-1.79%) |
Feb 03, 2017 | 13.05 | 13.18 | 13.05 | 13.16 | 14,470 | +0.09(+0.73%) |
Feb 02, 2017 | 13.15 | 13.20 | 13.06 | 13.07 | 25,599 | +0.03(+0.23%) |
Feb 01, 2017 | 13.07 | 13.11 | 12.99 | 13.04 | 7,735 | -0.25(-1.88%) |
Jan 31, 2017 | 13.26 | 13.34 | 13.22 | 13.29 | 13,668 | +0.23(+1.76%) |
Jan 30, 2017 | 12.91 | 13.08 | 12.91 | 13.06 | 33,103 | -0.39(-2.90%) |
Jan 27, 2017 | 13.46 | 13.51 | 13.42 | 13.45 | 13,921 | +0.03(+0.22%) |
Jan 26, 2017 | 13.46 | 13.47 | 13.40 | 13.42 | 18,622 | -0.23(-1.68%) |
Jan 25, 2017 | 13.60 | 13.65 | 13.56 | 13.65 | 32,330 | -0.14(-1.02%) |
Jan 24, 2017 | 13.71 | 13.88 | 13.71 | 13.79 | 16,705 | +0.08(+0.58%) |
Jan 23, 2017 | 13.62 | 13.71 | 13.58 | 13.71 | 87,121 | +0.06(+0.44%) |
Jan 20, 2017 | 13.69 | 13.70 | 13.58 | 13.65 | 21,990 | +0.09(+0.66%) |
Jan 19, 2017 | 13.56 | 13.58 | 13.49 | 13.56 | 44,579 | -0.02(-0.15%) |
Jan 18, 2017 | 13.67 | 13.72 | 13.58 | 13.58 | 26,624 | -0.08(-0.57%) |
Jan 17, 2017 | 13.57 | 13.67 | 13.55 | 13.66 | 123,854 | +0.44(+3.31%) |
Jan 13, 2017 | 13.22 | 13.22 | 13.22 | 0 | -0.01(-0.11%) | |
Jan 12, 2017 | 13.40 | 13.41 | 13.21 | 13.23 | 31,114 | +0.30(+2.36%) |
Jan 11, 2017 | 12.73 | 12.93 | 12.73 | 12.93 | 26,483 | +0.51(+4.11%) |
Jan 10, 2017 | 12.39 | 12.49 | 12.37 | 12.42 | 38,252 | -0.01(-0.08%) |
Jan 09, 2017 | 12.38 | 12.46 | 12.38 | 12.43 | 98,899 | +0.04(+0.32%) |
Jan 06, 2017 | 12.46 | 12.49 | 12.39 | 12.39 | 37,767 | -0.26(-2.06%) |
Jan 05, 2017 | 12.50 | 12.68 | 12.50 | 12.65 | 39,829 | +0.30(+2.43%) |
Jan 04, 2017 | 12.38 | 12.41 | 12.34 | 12.35 | 71,146 | -0.12(-0.96%) |
Jan 03, 2017 | 12.41 | 12.52 | 12.38 | 12.47 | 130,260 | +0.11(+0.86%) |
Dec 30, 2016 | 12.36 | 12.36 | 12.36 | 0 | +0.15(+1.26%) | |
Dec 29, 2016 | 12.13 | 12.25 | 12.13 | 12.21 | 44,852 | +0.17(+1.41%) |
Dec 28, 2016 | 12.03 | 12.11 | 12.01 | 12.04 | 39,406 | -0.13(-1.07%) |
Dec 27, 2016 | 12.15 | 12.19 | 12.13 | 12.17 | 67,562 | +0.13(+1.12%) |
Dec 23, 2016 | 12.04 | 12.04 | 12.04 | 0 | +0.02(+0.12%) | |
Dec 22, 2016 | 11.97 | 12.12 | 11.97 | 12.02 | 54,506 | +0.01(+0.12%) |
Dec 21, 2016 | 12.01 | 12.06 | 11.99 | 12.01 | 76,973 | +0.11(+0.88%) |
Dec 20, 2016 | 11.79 | 11.99 | 11.79 | 11.90 | 47,329 | +0.10(+0.85%) |
Dec 19, 2016 | 11.84 | 11.88 | 11.76 | 11.80 | 69,489 | +0.07(+0.60%) |
Dec 16, 2016 | 11.69 | 11.77 | 11.68 | 11.73 | 58,315 | +0.15(+1.30%) |
Dec 15, 2016 | 11.60 | 11.64 | 11.55 | 11.58 | 102,213 | -0.33(-2.77%) |
Dec 14, 2016 | 12.07 | 12.16 | 11.89 | 11.91 | 61,934 | -0.11(-0.92%) |
Dec 13, 2016 | 11.99 | 12.08 | 11.99 | 12.02 | 105,602 | -0.21(-1.76%) |
Dec 12, 2016 | 12.18 | 12.26 | 12.18 | 12.23 | 51,458 | +0.46(+3.86%) |
Dec 09, 2016 | 11.84 | 11.86 | 11.75 | 11.78 | 35,495 | -0.02(-0.17%) |
Dec 08, 2016 | 11.89 | 11.89 | 11.75 | 11.80 | 43,459 | -0.77(-6.13%) |
Dec 07, 2016 | 12.49 | 12.57 | 12.41 | 12.57 | 51,571 | -0.23(-1.84%) |
Dec 06, 2016 | 12.68 | 12.80 | 12.68 | 12.80 | 42,647 | +0.19(+1.51%) |
Dec 05, 2016 | 12.44 | 12.64 | 12.44 | 12.62 | 41,897 | +0.29(+2.39%) |
Dec 02, 2016 | 12.25 | 12.37 | 12.25 | 12.32 | 43,961 | +0.06(+0.53%) |
Dec 01, 2016 | 12.21 | 12.27 | 12.20 | 12.26 | 59,833 | -0.23(-1.88%) |
Nov 30, 2016 | 12.68 | 12.69 | 12.47 | 12.49 | 32,310 | -0.23(-1.85%) |
Nov 29, 2016 | 12.60 | 12.74 | 12.60 | 12.72 | 55,089 | +0.46(+3.79%) |
Nov 28, 2016 | 12.29 | 12.32 | 12.23 | 12.26 | 69,739 | -0.16(-1.29%) |
Nov 25, 2016 | 12.46 | 12.49 | 12.38 | 12.42 | 20,021 | -0.07(-0.56%) |
Nov 23, 2016 | 12.49 | 12.49 | 12.49 | 0 | -0.21(-1.65%) | |
Nov 22, 2016 | 12.70 | 12.71 | 12.61 | 12.70 | 59,497 | +0.10(+0.79%) |
Nov 21, 2016 | 12.47 | 12.60 | 12.47 | 12.60 | 44,201 | +0.19(+1.53%) |
Nov 18, 2016 | 12.52 | 12.53 | 12.36 | 12.41 | 30,243 | -0.33(-2.61%) |
Nov 17, 2016 | 12.84 | 12.84 | 12.67 | 12.74 | 27,060 | -0.29(-2.21%) |
Nov 16, 2016 | 13.11 | 13.25 | 12.97 | 13.03 | 32,078 | -0.10(-0.75%) |
Nov 15, 2016 | 13.13 | 13.20 | 13.03 | 13.13 | 27,871 | +0.37(+2.88%) |
Nov 14, 2016 | 12.78 | 12.86 | 12.69 | 12.76 | 21,571 | -0.56(-4.20%) |
Nov 11, 2016 | 13.57 | 13.59 | 13.26 | 13.32 | 40,291 | -0.48(-3.46%) |
Nov 10, 2016 | 13.97 | 14.00 | 13.67 | 13.80 | 49,918 | -0.88(-6.02%) |
Nov 09, 2016 | 14.88 | 14.94 | 14.58 | 14.68 | 15,984 | -0.35(-2.33%) |
Nov 08, 2016 | 14.95 | 15.06 | 14.88 | 15.03 | 29,571 | -0.50(-3.22%) |
Nov 07, 2016 | 15.60 | 15.60 | 15.46 | 15.53 | 14,930 | +0.15(+0.98%) |
Nov 04, 2016 | 15.45 | 15.57 | 15.38 | 15.38 | 349,583 | -0.19(-1.22%) |
Nov 03, 2016 | 15.44 | 15.70 | 15.43 | 15.57 | 10,549 | +0.36(+2.37%) |
Nov 02, 2016 | 15.44 | 15.46 | 15.16 | 15.21 | 22,484 | -0.47(-3.00%) |
Nov 01, 2016 | 16.17 | 16.18 | 15.63 | 15.68 | 11,526 | -0.16(-1.01%) |
Oct 31, 2016 | 15.69 | 15.89 | 15.67 | 15.84 | 20,232 | +0.47(+3.06%) |
Oct 28, 2016 | 15.36 | 15.49 | 15.33 | 15.37 | 8,436 | -0.01(-0.07%) |
Oct 27, 2016 | 15.46 | 15.48 | 15.38 | 15.38 | 257,255 | -0.12(-0.77%) |
Oct 26, 2016 | 15.55 | 15.64 | 15.50 | 15.50 | 44,059 | +0.23(+1.51%) |
Oct 25, 2016 | 15.26 | 15.35 | 15.21 | 15.27 | 22,459 | +0.06(+0.39%) |
Oct 24, 2016 | 15.17 | 15.24 | 15.14 | 15.21 | 10,264 | -0.03(-0.20%) |
Oct 21, 2016 | 15.13 | 15.26 | 15.13 | 15.24 | 24,277 | -0.21(-1.36%) |
Oct 20, 2016 | 15.35 | 15.48 | 15.35 | 15.45 | 8,491 | -0.17(-1.09%) |
Oct 19, 2016 | 15.57 | 15.62 | 15.53 | 15.62 | 6,468 | -0.04(-0.26%) |
Oct 18, 2016 | 15.67 | 15.75 | 15.61 | 15.66 | 13,633 | +0.50(+3.30%) |
Oct 17, 2016 | 15.27 | 15.32 | 15.14 | 15.16 | 12,211 | -0.15(-0.98%) |
Oct 14, 2016 | 15.49 | 15.51 | 15.24 | 15.31 | 12,586 | +0.46(+3.10%) |
Oct 13, 2016 | 14.70 | 14.88 | 14.69 | 14.85 | 19,176 | -0.06(-0.40%) |
Oct 12, 2016 | 14.91 | 15.01 | 14.89 | 14.91 | 7,931 | -0.05(-0.33%) |
Oct 11, 2016 | 14.97 | 15.04 | 14.82 | 14.96 | 13,832 | +0.15(+1.01%) |
Oct 10, 2016 | 14.66 | 14.96 | 14.66 | 14.81 | 11,352 | -0.13(-0.87%) |
Oct 07, 2016 | 15.14 | 15.15 | 14.85 | 14.94 | 46,755 | -1.20(-7.43%) |
Oct 06, 2016 | 16.09 | 16.19 | 16.02 | 16.14 | 12,711 | -0.31(-1.87%) |
Oct 05, 2016 | 16.65 | 16.69 | 16.40 | 16.45 | 15,041 | -0.52(-3.08%) |
Oct 04, 2016 | 16.78 | 17.10 | 16.74 | 16.97 | 40,246 | -0.20(-1.16%) |
Oct 03, 2016 | 17.02 | 17.26 | 17.02 | 17.17 | 28,940 | -0.06(-0.35%) |
Sep 30, 2016 | 17.07 | 17.26 | 16.99 | 17.23 | 17,659 | +0.23(+1.35%) |
Sep 29, 2016 | 17.43 | 17.47 | 16.88 | 17.00 | 27,961 | +0.20(+1.19%) |
Sep 28, 2016 | 16.49 | 16.85 | 16.45 | 16.80 | 11,200 | +0.48(+2.94%) |
Sep 27, 2016 | 16.11 | 16.35 | 16.06 | 16.32 | 11,475 | -0.20(-1.21%) |
Sep 26, 2016 | 16.60 | 16.60 | 16.51 | 16.52 | 9,538 | -0.26(-1.55%) |
Sep 23, 2016 | 16.71 | 16.80 | 16.67 | 16.78 | 6,974 | -0.12(-0.74%) |
Sep 22, 2016 | 16.81 | 16.98 | 16.81 | 16.91 | 8,795 | +0.59(+3.58%) |
Sep 21, 2016 | 16.11 | 16.32 | 16.09 | 16.32 | 31,652 | +0.04(+0.25%) |
Sep 20, 2016 | 16.43 | 16.43 | 16.24 | 16.28 | 20,403 | -0.13(-0.79%) |
Sep 19, 2016 | 16.42 | 16.51 | 16.36 | 16.41 | 16,233 | +0.36(+2.24%) |
Sep 16, 2016 | 16.04 | 16.11 | 15.96 | 16.05 | 19,930 | -0.36(-2.22%) |
Sep 15, 2016 | 16.39 | 16.45 | 16.32 | 16.41 | 16,746 | -0.05(-0.33%) |
Sep 14, 2016 | 16.45 | 16.58 | 16.43 | 16.47 | 7,247 | +0.23(+1.42%) |
Sep 13, 2016 | 16.44 | 16.49 | 16.19 | 16.24 | 13,973 | -0.35(-2.11%) |
Sep 12, 2016 | 16.21 | 16.62 | 16.18 | 16.59 | 23,947 | +0.06(+0.36%) |
Sep 09, 2016 | 16.84 | 16.84 | 16.53 | 16.53 | 8,570 | -0.54(-3.19%) |
Sep 08, 2016 | 16.95 | 17.10 | 16.95 | 17.07 | 15,165 | +0.02(+0.09%) |
Sep 07, 2016 | 17.03 | 17.12 | 17.03 | 17.06 | 14,306 | +0.03(+0.18%) |
Sep 06, 2016 | 16.98 | 17.09 | 16.97 | 17.03 | 15,537 | +0.28(+1.67%) |
Sep 02, 2016 | 16.75 | 16.75 | 16.75 | 0 | +0.79(+4.95%) | |
Sep 01, 2016 | 16.21 | 16.21 | 15.89 | 15.96 | 13,723 | -0.38(-2.33%) |
Aug 31, 2016 | 16.37 | 16.39 | 16.29 | 16.34 | 17,830 | -0.07(-0.43%) |
Aug 30, 2016 | 16.51 | 16.53 | 16.39 | 16.41 | 15,454 | -0.07(-0.42%) |
Aug 29, 2016 | 16.43 | 16.48 | 16.42 | 16.48 | 17,015 | +0.05(+0.30%) |
Aug 26, 2016 | 16.58 | 16.86 | 16.36 | 16.43 | 11,986 | -0.03(-0.18%) |
Aug 25, 2016 | 16.52 | 16.55 | 16.46 | 16.46 | 5,965 | +0.01(+0.06%) |
Aug 24, 2016 | 16.46 | 16.55 | 16.45 | 16.45 | 5,686 | -0.03(-0.18%) |
Aug 23, 2016 | 16.58 | 16.58 | 16.48 | 16.48 | 18,046 | -0.04(-0.24%) |
Aug 22, 2016 | 16.45 | 16.59 | 16.45 | 16.52 | 9,168 | +0.05(+0.30%) |
Aug 19, 2016 | 16.39 | 16.47 | 16.34 | 16.47 | 9,393 | -0.47(-2.77%) |
Aug 18, 2016 | 16.85 | 16.95 | 16.85 | 16.94 | 5,925 | +0.13(+0.77%) |
Aug 17, 2016 | 16.68 | 16.87 | 16.56 | 16.81 | 13,876 | -0.35(-2.01%) |
Aug 16, 2016 | 17.14 | 17.22 | 17.12 | 17.16 | 7,947 | +0.01(+0.03%) |
Aug 15, 2016 | 17.25 | 17.26 | 17.15 | 17.15 | 10,786 | -0.05(-0.29%) |
Aug 12, 2016 | 17.23 | 17.31 | 17.20 | 17.20 | 8,145 | -0.19(-1.07%) |
Aug 11, 2016 | 17.28 | 17.46 | 17.21 | 17.39 | 22,090 | +0.63(+3.74%) |
Aug 10, 2016 | 16.92 | 16.95 | 16.74 | 16.76 | 11,366 | -0.53(-3.07%) |
Aug 09, 2016 | 17.20 | 17.38 | 17.19 | 17.29 | 7,784 | +0.24(+1.41%) |
Aug 08, 2016 | 16.90 | 17.08 | 16.90 | 17.05 | 7,082 | +0.31(+1.85%) |
Aug 05, 2016 | 16.90 | 16.91 | 16.67 | 16.74 | 17,812 | -0.36(-2.11%) |
Aug 04, 2016 | 17.10 | 17.14 | 17.01 | 17.10 | 9,156 | +0.18(+1.03%) |
Aug 03, 2016 | 16.99 | 17.01 | 16.85 | 16.93 | 35,711 | +0.05(+0.27%) |
Aug 02, 2016 | 17.02 | 17.02 | 16.79 | 16.88 | 12,066 | -0.11(-0.65%) |
Aug 01, 2016 | 17.23 | 17.25 | 16.92 | 16.99 | 22,866 | -0.79(-4.44%) |
Jul 29, 2016 | 17.64 | 17.78 | 17.57 | 17.78 | 22,256 | +0.23(+1.31%) |
Jul 28, 2016 | 17.50 | 17.55 | 17.45 | 17.55 | 10,864 | +0.05(+0.29%) |
Jul 27, 2016 | 17.47 | 17.57 | 17.39 | 17.50 | 8,290 | -0.02(-0.11%) |
Jul 26, 2016 | 17.39 | 17.53 | 17.39 | 17.52 | 16,868 | +0.20(+1.15%) |
Jul 25, 2016 | 17.50 | 17.50 | 17.15 | 17.32 | 8,763 | +0.02(+0.12%) |
Jul 22, 2016 | 17.43 | 17.45 | 17.26 | 17.30 | 8,593 | -0.07(-0.40%) |
Jul 21, 2016 | 17.55 | 17.60 | 17.31 | 17.37 | 18,012 | +0.18(+1.05%) |
Jul 20, 2016 | 17.19 | 17.27 | 17.13 | 17.19 | 14,752 | +0.04(+0.23%) |
Jul 19, 2016 | 17.22 | 17.22 | 17.07 | 17.15 | 17,631 | -0.27(-1.55%) |
Jul 18, 2016 | 17.53 | 17.62 | 17.41 | 17.42 | 14,475 | +0.17(+0.96%) |
Jul 15, 2016 | 17.31 | 17.35 | 17.21 | 17.25 | 12,684 | -0.27(-1.51%) |
Jul 14, 2016 | 17.65 | 17.65 | 17.46 | 17.52 | 3,766 | -0.12(-0.68%) |
Jul 13, 2016 | 17.56 | 17.78 | 17.49 | 17.64 | 19,588 | +0.80(+4.74%) |
Jul 12, 2016 | 16.96 | 17.00 | 16.84 | 16.84 | 15,616 | +0.23(+1.40%) |
Jul 11, 2016 | 16.65 | 16.74 | 16.60 | 16.61 | 22,154 | +0.16(+1.00%) |
Jul 08, 2016 | 16.40 | 16.47 | 16.40 | 16.45 | 21,340 | +0.34(+2.08%) |
Jul 07, 2016 | 16.27 | 16.40 | 16.05 | 16.11 | 24,173 | +0.12(+0.75%) |
Jul 05, 2016 | 16.43 | 16.43 | 15.96 | 15.99 | 20,591 | +0.00(+0.00%) |
Jul 01, 2016 | 15.99 | 15.99 | 15.99 | 0 | +0.11(+0.69%) | |
Jun 30, 2016 | 15.57 | 15.88 | 15.57 | 15.88 | 41,103 | +1.15(+7.81%) |
Jun 29, 2016 | 14.34 | 14.74 | 14.32 | 14.73 | 27,958 | +0.58(+4.06%) |
Jun 28, 2016 | 14.27 | 14.27 | 13.99 | 14.15 | 22,472 | +0.71(+5.24%) |
Jun 27, 2016 | 13.54 | 13.58 | 13.26 | 13.45 | 25,240 | -0.27(-1.93%) |
Jun 24, 2016 | 13.64 | 14.05 | 13.64 | 13.72 | 35,194 | -2.07(-13.14%) |
Jun 23, 2016 | 15.60 | 15.79 | 15.50 | 15.79 | 33,890 | +0.74(+4.92%) |
Jun 22, 2016 | 15.16 | 15.22 | 15.05 | 15.05 | 19,148 | +0.24(+1.62%) |
Jun 21, 2016 | 14.84 | 14.90 | 14.69 | 14.81 | 14,152 | +0.07(+0.47%) |
Jun 20, 2016 | 14.81 | 14.84 | 14.73 | 14.74 | 11,585 | +0.65(+4.61%) |
Jun 17, 2016 | 14.12 | 14.23 | 13.91 | 14.09 | 180,042 | +0.62(+4.60%) |
Jun 16, 2016 | 13.16 | 13.53 | 13.08 | 13.47 | 10,919 | -0.04(-0.30%) |
Jun 15, 2016 | 13.51 | 13.70 | 13.50 | 13.51 | 21,062 | +0.24(+1.81%) |
Jun 14, 2016 | 13.39 | 13.39 | 13.19 | 13.27 | 10,183 | -0.71(-5.04%) |
Jun 13, 2016 | 13.99 | 14.30 | 13.96 | 13.97 | 10,352 | -0.38(-2.61%) |
Jun 10, 2016 | 14.59 | 14.60 | 14.34 | 14.35 | 6,724 | -0.69(-4.59%) |
Jun 09, 2016 | 14.96 | 15.08 | 14.96 | 15.04 | 14,881 | -0.03(-0.20%) |
Jun 08, 2016 | 15.14 | 15.22 | 15.07 | 15.07 | 13,806 | +0.50(+3.43%) |
Jun 07, 2016 | 14.48 | 14.61 | 14.48 | 14.57 | 12,662 | +0.26(+1.82%) |
Jun 06, 2016 | 14.19 | 14.33 | 14.13 | 14.31 | 20,239 | +0.60(+4.38%) |
Jun 03, 2016 | 13.75 | 13.83 | 13.67 | 13.71 | 8,878 | +0.76(+5.87%) |
Jun 02, 2016 | 12.91 | 12.95 | 12.86 | 12.95 | 17,783 | +0.18(+1.45%) |