Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.13 | 18.15 | 17.90 | 18.02 | 47,093 | -0.12(-0.69%) |
Jun 29, 2017 | 18.27 | 18.27 | 18.05 | 18.14 | 266,298 | -0.41(-2.21%) |
Jun 28, 2017 | 18.43 | 18.55 | 18.37 | 18.55 | 57,040 | +0.26(+1.42%) |
Jun 27, 2017 | 18.25 | 18.42 | 18.23 | 18.29 | 119,395 | -0.30(-1.61%) |
Jun 26, 2017 | 18.74 | 18.75 | 18.53 | 18.59 | 48,783 | -0.05(-0.27%) |
Jun 23, 2017 | 18.59 | 18.68 | 18.57 | 18.64 | 169,248 | +0.08(+0.43%) |
Jun 22, 2017 | 18.65 | 18.65 | 18.54 | 18.56 | 58,675 | -0.14(-0.78%) |
Jun 21, 2017 | 18.69 | 18.75 | 18.63 | 18.70 | 105,377 | -0.10(-0.51%) |
Jun 20, 2017 | 18.75 | 18.83 | 18.62 | 18.80 | 125,737 | +0.02(+0.11%) |
Jun 19, 2017 | 18.82 | 18.88 | 18.74 | 18.78 | 111,027 | +0.11(+0.59%) |
Jun 16, 2017 | 18.60 | 18.69 | 18.58 | 18.67 | 172,084 | +0.32(+1.74%) |
Jun 15, 2017 | 18.30 | 18.36 | 18.20 | 18.35 | 122,501 | -0.46(-2.47%) |
Jun 14, 2017 | 19.11 | 19.13 | 18.76 | 18.82 | 90,977 | -0.07(-0.40%) |
Jun 13, 2017 | 18.95 | 18.96 | 18.84 | 18.89 | 448,739 | +0.00(+0.00%) |
Jun 12, 2017 | 18.92 | 18.96 | 18.86 | 18.89 | 627,881 | -0.14(-0.74%) |
Jun 09, 2017 | 19.10 | 19.15 | 18.93 | 19.03 | 247,596 | -0.12(-0.63%) |
Jun 08, 2017 | 19.25 | 19.27 | 19.12 | 19.15 | 122,726 | -0.31(-1.59%) |
Jun 07, 2017 | 19.39 | 19.49 | 19.38 | 19.46 | 129,677 | +0.17(+0.88%) |
Jun 06, 2017 | 19.43 | 19.45 | 19.28 | 19.29 | 192,320 | -0.16(-0.80%) |
Jun 05, 2017 | 19.59 | 19.59 | 19.43 | 19.45 | 132,984 | -0.23(-1.18%) |
Jun 02, 2017 | 19.44 | 19.68 | 19.44 | 19.68 | 117,968 | +0.30(+1.53%) |
Jun 01, 2017 | 19.38 | 19.46 | 19.33 | 19.38 | 142,838 | +0.14(+0.73%) |
May 31, 2017 | 19.57 | 19.57 | 19.15 | 19.24 | 327,452 | -0.58(-2.93%) |
May 30, 2017 | 19.79 | 19.88 | 19.76 | 19.82 | 100,146 | -0.12(-0.60%) |
May 26, 2017 | 19.89 | 19.98 | 19.89 | 19.94 | 87,855 | -0.01(-0.05%) |
May 25, 2017 | 19.93 | 20.03 | 19.91 | 19.95 | 75,162 | -0.03(-0.13%) |
May 24, 2017 | 20.07 | 20.07 | 19.86 | 19.98 | 200,888 | -0.11(-0.57%) |
May 23, 2017 | 20.26 | 20.26 | 20.05 | 20.09 | 119,717 | -0.13(-0.64%) |
May 22, 2017 | 20.08 | 20.26 | 20.08 | 20.22 | 338,555 | +0.35(+1.76%) |
May 19, 2017 | 19.63 | 19.91 | 19.63 | 19.87 | 171,827 | +0.54(+2.79%) |
May 18, 2017 | 19.16 | 19.33 | 19.16 | 19.33 | 211,288 | +0.12(+0.60%) |
May 17, 2017 | 19.43 | 19.52 | 19.21 | 19.21 | 313,232 | -0.32(-1.62%) |
May 16, 2017 | 19.47 | 19.54 | 19.42 | 19.53 | 227,145 | +0.38(+1.98%) |
May 15, 2017 | 19.04 | 19.16 | 18.99 | 19.15 | 114,360 | +0.06(+0.34%) |
May 12, 2017 | 19.00 | 19.10 | 18.92 | 19.09 | 245,731 | +0.91(+5.04%) |
May 11, 2017 | 18.24 | 18.24 | 18.10 | 18.17 | 987,312 | -0.09(-0.49%) |
May 10, 2017 | 18.21 | 18.31 | 18.18 | 18.26 | 156,488 | +0.01(+0.05%) |
May 09, 2017 | 18.31 | 18.35 | 18.23 | 18.25 | 136,679 | -0.07(-0.38%) |
May 08, 2017 | 18.35 | 18.41 | 18.26 | 18.32 | 192,625 | +0.02(+0.11%) |
May 05, 2017 | 18.07 | 18.30 | 18.05 | 18.30 | 736,250 | +0.25(+1.39%) |
May 04, 2017 | 17.97 | 18.06 | 17.93 | 18.05 | 778,655 | +0.26(+1.46%) |
May 03, 2017 | 17.91 | 17.93 | 17.76 | 17.79 | 161,138 | +0.01(+0.06%) |
May 02, 2017 | 17.66 | 17.78 | 17.66 | 17.78 | 66,268 | +0.19(+1.08%) |
May 01, 2017 | 17.46 | 17.70 | 17.46 | 17.59 | 90,801 | +0.04(+0.24%) |
Apr 28, 2017 | 17.47 | 17.56 | 17.44 | 17.55 | 70,373 | -0.05(-0.30%) |
Apr 27, 2017 | 17.61 | 17.62 | 17.52 | 17.60 | 134,857 | -0.25(-1.39%) |
Apr 26, 2017 | 17.85 | 17.87 | 17.80 | 17.85 | 85,820 | -0.15(-0.83%) |
Apr 25, 2017 | 17.78 | 18.00 | 17.77 | 18.00 | 168,984 | +0.27(+1.51%) |
Apr 24, 2017 | 17.66 | 17.74 | 17.65 | 17.73 | 136,172 | +0.73(+4.26%) |
Apr 21, 2017 | 16.98 | 17.05 | 16.94 | 17.00 | 79,672 | -0.04(-0.24%) |
Apr 20, 2017 | 17.05 | 17.11 | 17.01 | 17.05 | 149,555 | +0.06(+0.33%) |
Apr 19, 2017 | 17.01 | 17.10 | 16.99 | 16.99 | 116,132 | -0.17(-0.97%) |
Apr 18, 2017 | 17.08 | 17.16 | 17.01 | 17.16 | 177,204 | +0.03(+0.15%) |
Apr 17, 2017 | 17.05 | 17.35 | 17.05 | 17.13 | 81,887 | +0.16(+0.94%) |
Apr 13, 2017 | 17.01 | 17.04 | 16.96 | 16.97 | 170,083 | -0.18(-1.05%) |
Apr 12, 2017 | 17.01 | 17.15 | 17.01 | 17.15 | 198,323 | +0.02(+0.12%) |
Apr 11, 2017 | 17.17 | 17.22 | 17.03 | 17.13 | 123,145 | +0.03(+0.18%) |
Apr 10, 2017 | 17.15 | 17.20 | 17.09 | 17.10 | 509,433 | +0.01(+0.06%) |
Apr 07, 2017 | 17.10 | 17.20 | 17.07 | 17.09 | 95,671 | -0.17(-0.98%) |
Apr 06, 2017 | 17.23 | 17.31 | 17.22 | 17.26 | 76,346 | -0.04(-0.23%) |
Apr 05, 2017 | 17.35 | 17.41 | 17.27 | 17.30 | 322,918 | -0.22(-1.26%) |
Apr 04, 2017 | 17.48 | 17.53 | 17.41 | 17.52 | 60,964 | -0.05(-0.28%) |
Apr 03, 2017 | 17.57 | 17.62 | 17.43 | 17.57 | 50,867 | +0.02(+0.11%) |
Mar 31, 2017 | 17.54 | 17.62 | 17.52 | 17.55 | 69,541 | +0.13(+0.75%) |
Mar 30, 2017 | 17.36 | 17.46 | 17.33 | 17.42 | 150,900 | -0.20(-1.16%) |
Mar 29, 2017 | 17.64 | 17.64 | 17.52 | 17.62 | 115,178 | -0.05(-0.25%) |
Mar 28, 2017 | 17.59 | 17.77 | 17.59 | 17.67 | 74,837 | +0.04(+0.23%) |
Mar 27, 2017 | 17.61 | 17.68 | 17.59 | 17.63 | 111,728 | +0.21(+1.21%) |
Mar 24, 2017 | 17.40 | 17.53 | 17.40 | 17.42 | 184,579 | +0.02(+0.11%) |
Mar 23, 2017 | 17.15 | 17.43 | 17.15 | 17.40 | 1,077,504 | +0.11(+0.64%) |
Mar 22, 2017 | 17.18 | 17.32 | 17.15 | 17.29 | 190,868 | +0.13(+0.76%) |
Mar 21, 2017 | 17.37 | 17.39 | 17.12 | 17.16 | 118,560 | -0.02(-0.10%) |
Mar 20, 2017 | 17.31 | 17.31 | 17.12 | 17.18 | 148,290 | -0.12(-0.68%) |
Mar 17, 2017 | 17.32 | 17.33 | 17.21 | 17.30 | 71,712 | -0.00(-0.03%) |
Mar 16, 2017 | 17.18 | 17.33 | 17.17 | 17.30 | 54,624 | +0.07(+0.41%) |
Mar 15, 2017 | 16.94 | 17.23 | 16.94 | 17.23 | 160,532 | +0.22(+1.29%) |
Mar 14, 2017 | 17.00 | 17.03 | 16.96 | 17.01 | 260,294 | -0.01(-0.06%) |
Mar 13, 2017 | 17.00 | 17.05 | 16.95 | 17.02 | 146,211 | -0.16(-0.90%) |
Mar 10, 2017 | 17.13 | 17.19 | 17.04 | 17.18 | 225,874 | +0.18(+1.03%) |
Mar 09, 2017 | 17.02 | 17.05 | 16.93 | 17.00 | 141,732 | +0.31(+1.85%) |
Mar 08, 2017 | 16.85 | 16.85 | 16.68 | 16.69 | 153,953 | -0.21(-1.27%) |
Mar 07, 2017 | 16.87 | 16.96 | 16.83 | 16.91 | 632,118 | -0.08(-0.50%) |
Mar 06, 2017 | 17.00 | 17.00 | 16.91 | 16.99 | 158,035 | -0.18(-1.05%) |
Mar 03, 2017 | 17.04 | 17.20 | 16.97 | 17.17 | 318,931 | +0.13(+0.76%) |
Mar 02, 2017 | 16.95 | 17.10 | 16.94 | 17.04 | 97,920 | -0.31(-1.79%) |
Mar 01, 2017 | 17.21 | 17.40 | 17.18 | 17.35 | 204,189 | +0.09(+0.49%) |
Feb 28, 2017 | 17.34 | 17.37 | 17.25 | 17.27 | 259,465 | -0.06(-0.38%) |
Feb 27, 2017 | 17.27 | 17.37 | 17.25 | 17.33 | 183,227 | -0.03(-0.17%) |
Feb 24, 2017 | 17.31 | 17.38 | 17.30 | 17.36 | 385,876 | -0.08(-0.46%) |
Feb 23, 2017 | 17.42 | 17.52 | 17.42 | 17.44 | 127,062 | +0.02(+0.11%) |
Feb 22, 2017 | 17.34 | 17.45 | 17.30 | 17.42 | 142,583 | +0.16(+0.93%) |
Feb 21, 2017 | 17.17 | 17.28 | 17.16 | 17.26 | 152,919 | +0.05(+0.29%) |
Feb 17, 2017 | 17.21 | 17.21 | 17.21 | 0 | +0.21(+1.24%) | |
Feb 16, 2017 | 17.00 | 17.07 | 16.99 | 17.00 | 102,946 | +0.17(+1.01%) |
Feb 15, 2017 | 16.73 | 16.90 | 16.73 | 16.83 | 325,900 | +0.03(+0.21%) |
Feb 14, 2017 | 16.83 | 16.87 | 16.72 | 16.80 | 134,423 | -0.07(-0.44%) |
Feb 13, 2017 | 16.98 | 16.98 | 16.82 | 16.87 | 413,908 | -0.14(-0.82%) |
Feb 10, 2017 | 16.96 | 17.03 | 16.96 | 17.01 | 87,955 | -0.01(-0.06%) |
Feb 09, 2017 | 17.09 | 17.12 | 16.95 | 17.02 | 128,909 | +0.13(+0.77%) |
Feb 08, 2017 | 16.84 | 16.95 | 16.82 | 16.89 | 88,684 | +0.05(+0.30%) |
Feb 07, 2017 | 16.82 | 16.86 | 16.78 | 16.84 | 102,555 | -0.21(-1.23%) |
Feb 06, 2017 | 16.97 | 17.07 | 16.97 | 17.05 | 272,305 | -0.21(-1.22%) |
Feb 03, 2017 | 17.21 | 17.30 | 17.17 | 17.26 | 127,166 | +0.10(+0.58%) |
Feb 02, 2017 | 17.28 | 17.31 | 17.11 | 17.16 | 125,008 | -0.12(-0.69%) |
Feb 01, 2017 | 17.31 | 17.31 | 17.18 | 17.28 | 281,890 | -0.14(-0.80%) |
Jan 31, 2017 | 17.54 | 17.57 | 17.40 | 17.42 | 1,935,837 | -0.01(-0.06%) |
Jan 30, 2017 | 17.32 | 17.44 | 17.27 | 17.43 | 115,028 | -0.05(-0.29%) |
Jan 27, 2017 | 17.52 | 17.54 | 17.45 | 17.48 | 103,521 | -0.11(-0.63%) |
Jan 26, 2017 | 17.56 | 17.62 | 17.52 | 17.59 | 186,708 | -0.02(-0.11%) |
Jan 25, 2017 | 17.50 | 17.61 | 17.43 | 17.61 | 105,609 | +0.18(+1.03%) |
Jan 24, 2017 | 17.36 | 17.45 | 17.32 | 17.43 | 124,563 | -0.17(-0.97%) |
Jan 23, 2017 | 17.55 | 17.61 | 17.50 | 17.60 | 106,925 | +0.04(+0.23%) |
Jan 20, 2017 | 17.52 | 17.56 | 17.48 | 17.56 | 63,532 | +0.25(+1.47%) |
Jan 19, 2017 | 17.18 | 17.32 | 17.18 | 17.30 | 239,410 | -0.09(-0.49%) |
Jan 18, 2017 | 17.38 | 17.43 | 17.32 | 17.39 | 137,193 | -0.03(-0.17%) |
Jan 17, 2017 | 17.30 | 17.45 | 17.30 | 17.42 | 213,681 | +0.06(+0.35%) |
Jan 13, 2017 | 17.36 | 17.36 | 17.36 | 0 | +0.12(+0.70%) | |
Jan 12, 2017 | 17.13 | 17.32 | 17.12 | 17.24 | 173,751 | -0.05(-0.26%) |
Jan 11, 2017 | 17.21 | 17.30 | 17.11 | 17.29 | 126,277 | +0.12(+0.73%) |
Jan 10, 2017 | 17.16 | 17.18 | 17.11 | 17.16 | 215,564 | -0.16(-0.90%) |
Jan 09, 2017 | 17.23 | 17.34 | 17.20 | 17.32 | 303,976 | -0.14(-0.83%) |
Jan 06, 2017 | 17.36 | 17.49 | 17.31 | 17.46 | 205,574 | -0.27(-1.52%) |
Jan 05, 2017 | 17.40 | 17.75 | 17.38 | 17.73 | 655,963 | +0.40(+2.30%) |
Jan 04, 2017 | 17.28 | 17.35 | 17.25 | 17.33 | 141,601 | +0.31(+1.85%) |
Jan 03, 2017 | 16.98 | 17.04 | 16.90 | 17.02 | 251,126 | -0.09(-0.50%) |
Dec 30, 2016 | 17.10 | 17.10 | 17.10 | 0 | +0.06(+0.35%) | |
Dec 29, 2016 | 16.96 | 17.05 | 16.96 | 17.04 | 151,724 | +0.34(+2.01%) |
Dec 28, 2016 | 16.73 | 16.77 | 16.67 | 16.70 | 181,040 | -0.18(-1.04%) |
Dec 27, 2016 | 16.87 | 16.91 | 16.85 | 16.88 | 158,264 | +0.09(+0.54%) |
Dec 23, 2016 | 16.79 | 16.79 | 16.79 | 0 | +0.06(+0.36%) | |
Dec 22, 2016 | 16.76 | 16.78 | 16.69 | 16.73 | 144,046 | +0.06(+0.36%) |
Dec 21, 2016 | 16.77 | 16.79 | 16.65 | 16.67 | 361,230 | -0.06(-0.33%) |
Dec 20, 2016 | 16.64 | 16.75 | 16.64 | 16.73 | 225,389 | +0.08(+0.45%) |
Dec 19, 2016 | 16.74 | 16.78 | 16.61 | 16.65 | 195,052 | -0.01(-0.03%) |
Dec 16, 2016 | 16.57 | 16.72 | 16.55 | 16.66 | 152,817 | +0.10(+0.57%) |
Dec 15, 2016 | 16.63 | 16.64 | 16.52 | 16.56 | 314,989 | -0.05(-0.30%) |
Dec 14, 2016 | 16.86 | 16.96 | 16.60 | 16.61 | 177,341 | -0.21(-1.22%) |
Dec 13, 2016 | 16.80 | 16.90 | 16.79 | 16.82 | 228,655 | +0.21(+1.30%) |
Dec 12, 2016 | 16.50 | 16.60 | 16.48 | 16.60 | 633,468 | +0.02(+0.09%) |
Dec 09, 2016 | 16.60 | 16.63 | 16.51 | 16.59 | 250,309 | +0.02(+0.09%) |
Dec 08, 2016 | 16.70 | 16.71 | 16.50 | 16.57 | 284,368 | +0.08(+0.49%) |
Dec 07, 2016 | 16.37 | 16.56 | 16.30 | 16.49 | 299,753 | +0.25(+1.54%) |
Dec 06, 2016 | 16.11 | 16.27 | 16.08 | 16.24 | 377,642 | +0.18(+1.13%) |
Dec 05, 2016 | 15.84 | 16.08 | 15.81 | 16.06 | 508,396 | +0.41(+2.61%) |
Dec 02, 2016 | 15.62 | 15.74 | 15.54 | 15.65 | 110,824 | +0.14(+0.90%) |
Dec 01, 2016 | 15.55 | 15.56 | 15.42 | 15.51 | 166,725 | -0.13(-0.83%) |
Nov 30, 2016 | 15.76 | 15.76 | 15.60 | 15.64 | 162,373 | -0.00(-0.03%) |
Nov 29, 2016 | 15.55 | 15.68 | 15.55 | 15.64 | 374,483 | +0.18(+1.20%) |
Nov 28, 2016 | 15.48 | 15.51 | 15.41 | 15.46 | 168,232 | -0.13(-0.87%) |
Nov 25, 2016 | 15.64 | 15.66 | 15.57 | 15.60 | 109,912 | +0.16(+1.00%) |
Nov 23, 2016 | 15.44 | 15.44 | 15.44 | 0 | -0.13(-0.83%) | |
Nov 22, 2016 | 15.53 | 15.58 | 15.47 | 15.57 | 241,039 | +0.31(+2.03%) |
Nov 21, 2016 | 15.23 | 15.32 | 15.22 | 15.26 | 302,527 | +0.04(+0.26%) |
Nov 18, 2016 | 15.32 | 15.34 | 15.19 | 15.22 | 184,253 | -0.23(-1.47%) |
Nov 17, 2016 | 15.48 | 15.55 | 15.38 | 15.45 | 190,496 | +0.11(+0.73%) |
Nov 16, 2016 | 15.33 | 15.41 | 15.31 | 15.34 | 432,808 | -0.06(-0.42%) |
Nov 15, 2016 | 15.40 | 15.46 | 15.36 | 15.40 | 479,958 | +0.08(+0.49%) |
Nov 14, 2016 | 15.47 | 15.48 | 15.26 | 15.32 | 95,092 | -0.28(-1.76%) |
Nov 11, 2016 | 15.73 | 15.74 | 15.53 | 15.60 | 98,361 | +0.04(+0.22%) |
Nov 10, 2016 | 15.65 | 15.68 | 15.39 | 15.56 | 1,734,260 | -0.33(-2.08%) |
Nov 09, 2016 | 15.68 | 15.96 | 15.65 | 15.89 | 267,627 | -0.18(-1.12%) |
Nov 08, 2016 | 15.98 | 16.10 | 15.97 | 16.07 | 66,162 | +0.06(+0.41%) |
Nov 07, 2016 | 15.93 | 16.04 | 15.86 | 16.01 | 60,361 | +0.10(+0.63%) |
Nov 04, 2016 | 15.97 | 16.02 | 15.87 | 15.91 | 106,179 | -0.15(-0.93%) |
Nov 03, 2016 | 16.06 | 16.15 | 16.00 | 16.06 | 88,281 | +0.01(+0.06%) |
Nov 02, 2016 | 16.24 | 16.28 | 16.04 | 16.05 | 78,968 | -0.09(-0.56%) |
Nov 01, 2016 | 16.25 | 16.25 | 16.11 | 16.14 | 106,093 | -0.18(-1.10%) |
Oct 31, 2016 | 16.28 | 16.32 | 16.19 | 16.32 | 127,405 | +0.04(+0.25%) |
Oct 28, 2016 | 16.27 | 16.32 | 16.21 | 16.28 | 116,446 | -0.04(-0.21%) |
Oct 27, 2016 | 16.31 | 16.39 | 16.25 | 16.32 | 57,619 | -0.08(-0.49%) |
Oct 26, 2016 | 16.34 | 16.46 | 16.32 | 16.39 | 121,469 | -0.07(-0.39%) |
Oct 25, 2016 | 16.50 | 16.55 | 16.42 | 16.46 | 188,324 | +0.43(+2.65%) |
Oct 24, 2016 | 16.00 | 16.12 | 15.95 | 16.04 | 274,982 | +0.28(+1.74%) |
Oct 21, 2016 | 15.76 | 15.83 | 15.73 | 15.76 | 159,000 | -0.06(-0.38%) |
Oct 20, 2016 | 15.84 | 15.93 | 15.80 | 15.82 | 125,441 | +0.00(+0.00%) |
Oct 19, 2016 | 15.77 | 15.85 | 15.76 | 15.82 | 124,625 | -0.15(-0.94%) |
Oct 18, 2016 | 16.00 | 16.00 | 15.92 | 15.97 | 166,591 | +0.21(+1.33%) |
Oct 17, 2016 | 15.75 | 15.79 | 15.69 | 15.76 | 288,361 | +0.01(+0.06%) |
Oct 14, 2016 | 15.85 | 15.92 | 15.71 | 15.75 | 473,714 | +0.05(+0.32%) |
Oct 13, 2016 | 15.57 | 15.76 | 15.53 | 15.70 | 115,636 | -0.11(-0.66%) |
Oct 12, 2016 | 15.85 | 15.87 | 15.74 | 15.80 | 175,367 | -0.21(-1.34%) |
Oct 11, 2016 | 16.20 | 16.22 | 16.01 | 16.02 | 67,087 | -0.17(-1.05%) |
Oct 10, 2016 | 16.20 | 16.24 | 16.15 | 16.19 | 63,659 | +0.09(+0.53%) |
Oct 07, 2016 | 16.14 | 16.15 | 16.00 | 16.11 | 93,533 | -0.07(-0.40%) |
Oct 06, 2016 | 16.12 | 16.17 | 16.08 | 16.17 | 75,093 | -0.37(-2.22%) |
Oct 05, 2016 | 16.57 | 16.59 | 16.49 | 16.54 | 74,456 | -0.19(-1.15%) |
Oct 04, 2016 | 16.75 | 16.82 | 16.68 | 16.73 | 116,255 | -0.03(-0.18%) |
Oct 03, 2016 | 16.80 | 16.80 | 16.60 | 16.76 | 108,681 | -0.03(-0.18%) |
Sep 30, 2016 | 16.65 | 16.83 | 16.58 | 16.79 | 103,174 | +0.16(+0.96%) |
Sep 29, 2016 | 16.88 | 16.89 | 16.54 | 16.63 | 751,222 | -0.15(-0.89%) |
Sep 28, 2016 | 16.75 | 16.79 | 16.64 | 16.78 | 93,913 | -0.02(-0.09%) |
Sep 27, 2016 | 16.64 | 16.82 | 16.63 | 16.80 | 96,785 | -0.03(-0.21%) |
Sep 26, 2016 | 16.87 | 16.91 | 16.80 | 16.83 | 116,928 | -0.30(-1.75%) |
Sep 23, 2016 | 17.10 | 17.17 | 17.09 | 17.13 | 101,835 | -0.01(-0.06%) |
Sep 22, 2016 | 17.08 | 17.22 | 17.08 | 17.14 | 187,105 | +0.54(+3.25%) |
Sep 21, 2016 | 16.46 | 16.66 | 16.42 | 16.60 | 209,464 | +0.41(+2.53%) |
Sep 20, 2016 | 16.32 | 16.32 | 16.14 | 16.19 | 180,287 | +0.01(+0.06%) |
Sep 19, 2016 | 16.19 | 16.23 | 16.12 | 16.18 | 262,131 | +0.07(+0.40%) |
Sep 16, 2016 | 16.04 | 16.18 | 16.04 | 16.11 | 160,403 | -0.07(-0.40%) |
Sep 15, 2016 | 16.07 | 16.20 | 16.02 | 16.18 | 210,604 | +0.04(+0.28%) |
Sep 14, 2016 | 16.04 | 16.23 | 16.03 | 16.14 | 84,050 | -0.04(-0.22%) |
Sep 13, 2016 | 16.30 | 16.35 | 16.13 | 16.17 | 170,556 | -0.34(-2.09%) |
Sep 12, 2016 | 16.30 | 16.53 | 16.24 | 16.52 | 113,625 | +0.00(+0.03%) |
Sep 09, 2016 | 16.68 | 16.68 | 16.48 | 16.51 | 66,078 | -0.39(-2.31%) |
Sep 08, 2016 | 16.93 | 17.00 | 16.85 | 16.90 | 59,628 | +0.01(+0.06%) |
Sep 07, 2016 | 16.94 | 16.97 | 16.82 | 16.89 | 47,923 | -0.05(-0.30%) |
Sep 06, 2016 | 16.89 | 16.96 | 16.86 | 16.94 | 94,404 | +0.06(+0.36%) |
Sep 02, 2016 | 16.88 | 16.88 | 16.88 | 0 | +0.20(+1.17%) | |
Sep 01, 2016 | 16.54 | 16.73 | 16.54 | 16.68 | 64,841 | -0.03(-0.15%) |
Aug 31, 2016 | 16.75 | 16.79 | 16.65 | 16.71 | 121,544 | -0.13(-0.77%) |
Aug 30, 2016 | 16.86 | 16.92 | 16.79 | 16.84 | 85,919 | -0.03(-0.18%) |
Aug 29, 2016 | 16.86 | 16.90 | 16.80 | 16.87 | 118,716 | +0.08(+0.48%) |
Aug 26, 2016 | 16.94 | 17.11 | 16.75 | 16.79 | 89,294 | -0.12(-0.71%) |
Aug 25, 2016 | 16.98 | 17.00 | 16.88 | 16.91 | 55,900 | -0.05(-0.29%) |
Aug 24, 2016 | 16.99 | 17.03 | 16.92 | 16.96 | 101,750 | -0.16(-0.93%) |
Aug 23, 2016 | 17.11 | 17.17 | 17.10 | 17.12 | 94,406 | -0.11(-0.64%) |
Aug 22, 2016 | 17.18 | 17.25 | 17.15 | 17.23 | 102,816 | -0.06(-0.35%) |
Aug 19, 2016 | 17.24 | 17.30 | 17.17 | 17.29 | 78,719 | -0.23(-1.31%) |
Aug 18, 2016 | 17.31 | 17.52 | 17.31 | 17.52 | 115,242 | +0.12(+0.69%) |
Aug 17, 2016 | 17.38 | 17.49 | 17.24 | 17.40 | 1,690,428 | -0.07(-0.40%) |
Aug 16, 2016 | 17.37 | 17.50 | 17.37 | 17.47 | 231,170 | -0.01(-0.06%) |
Aug 15, 2016 | 17.45 | 17.51 | 17.43 | 17.48 | 349,136 | +0.10(+0.58%) |
Aug 12, 2016 | 17.36 | 17.44 | 17.35 | 17.38 | 46,827 | -0.10(-0.54%) |
Aug 11, 2016 | 17.39 | 17.57 | 17.39 | 17.48 | 85,240 | +0.04(+0.20%) |
Aug 10, 2016 | 17.47 | 17.51 | 17.41 | 17.44 | 65,262 | -0.00(-0.01%) |
Aug 09, 2016 | 17.32 | 17.49 | 17.31 | 17.44 | 71,017 | +0.28(+1.64%) |
Aug 08, 2016 | 17.13 | 17.16 | 17.09 | 17.16 | 59,142 | -0.02(-0.15%) |
Aug 05, 2016 | 17.11 | 17.20 | 17.09 | 17.18 | 134,430 | +0.24(+1.45%) |
Aug 04, 2016 | 16.87 | 16.96 | 16.81 | 16.94 | 55,349 | -0.03(-0.18%) |
Aug 03, 2016 | 16.88 | 17.03 | 16.87 | 16.97 | 181,174 | -0.05(-0.29%) |
Aug 02, 2016 | 16.95 | 17.02 | 16.93 | 17.02 | 72,208 | +0.07(+0.41%) |
Aug 01, 2016 | 16.90 | 17.07 | 16.88 | 16.95 | 122,013 | +0.02(+0.09%) |
Jul 29, 2016 | 16.84 | 16.97 | 16.81 | 16.93 | 361,331 | +0.07(+0.44%) |
Jul 28, 2016 | 16.83 | 16.87 | 16.79 | 16.86 | 93,691 | +0.16(+0.96%) |
Jul 27, 2016 | 16.66 | 16.71 | 16.50 | 16.70 | 73,754 | +0.12(+0.72%) |
Jul 26, 2016 | 16.63 | 16.70 | 16.55 | 16.58 | 250,471 | -0.19(-1.13%) |
Jul 25, 2016 | 16.76 | 16.79 | 16.69 | 16.77 | 93,486 | -0.02(-0.12%) |
Jul 22, 2016 | 16.85 | 16.88 | 16.72 | 16.79 | 148,045 | +0.12(+0.75%) |
Jul 21, 2016 | 16.63 | 16.72 | 16.56 | 16.66 | 74,107 | -0.09(-0.51%) |
Jul 20, 2016 | 16.82 | 16.86 | 16.70 | 16.75 | 76,975 | -0.01(-0.06%) |
Jul 19, 2016 | 16.82 | 16.84 | 16.69 | 16.76 | 160,096 | -0.20(-1.18%) |
Jul 18, 2016 | 16.96 | 17.00 | 16.87 | 16.96 | 126,652 | -0.12(-0.70%) |
Jul 15, 2016 | 17.14 | 17.16 | 17.02 | 17.08 | 229,243 | +0.00(+0.03%) |
Jul 14, 2016 | 17.00 | 17.13 | 16.96 | 17.07 | 340,139 | +0.29(+1.76%) |
Jul 13, 2016 | 16.65 | 16.80 | 16.63 | 16.78 | 369,493 | +0.07(+0.42%) |
Jul 12, 2016 | 16.67 | 16.74 | 16.60 | 16.71 | 226,859 | +0.23(+1.40%) |
Jul 11, 2016 | 16.46 | 16.51 | 16.39 | 16.48 | 69,585 | +0.17(+1.04%) |
Jul 08, 2016 | 16.17 | 16.27 | 16.31 | 77,897 | +0.14(+0.87%) | |
Jul 07, 2016 | 16.15 | 16.25 | 16.06 | 16.17 | 74,776 | -0.21(-1.28%) |
Jul 05, 2016 | 16.67 | 16.67 | 16.33 | 16.38 | 174,939 | -0.49(-2.90%) |