Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.75 | 19.84 | 19.44 | 19.73 | 382,086 | +0.18(+0.92%) |
May 30, 2017 | 19.49 | 19.59 | 19.36 | 19.55 | 494,450 | +0.01(+0.05%) |
May 26, 2017 | 19.65 | 19.69 | 19.49 | 19.55 | 327,003 | -0.14(-0.69%) |
May 25, 2017 | 19.55 | 19.73 | 19.47 | 19.68 | 514,449 | +0.26(+1.35%) |
May 24, 2017 | 19.26 | 19.59 | 19.25 | 19.42 | 549,447 | +0.18(+0.94%) |
May 23, 2017 | 19.27 | 19.34 | 19.02 | 19.24 | 586,990 | +0.06(+0.33%) |
May 22, 2017 | 18.77 | 19.18 | 18.74 | 19.18 | 522,268 | +0.54(+2.90%) |
May 19, 2017 | 18.32 | 18.73 | 18.30 | 18.63 | 297,482 | +0.35(+1.92%) |
May 18, 2017 | 18.31 | 18.37 | 18.08 | 18.28 | 253,300 | -0.08(-0.44%) |
May 17, 2017 | 18.64 | 18.54 | 18.24 | 18.36 | 550,720 | -0.28(-1.50%) |
May 16, 2017 | 18.96 | 19.00 | 18.53 | 18.64 | 567,821 | -0.13(-0.67%) |
May 15, 2017 | 18.38 | 18.79 | 18.38 | 18.77 | 481,435 | +0.44(+2.41%) |
May 12, 2017 | 18.63 | 18.66 | 18.26 | 18.33 | 308,884 | -0.34(-1.83%) |
May 11, 2017 | 18.67 | 18.77 | 18.45 | 18.67 | 262,573 | -0.14(-0.72%) |
May 10, 2017 | 18.92 | 19.18 | 18.73 | 18.81 | 365,895 | -0.21(-1.09%) |
May 09, 2017 | 19.64 | 19.83 | 18.61 | 19.01 | 1,017,978 | -0.81(-4.09%) |
May 08, 2017 | 19.91 | 19.94 | 19.66 | 19.82 | 207,895 | -0.08(-0.41%) |
May 05, 2017 | 19.90 | 19.91 | 19.59 | 19.91 | 216,219 | +0.05(+0.27%) |
May 04, 2017 | 19.78 | 20.13 | 19.63 | 19.85 | 183,101 | +0.04(+0.18%) |
May 03, 2017 | 19.91 | 19.94 | 19.68 | 19.82 | 390,665 | -0.17(-0.86%) |
May 02, 2017 | 20.14 | 20.21 | 19.90 | 19.99 | 259,980 | -0.15(-0.76%) |
May 01, 2017 | 20.20 | 20.29 | 19.95 | 20.14 | 230,704 | -0.05(-0.27%) |
Apr 28, 2017 | 20.64 | 20.68 | 20.10 | 20.19 | 315,579 | -0.41(-1.97%) |
Apr 27, 2017 | 20.74 | 20.91 | 20.54 | 20.60 | 503,960 | -0.07(-0.35%) |
Apr 26, 2017 | 20.83 | 20.97 | 20.64 | 20.67 | 432,074 | -0.22(-1.04%) |
Apr 25, 2017 | 20.64 | 20.89 | 20.53 | 20.89 | 634,167 | +0.27(+1.31%) |
Apr 24, 2017 | 20.47 | 20.64 | 20.23 | 20.62 | 683,084 | +0.51(+2.55%) |
Apr 21, 2017 | 20.00 | 20.28 | 20.00 | 20.10 | 501,622 | +0.09(+0.45%) |
Apr 20, 2017 | 20.22 | 20.34 | 19.84 | 20.01 | 470,502 | -0.20(-0.98%) |
Apr 19, 2017 | 19.73 | 20.31 | 19.73 | 20.21 | 1,052,920 | +0.50(+2.56%) |
Apr 18, 2017 | 19.39 | 19.72 | 19.21 | 19.71 | 542,853 | +0.23(+1.16%) |
Apr 17, 2017 | 19.25 | 19.51 | 19.09 | 19.48 | 325,933 | +0.38(+1.98%) |
Apr 13, 2017 | 19.12 | 19.37 | 19.00 | 19.10 | 290,144 | -0.14(-0.75%) |
Apr 12, 2017 | 19.55 | 19.57 | 18.99 | 19.25 | 540,373 | -0.35(-1.79%) |
Apr 11, 2017 | 19.52 | 19.69 | 19.39 | 19.60 | 361,414 | +0.00(+0.00%) |
Apr 10, 2017 | 19.58 | 19.69 | 19.35 | 19.60 | 468,044 | +0.23(+1.16%) |
Apr 07, 2017 | 19.55 | 19.63 | 19.34 | 19.37 | 675,070 | +0.14(+0.70%) |
Apr 06, 2017 | 19.06 | 19.31 | 18.91 | 19.24 | 395,400 | +0.21(+1.09%) |
Apr 05, 2017 | 19.55 | 19.69 | 19.00 | 19.03 | 445,983 | -0.44(-2.27%) |
Apr 04, 2017 | 19.04 | 19.49 | 19.04 | 19.47 | 893,480 | +0.41(+2.17%) |
Apr 03, 2017 | 19.53 | 19.64 | 18.98 | 19.06 | 789,187 | -0.50(-2.53%) |
Mar 31, 2017 | 19.66 | 19.94 | 19.44 | 19.55 | 1,701,514 | +0.18(+0.93%) |
Mar 30, 2017 | 19.49 | 19.61 | 19.33 | 19.37 | 337,677 | -0.10(-0.51%) |
Mar 29, 2017 | 19.44 | 19.50 | 19.35 | 19.47 | 258,191 | +0.03(+0.14%) |
Mar 28, 2017 | 19.19 | 19.46 | 19.19 | 19.45 | 609,802 | +0.18(+0.94%) |
Mar 27, 2017 | 18.96 | 19.39 | 18.88 | 19.27 | 312,099 | -0.04(-0.19%) |
Mar 24, 2017 | 19.54 | 19.67 | 19.20 | 19.30 | 505,424 | -0.21(-1.06%) |
Mar 23, 2017 | 19.42 | 19.76 | 19.24 | 19.51 | 392,723 | +0.17(+0.89%) |
Mar 22, 2017 | 19.50 | 19.73 | 19.22 | 19.34 | 576,892 | -0.17(-0.88%) |
Mar 21, 2017 | 20.36 | 20.38 | 19.46 | 19.51 | 607,220 | -0.75(-3.69%) |
Mar 20, 2017 | 20.56 | 20.72 | 20.19 | 20.26 | 469,518 | -0.32(-1.53%) |
Mar 17, 2017 | 20.26 | 20.64 | 20.12 | 20.57 | 2,095,142 | +0.48(+2.38%) |
Mar 16, 2017 | 19.92 | 20.18 | 19.76 | 20.09 | 500,826 | +0.25(+1.27%) |
Mar 15, 2017 | 19.82 | 20.07 | 19.60 | 19.84 | 654,384 | +0.13(+0.64%) |
Mar 14, 2017 | 19.72 | 19.81 | 19.31 | 19.72 | 419,652 | -0.16(-0.82%) |
Mar 13, 2017 | 19.74 | 20.07 | 19.62 | 19.88 | 524,840 | +0.08(+0.41%) |
Mar 10, 2017 | 20.07 | 20.26 | 19.67 | 19.80 | 325,759 | -0.14(-0.68%) |
Mar 09, 2017 | 19.74 | 20.05 | 19.71 | 19.93 | 424,423 | +0.14(+0.73%) |
Mar 08, 2017 | 19.96 | 20.06 | 19.72 | 19.79 | 358,444 | -0.04(-0.18%) |
Mar 07, 2017 | 19.29 | 19.97 | 19.29 | 19.82 | 575,269 | +0.38(+1.95%) |
Mar 06, 2017 | 19.30 | 19.55 | 19.23 | 19.45 | 813,673 | +0.07(+0.37%) |
Mar 03, 2017 | 19.45 | 19.79 | 19.23 | 19.37 | 823,324 | -0.08(-0.42%) |
Mar 02, 2017 | 18.20 | 20.15 | 18.10 | 19.45 | 2,048,641 | +1.55(+8.66%) |
Mar 01, 2017 | 18.00 | 18.25 | 17.79 | 17.91 | 441,151 | +0.43(+2.48%) |
Feb 28, 2017 | 17.91 | 17.93 | 17.44 | 17.47 | 445,679 | -0.44(-2.46%) |
Feb 27, 2017 | 17.37 | 17.94 | 17.26 | 17.91 | 657,739 | +0.57(+3.27%) |
Feb 24, 2017 | 17.04 | 17.35 | 17.01 | 17.35 | 182,566 | +0.14(+0.84%) |
Feb 23, 2017 | 17.39 | 17.48 | 17.09 | 17.20 | 205,509 | -0.14(-0.83%) |
Feb 22, 2017 | 17.36 | 17.53 | 17.11 | 17.35 | 257,351 | -0.07(-0.41%) |
Feb 21, 2017 | 17.50 | 17.59 | 17.18 | 17.42 | 335,426 | -0.01(-0.05%) |
Feb 17, 2017 | 17.43 | 17.43 | 17.43 | 0 | +0.06(+0.36%) | |
Feb 16, 2017 | 17.44 | 17.48 | 17.23 | 17.36 | 228,406 | -0.03(-0.16%) |
Feb 15, 2017 | 17.29 | 17.47 | 17.22 | 17.39 | 190,396 | +0.05(+0.31%) |
Feb 14, 2017 | 17.21 | 17.45 | 17.21 | 17.34 | 197,713 | +0.00(+0.00%) |
Feb 13, 2017 | 17.47 | 17.53 | 17.24 | 17.34 | 304,216 | +0.03(+0.16%) |
Feb 10, 2017 | 17.25 | 17.34 | 17.13 | 17.31 | 194,893 | +0.20(+1.16%) |
Feb 09, 2017 | 16.94 | 17.16 | 16.91 | 17.11 | 445,235 | +0.27(+1.60%) |
Feb 08, 2017 | 16.75 | 17.12 | 16.59 | 16.84 | 426,467 | -0.02(-0.11%) |
Feb 07, 2017 | 16.84 | 17.06 | 16.77 | 16.86 | 412,394 | +0.12(+0.70%) |
Feb 06, 2017 | 16.72 | 16.88 | 16.69 | 16.74 | 220,888 | -0.01(-0.05%) |
Feb 03, 2017 | 16.50 | 16.77 | 16.41 | 16.75 | 258,893 | +0.39(+2.37%) |
Feb 02, 2017 | 16.07 | 16.42 | 15.99 | 16.36 | 512,391 | +0.18(+1.11%) |
Feb 01, 2017 | 16.36 | 16.50 | 16.15 | 16.18 | 279,982 | -0.14(-0.83%) |
Jan 31, 2017 | 16.06 | 16.37 | 16.00 | 16.32 | 223,584 | +0.21(+1.29%) |
Jan 30, 2017 | 16.12 | 16.20 | 15.94 | 16.11 | 353,267 | -0.26(-1.60%) |
Jan 27, 2017 | 16.53 | 16.64 | 16.36 | 16.37 | 271,977 | -0.17(-1.03%) |
Jan 26, 2017 | 16.45 | 16.61 | 16.24 | 16.54 | 617,150 | +0.02(+0.11%) |
Jan 25, 2017 | 16.76 | 16.80 | 16.49 | 16.53 | 363,038 | +0.01(+0.05%) |
Jan 24, 2017 | 16.49 | 16.56 | 16.28 | 16.52 | 535,961 | +0.17(+1.05%) |
Jan 23, 2017 | 16.42 | 16.52 | 16.15 | 16.35 | 210,118 | -0.10(-0.60%) |
Jan 20, 2017 | 16.48 | 16.64 | 16.28 | 16.45 | 268,537 | -0.09(-0.54%) |
Jan 19, 2017 | 16.85 | 16.85 | 16.36 | 16.54 | 708,331 | +0.04(+0.27%) |
Jan 18, 2017 | 16.08 | 16.54 | 16.00 | 16.49 | 719,496 | +0.41(+2.52%) |
Jan 17, 2017 | 16.49 | 16.49 | 16.04 | 16.08 | 360,220 | -0.49(-2.94%) |
Jan 13, 2017 | 16.57 | 16.57 | 16.57 | 0 | +0.20(+1.21%) | |
Jan 12, 2017 | 16.40 | 16.46 | 15.96 | 16.37 | 487,916 | -0.05(-0.27%) |
Jan 11, 2017 | 16.17 | 16.45 | 16.17 | 16.42 | 541,589 | +0.18(+1.11%) |
Jan 10, 2017 | 16.09 | 16.36 | 16.01 | 16.24 | 362,137 | +0.22(+1.35%) |
Jan 09, 2017 | 16.30 | 16.30 | 16.02 | 16.02 | 228,390 | -0.26(-1.60%) |
Jan 06, 2017 | 16.63 | 16.63 | 16.28 | 16.28 | 305,598 | -0.33(-2.01%) |
Jan 05, 2017 | 16.69 | 16.88 | 16.49 | 16.62 | 352,972 | -0.05(-0.27%) |
Jan 04, 2017 | 16.67 | 16.77 | 16.56 | 16.66 | 499,434 | +0.07(+0.43%) |
Jan 03, 2017 | 16.45 | 16.66 | 16.15 | 16.59 | 474,282 | +0.41(+2.56%) |
Dec 30, 2016 | 16.17 | 16.17 | 16.17 | 0 | -0.01(-0.06%) | |
Dec 29, 2016 | 16.24 | 16.37 | 16.10 | 16.18 | 139,738 | -0.04(-0.28%) |
Dec 28, 2016 | 16.45 | 16.46 | 16.12 | 16.23 | 193,905 | -0.20(-1.21%) |
Dec 27, 2016 | 16.57 | 16.67 | 16.36 | 16.43 | 171,685 | -0.06(-0.38%) |
Dec 23, 2016 | 16.49 | 16.49 | 16.49 | 0 | +0.15(+0.94%) | |
Dec 22, 2016 | 16.06 | 16.39 | 16.06 | 16.34 | 315,197 | +0.22(+1.34%) |
Dec 21, 2016 | 16.36 | 16.58 | 16.11 | 16.12 | 353,017 | -0.28(-1.70%) |
Dec 20, 2016 | 16.37 | 16.63 | 16.17 | 16.40 | 546,449 | +0.18(+1.11%) |
Dec 19, 2016 | 16.24 | 16.45 | 16.09 | 16.22 | 333,874 | -0.02(-0.11%) |
Dec 16, 2016 | 16.08 | 16.58 | 16.08 | 16.24 | 1,127,542 | +0.26(+1.64%) |
Dec 15, 2016 | 16.01 | 16.41 | 15.93 | 15.98 | 581,380 | +0.01(+0.06%) |
Dec 14, 2016 | 16.81 | 16.84 | 15.82 | 15.97 | 927,653 | -0.83(-4.94%) |
Dec 13, 2016 | 16.75 | 17.13 | 16.74 | 16.80 | 869,482 | +0.06(+0.38%) |
Dec 12, 2016 | 16.67 | 16.75 | 16.50 | 16.73 | 1,190,991 | +0.06(+0.38%) |
Dec 09, 2016 | 17.25 | 17.27 | 16.43 | 16.67 | 2,303,415 | -0.46(-2.68%) |
Dec 08, 2016 | 17.87 | 18.01 | 16.09 | 17.13 | 3,202,007 | -2.12(-11.00%) |
Dec 07, 2016 | 18.92 | 19.28 | 18.88 | 19.25 | 265,355 | +0.34(+1.81%) |
Dec 06, 2016 | 18.63 | 18.91 | 18.49 | 18.91 | 213,023 | +0.21(+1.11%) |
Dec 05, 2016 | 18.45 | 18.71 | 18.43 | 18.70 | 240,677 | +0.39(+2.12%) |
Dec 02, 2016 | 18.36 | 18.49 | 18.25 | 18.31 | 147,541 | -0.03(-0.15%) |
Dec 01, 2016 | 18.31 | 18.68 | 18.24 | 18.34 | 270,463 | +0.03(+0.15%) |
Nov 30, 2016 | 18.63 | 18.63 | 18.15 | 18.31 | 352,859 | -0.19(-1.02%) |
Nov 29, 2016 | 18.72 | 18.98 | 18.47 | 18.50 | 267,681 | -0.20(-1.06%) |
Nov 28, 2016 | 18.92 | 19.03 | 18.70 | 18.70 | 368,664 | -0.23(-1.24%) |
Nov 25, 2016 | 18.53 | 19.02 | 18.48 | 18.93 | 199,705 | +0.46(+2.49%) |
Nov 23, 2016 | 18.47 | 18.47 | 18.47 | 0 | -0.38(-2.01%) | |
Nov 22, 2016 | 18.65 | 18.91 | 18.48 | 18.85 | 360,412 | +0.31(+1.65%) |
Nov 21, 2016 | 18.27 | 18.56 | 18.22 | 18.54 | 239,719 | +0.32(+1.78%) |
Nov 18, 2016 | 18.37 | 18.39 | 18.19 | 18.22 | 327,818 | -0.14(-0.79%) |
Nov 17, 2016 | 18.23 | 18.56 | 18.28 | 18.36 | 294,988 | +0.14(+0.74%) |
Nov 16, 2016 | 18.19 | 18.26 | 17.94 | 18.23 | 319,476 | +0.04(+0.20%) |
Nov 15, 2016 | 18.00 | 18.27 | 17.99 | 18.19 | 326,420 | +0.07(+0.40%) |
Nov 14, 2016 | 18.44 | 18.56 | 17.81 | 18.12 | 703,746 | -0.14(-0.79%) |
Nov 11, 2016 | 17.54 | 18.63 | 17.45 | 18.27 | 695,947 | +0.86(+4.92%) |
Nov 10, 2016 | 16.76 | 17.47 | 16.56 | 17.41 | 525,355 | +0.95(+5.75%) |
Nov 09, 2016 | 14.66 | 16.50 | 14.60 | 16.46 | 468,773 | +1.70(+11.54%) |
Nov 08, 2016 | 14.71 | 14.90 | 14.66 | 14.76 | 117,532 | -0.03(-0.18%) |
Nov 07, 2016 | 14.81 | 14.96 | 14.63 | 14.79 | 337,420 | +0.23(+1.55%) |
Nov 04, 2016 | 14.56 | 14.72 | 14.54 | 14.56 | 277,769 | +0.07(+0.50%) |
Nov 03, 2016 | 14.73 | 14.74 | 14.45 | 14.49 | 393,517 | -0.23(-1.59%) |
Nov 02, 2016 | 15.79 | 15.79 | 14.66 | 14.72 | 502,756 | -1.10(-6.95%) |
Nov 01, 2016 | 15.90 | 16.13 | 15.74 | 15.82 | 417,533 | -0.04(-0.23%) |
Oct 31, 2016 | 15.50 | 15.91 | 15.36 | 15.86 | 565,854 | +0.35(+2.27%) |
Oct 28, 2016 | 15.51 | 15.67 | 15.30 | 15.51 | 501,889 | -0.06(-0.40%) |
Oct 27, 2016 | 15.55 | 15.63 | 15.45 | 15.57 | 204,682 | +0.09(+0.58%) |
Oct 26, 2016 | 15.55 | 15.69 | 15.41 | 15.48 | 338,241 | -0.24(-1.55%) |
Oct 25, 2016 | 15.23 | 15.75 | 15.23 | 15.72 | 449,362 | +0.55(+3.62%) |
Oct 24, 2016 | 15.35 | 15.41 | 15.10 | 15.17 | 212,330 | +0.10(+0.66%) |
Oct 21, 2016 | 15.13 | 15.27 | 15.07 | 15.08 | 143,673 | -0.21(-1.36%) |
Oct 20, 2016 | 15.38 | 15.48 | 15.27 | 15.28 | 159,399 | -0.19(-1.22%) |
Oct 19, 2016 | 15.52 | 15.63 | 15.41 | 15.47 | 108,599 | -0.07(-0.46%) |
Oct 18, 2016 | 15.49 | 15.70 | 15.36 | 15.54 | 110,761 | +0.20(+1.29%) |
Oct 17, 2016 | 15.32 | 15.42 | 15.25 | 15.35 | 172,501 | -0.01(-0.06%) |
Oct 14, 2016 | 15.56 | 15.70 | 15.34 | 15.35 | 163,860 | -0.16(-1.05%) |
Oct 13, 2016 | 15.36 | 16.27 | 15.30 | 15.52 | 337,342 | +0.00(+0.00%) |
Oct 12, 2016 | 15.63 | 15.71 | 15.49 | 15.52 | 136,569 | -0.15(-0.98%) |
Oct 11, 2016 | 15.93 | 15.93 | 15.51 | 15.67 | 214,876 | -0.26(-1.64%) |
Oct 10, 2016 | 16.03 | 16.06 | 15.74 | 15.93 | 348,561 | +0.05(+0.34%) |
Oct 07, 2016 | 15.66 | 15.94 | 15.47 | 15.88 | 410,401 | +0.15(+0.97%) |
Oct 06, 2016 | 15.68 | 15.78 | 15.50 | 15.72 | 200,428 | -0.04(-0.23%) |
Oct 05, 2016 | 15.75 | 15.87 | 15.72 | 15.76 | 128,915 | +0.04(+0.23%) |
Oct 04, 2016 | 15.82 | 15.99 | 15.65 | 15.72 | 131,271 | -0.16(-1.02%) |
Oct 03, 2016 | 15.71 | 15.90 | 15.68 | 15.89 | 237,526 | +0.04(+0.28%) |
Sep 30, 2016 | 15.77 | 15.94 | 15.66 | 15.84 | 313,600 | +0.06(+0.40%) |
Sep 29, 2016 | 16.14 | 16.21 | 15.77 | 15.78 | 144,271 | -0.46(-2.83%) |
Sep 28, 2016 | 15.97 | 16.26 | 15.95 | 16.24 | 160,574 | +0.23(+1.41%) |
Sep 27, 2016 | 15.99 | 16.17 | 15.96 | 16.01 | 213,214 | -0.07(-0.45%) |
Sep 26, 2016 | 16.12 | 16.22 | 15.95 | 16.08 | 214,378 | -0.18(-1.11%) |
Sep 23, 2016 | 16.08 | 16.34 | 16.05 | 16.27 | 320,435 | +0.10(+0.61%) |
Sep 22, 2016 | 16.03 | 16.18 | 15.87 | 16.17 | 378,155 | +0.25(+1.59%) |
Sep 21, 2016 | 15.81 | 15.96 | 15.68 | 15.91 | 253,652 | +0.22(+1.38%) |
Sep 20, 2016 | 15.89 | 16.13 | 15.69 | 15.70 | 254,725 | -0.15(-0.97%) |
Sep 19, 2016 | 15.88 | 15.95 | 15.68 | 15.85 | 1,162,830 | -0.01(-0.06%) |
Sep 16, 2016 | 15.87 | 15.90 | 15.70 | 15.86 | 1,549,000 | -0.03(-0.17%) |
Sep 15, 2016 | 15.67 | 15.90 | 15.67 | 15.89 | 122,821 | +0.21(+1.32%) |
Sep 14, 2016 | 15.75 | 15.78 | 15.61 | 15.68 | 193,873 | -0.03(-0.17%) |
Sep 13, 2016 | 15.83 | 15.90 | 15.68 | 15.71 | 234,251 | -0.25(-1.58%) |
Sep 12, 2016 | 15.80 | 15.99 | 15.77 | 15.96 | 271,025 | +0.09(+0.57%) |
Sep 09, 2016 | 16.13 | 16.16 | 15.85 | 15.87 | 183,003 | -0.41(-2.49%) |
Sep 08, 2016 | 16.36 | 16.36 | 16.08 | 16.27 | 377,526 | -0.15(-0.93%) |
Sep 07, 2016 | 16.45 | 16.61 | 16.20 | 16.43 | 405,092 | -0.06(-0.38%) |
Sep 06, 2016 | 16.54 | 16.65 | 16.47 | 16.49 | 171,032 | -0.05(-0.33%) |
Sep 02, 2016 | 16.39 | 16.54 | 16.54 | 16.54 | 208,743 | +0.23(+1.44%) |
Sep 01, 2016 | 16.18 | 16.32 | 16.02 | 16.31 | 145,839 | +0.12(+0.72%) |
Aug 31, 2016 | 16.22 | 16.24 | 15.95 | 16.19 | 354,391 | -0.07(-0.44%) |
Aug 30, 2016 | 16.36 | 16.38 | 16.23 | 16.27 | 142,288 | +0.00(+0.00%) |
Aug 29, 2016 | 16.06 | 16.45 | 16.06 | 16.27 | 206,404 | +0.21(+1.29%) |
Aug 26, 2016 | 16.08 | 16.19 | 15.88 | 16.06 | 193,002 | -0.04(-0.22%) |
Aug 25, 2016 | 16.09 | 16.15 | 16.02 | 16.09 | 215,070 | +0.00(+0.00%) |
Aug 24, 2016 | 16.16 | 16.18 | 16.00 | 16.09 | 200,615 | -0.09(-0.56%) |
Aug 23, 2016 | 16.24 | 16.29 | 16.05 | 16.18 | 218,316 | -0.07(-0.44%) |
Aug 22, 2016 | 16.22 | 16.31 | 16.15 | 16.26 | 201,392 | +0.03(+0.17%) |
Aug 19, 2016 | 15.95 | 16.36 | 15.90 | 16.23 | 795,101 | +0.28(+1.75%) |
Aug 18, 2016 | 15.59 | 15.96 | 15.54 | 15.95 | 264,383 | +0.38(+2.43%) |
Aug 17, 2016 | 15.79 | 15.81 | 15.49 | 15.57 | 300,321 | -0.27(-1.71%) |
Aug 16, 2016 | 16.05 | 16.06 | 15.82 | 15.84 | 231,182 | -0.22(-1.35%) |
Aug 15, 2016 | 16.16 | 16.16 | 15.90 | 16.06 | 375,776 | -0.09(-0.56%) |
Aug 12, 2016 | 16.11 | 16.35 | 16.05 | 16.15 | 335,776 | +0.03(+0.17%) |
Aug 11, 2016 | 15.73 | 16.16 | 15.66 | 16.12 | 443,091 | +0.50(+3.17%) |
Aug 10, 2016 | 16.70 | 16.73 | 15.14 | 15.63 | 1,057,216 | -1.14(-6.77%) |
Aug 09, 2016 | 17.02 | 17.07 | 16.68 | 16.76 | 324,268 | -0.29(-1.69%) |
Aug 08, 2016 | 17.25 | 17.27 | 16.97 | 17.05 | 173,194 | -0.20(-1.15%) |
Aug 05, 2016 | 16.82 | 17.27 | 16.79 | 17.25 | 194,701 | +0.50(+2.96%) |
Aug 04, 2016 | 16.80 | 17.03 | 16.74 | 16.75 | 140,509 | -0.04(-0.21%) |
Aug 03, 2016 | 16.76 | 16.81 | 16.56 | 16.79 | 202,889 | +0.01(+0.05%) |
Aug 02, 2016 | 16.99 | 17.09 | 16.76 | 16.78 | 207,268 | -0.23(-1.38%) |
Aug 01, 2016 | 16.96 | 17.22 | 16.87 | 17.01 | 328,676 | +0.02(+0.11%) |
Jul 29, 2016 | 16.81 | 17.00 | 16.68 | 16.99 | 907,476 | +0.11(+0.64%) |
Jul 28, 2016 | 16.95 | 17.07 | 16.76 | 16.89 | 255,721 | -0.06(-0.37%) |
Jul 27, 2016 | 16.89 | 17.04 | 16.86 | 16.95 | 351,534 | +0.05(+0.32%) |
Jul 26, 2016 | 16.78 | 17.12 | 16.73 | 16.90 | 207,092 | +0.13(+0.75%) |
Jul 25, 2016 | 16.63 | 16.77 | 16.59 | 16.77 | 295,601 | +0.14(+0.81%) |
Jul 22, 2016 | 16.71 | 16.77 | 16.40 | 16.63 | 199,498 | -0.14(-0.81%) |
Jul 21, 2016 | 16.73 | 16.96 | 16.66 | 16.77 | 179,309 | -0.01(-0.05%) |
Jul 20, 2016 | 16.42 | 16.85 | 16.28 | 16.78 | 349,936 | +0.38(+2.31%) |
Jul 19, 2016 | 16.72 | 16.97 | 16.32 | 16.40 | 344,554 | -0.32(-1.89%) |
Jul 18, 2016 | 16.72 | 16.90 | 16.64 | 16.72 | 207,472 | +0.04(+0.22%) |
Jul 15, 2016 | 16.75 | 16.78 | 16.63 | 16.68 | 252,328 | +0.07(+0.43%) |
Jul 14, 2016 | 16.81 | 16.81 | 16.56 | 16.61 | 231,713 | -0.05(-0.27%) |
Jul 13, 2016 | 16.74 | 16.98 | 16.63 | 16.65 | 250,922 | -0.12(-0.70%) |
Jul 12, 2016 | 16.72 | 16.85 | 16.59 | 16.77 | 470,038 | +0.14(+0.81%) |
Jul 11, 2016 | 16.61 | 16.78 | 16.48 | 16.63 | 634,119 | +0.05(+0.33%) |
Jul 08, 2016 | 16.29 | 16.63 | 16.17 | 16.58 | 378,144 | +0.41(+2.56%) |
Jul 07, 2016 | 16.08 | 16.36 | 16.08 | 16.17 | 220,806 | +0.08(+0.50%) |
Jul 06, 2016 | 15.84 | 16.15 | 15.67 | 16.08 | 273,706 | +0.00(+0.00%) |
Jul 05, 2016 | 16.28 | 16.31 | 16.02 | 16.08 | 157,324 | -0.23(-1.38%) |
Jul 01, 2016 | 16.47 | 16.31 | 16.31 | 16.31 | 482,184 | -0.16(-0.98%) |
Jun 30, 2016 | 16.20 | 16.47 | 16.02 | 16.47 | 622,586 | +0.36(+2.24%) |
Jun 29, 2016 | 16.13 | 16.27 | 15.94 | 16.11 | 460,906 | +0.12(+0.73%) |
Jun 28, 2016 | 15.84 | 15.99 | 15.80 | 15.99 | 388,084 | +0.29(+1.84%) |
Jun 27, 2016 | 15.67 | 15.77 | 15.45 | 15.71 | 325,341 | -0.30(-1.86%) |
Jun 24, 2016 | 15.63 | 16.07 | 15.63 | 16.00 | 541,469 | -0.32(-1.99%) |
Jun 23, 2016 | 15.97 | 16.34 | 15.85 | 16.33 | 335,846 | +0.61(+3.90%) |
Jun 22, 2016 | 15.80 | 15.87 | 15.70 | 15.72 | 1,079,913 | -0.03(-0.17%) |
Jun 21, 2016 | 15.77 | 15.83 | 15.64 | 15.74 | 252,161 | -0.02(-0.11%) |
Jun 20, 2016 | 16.02 | 16.12 | 15.65 | 15.76 | 424,478 | +0.00(+0.00%) |
Jun 17, 2016 | 15.64 | 15.86 | 15.44 | 15.76 | 433,498 | +0.16(+1.04%) |
Jun 16, 2016 | 15.45 | 15.65 | 15.26 | 15.60 | 138,195 | +0.05(+0.29%) |
Jun 15, 2016 | 15.66 | 15.73 | 15.54 | 15.55 | 120,147 | -0.02(-0.12%) |
Jun 14, 2016 | 15.48 | 15.58 | 15.34 | 15.57 | 142,308 | +0.01(+0.06%) |
Jun 13, 2016 | 16.27 | 16.29 | 15.54 | 15.56 | 239,890 | -0.70(-4.32%) |
Jun 10, 2016 | 16.27 | 16.33 | 16.07 | 16.27 | 306,274 | -0.13(-0.77%) |
Jun 09, 2016 | 16.32 | 16.45 | 16.17 | 16.39 | 208,628 | -0.05(-0.33%) |
Jun 08, 2016 | 16.35 | 16.53 | 16.25 | 16.45 | 261,641 | +0.13(+0.77%) |
Jun 07, 2016 | 16.30 | 16.42 | 16.16 | 16.32 | 274,374 | +0.14(+0.89%) |
Jun 06, 2016 | 15.78 | 16.22 | 15.73 | 16.17 | 282,252 | +0.40(+2.51%) |
Jun 03, 2016 | 16.05 | 16.05 | 15.72 | 15.78 | 198,673 | -0.31(-1.90%) |
Jun 02, 2016 | 15.84 | 16.17 | 15.81 | 16.08 | 324,343 | +0.25(+1.59%) |