Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.61 | 24.67 | 24.56 | 24.59 | 4,582 | -0.03(-0.10%) |
Jan 30, 2017 | 24.67 | 24.67 | 24.59 | 24.62 | 10,807 | -0.07(-0.27%) |
Jan 27, 2017 | 24.57 | 24.70 | 24.53 | 24.68 | 99,318 | +0.02(+0.07%) |
Jan 26, 2017 | 24.54 | 24.71 | 24.46 | 24.67 | 21,546 | +0.14(+0.58%) |
Jan 25, 2017 | 24.58 | 24.58 | 24.46 | 24.52 | 9,412 | -0.02(-0.07%) |
Jan 24, 2017 | 24.70 | 24.70 | 24.15 | 24.54 | 6,687 | -0.03(-0.14%) |
Jan 23, 2017 | 24.53 | 24.62 | 24.51 | 24.57 | 6,114 | +0.08(+0.34%) |
Jan 20, 2017 | 24.32 | 24.58 | 24.32 | 24.49 | 12,792 | +0.10(+0.41%) |
Jan 19, 2017 | 24.58 | 24.61 | 24.39 | 24.39 | 7,642 | -0.21(-0.85%) |
Jan 18, 2017 | 24.37 | 24.63 | 24.22 | 24.60 | 9,403 | +0.24(+1.00%) |
Jan 17, 2017 | 24.96 | 24.96 | 24.33 | 24.36 | 11,753 | -0.65(-2.58%) |
Jan 13, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.40(-1.59%) | |
Jan 12, 2017 | 25.86 | 25.86 | 24.96 | 25.40 | 13,050 | -0.59(-2.26%) |
Jan 11, 2017 | 26.39 | 26.47 | 25.86 | 25.99 | 3,621 | -0.48(-1.81%) |
Jan 10, 2017 | 26.85 | 26.85 | 26.18 | 26.47 | 3,498 | -0.18(-0.69%) |
Jan 09, 2017 | 26.55 | 26.80 | 26.46 | 26.65 | 4,625 | +0.10(+0.38%) |
Jan 06, 2017 | 26.43 | 26.69 | 25.82 | 26.55 | 11,981 | -0.17(-0.63%) |
Jan 05, 2017 | 26.80 | 26.85 | 26.72 | 26.72 | 3,207 | -0.13(-0.47%) |
Jan 04, 2017 | 26.85 | 26.85 | 26.51 | 26.85 | 10,969 | -0.04(-0.16%) |
Jan 03, 2017 | 27.29 | 27.35 | 26.89 | 26.89 | 23,969 | -0.38(-1.38%) |
Dec 30, 2016 | 27.27 | 27.27 | 27.27 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 27.56 | 27.62 | 26.85 | 27.27 | 11,233 | -0.37(-1.34%) |
Dec 28, 2016 | 28.39 | 28.39 | 27.64 | 27.64 | 13,474 | -0.79(-2.77%) |
Dec 27, 2016 | 27.90 | 29.20 | 26.21 | 28.42 | 12,002 | +0.70(+2.51%) |
Dec 23, 2016 | 27.73 | 27.73 | 27.73 | 0 | +0.69(+2.54%) | |
Dec 22, 2016 | 27.12 | 27.39 | 26.57 | 27.04 | 10,161 | +0.18(+0.69%) |
Dec 21, 2016 | 26.91 | 27.21 | 26.06 | 26.86 | 9,544 | -0.13(-0.47%) |
Dec 20, 2016 | 26.61 | 27.48 | 26.60 | 26.98 | 16,465 | +0.55(+2.06%) |
Dec 19, 2016 | 26.88 | 26.88 | 25.22 | 26.44 | 23,343 | -0.36(-1.35%) |
Dec 16, 2016 | 27.22 | 27.49 | 26.65 | 26.80 | 39,219 | -0.23(-0.84%) |
Dec 15, 2016 | 26.91 | 27.50 | 26.76 | 27.02 | 18,209 | +0.49(+1.87%) |
Dec 14, 2016 | 26.69 | 26.81 | 26.33 | 26.53 | 13,332 | -0.17(-0.63%) |
Dec 13, 2016 | 26.39 | 27.27 | 25.88 | 26.70 | 27,963 | +0.39(+1.50%) |
Dec 12, 2016 | 25.41 | 27.28 | 24.65 | 26.30 | 14,305 | +0.99(+3.91%) |
Dec 09, 2016 | 24.92 | 25.75 | 24.88 | 25.31 | 30,324 | -0.07(-0.26%) |
Dec 08, 2016 | 24.27 | 25.67 | 24.27 | 25.38 | 37,217 | +0.13(+0.53%) |
Dec 07, 2016 | 26.46 | 26.47 | 24.91 | 25.24 | 25,490 | +0.60(+2.42%) |
Dec 06, 2016 | 24.59 | 24.86 | 24.39 | 24.65 | 21,627 | +0.08(+0.34%) |
Dec 05, 2016 | 24.65 | 25.00 | 24.31 | 24.57 | 26,864 | +0.03(+0.14%) |
Dec 02, 2016 | 24.45 | 25.08 | 24.07 | 24.53 | 13,456 | +0.03(+0.14%) |
Dec 01, 2016 | 24.29 | 24.75 | 24.29 | 24.50 | 11,007 | +0.04(+0.17%) |
Nov 30, 2016 | 24.40 | 24.62 | 24.33 | 24.46 | 43,411 | +0.36(+1.50%) |
Nov 29, 2016 | 24.33 | 24.38 | 24.05 | 24.10 | 7,636 | -0.01(-0.03%) |
Nov 28, 2016 | 23.00 | 24.40 | 23.00 | 24.10 | 12,838 | +0.29(+1.23%) |
Nov 25, 2016 | 24.02 | 24.12 | 23.56 | 23.81 | 2,389 | -0.29(-1.18%) |
Nov 23, 2016 | 24.10 | 24.10 | 24.10 | 0 | +0.02(+0.07%) | |
Nov 22, 2016 | 22.96 | 24.12 | 22.94 | 24.08 | 17,419 | +1.22(+5.32%) |
Nov 21, 2016 | 22.80 | 22.90 | 22.72 | 22.86 | 13,848 | +0.13(+0.55%) |
Nov 18, 2016 | 22.51 | 22.96 | 22.44 | 22.74 | 26,159 | +0.14(+0.63%) |
Nov 17, 2016 | 22.54 | 22.64 | 22.35 | 22.59 | 18,723 | +0.14(+0.64%) |
Nov 16, 2016 | 21.88 | 22.53 | 21.42 | 22.45 | 8,791 | +0.07(+0.30%) |
Nov 15, 2016 | 22.25 | 22.43 | 22.25 | 22.38 | 16,083 | +0.00(+0.00%) |
Nov 14, 2016 | 22.08 | 22.43 | 21.96 | 22.38 | 19,737 | +0.43(+1.94%) |
Nov 11, 2016 | 21.69 | 21.97 | 21.51 | 21.96 | 39,900 | +0.26(+1.20%) |
Nov 10, 2016 | 20.90 | 21.72 | 20.90 | 21.70 | 18,433 | +0.95(+4.56%) |
Nov 09, 2016 | 20.33 | 20.84 | 20.33 | 20.75 | 15,468 | +0.44(+2.14%) |
Nov 08, 2016 | 20.31 | 20.33 | 20.31 | 20.32 | 3,330 | -0.02(-0.08%) |
Nov 07, 2016 | 20.17 | 20.44 | 20.17 | 20.33 | 10,006 | +0.24(+1.21%) |
Nov 04, 2016 | 20.23 | 20.29 | 19.93 | 20.09 | 11,245 | -0.13(-0.66%) |
Nov 03, 2016 | 20.57 | 20.57 | 20.20 | 20.23 | 3,770 | -0.23(-1.15%) |
Nov 02, 2016 | 20.17 | 20.71 | 20.17 | 20.46 | 5,268 | +0.25(+1.24%) |
Nov 01, 2016 | 20.32 | 20.67 | 20.21 | 20.21 | 3,575 | -0.43(-2.07%) |
Oct 31, 2016 | 20.54 | 20.79 | 20.53 | 20.64 | 7,553 | +0.06(+0.28%) |
Oct 28, 2016 | 20.40 | 20.58 | 20.40 | 20.58 | 4,774 | +0.19(+0.94%) |
Oct 27, 2016 | 20.05 | 20.49 | 20.00 | 20.38 | 17,425 | +0.55(+2.78%) |
Oct 26, 2016 | 20.43 | 20.43 | 19.66 | 19.83 | 4,306 | -0.52(-2.55%) |
Oct 25, 2016 | 20.41 | 20.46 | 20.25 | 20.35 | 8,741 | -0.08(-0.41%) |
Oct 24, 2016 | 20.38 | 20.51 | 20.34 | 20.43 | 5,579 | +0.13(+0.66%) |
Oct 21, 2016 | 20.18 | 20.38 | 20.18 | 20.30 | 12,589 | +0.05(+0.25%) |
Oct 20, 2016 | 20.33 | 20.33 | 19.80 | 20.25 | 11,195 | -0.08(-0.41%) |
Oct 19, 2016 | 20.62 | 20.64 | 20.17 | 20.33 | 3,416 | -0.28(-1.38%) |
Oct 18, 2016 | 20.71 | 20.71 | 20.50 | 20.62 | 1,812 | +0.15(+0.74%) |
Oct 17, 2016 | 19.25 | 20.75 | 19.25 | 20.47 | 8,634 | +0.31(+1.54%) |
Oct 14, 2016 | 20.58 | 20.64 | 19.98 | 20.16 | 5,647 | -0.24(-1.19%) |
Oct 13, 2016 | 20.74 | 20.74 | 20.40 | 20.40 | 4,712 | -0.31(-1.49%) |
Oct 12, 2016 | 20.53 | 20.76 | 20.53 | 20.71 | 6,644 | +0.12(+0.57%) |
Oct 11, 2016 | 20.33 | 20.96 | 20.33 | 20.59 | 18,176 | +0.19(+0.94%) |
Oct 10, 2016 | 20.17 | 20.42 | 20.17 | 20.40 | 5,504 | +0.54(+2.70%) |
Oct 07, 2016 | 20.19 | 20.19 | 19.87 | 19.87 | 2,834 | -0.30(-1.49%) |
Oct 06, 2016 | 20.07 | 20.40 | 20.07 | 20.17 | 2,348 | +0.13(+0.63%) |
Oct 05, 2016 | 19.92 | 20.07 | 19.90 | 20.04 | 7,541 | +0.27(+1.35%) |
Oct 04, 2016 | 19.37 | 19.91 | 19.37 | 19.77 | 3,097 | +0.23(+1.16%) |
Oct 03, 2016 | 19.76 | 19.78 | 19.45 | 19.55 | 3,458 | -0.28(-1.39%) |
Sep 30, 2016 | 19.40 | 19.87 | 19.34 | 19.82 | 7,438 | +0.26(+1.33%) |
Sep 29, 2016 | 19.41 | 19.71 | 19.41 | 19.56 | 6,622 | -0.08(-0.43%) |
Sep 28, 2016 | 19.44 | 19.83 | 19.44 | 19.65 | 8,351 | +0.01(+0.04%) |
Sep 27, 2016 | 19.71 | 19.71 | 19.54 | 19.64 | 4,456 | +0.17(+0.86%) |
Sep 26, 2016 | 19.58 | 19.69 | 19.46 | 19.47 | 36,820 | -0.11(-0.56%) |
Sep 23, 2016 | 19.40 | 19.82 | 19.40 | 19.58 | 5,364 | +0.13(+0.65%) |
Sep 22, 2016 | 19.31 | 19.46 | 19.29 | 19.46 | 10,004 | +0.22(+1.13%) |
Sep 21, 2016 | 19.29 | 19.29 | 19.16 | 19.24 | 15,638 | +0.02(+0.09%) |
Sep 20, 2016 | 19.31 | 19.33 | 19.17 | 19.22 | 4,721 | +0.10(+0.53%) |
Sep 19, 2016 | 19.33 | 19.52 | 19.12 | 19.12 | 9,629 | -0.21(-1.08%) |
Sep 16, 2016 | 19.33 | 19.37 | 19.20 | 19.33 | 23,550 | +0.09(+0.48%) |
Sep 15, 2016 | 19.13 | 19.33 | 19.12 | 19.24 | 7,276 | +0.03(+0.13%) |
Sep 14, 2016 | 19.25 | 19.33 | 19.13 | 19.21 | 5,534 | +0.01(+0.04%) |
Sep 13, 2016 | 19.22 | 19.25 | 19.05 | 19.20 | 9,601 | -0.04(-0.22%) |
Sep 12, 2016 | 19.20 | 19.25 | 19.17 | 19.25 | 10,786 | +0.04(+0.22%) |
Sep 09, 2016 | 19.20 | 19.25 | 18.52 | 19.20 | 10,136 | -0.04(-0.22%) |
Sep 08, 2016 | 19.05 | 19.26 | 19.05 | 19.25 | 6,239 | +0.03(+0.17%) |
Sep 07, 2016 | 19.29 | 19.31 | 19.17 | 19.21 | 14,531 | -0.12(-0.61%) |
Sep 06, 2016 | 19.07 | 19.35 | 19.07 | 19.33 | 16,087 | +0.29(+1.54%) |
Sep 02, 2016 | 18.96 | 19.04 | 19.04 | 19.04 | 6,811 | +0.15(+0.80%) |
Sep 01, 2016 | 18.79 | 18.90 | 18.61 | 18.89 | 7,616 | +0.12(+0.62%) |
Aug 31, 2016 | 18.93 | 18.93 | 18.08 | 18.77 | 6,816 | -0.08(-0.44%) |
Aug 30, 2016 | 18.86 | 18.86 | 18.75 | 18.85 | 11,743 | +0.08(+0.40%) |
Aug 29, 2016 | 18.59 | 18.79 | 18.33 | 18.78 | 14,966 | +0.14(+0.76%) |
Aug 26, 2016 | 18.53 | 18.70 | 18.53 | 18.64 | 5,809 | +0.06(+0.32%) |
Aug 25, 2016 | 18.53 | 18.59 | 18.53 | 18.58 | 6,067 | +0.04(+0.23%) |
Aug 24, 2016 | 18.52 | 18.53 | 18.48 | 18.53 | 8,174 | +0.03(+0.18%) |
Aug 23, 2016 | 18.53 | 18.53 | 18.29 | 18.50 | 7,731 | -0.01(-0.05%) |
Aug 22, 2016 | 18.43 | 18.58 | 18.40 | 18.51 | 6,026 | +0.03(+0.14%) |
Aug 19, 2016 | 18.46 | 18.63 | 18.21 | 18.48 | 16,901 | +0.03(+0.18%) |
Aug 18, 2016 | 18.19 | 18.48 | 18.18 | 18.45 | 7,145 | +0.03(+0.18%) |
Aug 17, 2016 | 18.16 | 18.49 | 18.14 | 18.42 | 7,165 | -0.04(-0.23%) |
Aug 16, 2016 | 18.51 | 18.51 | 18.30 | 18.46 | 8,043 | -0.12(-0.63%) |
Aug 15, 2016 | 18.48 | 18.62 | 18.41 | 18.58 | 15,030 | +0.11(+0.59%) |
Aug 12, 2016 | 18.39 | 18.48 | 18.31 | 18.47 | 11,722 | +0.11(+0.59%) |
Aug 11, 2016 | 18.36 | 18.37 | 18.31 | 18.36 | 5,121 | +0.04(+0.23%) |
Aug 10, 2016 | 18.41 | 18.41 | 18.32 | 18.32 | 10,179 | -0.07(-0.36%) |
Aug 09, 2016 | 18.42 | 18.44 | 18.36 | 18.38 | 8,921 | -0.02(-0.14%) |
Aug 08, 2016 | 18.20 | 18.41 | 18.20 | 18.41 | 21,963 | +0.04(+0.23%) |
Aug 05, 2016 | 18.43 | 18.47 | 18.25 | 18.37 | 24,693 | +0.00(+0.00%) |
Aug 04, 2016 | 18.38 | 18.38 | 18.28 | 18.37 | 3,778 | +0.00(+0.00%) |
Aug 03, 2016 | 18.26 | 18.37 | 18.20 | 18.37 | 6,173 | +0.19(+1.06%) |
Aug 02, 2016 | 18.33 | 18.36 | 18.18 | 18.18 | 5,137 | -0.12(-0.64%) |
Aug 01, 2016 | 18.44 | 18.44 | 18.16 | 18.29 | 12,046 | -0.08(-0.45%) |
Jul 29, 2016 | 18.41 | 18.43 | 18.23 | 18.38 | 10,800 | -0.03(-0.18%) |
Jul 28, 2016 | 18.87 | 18.87 | 18.36 | 18.41 | 10,129 | -0.38(-2.00%) |
Jul 27, 2016 | 18.99 | 18.99 | 18.74 | 18.78 | 17,994 | -0.21(-1.10%) |
Jul 26, 2016 | 18.99 | 19.02 | 18.94 | 18.99 | 14,308 | +0.00(+0.00%) |
Jul 25, 2016 | 18.99 | 18.99 | 18.82 | 18.99 | 11,984 | +0.03(+0.18%) |
Jul 22, 2016 | 18.99 | 18.99 | 18.85 | 18.96 | 11,989 | -0.03(-0.18%) |
Jul 21, 2016 | 18.95 | 18.99 | 18.83 | 18.99 | 10,814 | +0.01(+0.04%) |
Jul 20, 2016 | 19.01 | 19.02 | 18.85 | 18.99 | 10,499 | +0.02(+0.09%) |
Jul 19, 2016 | 18.78 | 18.99 | 18.78 | 18.97 | 16,051 | -0.01(-0.04%) |
Jul 18, 2016 | 18.89 | 19.08 | 18.72 | 18.98 | 28,273 | -0.02(-0.09%) |
Jul 15, 2016 | 18.99 | 19.03 | 18.89 | 18.99 | 14,431 | +0.07(+0.35%) |
Jul 14, 2016 | 19.09 | 19.55 | 18.85 | 18.93 | 39,902 | -0.01(-0.04%) |
Jul 13, 2016 | 18.96 | 19.28 | 18.78 | 18.94 | 22,187 | -0.11(-0.57%) |
Jul 12, 2016 | 18.91 | 19.16 | 18.74 | 19.04 | 13,156 | +0.12(+0.62%) |
Jul 11, 2016 | 18.87 | 19.42 | 18.63 | 18.93 | 39,709 | -0.08(-0.44%) |
Jul 08, 2016 | 19.18 | 19.46 | 18.72 | 19.01 | 31,841 | -0.12(-0.61%) |
Jul 07, 2016 | 19.13 | 19.18 | 18.95 | 19.13 | 7,676 | +0.42(+2.23%) |
Jul 05, 2016 | 18.18 | 18.74 | 18.18 | 18.71 | 27,165 | +0.27(+1.45%) |
Jul 01, 2016 | 18.58 | 18.44 | 18.44 | 18.44 | 19,403 | +0.02(+0.14%) |
Jun 30, 2016 | 18.29 | 18.62 | 17.86 | 18.42 | 42,156 | +0.17(+0.92%) |
Jun 29, 2016 | 18.37 | 18.37 | 17.99 | 18.25 | 21,753 | -0.11(-0.59%) |
Jun 28, 2016 | 18.09 | 18.37 | 18.09 | 18.36 | 35,526 | +0.46(+2.56%) |
Jun 27, 2016 | 18.20 | 20.75 | 17.69 | 17.90 | 45,299 | -0.29(-1.61%) |
Jun 24, 2016 | 18.09 | 18.43 | 17.53 | 18.19 | 630,507 | -0.08(-0.41%) |
Jun 23, 2016 | 18.07 | 18.37 | 17.92 | 18.27 | 43,516 | +0.38(+2.15%) |
Jun 22, 2016 | 17.42 | 18.05 | 17.42 | 17.88 | 26,419 | +0.44(+2.54%) |
Jun 21, 2016 | 17.50 | 17.64 | 17.18 | 17.44 | 30,899 | +0.22(+1.26%) |
Jun 20, 2016 | 17.54 | 17.62 | 17.21 | 17.22 | 42,422 | -0.13(-0.77%) |
Jun 17, 2016 | 17.33 | 17.52 | 17.19 | 17.36 | 84,540 | +0.13(+0.78%) |
Jun 16, 2016 | 17.29 | 18.14 | 17.16 | 17.22 | 12,516 | -0.33(-1.90%) |
Jun 15, 2016 | 17.30 | 18.35 | 17.22 | 17.56 | 44,859 | +0.26(+1.50%) |
Jun 14, 2016 | 17.24 | 17.37 | 17.12 | 17.30 | 28,201 | +0.00(+0.00%) |
Jun 13, 2016 | 17.73 | 17.98 | 17.24 | 17.30 | 24,602 | -0.73(-4.07%) |
Jun 10, 2016 | 17.92 | 18.34 | 17.74 | 18.03 | 8,314 | +0.10(+0.56%) |
Jun 09, 2016 | 18.09 | 18.11 | 17.93 | 17.93 | 10,560 | -0.15(-0.83%) |
Jun 08, 2016 | 18.09 | 18.11 | 17.97 | 18.08 | 4,023 | +0.04(+0.21%) |
Jun 07, 2016 | 17.67 | 18.12 | 17.67 | 18.05 | 12,515 | +0.25(+1.38%) |
Jun 06, 2016 | 17.98 | 17.98 | 17.37 | 17.80 | 24,129 | +0.10(+0.57%) |
Jun 03, 2016 | 17.85 | 17.93 | 17.60 | 17.70 | 9,630 | -0.21(-1.17%) |
Jun 02, 2016 | 18.04 | 18.12 | 17.80 | 17.91 | 5,973 | -0.11(-0.63%) |
Jun 01, 2016 | 17.97 | 18.12 | 17.95 | 18.02 | 10,082 | +0.06(+0.35%) |
May 31, 2016 | 18.11 | 18.18 | 17.84 | 17.96 | 12,733 | -0.25(-1.38%) |
May 27, 2016 | 18.12 | 18.21 | 18.21 | 18.21 | 9,103 | -0.04(-0.23%) |
May 26, 2016 | 18.33 | 18.37 | 18.22 | 18.25 | 7,257 | +0.03(+0.18%) |
May 25, 2016 | 18.37 | 18.37 | 18.16 | 18.22 | 11,748 | +0.18(+1.02%) |
May 24, 2016 | 18.33 | 18.38 | 18.03 | 18.03 | 7,062 | -0.15(-0.83%) |
May 23, 2016 | 18.12 | 18.39 | 18.05 | 18.18 | 8,661 | +0.11(+0.60%) |
May 20, 2016 | 18.23 | 18.25 | 17.96 | 18.08 | 9,364 | -0.17(-0.92%) |
May 19, 2016 | 18.03 | 18.37 | 17.89 | 18.24 | 15,406 | +0.04(+0.23%) |
May 18, 2016 | 17.96 | 18.49 | 17.77 | 18.20 | 17,976 | +0.28(+1.54%) |
May 17, 2016 | 18.58 | 18.78 | 17.92 | 17.92 | 8,359 | -0.66(-3.55%) |
May 16, 2016 | 18.29 | 18.88 | 18.29 | 18.58 | 17,214 | +0.26(+1.41%) |
May 13, 2016 | 18.13 | 18.51 | 18.13 | 18.33 | 13,664 | +0.17(+0.92%) |
May 12, 2016 | 17.75 | 18.61 | 17.64 | 18.16 | 63,343 | +0.38(+2.11%) |
May 11, 2016 | 17.62 | 17.88 | 17.62 | 17.78 | 10,161 | +0.12(+0.71%) |
May 10, 2016 | 17.53 | 17.67 | 17.53 | 17.66 | 14,970 | +0.10(+0.55%) |
May 09, 2016 | 17.45 | 17.57 | 17.13 | 17.56 | 14,655 | +0.07(+0.40%) |
May 06, 2016 | 17.37 | 17.53 | 17.29 | 17.49 | 9,056 | +0.22(+1.30%) |
May 05, 2016 | 17.37 | 17.41 | 17.12 | 17.27 | 11,649 | -0.14(-0.81%) |
May 04, 2016 | 17.56 | 17.56 | 17.35 | 17.41 | 14,337 | -0.08(-0.48%) |
May 03, 2016 | 17.28 | 17.50 | 17.27 | 17.49 | 15,281 | -0.03(-0.14%) |
May 02, 2016 | 17.11 | 17.67 | 17.11 | 17.52 | 19,493 | +0.27(+1.59%) |
Apr 29, 2016 | 17.24 | 17.24 | 17.11 | 17.24 | 6,568 | -0.12(-0.67%) |
Apr 28, 2016 | 17.07 | 17.63 | 17.07 | 17.36 | 11,588 | +0.29(+1.71%) |
Apr 27, 2016 | 17.07 | 17.07 | 16.85 | 17.07 | 7,676 | -0.24(-1.40%) |
Apr 26, 2016 | 17.38 | 17.49 | 16.78 | 17.31 | 21,412 | -0.17(-1.00%) |
Apr 25, 2016 | 17.39 | 17.49 | 17.37 | 17.48 | 15,330 | +0.05(+0.29%) |
Apr 22, 2016 | 17.07 | 17.45 | 17.07 | 17.43 | 5,935 | +0.37(+2.15%) |
Apr 21, 2016 | 16.90 | 17.07 | 16.90 | 17.07 | 7,211 | +0.12(+0.74%) |
Apr 20, 2016 | 17.02 | 17.02 | 16.54 | 16.94 | 16,403 | +0.00(+0.00%) |
Apr 19, 2016 | 16.73 | 17.44 | 16.73 | 16.94 | 14,878 | +0.29(+1.75%) |
Apr 18, 2016 | 16.73 | 16.73 | 16.46 | 16.65 | 33,147 | -0.06(-0.35%) |
Apr 15, 2016 | 16.74 | 17.46 | 16.71 | 16.71 | 12,338 | -0.02(-0.15%) |
Apr 14, 2016 | 16.57 | 16.73 | 16.54 | 16.73 | 33,537 | +0.17(+1.06%) |
Apr 13, 2016 | 16.49 | 16.64 | 16.47 | 16.56 | 9,511 | +0.08(+0.51%) |
Apr 12, 2016 | 16.45 | 16.48 | 16.38 | 16.48 | 26,400 | +0.00(+0.00%) |
Apr 11, 2016 | 16.45 | 16.48 | 16.43 | 16.48 | 74,328 | +0.03(+0.15%) |
Apr 08, 2016 | 16.45 | 16.45 | 16.41 | 16.45 | 7,730 | +0.00(+0.00%) |
Apr 07, 2016 | 16.44 | 16.45 | 16.34 | 16.45 | 4,865 | +0.11(+0.66%) |
Apr 06, 2016 | 16.40 | 16.48 | 16.33 | 16.34 | 10,481 | -0.06(-0.36%) |
Apr 05, 2016 | 16.45 | 16.45 | 16.40 | 16.40 | 3,946 | +0.01(+0.05%) |
Apr 04, 2016 | 16.45 | 16.45 | 16.39 | 16.39 | 12,917 | +0.02(+0.10%) |
Apr 01, 2016 | 16.45 | 16.45 | 16.38 | 16.38 | 31,879 | +0.07(+0.46%) |
Mar 31, 2016 | 16.44 | 16.45 | 16.29 | 16.30 | 9,015 | -0.07(-0.46%) |
Mar 30, 2016 | 16.48 | 16.48 | 16.38 | 16.38 | 11,836 | -0.04(-0.25%) |
Mar 29, 2016 | 16.45 | 16.55 | 16.39 | 16.42 | 21,287 | -0.03(-0.20%) |
Mar 28, 2016 | 16.45 | 16.45 | 16.42 | 16.45 | 1,477 | +0.00(+0.00%) |
Mar 24, 2016 | 16.45 | 16.45 | 16.45 | 16.45 | 4,442 | +0.00(+0.00%) |
Mar 23, 2016 | 16.43 | 16.60 | 16.43 | 16.45 | 2,592 | +0.02(+0.10%) |
Mar 22, 2016 | 16.43 | 16.43 | 16.25 | 16.43 | 8,023 | +0.15(+0.92%) |
Mar 21, 2016 | 16.28 | 16.44 | 16.28 | 16.28 | 6,830 | +0.03(+0.20%) |
Mar 18, 2016 | 16.43 | 16.45 | 16.25 | 16.25 | 5,616 | -0.16(-0.96%) |
Mar 17, 2016 | 16.41 | 16.44 | 16.41 | 16.41 | 3,422 | +0.02(+0.15%) |
Mar 16, 2016 | 16.41 | 16.45 | 16.38 | 16.38 | 10,700 | -0.03(-0.20%) |
Mar 15, 2016 | 16.41 | 16.48 | 16.41 | 16.42 | 8,656 | +0.08(+0.51%) |
Mar 14, 2016 | 16.45 | 16.45 | 16.26 | 16.33 | 7,514 | -0.09(-0.56%) |
Mar 11, 2016 | 16.45 | 16.45 | 16.28 | 16.43 | 3,599 | +0.14(+0.87%) |
Mar 10, 2016 | 16.38 | 16.39 | 15.39 | 16.28 | 132,577 | -0.01(-0.05%) |
Mar 09, 2016 | 16.30 | 16.45 | 16.28 | 16.29 | 3,159 | +0.08(+0.51%) |
Mar 08, 2016 | 16.44 | 16.45 | 16.21 | 16.21 | 6,192 | -0.06(-0.36%) |
Mar 07, 2016 | 16.20 | 16.44 | 16.20 | 16.27 | 3,703 | +0.02(+0.10%) |
Mar 04, 2016 | 16.35 | 16.45 | 16.18 | 16.25 | 10,527 | -0.12(-0.76%) |
Mar 03, 2016 | 16.35 | 16.63 | 16.35 | 16.38 | 3,893 | -0.03(-0.15%) |
Mar 02, 2016 | 16.40 | 16.45 | 16.31 | 16.40 | 5,586 | -0.01(-0.05%) |
Mar 01, 2016 | 16.34 | 16.43 | 16.32 | 16.41 | 8,102 | +0.10(+0.61%) |
Feb 29, 2016 | 16.39 | 16.45 | 16.31 | 16.31 | 8,650 | -0.14(-0.86%) |
Feb 26, 2016 | 16.45 | 16.46 | 16.39 | 16.45 | 29,528 | +0.00(+0.00%) |
Feb 25, 2016 | 16.33 | 16.45 | 16.33 | 16.45 | 8,227 | +0.00(+0.00%) |
Feb 24, 2016 | 16.31 | 16.48 | 16.31 | 16.45 | 14,755 | +0.00(+0.00%) |
Feb 23, 2016 | 16.55 | 16.58 | 16.24 | 16.45 | 8,263 | +0.04(+0.25%) |
Feb 22, 2016 | 16.14 | 16.65 | 16.14 | 16.41 | 6,959 | +0.17(+1.08%) |
Feb 19, 2016 | 16.23 | 16.31 | 16.09 | 16.23 | 17,841 | +0.07(+0.46%) |
Feb 18, 2016 | 16.08 | 16.24 | 15.83 | 16.16 | 6,495 | +0.07(+0.47%) |
Feb 17, 2016 | 16.19 | 16.24 | 16.08 | 16.08 | 3,134 | -0.16(-0.97%) |
Feb 16, 2016 | 16.08 | 16.24 | 16.08 | 16.24 | 14,186 | +0.12(+0.72%) |
Feb 12, 2016 | 16.08 | 16.13 | 16.13 | 16.13 | 3,001 | +0.25(+1.57%) |
Feb 11, 2016 | 16.17 | 16.18 | 15.88 | 15.88 | 37,460 | -0.35(-2.16%) |
Feb 10, 2016 | 16.24 | 16.24 | 16.18 | 16.23 | 4,499 | +0.07(+0.46%) |
Feb 09, 2016 | 16.16 | 16.20 | 16.15 | 16.15 | 3,709 | -0.05(-0.31%) |
Feb 08, 2016 | 16.12 | 16.20 | 16.12 | 16.20 | 9,310 | +0.04(+0.26%) |
Feb 05, 2016 | 16.20 | 16.20 | 16.16 | 16.16 | 4,700 | -0.04(-0.26%) |
Feb 04, 2016 | 16.16 | 16.20 | 16.16 | 16.20 | 2,605 | -0.02(-0.10%) |
Feb 03, 2016 | 16.21 | 16.22 | 16.16 | 16.22 | 5,991 | +0.02(+0.10%) |
Feb 02, 2016 | 16.20 | 16.28 | 16.17 | 16.20 | 7,514 | +0.00(+0.00%) |