Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.32 | 15.32 | 15.19 | 15.26 | 3,077 | -0.01(-0.04%) |
Oct 30, 2017 | 15.40 | 15.25 | 15.27 | 2,040 | +0.02(+0.11%) | |
Oct 27, 2017 | 15.13 | 15.30 | 15.13 | 15.25 | 1,022 | +0.25(+1.64%) |
Oct 26, 2017 | 14.74 | 15.01 | 14.74 | 15.01 | 5,985 | +0.27(+1.80%) |
Oct 25, 2017 | 14.64 | 14.74 | 14.64 | 14.74 | 1,251 | -0.28(-1.87%) |
Oct 24, 2017 | 15.03 | 15.03 | 14.96 | 15.02 | 2,007 | -0.15(-0.99%) |
Oct 23, 2017 | 15.33 | 15.33 | 15.12 | 15.17 | 1,176 | -0.21(-1.39%) |
Oct 20, 2017 | 15.38 | 15.38 | 15.38 | 15.38 | 1,265 | -0.01(-0.04%) |
Oct 19, 2017 | 15.43 | 15.43 | 15.35 | 15.39 | 1,275 | +0.03(+0.20%) |
Oct 18, 2017 | 15.39 | 15.39 | 15.30 | 15.36 | 2,480 | -0.22(-1.43%) |
Oct 17, 2017 | 15.64 | 15.66 | 15.57 | 15.58 | 1,029 | -0.13(-0.81%) |
Oct 16, 2017 | 15.82 | 15.82 | 15.71 | 15.71 | 2,380 | -0.20(-1.27%) |
Oct 13, 2017 | 16.03 | 16.03 | 15.91 | 15.91 | 510 | -0.12(-0.72%) |
Oct 12, 2017 | 15.94 | 16.03 | 15.94 | 16.03 | 1,418 | -0.06(-0.39%) |
Oct 11, 2017 | 16.09 | 16.12 | 16.09 | 16.09 | 1,917 | -0.02(-0.09%) |
Oct 10, 2017 | 16.11 | 16.11 | 16.11 | 16.11 | 191 | +0.05(+0.28%) |
Oct 09, 2017 | 16.08 | 16.18 | 16.06 | 16.06 | 1,365 | -0.03(-0.19%) |
Oct 06, 2017 | 16.11 | 16.11 | 16.09 | 16.09 | 2,084 | -0.12(-0.77%) |
Oct 05, 2017 | 16.08 | 16.25 | 16.07 | 16.21 | 7,361 | +0.20(+1.22%) |
Oct 04, 2017 | 16.03 | 16.04 | 15.94 | 16.02 | 16,937 | +0.01(+0.03%) |
Oct 03, 2017 | 15.85 | 16.05 | 15.85 | 16.01 | 2,355 | +0.07(+0.42%) |
Oct 02, 2017 | 15.76 | 15.95 | 15.76 | 15.95 | 2,479 | +0.01(+0.05%) |
Sep 29, 2017 | 16.02 | 16.05 | 15.94 | 15.94 | 3,830 | +0.17(+1.10%) |
Sep 28, 2017 | 16.03 | 16.03 | 15.77 | 15.77 | 1,017 | -0.34(-2.14%) |
Sep 27, 2017 | 16.11 | 16.14 | 16.11 | 16.11 | 1,274 | -0.12(-0.73%) |
Sep 26, 2017 | 16.32 | 16.32 | 16.19 | 16.23 | 5,418 | -0.03(-0.19%) |
Sep 25, 2017 | 16.15 | 16.27 | 16.15 | 16.26 | 2,117 | +0.35(+2.18%) |
Sep 22, 2017 | 15.89 | 15.93 | 15.86 | 15.91 | 4,528 | +0.06(+0.36%) |
Sep 21, 2017 | 15.86 | 15.86 | 15.86 | 15.86 | 200 | -0.15(-0.93%) |
Sep 20, 2017 | 16.02 | 16.02 | 16.00 | 16.00 | 798 | -0.06(-0.37%) |
Sep 19, 2017 | 16.04 | 16.08 | 16.04 | 16.06 | 1,700 | -0.01(-0.05%) |
Sep 18, 2017 | 16.07 | 16.08 | 16.07 | 16.07 | 1,221 | -0.01(-0.06%) |
Sep 14, 2017 | 16.08 | 16.08 | 16.08 | 0 | +0.03(+0.19%) | |
Sep 13, 2017 | 16.05 | 16.05 | 16.05 | 16.05 | 925 | +0.19(+1.20%) |
Sep 08, 2017 | 15.86 | 15.86 | 15.86 | 0 | -0.07(-0.41%) | |
Sep 07, 2017 | 15.96 | 15.96 | 15.93 | 15.93 | 1,937 | -0.00(-0.03%) |
Sep 06, 2017 | 15.89 | 15.99 | 15.89 | 15.93 | 471 | -0.04(-0.26%) |
Sep 05, 2017 | 15.97 | 15.97 | 15.97 | 15.97 | 155 | +0.36(+2.31%) |
Aug 30, 2017 | 15.61 | 15.61 | 15.61 | 0 | +0.14(+0.91%) | |
Aug 29, 2017 | 15.47 | 15.47 | 15.47 | 15.47 | 250 | -0.21(-1.33%) |
Aug 28, 2017 | 15.58 | 15.68 | 15.58 | 15.68 | 600 | -0.12(-0.75%) |
Aug 25, 2017 | 15.59 | 15.80 | 15.59 | 15.80 | 1,336 | +0.11(+0.72%) |
Aug 24, 2017 | 15.69 | 15.75 | 15.64 | 15.69 | 2,549 | +0.12(+0.74%) |
Aug 23, 2017 | 15.56 | 15.57 | 15.56 | 15.57 | 475 | +0.22(+1.43%) |
Aug 22, 2017 | 15.35 | 15.35 | 15.35 | 15.35 | 223 | -0.17(-1.10%) |
Aug 18, 2017 | 15.52 | 15.52 | 15.52 | 0 | -0.01(-0.04%) | |
Aug 17, 2017 | 15.57 | 15.57 | 15.53 | 15.53 | 1,470 | -0.13(-0.82%) |
Aug 15, 2017 | 15.66 | 38 | -0.18(-1.16%) | |||
Aug 14, 2017 | 16.02 | 16.02 | 15.84 | 15.84 | 2,039 | -0.03(-0.21%) |
Aug 11, 2017 | 15.87 | 15.87 | 15.87 | 15.87 | 288 | -0.14(-0.88%) |
Aug 10, 2017 | 16.02 | 16.02 | 16.02 | 16.02 | 100 | -0.15(-0.92%) |
Aug 09, 2017 | 16.13 | 16.16 | 16.13 | 16.16 | 3,443 | -0.10(-0.63%) |
Aug 07, 2017 | 16.27 | 16.27 | 16.27 | 0 | -0.10(-0.59%) | |
Aug 04, 2017 | 16.39 | 16.39 | 16.36 | 16.36 | 375 | +0.00(+0.01%) |
Aug 03, 2017 | 16.60 | 16.66 | 16.36 | 16.36 | 2,124 | -0.26(-1.59%) |
Jul 31, 2017 | 16.62 | 16.62 | 16.62 | 0 | +0.09(+0.55%) | |
Jul 28, 2017 | 16.53 | 16.53 | 16.53 | 16.53 | 351 | +0.01(+0.05%) |
Jul 27, 2017 | 16.52 | 16.52 | 16.52 | 16.52 | 300 | -0.03(-0.16%) |
Jul 26, 2017 | 16.63 | 16.63 | 16.55 | 16.55 | 1,891 | -0.04(-0.23%) |
Jul 25, 2017 | 16.51 | 16.59 | 16.50 | 16.59 | 1,631 | +0.21(+1.25%) |
Jul 24, 2017 | 16.38 | 16.42 | 16.37 | 16.38 | 4,302 | -0.04(-0.24%) |
Jul 21, 2017 | 16.48 | 16.48 | 16.42 | 16.42 | 912 | -0.10(-0.62%) |
Jul 20, 2017 | 16.59 | 16.59 | 16.53 | 16.53 | 960 | -0.15(-0.92%) |
Jul 14, 2017 | 16.68 | 16.68 | 16.68 | 0 | +0.23(+1.39%) | |
Jul 13, 2017 | 16.45 | 16.45 | 16.45 | 16.45 | 1,625 | +0.08(+0.47%) |
Jul 12, 2017 | 16.43 | 16.43 | 16.36 | 16.37 | 1,177 | +0.01(+0.08%) |
Jul 11, 2017 | 16.27 | 16.36 | 16.19 | 16.36 | 2,618 | +0.18(+1.10%) |
Jul 07, 2017 | 16.18 | 16.18 | 16.18 | 0 | -0.13(-0.82%) | |
Jul 06, 2017 | 16.48 | 16.48 | 16.32 | 16.32 | 701 | -0.23(-1.42%) |
Jul 05, 2017 | 16.57 | 16.57 | 16.50 | 16.55 | 794 | -0.04(-0.27%) |
Jul 03, 2017 | 16.68 | 16.68 | 16.59 | 16.59 | 357 | +0.24(+1.45%) |
Jun 30, 2017 | 16.46 | 16.46 | 16.30 | 16.36 | 2,481 | +0.03(+0.17%) |
Jun 29, 2017 | 16.33 | 16.33 | 16.33 | 16.33 | 423 | +0.11(+0.67%) |
Jun 28, 2017 | 16.10 | 16.22 | 16.10 | 16.22 | 1,675 | +0.02(+0.09%) |
Jun 27, 2017 | 16.29 | 16.29 | 16.20 | 16.20 | 665 | +0.26(+1.63%) |
Jun 26, 2017 | 15.95 | 15.95 | 15.95 | 15.95 | 260 | +0.20(+1.28%) |
Jun 23, 2017 | 15.72 | 15.74 | 15.72 | 15.74 | 1,284 | +0.36(+2.37%) |
Jun 21, 2017 | 15.38 | 15.38 | 15.38 | 0 | -0.18(-1.13%) | |
Jun 20, 2017 | 15.59 | 15.59 | 15.56 | 15.56 | 870 | -0.68(-4.19%) |
Jun 16, 2017 | 16.23 | 39 | +0.14(+0.84%) | |||
Jun 15, 2017 | 16.12 | 16.12 | 15.96 | 16.10 | 2,672 | -0.09(-0.56%) |
Jun 14, 2017 | 16.25 | 16.25 | 16.19 | 16.19 | 464 | -0.27(-1.64%) |
Jun 13, 2017 | 16.42 | 16.49 | 16.42 | 16.46 | 3,178 | +0.04(+0.25%) |
Jun 12, 2017 | 16.41 | 16.42 | 16.41 | 16.42 | 300 | -0.05(-0.28%) |
Jun 09, 2017 | 16.34 | 16.46 | 16.30 | 16.46 | 922 | +0.07(+0.43%) |
Jun 08, 2017 | 16.39 | 16.39 | 16.39 | 16.39 | 197 | -0.07(-0.46%) |
Jun 07, 2017 | 16.50 | 16.53 | 16.44 | 16.47 | 3,509 | -0.20(-1.20%) |
Jun 06, 2017 | 16.63 | 16.72 | 16.61 | 16.67 | 1,375 | -0.04(-0.24%) |
Jun 05, 2017 | 16.64 | 16.71 | 16.64 | 16.71 | 1,727 | +0.03(+0.15%) |
Jun 02, 2017 | 16.75 | 16.75 | 16.68 | 16.68 | 676 | -0.15(-0.89%) |
Jun 01, 2017 | 16.86 | 16.86 | 16.77 | 16.84 | 2,850 | +0.12(+0.75%) |
May 31, 2017 | 16.64 | 16.71 | 16.64 | 16.71 | 1,125 | -0.10(-0.59%) |
May 30, 2017 | 16.84 | 16.84 | 16.81 | 16.81 | 477 | -0.23(-1.34%) |
May 26, 2017 | 17.06 | 17.13 | 17.00 | 17.04 | 5,351 | +0.04(+0.22%) |
May 25, 2017 | 17.00 | 17.00 | 17.00 | 17.00 | 250 | -0.20(-1.15%) |
May 24, 2017 | 17.45 | 17.45 | 17.20 | 17.20 | 1,013 | -0.14(-0.83%) |
May 23, 2017 | 17.34 | 17.34 | 17.34 | 17.34 | 489 | +0.16(+0.94%) |
May 22, 2017 | 17.37 | 17.37 | 17.10 | 17.18 | 22,640 | +0.02(+0.13%) |
May 19, 2017 | 17.16 | 17.16 | 17.16 | 17.16 | 232 | +0.38(+2.28%) |
May 18, 2017 | 16.89 | 16.89 | 16.78 | 16.78 | 640 | -0.17(-1.03%) |
May 17, 2017 | 16.95 | 16.95 | 16.95 | 16.95 | 100 | -0.37(-2.14%) |
May 16, 2017 | 17.31 | 17.38 | 17.25 | 17.32 | 1,600 | -0.02(-0.14%) |
May 15, 2017 | 17.43 | 17.43 | 17.34 | 17.34 | 280 | +0.12(+0.73%) |
May 12, 2017 | 17.27 | 17.27 | 17.18 | 17.22 | 1,500 | +0.02(+0.09%) |
May 11, 2017 | 17.20 | 17.20 | 17.13 | 17.20 | 307 | -0.01(-0.08%) |
May 10, 2017 | 16.92 | 17.22 | 16.92 | 17.22 | 2,299 | +0.30(+1.77%) |
May 08, 2017 | 16.92 | 16.92 | 16.92 | 0 | -0.16(-0.97%) | |
May 05, 2017 | 16.85 | 17.09 | 16.85 | 17.09 | 2,386 | +0.32(+1.91%) |
May 04, 2017 | 16.77 | 16.77 | 16.77 | 16.77 | 100 | -0.50(-2.92%) |
May 03, 2017 | 17.23 | 17.29 | 17.22 | 17.27 | 2,750 | -0.01(-0.06%) |
May 02, 2017 | 17.43 | 17.45 | 17.28 | 17.28 | 2,301 | -0.12(-0.71%) |
May 01, 2017 | 17.43 | 17.43 | 17.39 | 17.40 | 1,594 | -0.04(-0.21%) |
Apr 28, 2017 | 17.27 | 17.44 | 17.27 | 17.44 | 1,028 | +0.06(+0.35%) |
Apr 27, 2017 | 17.53 | 17.53 | 17.38 | 17.38 | 2,053 | -0.14(-0.80%) |
Apr 26, 2017 | 17.50 | 17.52 | 17.50 | 17.52 | 1,021 | +0.09(+0.52%) |
Apr 25, 2017 | 17.44 | 17.44 | 17.43 | 17.43 | 2,000 | +0.12(+0.69%) |
Apr 24, 2017 | 17.14 | 17.32 | 17.14 | 17.31 | 3,194 | +0.15(+0.85%) |
Apr 21, 2017 | 17.16 | 17.16 | 17.16 | 17.16 | 150 | -0.10(-0.55%) |
Apr 20, 2017 | 17.20 | 17.32 | 17.19 | 17.26 | 3,176 | +0.03(+0.17%) |
Apr 19, 2017 | 17.31 | 17.32 | 17.23 | 17.23 | 3,125 | -0.09(-0.52%) |
Apr 18, 2017 | 17.18 | 17.32 | 17.14 | 17.32 | 1,218 | +0.20(+1.17%) |
Apr 17, 2017 | 17.16 | 17.16 | 16.68 | 17.12 | 15,200 | -0.16(-0.94%) |
Apr 13, 2017 | 17.42 | 17.42 | 17.26 | 17.28 | 823 | -0.21(-1.19%) |
Apr 12, 2017 | 17.39 | 17.49 | 17.34 | 17.49 | 2,983 | -0.01(-0.06%) |
Apr 11, 2017 | 17.66 | 17.66 | 17.50 | 17.50 | 984 | -0.05(-0.28%) |
Apr 10, 2017 | 17.56 | 17.62 | 17.53 | 17.55 | 1,258 | -0.18(-1.02%) |
Apr 07, 2017 | 17.64 | 17.73 | 17.64 | 17.73 | 520 | +0.10(+0.58%) |
Apr 06, 2017 | 17.65 | 17.65 | 17.63 | 17.63 | 1,451 | +0.11(+0.63%) |
Apr 05, 2017 | 17.50 | 17.66 | 17.50 | 17.52 | 6,383 | +0.08(+0.47%) |
Apr 04, 2017 | 17.44 | 17.44 | 17.44 | 17.44 | 434 | +0.15(+0.84%) |
Apr 03, 2017 | 17.30 | 17.30 | 17.18 | 17.29 | 574 | -0.15(-0.86%) |
Mar 31, 2017 | 17.15 | 17.44 | 17.15 | 17.44 | 8,650 | +0.31(+1.84%) |
Mar 30, 2017 | 17.10 | 17.24 | 17.10 | 17.13 | 1,225 | +0.02(+0.14%) |
Mar 29, 2017 | 17.05 | 17.14 | 17.05 | 17.10 | 1,380 | +0.01(+0.06%) |
Mar 28, 2017 | 17.12 | 17.12 | 17.09 | 17.09 | 500 | -0.03(-0.17%) |
Mar 27, 2017 | 17.00 | 17.12 | 17.00 | 17.12 | 500 | -0.18(-1.02%) |
Mar 24, 2017 | 17.27 | 17.30 | 17.25 | 17.30 | 1,330 | +0.09(+0.50%) |
Mar 22, 2017 | 17.21 | 17.21 | 17.21 | 0 | +0.11(+0.64%) | |
Mar 21, 2017 | 17.35 | 17.35 | 17.10 | 408 | -0.25(-1.45%) | |
Mar 20, 2017 | 17.35 | 17.35 | 17.35 | 17.35 | 384 | -0.08(-0.45%) |
Mar 17, 2017 | 17.50 | 17.50 | 17.35 | 17.43 | 3,539 | -0.06(-0.37%) |
Mar 16, 2017 | 17.57 | 17.57 | 17.49 | 17.49 | 1,322 | -0.02(-0.12%) |
Mar 15, 2017 | 17.32 | 17.58 | 17.32 | 17.52 | 1,397 | +0.09(+0.49%) |
Mar 14, 2017 | 17.46 | 17.46 | 17.43 | 17.43 | 425 | -0.18(-1.05%) |
Mar 13, 2017 | 17.47 | 17.61 | 17.47 | 17.61 | 575 | +0.07(+0.42%) |
Mar 10, 2017 | 17.54 | 17.54 | 17.54 | 17.54 | 1,280 | -0.30(-1.68%) |
Mar 07, 2017 | 17.84 | 1 | -0.12(-0.67%) | |||
Mar 03, 2017 | 17.96 | 17.96 | 17.96 | 0 | -0.02(-0.10%) | |
Mar 02, 2017 | 17.98 | 17.98 | 17.98 | 17.98 | 1,100 | -0.03(-0.14%) |
Mar 01, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 225 | +0.07(+0.36%) |
Feb 28, 2017 | 17.93 | 17.94 | 17.93 | 17.94 | 500 | +0.15(+0.87%) |
Feb 27, 2017 | 17.78 | 17.78 | 17.78 | 17.78 | 625 | -0.03(-0.15%) |
Feb 24, 2017 | 17.86 | 17.86 | 17.81 | 17.81 | 350 | -0.22(-1.24%) |
Feb 23, 2017 | 18.03 | 18.03 | 18.03 | 18.03 | 27,873 | -0.04(-0.20%) |
Feb 22, 2017 | 18.21 | 18.25 | 18.07 | 18.07 | 2,328 | -0.34(-1.87%) |
Feb 21, 2017 | 18.33 | 18.41 | 18.33 | 18.41 | 995 | +0.13(+0.73%) |
Feb 17, 2017 | 18.28 | 18.28 | 18.28 | 0 | -0.00(-0.01%) | |
Feb 16, 2017 | 18.31 | 18.39 | 18.28 | 18.28 | 1,973 | -0.14(-0.77%) |
Feb 15, 2017 | 18.31 | 18.42 | 18.29 | 18.42 | 19,339 | +0.06(+0.35%) |
Feb 14, 2017 | 18.27 | 18.36 | 18.27 | 18.36 | 4,136 | +0.08(+0.44%) |
Feb 10, 2017 | 18.28 | 18.28 | 18.28 | 0 | +0.11(+0.63%) | |
Feb 08, 2017 | 18.17 | 1 | +0.08(+0.42%) | |||
Feb 07, 2017 | 18.01 | 18.09 | 17.94 | 18.09 | 2,229 | +0.01(+0.04%) |
Feb 06, 2017 | 18.31 | 18.31 | 18.07 | 18.08 | 2,724 | -0.12(-0.65%) |
Feb 03, 2017 | 18.34 | 18.34 | 18.15 | 18.20 | 3,106 | +0.17(+0.96%) |
Feb 02, 2017 | 18.03 | 18.03 | 18.03 | 18.03 | 575 | +0.15(+0.83%) |
Feb 01, 2017 | 17.77 | 17.88 | 17.77 | 17.88 | 26,104 | +0.29(+1.63%) |
Jan 31, 2017 | 17.58 | 17.59 | 17.58 | 17.59 | 875 | +0.01(+0.06%) |
Jan 30, 2017 | 17.67 | 17.67 | 17.51 | 17.58 | 2,224 | -0.25(-1.39%) |
Jan 27, 2017 | 17.82 | 17.85 | 17.82 | 17.83 | 2,500 | -0.02(-0.13%) |
Jan 26, 2017 | 17.72 | 17.88 | 17.72 | 17.85 | 2,290 | +0.21(+1.18%) |
Jan 25, 2017 | 17.50 | 17.66 | 17.50 | 17.64 | 3,750 | +0.30(+1.76%) |
Jan 24, 2017 | 17.29 | 17.36 | 17.29 | 17.34 | 3,027 | +0.38(+2.24%) |
Jan 23, 2017 | 17.01 | 17.01 | 16.96 | 16.96 | 498 | -0.17(-0.99%) |
Jan 20, 2017 | 17.00 | 17.13 | 17.00 | 17.13 | 950 | +0.21(+1.25%) |
Jan 19, 2017 | 16.89 | 16.94 | 16.89 | 16.92 | 3,034 | -0.07(-0.42%) |
Jan 17, 2017 | 16.99 | 1 | +0.11(+0.68%) | |||
Jan 11, 2017 | 16.88 | 16.88 | 16.88 | 0 | +0.21(+1.23%) | |
Jan 10, 2017 | 16.69 | 16.69 | 16.67 | 16.67 | 5,616 | -0.43(-2.52%) |
Jan 06, 2017 | 17.10 | 1 | +0.13(+0.78%) | |||
Jan 05, 2017 | 17.05 | 17.05 | 16.96 | 16.97 | 3,491 | +0.07(+0.41%) |
Jan 04, 2017 | 16.76 | 16.90 | 16.76 | 16.90 | 163,874 | +0.16(+0.96%) |
Jan 03, 2017 | 16.76 | 16.76 | 16.74 | 16.74 | 400 | +0.04(+0.24%) |
Dec 30, 2016 | 16.70 | 16.70 | 16.70 | 0 | +0.02(+0.12%) | |
Dec 29, 2016 | 16.63 | 16.68 | 16.63 | 16.68 | 1,225 | -0.22(-1.31%) |
Dec 28, 2016 | 16.86 | 16.96 | 16.86 | 16.90 | 2,451 | -0.16(-0.93%) |
Dec 27, 2016 | 17.07 | 17.09 | 17.03 | 17.06 | 12,050 | +0.08(+0.47%) |
Dec 23, 2016 | 16.98 | 16.98 | 16.98 | 0 | +0.35(+2.10%) | |
Dec 21, 2016 | 16.63 | 16.63 | 16.63 | 0 | +0.25(+1.53%) | |
Dec 20, 2016 | 16.28 | 16.38 | 16.28 | 16.38 | 1,491 | +0.13(+0.78%) |
Dec 19, 2016 | 16.04 | 16.25 | 16.04 | 16.25 | 20,339 | +0.03(+0.20%) |
Dec 16, 2016 | 16.19 | 16.28 | 16.12 | 16.22 | 4,258 | +0.37(+2.33%) |
Dec 15, 2016 | 15.87 | 15.93 | 15.85 | 15.85 | 1,634 | +0.10(+0.64%) |
Dec 14, 2016 | 15.88 | 16.08 | 15.75 | 15.75 | 2,798 | -0.21(-1.32%) |
Dec 13, 2016 | 15.90 | 16.05 | 15.90 | 15.96 | 15,796 | +0.00(+0.00%) |
Dec 12, 2016 | 16.10 | 16.10 | 15.96 | 15.96 | 2,502 | +0.03(+0.16%) |
Dec 09, 2016 | 15.90 | 15.94 | 15.90 | 15.94 | 721 | -0.03(-0.19%) |
Dec 08, 2016 | 15.84 | 15.97 | 15.84 | 15.97 | 4,854 | +0.14(+0.85%) |
Dec 07, 2016 | 15.69 | 15.83 | 15.69 | 15.83 | 6,872 | +0.07(+0.44%) |
Dec 06, 2016 | 15.74 | 15.78 | 15.73 | 15.76 | 4,804 | +0.03(+0.19%) |
Dec 05, 2016 | 15.74 | 15.79 | 15.70 | 15.73 | 27,936 | -0.09(-0.57%) |
Dec 02, 2016 | 15.80 | 15.86 | 15.80 | 15.82 | 920 | +0.11(+0.71%) |
Dec 01, 2016 | 15.90 | 15.94 | 15.66 | 15.71 | 1,175 | -0.28(-1.76%) |
Nov 30, 2016 | 15.90 | 16.09 | 15.88 | 15.99 | 42,049 | +0.52(+3.39%) |
Nov 29, 2016 | 15.61 | 15.61 | 15.42 | 15.47 | 694 | -0.55(-3.46%) |
Nov 25, 2016 | 16.02 | 16.02 | 16.02 | 0 | -0.06(-0.37%) | |
Nov 23, 2016 | 16.08 | 16.08 | 16.08 | 0 | +0.03(+0.18%) | |
Nov 22, 2016 | 16.15 | 16.15 | 16.05 | 16.05 | 1,044 | +0.08(+0.51%) |
Nov 21, 2016 | 15.89 | 16.03 | 15.88 | 15.97 | 1,440 | +0.12(+0.75%) |
Nov 18, 2016 | 15.83 | 15.85 | 15.80 | 15.85 | 1,409 | +0.13(+0.80%) |
Nov 17, 2016 | 15.72 | 15.72 | 15.72 | 15.72 | 312 | -0.05(-0.35%) |
Nov 16, 2016 | 15.77 | 15.78 | 15.77 | 15.78 | 450 | -0.24(-1.52%) |
Nov 15, 2016 | 16.01 | 16.04 | 16.00 | 16.02 | 2,333 | +0.26(+1.68%) |
Nov 14, 2016 | 15.69 | 15.77 | 15.69 | 15.76 | 1,300 | +0.17(+1.09%) |
Nov 11, 2016 | 15.60 | 15.60 | 15.59 | 15.59 | 200 | -0.25(-1.58%) |
Nov 10, 2016 | 15.77 | 15.84 | 15.72 | 15.84 | 1,675 | +0.15(+0.96%) |
Nov 09, 2016 | 15.20 | 15.78 | 15.20 | 15.69 | 6,628 | +0.40(+2.62%) |
Nov 07, 2016 | 15.29 | 86 | -0.04(-0.26%) | |||
Nov 04, 2016 | 15.26 | 15.36 | 15.24 | 15.33 | 16,008 | -0.07(-0.46%) |
Nov 03, 2016 | 15.40 | 15.40 | 15.40 | 15.40 | 170 | +0.04(+0.27%) |
Nov 02, 2016 | 15.35 | 15.36 | 15.35 | 15.36 | 4,527 | -0.02(-0.13%) |