Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.74 | 17.75 | 17.71 | 17.73 | 254,333 | +0.01(+0.08%) |
Apr 27, 2017 | 17.77 | 17.77 | 17.67 | 17.72 | 76,789 | -0.04(-0.20%) |
Apr 26, 2017 | 17.77 | 17.80 | 17.74 | 17.75 | 269,392 | -0.06(-0.36%) |
Apr 25, 2017 | 17.79 | 17.83 | 17.77 | 17.82 | 319,301 | +0.11(+0.65%) |
Apr 24, 2017 | 17.68 | 17.71 | 17.64 | 17.70 | 132,592 | +0.42(+2.44%) |
Apr 21, 2017 | 17.31 | 17.31 | 17.26 | 17.28 | 154,439 | -0.04(-0.21%) |
Apr 20, 2017 | 17.31 | 17.34 | 17.30 | 17.32 | 185,556 | +0.16(+0.96%) |
Apr 19, 2017 | 17.27 | 17.27 | 17.15 | 17.15 | 143,434 | -0.07(-0.42%) |
Apr 18, 2017 | 17.23 | 17.25 | 17.17 | 17.22 | 182,825 | -0.14(-0.82%) |
Apr 17, 2017 | 17.33 | 17.38 | 17.32 | 17.37 | 191,729 | +0.12(+0.71%) |
Apr 13, 2017 | 17.31 | 17.32 | 17.24 | 17.24 | 161,646 | -0.10(-0.58%) |
Apr 12, 2017 | 17.32 | 17.37 | 17.27 | 17.34 | 106,379 | -0.01(-0.04%) |
Apr 11, 2017 | 17.33 | 17.37 | 17.26 | 17.35 | 170,972 | +0.09(+0.50%) |
Apr 10, 2017 | 17.27 | 17.28 | 17.25 | 17.27 | 186,508 | -0.03(-0.17%) |
Apr 07, 2017 | 17.29 | 17.32 | 17.27 | 17.29 | 123,781 | -0.02(-0.12%) |
Apr 06, 2017 | 17.31 | 17.34 | 17.28 | 17.32 | 91,026 | +0.01(+0.08%) |
Apr 05, 2017 | 17.37 | 17.42 | 17.30 | 17.30 | 105,394 | -0.09(-0.49%) |
Apr 04, 2017 | 17.32 | 17.39 | 17.29 | 17.39 | 95,706 | +0.03(+0.17%) |
Apr 03, 2017 | 17.37 | 17.42 | 17.26 | 17.36 | 141,358 | -0.03(-0.17%) |
Mar 31, 2017 | 17.37 | 17.42 | 17.36 | 17.39 | 62,463 | -0.03(-0.16%) |
Mar 30, 2017 | 17.46 | 17.47 | 17.41 | 17.42 | 75,276 | -0.06(-0.33%) |
Mar 29, 2017 | 17.44 | 17.49 | 17.41 | 17.47 | 149,225 | -0.01(-0.08%) |
Mar 28, 2017 | 17.44 | 17.52 | 17.44 | 17.49 | 132,575 | +0.08(+0.45%) |
Mar 27, 2017 | 17.37 | 17.43 | 17.33 | 17.41 | 128,052 | +0.03(+0.16%) |
Mar 24, 2017 | 17.33 | 17.41 | 17.33 | 17.38 | 139,712 | +0.08(+0.45%) |
Mar 23, 2017 | 17.24 | 17.35 | 17.24 | 17.30 | 89,041 | +0.01(+0.08%) |
Mar 22, 2017 | 17.20 | 17.29 | 17.20 | 17.29 | 111,927 | +0.03(+0.17%) |
Mar 21, 2017 | 17.49 | 17.49 | 17.26 | 17.26 | 245,490 | -0.10(-0.59%) |
Mar 20, 2017 | 17.37 | 17.39 | 17.32 | 17.36 | 140,478 | +0.01(+0.04%) |
Mar 17, 2017 | 17.36 | 17.38 | 17.33 | 17.36 | 215,028 | +0.06(+0.37%) |
Mar 16, 2017 | 17.31 | 17.31 | 17.26 | 17.29 | 347,975 | +0.10(+0.60%) |
Mar 15, 2017 | 16.93 | 17.20 | 16.93 | 17.19 | 116,538 | +0.28(+1.67%) |
Mar 14, 2017 | 16.91 | 16.93 | 16.88 | 16.91 | 126,135 | -0.12(-0.71%) |
Mar 13, 2017 | 16.98 | 17.03 | 16.97 | 17.03 | 56,936 | +0.11(+0.63%) |
Mar 10, 2017 | 16.90 | 16.92 | 16.85 | 16.92 | 132,172 | +0.16(+0.98%) |
Mar 09, 2017 | 16.76 | 16.79 | 16.72 | 16.76 | 211,589 | +0.04(+0.21%) |
Mar 08, 2017 | 16.83 | 16.83 | 16.72 | 16.72 | 197,258 | -0.14(-0.85%) |
Mar 07, 2017 | 16.88 | 16.89 | 16.84 | 16.86 | 98,840 | -0.04(-0.21%) |
Mar 06, 2017 | 16.89 | 16.93 | 16.88 | 16.90 | 186,808 | -0.04(-0.25%) |
Mar 03, 2017 | 16.88 | 16.96 | 16.86 | 16.94 | 168,345 | +0.10(+0.59%) |
Mar 02, 2017 | 16.88 | 16.89 | 16.83 | 16.84 | 87,511 | -0.14(-0.82%) |
Mar 01, 2017 | 16.86 | 17.00 | 16.86 | 16.98 | 217,548 | +0.20(+1.21%) |
Feb 28, 2017 | 16.84 | 16.85 | 16.76 | 16.78 | 98,971 | -0.05(-0.30%) |
Feb 27, 2017 | 16.79 | 16.84 | 16.79 | 16.83 | 44,699 | -0.04(-0.25%) |
Feb 24, 2017 | 16.84 | 16.89 | 16.84 | 16.87 | 68,599 | -0.15(-0.88%) |
Feb 23, 2017 | 17.03 | 17.09 | 17.02 | 17.02 | 130,082 | +0.05(+0.29%) |
Feb 22, 2017 | 16.91 | 16.98 | 16.90 | 16.97 | 113,954 | +0.01(+0.04%) |
Feb 21, 2017 | 16.95 | 16.99 | 16.95 | 16.96 | 324,640 | +0.03(+0.17%) |
Feb 17, 2017 | 16.93 | 16.93 | 16.93 | 0 | -0.03(-0.17%) | |
Feb 16, 2017 | 16.96 | 16.98 | 16.93 | 16.96 | 189,083 | +0.06(+0.34%) |
Feb 15, 2017 | 16.74 | 16.91 | 16.74 | 16.91 | 247,094 | +0.10(+0.59%) |
Feb 14, 2017 | 16.79 | 16.83 | 16.72 | 16.81 | 247,959 | +0.01(+0.09%) |
Feb 13, 2017 | 16.77 | 16.81 | 16.76 | 16.79 | 158,500 | +0.08(+0.47%) |
Feb 10, 2017 | 16.66 | 16.74 | 16.66 | 16.71 | 241,454 | +0.09(+0.51%) |
Feb 09, 2017 | 16.64 | 16.66 | 16.61 | 16.63 | 101,666 | +0.07(+0.43%) |
Feb 08, 2017 | 16.51 | 16.57 | 16.50 | 16.56 | 190,846 | +0.06(+0.39%) |
Feb 07, 2017 | 16.50 | 16.51 | 16.47 | 16.49 | 162,190 | -0.05(-0.30%) |
Feb 06, 2017 | 16.56 | 16.56 | 16.51 | 16.54 | 156,438 | -0.13(-0.77%) |
Feb 03, 2017 | 16.62 | 16.69 | 16.61 | 16.67 | 157,409 | +0.07(+0.43%) |
Feb 02, 2017 | 16.64 | 16.64 | 16.56 | 16.60 | 158,293 | -0.01(-0.04%) |
Feb 01, 2017 | 16.64 | 16.64 | 16.54 | 16.61 | 203,608 | +0.08(+0.47%) |
Jan 31, 2017 | 16.51 | 16.54 | 16.46 | 16.53 | 348,906 | +0.01(+0.09%) |
Jan 30, 2017 | 16.50 | 16.51 | 16.45 | 16.51 | 410,190 | -0.09(-0.56%) |
Jan 27, 2017 | 16.60 | 16.62 | 16.56 | 16.61 | 100,481 | -0.01(-0.04%) |
Jan 26, 2017 | 16.65 | 16.65 | 16.60 | 16.61 | 216,183 | -0.05(-0.30%) |
Jan 25, 2017 | 16.60 | 16.66 | 16.60 | 16.66 | 101,287 | +0.14(+0.86%) |
Jan 24, 2017 | 16.43 | 16.54 | 16.43 | 16.52 | 126,031 | +0.08(+0.48%) |
Jan 23, 2017 | 16.41 | 16.45 | 16.38 | 16.44 | 88,623 | +0.04(+0.22%) |
Jan 20, 2017 | 16.39 | 16.41 | 16.34 | 16.41 | 147,559 | +0.06(+0.39%) |
Jan 19, 2017 | 16.35 | 16.35 | 16.29 | 16.34 | 142,166 | -0.01(-0.04%) |
Jan 18, 2017 | 16.38 | 16.41 | 16.32 | 16.35 | 120,070 | -0.09(-0.52%) |
Jan 17, 2017 | 16.48 | 16.48 | 16.42 | 16.44 | 173,721 | -0.05(-0.30%) |
Jan 13, 2017 | 16.49 | 16.49 | 16.49 | 0 | +0.04(+0.26%) | |
Jan 12, 2017 | 16.46 | 16.47 | 16.41 | 16.44 | 91,103 | +0.01(+0.09%) |
Jan 11, 2017 | 16.25 | 16.43 | 16.25 | 16.43 | 103,149 | +0.11(+0.70%) |
Jan 10, 2017 | 16.34 | 16.36 | 16.30 | 16.31 | 59,383 | -0.02(-0.13%) |
Jan 09, 2017 | 16.28 | 16.36 | 16.27 | 16.34 | 199,146 | -0.04(-0.26%) |
Jan 06, 2017 | 16.39 | 16.39 | 16.35 | 16.38 | 221,271 | -0.07(-0.43%) |
Jan 05, 2017 | 16.36 | 16.46 | 16.36 | 16.45 | 107,767 | +0.14(+0.83%) |
Jan 04, 2017 | 16.24 | 16.31 | 16.22 | 16.31 | 181,942 | +0.19(+1.19%) |
Jan 03, 2017 | 16.09 | 16.14 | 16.09 | 16.12 | 187,135 | +0.08(+0.49%) |
Dec 30, 2016 | 16.04 | 16.04 | 16.04 | 0 | +0.05(+0.31%) | |
Dec 29, 2016 | 16.02 | 16.02 | 15.97 | 15.99 | 159,256 | +0.10(+0.63%) |
Dec 28, 2016 | 15.91 | 15.94 | 15.87 | 15.89 | 235,928 | -0.05(-0.31%) |
Dec 27, 2016 | 15.89 | 15.95 | 15.89 | 15.94 | 445,446 | +0.05(+0.31%) |
Dec 23, 2016 | 15.89 | 15.89 | 15.89 | 0 | +0.01(+0.09%) | |
Dec 22, 2016 | 15.90 | 15.91 | 15.86 | 15.88 | 131,872 | -0.04(-0.27%) |
Dec 21, 2016 | 15.93 | 15.94 | 15.91 | 15.92 | 219,446 | +0.01(+0.04%) |
Dec 20, 2016 | 15.92 | 15.93 | 15.87 | 15.92 | 394,187 | +0.06(+0.40%) |
Dec 19, 2016 | 15.93 | 15.93 | 15.85 | 15.85 | 533,272 | -0.04(-0.27%) |
Dec 16, 2016 | 15.90 | 15.94 | 15.87 | 15.90 | 146,671 | -0.05(-0.31%) |
Dec 15, 2016 | 15.89 | 15.97 | 15.89 | 15.94 | 147,637 | +0.04(+0.27%) |
Dec 14, 2016 | 16.16 | 16.18 | 15.90 | 15.90 | 129,022 | -0.30(-1.88%) |
Dec 13, 2016 | 16.20 | 16.26 | 16.16 | 16.21 | 121,620 | +0.14(+0.88%) |
Dec 12, 2016 | 16.06 | 16.09 | 16.05 | 16.06 | 166,523 | -0.01(-0.04%) |
Dec 09, 2016 | 15.99 | 16.08 | 15.99 | 16.07 | 162,795 | +0.05(+0.31%) |
Dec 08, 2016 | 15.99 | 16.06 | 15.97 | 16.02 | 119,543 | -0.01(-0.04%) |
Dec 07, 2016 | 15.84 | 16.06 | 15.84 | 16.03 | 148,548 | +0.21(+1.34%) |
Dec 06, 2016 | 15.69 | 15.82 | 15.69 | 15.82 | 128,263 | +0.16(+1.04%) |
Dec 05, 2016 | 15.62 | 15.68 | 15.61 | 15.65 | 244,128 | +0.13(+0.82%) |
Dec 02, 2016 | 15.48 | 15.55 | 15.48 | 15.53 | 92,327 | +0.03(+0.18%) |
Dec 01, 2016 | 15.52 | 15.56 | 15.48 | 15.50 | 159,116 | -0.06(-0.41%) |
Nov 30, 2016 | 15.63 | 15.63 | 15.56 | 15.56 | 254,293 | +0.04(+0.27%) |
Nov 29, 2016 | 15.50 | 15.57 | 15.47 | 15.52 | 176,028 | +0.04(+0.23%) |
Nov 28, 2016 | 15.47 | 15.53 | 15.47 | 15.49 | 81,616 | -0.02(-0.14%) |
Nov 25, 2016 | 15.53 | 15.53 | 15.49 | 15.51 | 18,986 | +0.08(+0.50%) |
Nov 23, 2016 | 15.43 | 15.43 | 15.43 | 0 | -0.10(-0.67%) | |
Nov 22, 2016 | 15.51 | 15.54 | 15.47 | 15.53 | 265,042 | +0.08(+0.49%) |
Nov 21, 2016 | 15.41 | 15.46 | 15.39 | 15.46 | 147,391 | +0.13(+0.83%) |
Nov 18, 2016 | 15.33 | 15.35 | 15.30 | 15.33 | 182,961 | -0.08(-0.51%) |
Nov 17, 2016 | 15.38 | 15.47 | 15.38 | 15.41 | 113,672 | +0.07(+0.42%) |
Nov 16, 2016 | 15.32 | 15.37 | 15.32 | 15.34 | 61,690 | -0.17(-1.09%) |
Nov 15, 2016 | 15.41 | 15.53 | 15.41 | 15.51 | 109,135 | +0.10(+0.64%) |
Nov 14, 2016 | 15.41 | 15.42 | 15.32 | 15.41 | 143,727 | -0.13(-0.82%) |
Nov 11, 2016 | 15.52 | 15.56 | 15.42 | 15.54 | 282,719 | -0.05(-0.32%) |
Nov 10, 2016 | 15.72 | 15.73 | 15.56 | 15.59 | 74,923 | -0.13(-0.84%) |
Nov 09, 2016 | 15.62 | 15.76 | 15.61 | 15.72 | 99,674 | -0.11(-0.68%) |
Nov 08, 2016 | 15.71 | 15.89 | 15.71 | 15.83 | 144,662 | +0.09(+0.58%) |
Nov 07, 2016 | 15.68 | 15.74 | 15.68 | 15.74 | 82,656 | +0.27(+1.74%) |
Nov 04, 2016 | 15.56 | 15.57 | 15.47 | 15.47 | 148,084 | -0.20(-1.26%) |
Nov 03, 2016 | 15.73 | 15.75 | 15.67 | 15.67 | 29,046 | -0.05(-0.31%) |
Nov 02, 2016 | 15.80 | 15.82 | 15.68 | 15.72 | 88,492 | -0.09(-0.58%) |
Nov 01, 2016 | 15.94 | 15.94 | 15.75 | 15.81 | 112,940 | -0.08(-0.53%) |
Oct 31, 2016 | 15.87 | 15.90 | 15.85 | 15.90 | 206,648 | +0.04(+0.22%) |
Oct 28, 2016 | 15.87 | 15.90 | 15.82 | 15.86 | 136,799 | +0.01(+0.04%) |
Oct 27, 2016 | 15.89 | 15.93 | 15.85 | 15.85 | 143,923 | -0.02(-0.13%) |
Oct 26, 2016 | 15.88 | 15.94 | 15.86 | 15.87 | 197,987 | -0.08(-0.49%) |
Oct 25, 2016 | 15.95 | 15.99 | 15.93 | 15.95 | 239,364 | -0.02(-0.13%) |
Oct 24, 2016 | 16.00 | 16.00 | 15.94 | 15.97 | 366,009 | +0.03(+0.18%) |
Oct 21, 2016 | 15.87 | 15.96 | 15.87 | 15.94 | 137,515 | -0.06(-0.40%) |
Oct 20, 2016 | 15.93 | 16.02 | 15.93 | 16.01 | 267,212 | +0.03(+0.18%) |
Oct 19, 2016 | 15.95 | 16.00 | 15.94 | 15.98 | 78,018 | +0.08(+0.49%) |
Oct 18, 2016 | 15.92 | 15.93 | 15.88 | 15.90 | 187,844 | +0.16(+0.99%) |
Oct 17, 2016 | 15.76 | 15.78 | 15.73 | 15.75 | 53,546 | -0.04(-0.22%) |
Oct 14, 2016 | 15.85 | 15.90 | 15.78 | 15.78 | 56,824 | +0.01(+0.05%) |
Oct 13, 2016 | 15.66 | 15.80 | 15.63 | 15.78 | 94,285 | -0.03(-0.18%) |
Oct 12, 2016 | 15.78 | 15.85 | 15.78 | 15.80 | 61,918 | -0.05(-0.31%) |
Oct 11, 2016 | 16.03 | 16.03 | 15.82 | 15.85 | 97,198 | -0.24(-1.49%) |
Oct 10, 2016 | 16.09 | 16.14 | 16.09 | 16.09 | 22,810 | +0.05(+0.31%) |
Oct 07, 2016 | 16.11 | 16.11 | 15.94 | 16.04 | 78,889 | -0.07(-0.44%) |
Oct 06, 2016 | 16.09 | 16.12 | 16.06 | 16.11 | 62,059 | -0.03(-0.17%) |
Oct 05, 2016 | 16.12 | 16.18 | 16.09 | 16.14 | 290,813 | +0.13(+0.79%) |
Oct 04, 2016 | 16.14 | 16.16 | 16.01 | 16.02 | 137,737 | -0.06(-0.35%) |
Oct 03, 2016 | 16.04 | 16.09 | 16.03 | 16.07 | 122,082 | -0.02(-0.13%) |
Sep 30, 2016 | 16.01 | 16.13 | 16.00 | 16.09 | 142,797 | +0.13(+0.80%) |
Sep 29, 2016 | 16.11 | 16.16 | 15.94 | 15.97 | 221,578 | -0.18(-1.14%) |
Sep 28, 2016 | 16.06 | 16.16 | 15.98 | 16.15 | 160,766 | +0.13(+0.79%) |
Sep 27, 2016 | 15.90 | 16.03 | 15.90 | 16.02 | 116,068 | +0.08(+0.49%) |
Sep 26, 2016 | 15.96 | 15.99 | 15.94 | 15.94 | 130,185 | -0.16(-1.01%) |
Sep 23, 2016 | 16.14 | 16.17 | 16.10 | 16.11 | 271,584 | -0.11(-0.70%) |
Sep 22, 2016 | 16.28 | 16.32 | 16.22 | 16.22 | 148,618 | +0.13(+0.79%) |
Sep 21, 2016 | 15.97 | 16.11 | 15.91 | 16.09 | 98,921 | +0.28(+1.79%) |
Sep 20, 2016 | 15.85 | 15.87 | 15.81 | 15.81 | 84,231 | +0.06(+0.36%) |
Sep 19, 2016 | 15.79 | 15.83 | 15.73 | 15.75 | 262,581 | +0.11(+0.69%) |
Sep 16, 2016 | 15.66 | 15.70 | 15.63 | 15.65 | 100,148 | -0.20(-1.28%) |
Sep 15, 2016 | 15.69 | 15.87 | 15.68 | 15.85 | 73,398 | +0.18(+1.16%) |
Sep 14, 2016 | 15.66 | 15.74 | 15.65 | 15.67 | 134,079 | -0.01(-0.04%) |
Sep 13, 2016 | 15.79 | 15.79 | 15.63 | 15.67 | 84,964 | -0.34(-2.10%) |
Sep 12, 2016 | 15.78 | 16.02 | 15.78 | 16.01 | 256,216 | +0.09(+0.57%) |
Sep 09, 2016 | 16.10 | 16.11 | 15.92 | 15.92 | 152,498 | -0.35(-2.15%) |
Sep 08, 2016 | 16.29 | 16.32 | 16.24 | 16.27 | 77,070 | +0.00(+0.00%) |
Sep 07, 2016 | 16.28 | 16.31 | 16.23 | 16.27 | 146,900 | +0.00(+0.00%) |
Sep 06, 2016 | 16.16 | 16.28 | 16.16 | 16.27 | 51,764 | +0.15(+0.91%) |
Sep 02, 2016 | 16.07 | 16.12 | 16.12 | 16.12 | 77,812 | +0.17(+1.10%) |
Sep 01, 2016 | 15.92 | 15.95 | 15.87 | 15.95 | 68,372 | +0.07(+0.44%) |
Aug 31, 2016 | 15.92 | 15.94 | 15.84 | 15.88 | 57,286 | -0.07(-0.44%) |
Aug 30, 2016 | 15.97 | 16.00 | 15.93 | 15.95 | 69,844 | -0.04(-0.26%) |
Aug 29, 2016 | 15.90 | 15.99 | 15.90 | 15.99 | 56,911 | +0.08(+0.48%) |
Aug 26, 2016 | 16.07 | 16.18 | 15.86 | 15.91 | 131,082 | -0.15(-0.91%) |
Aug 25, 2016 | 16.05 | 16.08 | 16.04 | 16.06 | 169,583 | -0.03(-0.22%) |
Aug 24, 2016 | 16.11 | 16.14 | 16.08 | 16.09 | 51,874 | -0.06(-0.35%) |
Aug 23, 2016 | 16.21 | 16.23 | 16.14 | 16.15 | 75,515 | +0.04(+0.22%) |
Aug 22, 2016 | 16.07 | 16.11 | 16.04 | 16.11 | 107,012 | -0.03(-0.17%) |
Aug 19, 2016 | 16.05 | 16.15 | 16.05 | 16.14 | 51,566 | -0.10(-0.65%) |
Aug 18, 2016 | 16.16 | 16.25 | 16.16 | 16.25 | 72,184 | +0.08(+0.52%) |
Aug 17, 2016 | 16.09 | 16.19 | 16.04 | 16.16 | 107,401 | -0.01(-0.09%) |
Aug 16, 2016 | 16.18 | 16.21 | 16.16 | 16.18 | 87,001 | -0.04(-0.26%) |
Aug 15, 2016 | 16.22 | 16.24 | 16.18 | 16.22 | 82,956 | +0.06(+0.39%) |
Aug 12, 2016 | 16.20 | 16.21 | 16.13 | 16.16 | 171,243 | -0.07(-0.43%) |
Aug 11, 2016 | 16.14 | 16.23 | 16.14 | 16.23 | 116,727 | +0.12(+0.74%) |
Aug 10, 2016 | 16.16 | 16.17 | 16.09 | 16.11 | 118,941 | +0.04(+0.26%) |
Aug 09, 2016 | 16.01 | 16.10 | 16.01 | 16.07 | 160,837 | +0.13(+0.83%) |
Aug 08, 2016 | 15.92 | 15.95 | 15.91 | 15.93 | 322,097 | +0.05(+0.31%) |
Aug 05, 2016 | 15.84 | 15.90 | 15.84 | 15.88 | 91,979 | +0.08(+0.53%) |
Aug 04, 2016 | 15.76 | 15.82 | 15.76 | 15.80 | 100,548 | +0.10(+0.67%) |
Aug 03, 2016 | 15.60 | 15.70 | 15.60 | 15.70 | 46,073 | -0.06(-0.40%) |
Aug 02, 2016 | 15.82 | 15.82 | 15.70 | 15.76 | 133,680 | -0.06(-0.40%) |
Aug 01, 2016 | 16.29 | 16.29 | 15.81 | 15.82 | 212,043 | -0.13(-0.79%) |
Jul 29, 2016 | 15.86 | 15.96 | 15.85 | 15.95 | 352,012 | +0.13(+0.80%) |
Jul 28, 2016 | 15.87 | 15.87 | 15.77 | 15.82 | 141,300 | +0.00(+0.00%) |
Jul 27, 2016 | 15.84 | 15.85 | 15.72 | 15.82 | 40,426 | +0.08(+0.49%) |
Jul 26, 2016 | 15.72 | 15.76 | 15.69 | 15.74 | 43,646 | +0.06(+0.40%) |
Jul 25, 2016 | 15.71 | 15.71 | 15.63 | 15.68 | 845,888 | +0.02(+0.13%) |
Jul 22, 2016 | 15.67 | 15.67 | 15.63 | 15.66 | 216,123 | +0.04(+0.27%) |
Jul 21, 2016 | 15.63 | 15.68 | 15.59 | 15.62 | 154,064 | -0.02(-0.13%) |
Jul 20, 2016 | 15.60 | 15.67 | 15.57 | 15.64 | 118,351 | +0.06(+0.40%) |
Jul 19, 2016 | 15.58 | 15.61 | 15.54 | 15.58 | 114,248 | -0.13(-0.85%) |
Jul 18, 2016 | 15.63 | 15.73 | 15.62 | 15.71 | 55,115 | -0.01(-0.04%) |
Jul 15, 2016 | 15.70 | 15.72 | 15.66 | 15.72 | 56,191 | -0.03(-0.18%) |
Jul 14, 2016 | 15.75 | 15.77 | 15.71 | 15.74 | 146,409 | +0.15(+0.99%) |
Jul 13, 2016 | 15.60 | 15.61 | 15.55 | 15.59 | 82,128 | +0.01(+0.09%) |
Jul 12, 2016 | 15.59 | 15.63 | 15.55 | 15.58 | 198,415 | +0.20(+1.27%) |
Jul 11, 2016 | 15.36 | 15.43 | 15.36 | 15.38 | 164,785 | +0.17(+1.10%) |
Jul 08, 2016 | 15.16 | 15.22 | 14.97 | 15.21 | 65,243 | +0.24(+1.63%) |
Jul 07, 2016 | 15.07 | 15.09 | 14.92 | 14.97 | 159,965 | -0.07(-0.46%) |
Jul 06, 2016 | 14.89 | 15.04 | 14.88 | 15.04 | 348,928 | -0.02(-0.14%) |
Jul 05, 2016 | 15.14 | 15.17 | 15.04 | 15.06 | 351,490 | -0.30(-1.96%) |
Jul 01, 2016 | 15.32 | 15.36 | 15.36 | 15.36 | 41,337 | +0.06(+0.41%) |
Jun 30, 2016 | 15.12 | 15.30 | 15.10 | 15.30 | 411,803 | +0.24(+1.63%) |
Jun 29, 2016 | 15.00 | 15.08 | 15.00 | 15.05 | 156,738 | +0.30(+2.04%) |
Jun 28, 2016 | 14.68 | 14.76 | 14.61 | 14.75 | 335,760 | +0.37(+2.58%) |
Jun 27, 2016 | 14.45 | 14.45 | 14.23 | 14.38 | 388,069 | -0.22(-1.53%) |
Jun 24, 2016 | 14.65 | 14.92 | 14.60 | 14.60 | 278,785 | -1.15(-7.28%) |
Jun 23, 2016 | 15.65 | 15.77 | 15.58 | 15.75 | 102,406 | +0.36(+2.36%) |
Jun 22, 2016 | 15.46 | 15.51 | 15.39 | 15.39 | 184,034 | -0.01(-0.09%) |
Jun 21, 2016 | 15.38 | 15.49 | 15.38 | 15.40 | 161,057 | +0.10(+0.64%) |
Jun 20, 2016 | 15.36 | 15.37 | 15.30 | 15.30 | 88,908 | +0.35(+2.33%) |
Jun 17, 2016 | 14.89 | 14.98 | 14.85 | 14.96 | 58,977 | +0.16(+1.07%) |
Jun 16, 2016 | 14.59 | 14.80 | 14.49 | 14.80 | 348,607 | -0.02(-0.14%) |
Jun 15, 2016 | 14.83 | 14.92 | 14.80 | 14.82 | 98,956 | +0.10(+0.70%) |
Jun 14, 2016 | 14.80 | 14.82 | 14.65 | 14.71 | 99,438 | -0.21(-1.38%) |
Jun 13, 2016 | 14.99 | 15.05 | 14.89 | 14.92 | 223,450 | -0.21(-1.41%) |
Jun 10, 2016 | 15.24 | 15.24 | 15.09 | 15.13 | 140,039 | -0.39(-2.53%) |
Jun 09, 2016 | 15.49 | 15.54 | 15.48 | 15.53 | 108,135 | -0.17(-1.10%) |
Jun 08, 2016 | 15.69 | 15.73 | 15.67 | 15.70 | 200,958 | +0.07(+0.44%) |
Jun 07, 2016 | 15.59 | 15.66 | 15.59 | 15.63 | 182,572 | +0.14(+0.93%) |
Jun 06, 2016 | 15.44 | 15.52 | 15.44 | 15.49 | 257,807 | +0.11(+0.72%) |
Jun 03, 2016 | 15.33 | 15.39 | 15.27 | 15.38 | 101,325 | +0.15(+1.00%) |
Jun 02, 2016 | 15.15 | 15.24 | 15.14 | 15.22 | 82,228 | +0.00(+0.00%) |
Jun 01, 2016 | 15.17 | 15.24 | 15.15 | 15.22 | 151,830 | -0.03(-0.18%) |
May 31, 2016 | 15.40 | 15.40 | 15.22 | 15.25 | 129,030 | -0.07(-0.45%) |
May 27, 2016 | 15.36 | 15.32 | 15.32 | 15.32 | 61,867 | -0.05(-0.31%) |
May 26, 2016 | 15.41 | 15.41 | 15.35 | 15.37 | 127,258 | +0.06(+0.41%) |
May 25, 2016 | 15.25 | 15.33 | 15.25 | 15.31 | 132,619 | +0.12(+0.82%) |
May 24, 2016 | 15.09 | 15.19 | 15.09 | 15.18 | 2,763,369 | +0.20(+1.33%) |
May 23, 2016 | 15.00 | 15.03 | 14.97 | 14.98 | 177,562 | -0.04(-0.27%) |
May 20, 2016 | 15.03 | 15.07 | 15.02 | 15.02 | 121,597 | +0.10(+0.65%) |
May 19, 2016 | 14.93 | 14.95 | 14.87 | 14.93 | 94,405 | -0.09(-0.60%) |
May 18, 2016 | 15.03 | 15.17 | 14.98 | 15.02 | 140,868 | -0.03(-0.23%) |
May 17, 2016 | 15.11 | 15.18 | 15.05 | 15.05 | 175,559 | -0.12(-0.77%) |
May 16, 2016 | 15.09 | 15.18 | 15.09 | 15.17 | 189,745 | +0.17(+1.15%) |
May 13, 2016 | 15.04 | 15.09 | 14.98 | 15.00 | 102,694 | -0.18(-1.18%) |
May 12, 2016 | 15.34 | 15.35 | 15.15 | 15.18 | 100,877 | -0.04(-0.27%) |
May 11, 2016 | 15.22 | 15.29 | 15.19 | 15.22 | 135,603 | -0.10(-0.67%) |
May 10, 2016 | 15.18 | 15.32 | 15.18 | 15.32 | 352,242 | +0.19(+1.27%) |
May 09, 2016 | 15.16 | 15.19 | 15.10 | 15.13 | 483,168 | -0.03(-0.23%) |
May 06, 2016 | 15.09 | 15.18 | 15.09 | 15.16 | 524,820 | -0.01(-0.09%) |
May 05, 2016 | 15.21 | 15.23 | 15.14 | 15.18 | 190,915 | +0.02(+0.14%) |
May 04, 2016 | 15.24 | 15.28 | 15.13 | 15.16 | 179,020 | -0.19(-1.26%) |
May 03, 2016 | 15.47 | 15.47 | 15.35 | 15.35 | 95,399 | -0.31(-1.98%) |