Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.44 | 19.51 | 19.28 | 19.31 | 24,588 | +0.03(+0.17%) |
Aug 30, 2017 | 19.41 | 19.42 | 19.21 | 19.27 | 39,063 | +0.07(+0.35%) |
Aug 29, 2017 | 19.37 | 19.41 | 19.17 | 19.21 | 22,123 | -0.20(-1.02%) |
Aug 28, 2017 | 19.24 | 19.41 | 19.08 | 19.41 | 51,120 | +0.43(+2.27%) |
Aug 25, 2017 | 19.14 | 19.21 | 18.98 | 18.98 | 19,265 | -0.10(-0.52%) |
Aug 24, 2017 | 19.08 | 19.47 | 19.01 | 19.08 | 100,584 | +0.03(+0.17%) |
Aug 23, 2017 | 19.08 | 19.08 | 18.94 | 19.04 | 15,561 | +0.03(+0.17%) |
Aug 22, 2017 | 19.21 | 19.21 | 18.98 | 19.01 | 15,002 | -0.07(-0.35%) |
Aug 21, 2017 | 19.01 | 19.31 | 19.01 | 19.08 | 77,285 | +0.13(+0.70%) |
Aug 18, 2017 | 19.01 | 19.01 | 18.74 | 18.94 | 30,653 | +0.13(+0.70%) |
Aug 17, 2017 | 19.21 | 19.21 | 18.81 | 18.81 | 59,766 | -0.20(-1.05%) |
Aug 16, 2017 | 19.37 | 19.47 | 18.91 | 19.01 | 79,102 | -0.46(-2.38%) |
Aug 15, 2017 | 19.77 | 19.77 | 19.01 | 19.47 | 32,130 | +0.16(+0.84%) |
Aug 14, 2017 | 19.01 | 19.54 | 18.88 | 19.31 | 52,865 | +0.14(+0.71%) |
Aug 11, 2017 | 19.41 | 19.47 | 18.68 | 19.17 | 86,967 | -0.32(-1.63%) |
Aug 10, 2017 | 19.69 | 19.69 | 19.20 | 19.49 | 87,336 | -0.07(-0.33%) |
Aug 09, 2017 | 19.17 | 19.62 | 18.78 | 19.56 | 68,142 | +0.29(+1.52%) |
Aug 08, 2017 | 19.49 | 19.49 | 19.01 | 19.27 | 71,777 | -0.07(-0.34%) |
Aug 07, 2017 | 19.43 | 19.56 | 19.33 | 19.33 | 92,140 | -0.10(-0.50%) |
Aug 04, 2017 | 19.49 | 19.69 | 19.17 | 19.43 | 81,853 | +0.29(+1.53%) |
Aug 03, 2017 | 18.84 | 19.59 | 17.97 | 19.14 | 259,300 | -0.19(-1.01%) |
Aug 02, 2017 | 18.78 | 19.33 | 18.66 | 19.33 | 60,524 | +0.45(+2.41%) |
Aug 01, 2017 | 18.71 | 18.88 | 18.52 | 18.88 | 108,005 | +0.10(+0.52%) |
Jul 31, 2017 | 18.88 | 18.91 | 18.68 | 18.78 | 42,717 | -0.07(-0.34%) |
Jul 28, 2017 | 18.65 | 18.84 | 18.62 | 18.84 | 40,164 | +0.13(+0.69%) |
Jul 27, 2017 | 18.71 | 18.78 | 18.68 | 18.71 | 47,925 | +0.00(+0.00%) |
Jul 26, 2017 | 18.68 | 18.81 | 18.65 | 18.71 | 42,542 | +0.10(+0.52%) |
Jul 25, 2017 | 18.63 | 18.71 | 18.49 | 18.62 | 31,618 | -0.06(-0.31%) |
Jul 24, 2017 | 18.52 | 18.71 | 18.50 | 18.67 | 34,251 | +0.16(+0.84%) |
Jul 21, 2017 | 18.45 | 18.55 | 18.45 | 18.52 | 27,257 | -0.03(-0.18%) |
Jul 20, 2017 | 18.62 | 18.62 | 18.13 | 18.55 | 62,460 | -0.10(-0.52%) |
Jul 19, 2017 | 18.32 | 18.68 | 18.32 | 18.65 | 64,178 | +0.20(+1.06%) |
Jul 18, 2017 | 18.32 | 18.45 | 18.32 | 18.45 | 34,191 | +0.03(+0.18%) |
Jul 17, 2017 | 18.13 | 18.45 | 18.13 | 18.42 | 42,626 | +0.16(+0.89%) |
Jul 14, 2017 | 18.03 | 18.40 | 18.03 | 18.26 | 73,383 | +0.10(+0.54%) |
Jul 13, 2017 | 18.10 | 18.23 | 18.10 | 18.16 | 23,782 | +0.03(+0.18%) |
Jul 12, 2017 | 17.93 | 18.23 | 17.93 | 18.13 | 59,871 | +0.16(+0.90%) |
Jul 11, 2017 | 17.87 | 17.99 | 17.77 | 17.97 | 47,454 | +0.06(+0.36%) |
Jul 10, 2017 | 17.77 | 17.93 | 17.71 | 17.90 | 36,775 | +0.06(+0.36%) |
Jul 07, 2017 | 17.90 | 17.93 | 17.77 | 17.84 | 51,210 | -0.10(-0.54%) |
Jul 06, 2017 | 17.87 | 17.93 | 17.71 | 17.93 | 30,599 | +0.06(+0.36%) |
Jul 05, 2017 | 17.84 | 17.93 | 17.74 | 17.87 | 43,785 | +0.10(+0.55%) |
Jul 03, 2017 | 17.74 | 17.90 | 17.66 | 17.77 | 43,896 | -0.10(-0.55%) |
Jun 30, 2017 | 17.84 | 18.03 | 17.67 | 17.87 | 70,261 | -0.06(-0.36%) |
Jun 29, 2017 | 18.06 | 18.10 | 17.67 | 17.93 | 33,287 | -0.07(-0.36%) |
Jun 28, 2017 | 17.71 | 18.06 | 17.66 | 18.00 | 78,234 | +0.26(+1.47%) |
Jun 27, 2017 | 17.77 | 17.87 | 17.71 | 17.74 | 38,623 | -0.03(-0.18%) |
Jun 26, 2017 | 17.58 | 17.80 | 17.49 | 17.77 | 84,625 | +0.13(+0.74%) |
Jun 23, 2017 | 17.45 | 17.67 | 17.40 | 17.64 | 34,055 | +0.19(+1.12%) |
Jun 22, 2017 | 17.38 | 17.71 | 17.25 | 17.45 | 119,117 | +0.03(+0.19%) |
Jun 21, 2017 | 17.74 | 17.74 | 17.32 | 17.41 | 143,895 | -0.39(-2.19%) |
Jun 20, 2017 | 17.67 | 17.87 | 17.35 | 17.80 | 116,259 | +0.10(+0.55%) |
Jun 19, 2017 | 18.29 | 18.29 | 17.71 | 17.71 | 90,838 | -0.62(-3.37%) |
Jun 16, 2017 | 18.13 | 18.45 | 17.80 | 18.32 | 99,357 | +0.36(+1.99%) |
Jun 15, 2017 | 18.06 | 18.16 | 17.93 | 17.97 | 48,044 | -0.19(-1.07%) |
Jun 14, 2017 | 18.06 | 18.16 | 17.93 | 18.16 | 78,383 | +0.26(+1.45%) |
Jun 13, 2017 | 17.93 | 18.10 | 17.87 | 17.90 | 71,941 | +0.03(+0.18%) |
Jun 12, 2017 | 17.97 | 18.03 | 17.77 | 17.87 | 29,782 | -0.06(-0.36%) |
Jun 09, 2017 | 17.58 | 17.93 | 17.58 | 17.93 | 60,819 | +0.42(+2.41%) |
Jun 08, 2017 | 17.32 | 17.67 | 17.32 | 17.51 | 98,477 | +0.32(+1.89%) |
Jun 07, 2017 | 18.03 | 18.06 | 17.10 | 17.19 | 337,210 | -0.84(-4.68%) |
Jun 06, 2017 | 17.90 | 18.06 | 17.87 | 18.03 | 63,394 | +0.13(+0.73%) |
Jun 05, 2017 | 17.93 | 18.17 | 17.90 | 17.90 | 89,189 | +0.00(+0.00%) |
Jun 02, 2017 | 18.06 | 18.26 | 17.83 | 17.90 | 167,021 | -0.23(-1.25%) |
Jun 01, 2017 | 18.29 | 18.52 | 18.12 | 18.13 | 111,603 | -0.13(-0.71%) |
May 31, 2017 | 18.19 | 18.26 | 18.04 | 18.26 | 56,039 | +0.13(+0.72%) |
May 30, 2017 | 18.26 | 18.31 | 18.03 | 18.13 | 79,814 | +0.00(+0.00%) |
May 26, 2017 | 18.03 | 18.19 | 18.01 | 18.13 | 42,011 | +0.07(+0.36%) |
May 25, 2017 | 17.93 | 18.13 | 17.86 | 18.06 | 51,645 | +0.13(+0.72%) |
May 24, 2017 | 18.03 | 18.19 | 17.93 | 17.93 | 57,891 | -0.20(-1.08%) |
May 23, 2017 | 18.13 | 18.16 | 17.90 | 18.13 | 45,797 | +0.03(+0.18%) |
May 22, 2017 | 17.93 | 18.10 | 17.74 | 18.10 | 89,412 | +0.07(+0.36%) |
May 19, 2017 | 18.23 | 18.45 | 17.97 | 18.03 | 89,179 | -0.23(-1.25%) |
May 18, 2017 | 17.93 | 18.26 | 17.80 | 18.26 | 101,445 | +0.29(+1.63%) |
May 17, 2017 | 18.10 | 18.19 | 17.89 | 17.97 | 96,163 | -0.32(-1.78%) |
May 16, 2017 | 18.55 | 18.68 | 18.13 | 18.29 | 70,425 | -0.13(-0.69%) |
May 15, 2017 | 18.13 | 18.45 | 18.04 | 18.42 | 148,892 | +0.32(+1.76%) |
May 12, 2017 | 18.26 | 18.26 | 18.07 | 18.10 | 50,058 | +0.00(+0.00%) |
May 11, 2017 | 17.81 | 18.16 | 17.81 | 18.10 | 79,442 | +0.35(+1.97%) |
May 10, 2017 | 17.91 | 18.23 | 17.75 | 17.75 | 120,635 | -0.13(-0.71%) |
May 09, 2017 | 18.07 | 18.10 | 17.68 | 17.88 | 68,985 | -0.13(-0.71%) |
May 08, 2017 | 18.16 | 18.16 | 17.88 | 18.00 | 88,283 | -0.06(-0.35%) |
May 05, 2017 | 17.78 | 18.10 | 17.71 | 18.07 | 80,782 | +0.38(+2.16%) |
May 04, 2017 | 17.94 | 17.97 | 17.61 | 17.68 | 113,617 | -0.16(-0.89%) |
May 03, 2017 | 17.49 | 17.90 | 17.05 | 17.84 | 264,144 | +0.41(+2.38%) |
May 02, 2017 | 17.75 | 17.84 | 17.24 | 17.43 | 273,694 | -0.41(-2.32%) |
May 01, 2017 | 18.54 | 18.58 | 17.59 | 17.84 | 566,325 | -0.73(-3.94%) |
Apr 28, 2017 | 19.12 | 19.12 | 18.54 | 18.58 | 55,167 | -0.51(-2.67%) |
Apr 27, 2017 | 18.96 | 19.09 | 18.58 | 19.09 | 231,822 | +0.19(+1.01%) |
Apr 26, 2017 | 18.80 | 19.50 | 18.78 | 18.90 | 313,960 | +0.10(+0.51%) |
Apr 25, 2017 | 18.74 | 18.86 | 18.68 | 18.80 | 170,842 | +0.13(+0.68%) |
Apr 24, 2017 | 18.90 | 18.90 | 18.61 | 18.67 | 55,023 | -0.06(-0.34%) |
Apr 21, 2017 | 18.77 | 18.83 | 18.64 | 18.74 | 156,104 | +0.00(+0.00%) |
Apr 20, 2017 | 18.58 | 18.86 | 18.54 | 18.74 | 158,678 | +0.22(+1.20%) |
Apr 19, 2017 | 18.80 | 18.86 | 18.48 | 18.51 | 153,992 | -0.25(-1.36%) |
Apr 18, 2017 | 18.48 | 18.80 | 18.20 | 18.77 | 212,764 | +0.35(+1.90%) |
Apr 17, 2017 | 18.10 | 18.51 | 17.91 | 18.42 | 207,798 | +0.45(+2.48%) |
Apr 13, 2017 | 18.07 | 18.19 | 17.94 | 17.97 | 137,246 | -0.16(-0.88%) |
Apr 12, 2017 | 18.51 | 18.51 | 18.00 | 18.13 | 142,886 | -0.45(-2.40%) |
Apr 11, 2017 | 18.54 | 18.61 | 18.26 | 18.58 | 161,967 | -0.03(-0.17%) |
Apr 10, 2017 | 17.81 | 18.70 | 17.81 | 18.61 | 209,238 | +0.80(+4.47%) |
Apr 07, 2017 | 18.10 | 18.23 | 17.75 | 17.81 | 110,251 | -0.29(-1.58%) |
Apr 06, 2017 | 17.94 | 18.23 | 17.84 | 18.10 | 104,237 | +0.25(+1.43%) |
Apr 05, 2017 | 18.00 | 18.29 | 17.75 | 17.84 | 139,866 | -0.13(-0.71%) |
Apr 04, 2017 | 17.65 | 18.10 | 17.53 | 17.97 | 135,702 | +0.35(+1.99%) |
Apr 03, 2017 | 17.91 | 17.97 | 17.59 | 17.62 | 89,543 | -0.29(-1.60%) |
Mar 31, 2017 | 17.59 | 17.91 | 17.50 | 17.91 | 76,671 | +0.35(+2.00%) |
Mar 30, 2017 | 18.23 | 18.32 | 17.46 | 17.56 | 190,474 | -0.54(-2.99%) |
Mar 29, 2017 | 17.84 | 18.39 | 17.76 | 18.10 | 105,513 | +0.19(+1.07%) |
Mar 28, 2017 | 17.68 | 18.00 | 17.46 | 17.91 | 153,620 | +0.13(+0.72%) |
Mar 27, 2017 | 17.53 | 17.88 | 17.37 | 17.78 | 161,027 | +0.22(+1.27%) |
Mar 24, 2017 | 17.75 | 17.78 | 17.53 | 17.56 | 180,864 | -0.10(-0.54%) |
Mar 23, 2017 | 17.88 | 18.03 | 17.59 | 17.65 | 150,885 | -0.25(-1.42%) |
Mar 22, 2017 | 18.07 | 18.20 | 17.81 | 17.91 | 139,545 | -0.25(-1.40%) |
Mar 21, 2017 | 18.48 | 18.48 | 18.10 | 18.16 | 82,841 | -0.25(-1.38%) |
Mar 20, 2017 | 18.23 | 18.45 | 18.10 | 18.42 | 63,870 | +0.35(+1.94%) |
Mar 17, 2017 | 18.19 | 18.45 | 18.03 | 18.07 | 101,560 | -0.10(-0.53%) |
Mar 16, 2017 | 18.23 | 18.29 | 18.03 | 18.16 | 56,484 | -0.03(-0.18%) |
Mar 15, 2017 | 18.32 | 18.32 | 18.07 | 18.19 | 72,324 | -0.03(-0.17%) |
Mar 14, 2017 | 18.45 | 18.45 | 17.91 | 18.23 | 137,874 | -0.29(-1.55%) |
Mar 13, 2017 | 18.54 | 18.70 | 18.32 | 18.51 | 112,968 | -0.03(-0.17%) |
Mar 10, 2017 | 18.54 | 18.66 | 18.28 | 18.54 | 72,903 | +0.10(+0.52%) |
Mar 09, 2017 | 18.23 | 18.77 | 18.20 | 18.45 | 142,600 | +0.13(+0.70%) |
Mar 08, 2017 | 18.80 | 18.83 | 18.26 | 18.32 | 188,930 | -0.29(-1.54%) |
Mar 07, 2017 | 18.80 | 18.80 | 18.45 | 18.61 | 129,694 | -0.13(-0.68%) |
Mar 06, 2017 | 18.26 | 19.10 | 18.26 | 18.74 | 316,973 | +0.64(+3.52%) |
Mar 03, 2017 | 17.81 | 18.26 | 17.75 | 18.10 | 160,247 | +0.41(+2.34%) |
Mar 02, 2017 | 17.62 | 17.97 | 17.59 | 17.68 | 393,369 | +0.16(+0.91%) |
Mar 01, 2017 | 17.56 | 17.92 | 17.37 | 17.53 | 179,493 | +0.19(+1.10%) |
Feb 28, 2017 | 17.78 | 17.78 | 17.24 | 17.33 | 162,359 | -0.35(-1.98%) |
Feb 27, 2017 | 17.65 | 18.03 | 17.62 | 17.68 | 168,601 | +0.00(+0.00%) |
Feb 24, 2017 | 17.91 | 18.16 | 17.56 | 17.68 | 143,496 | -0.48(-2.63%) |
Feb 23, 2017 | 17.81 | 18.51 | 17.53 | 18.16 | 266,628 | +0.35(+1.97%) |
Feb 22, 2017 | 17.84 | 17.91 | 17.72 | 17.81 | 89,843 | -0.03(-0.18%) |
Feb 21, 2017 | 17.30 | 17.84 | 17.24 | 17.84 | 483,635 | +0.54(+3.13%) |
Feb 17, 2017 | 17.30 | 17.30 | 17.30 | 0 | -0.10(-0.55%) | |
Feb 16, 2017 | 17.84 | 17.91 | 17.33 | 17.40 | 127,508 | -0.48(-2.67%) |
Feb 15, 2017 | 17.53 | 17.94 | 17.40 | 17.88 | 91,504 | +0.32(+1.81%) |
Feb 14, 2017 | 17.24 | 17.56 | 17.24 | 17.56 | 52,969 | +0.25(+1.47%) |
Feb 13, 2017 | 17.81 | 17.84 | 17.21 | 17.30 | 179,637 | -0.33(-1.86%) |
Feb 10, 2017 | 17.72 | 17.96 | 17.60 | 17.63 | 286,221 | -0.09(-0.53%) |
Feb 09, 2017 | 17.51 | 17.76 | 17.35 | 17.72 | 157,588 | +0.22(+1.25%) |
Feb 08, 2017 | 17.26 | 17.58 | 17.07 | 17.51 | 200,181 | +0.34(+2.00%) |
Feb 07, 2017 | 16.82 | 17.22 | 16.76 | 17.16 | 226,948 | +0.44(+2.62%) |
Feb 06, 2017 | 16.72 | 16.94 | 16.35 | 16.72 | 811,049 | +0.12(+0.75%) |
Feb 03, 2017 | 15.63 | 16.69 | 15.57 | 16.60 | 236,307 | +0.97(+6.20%) |
Feb 02, 2017 | 15.82 | 15.91 | 15.38 | 15.63 | 771,616 | -0.16(-0.99%) |
Feb 01, 2017 | 16.22 | 16.30 | 15.67 | 15.79 | 237,079 | -0.41(-2.51%) |
Jan 31, 2017 | 16.50 | 16.54 | 16.10 | 16.19 | 146,482 | -0.25(-1.52%) |
Jan 30, 2017 | 16.57 | 16.57 | 16.31 | 16.44 | 145,673 | -0.12(-0.75%) |
Jan 27, 2017 | 16.75 | 16.86 | 16.54 | 16.57 | 132,501 | -0.13(-0.75%) |
Jan 26, 2017 | 16.75 | 16.88 | 16.50 | 16.69 | 374,976 | -0.16(-0.93%) |
Jan 25, 2017 | 16.85 | 17.01 | 16.72 | 16.85 | 328,073 | +0.00(+0.00%) |
Jan 24, 2017 | 16.82 | 16.97 | 16.75 | 16.85 | 92,367 | +0.09(+0.56%) |
Jan 23, 2017 | 17.04 | 17.10 | 16.66 | 16.75 | 620,008 | -0.28(-1.65%) |
Jan 20, 2017 | 17.16 | 17.32 | 17.01 | 17.04 | 301,676 | -0.16(-0.91%) |
Jan 19, 2017 | 17.38 | 17.44 | 16.97 | 17.19 | 109,480 | -0.13(-0.72%) |
Jan 18, 2017 | 17.44 | 17.57 | 17.32 | 17.32 | 168,479 | -0.12(-0.72%) |
Jan 17, 2017 | 17.44 | 17.44 | 17.28 | 17.44 | 66,637 | +0.09(+0.54%) |
Jan 13, 2017 | 17.35 | 17.35 | 17.35 | 0 | +0.31(+1.83%) | |
Jan 12, 2017 | 17.29 | 17.41 | 16.88 | 17.04 | 186,401 | -0.13(-0.73%) |
Jan 11, 2017 | 17.32 | 17.62 | 17.13 | 17.16 | 81,826 | -0.19(-1.08%) |
Jan 10, 2017 | 16.97 | 17.38 | 16.88 | 17.35 | 68,194 | +0.28(+1.65%) |
Jan 09, 2017 | 17.63 | 17.72 | 17.01 | 17.07 | 133,936 | -0.25(-1.44%) |
Jan 06, 2017 | 17.19 | 17.35 | 17.01 | 17.32 | 74,808 | +0.31(+1.84%) |
Jan 05, 2017 | 17.13 | 17.19 | 16.88 | 17.01 | 235,014 | +0.00(+0.00%) |
Jan 04, 2017 | 16.79 | 17.12 | 16.79 | 17.01 | 53,348 | +0.28(+1.68%) |
Jan 03, 2017 | 16.75 | 16.91 | 16.63 | 16.72 | 87,885 | -0.03(-0.19%) |
Dec 30, 2016 | 16.75 | 16.75 | 16.75 | 0 | +0.16(+0.94%) | |
Dec 29, 2016 | 16.85 | 16.91 | 16.60 | 16.60 | 104,055 | -0.12(-0.75%) |
Dec 28, 2016 | 16.88 | 16.88 | 16.72 | 16.72 | 73,822 | -0.13(-0.74%) |
Dec 27, 2016 | 16.88 | 16.97 | 16.75 | 16.85 | 77,271 | +0.03(+0.19%) |
Dec 23, 2016 | 16.82 | 16.82 | 16.82 | 0 | +0.12(+0.75%) | |
Dec 22, 2016 | 16.88 | 17.08 | 16.65 | 16.69 | 67,987 | -0.09(-0.56%) |
Dec 21, 2016 | 16.91 | 16.91 | 16.68 | 16.79 | 118,139 | +0.00(+0.00%) |
Dec 20, 2016 | 16.10 | 16.85 | 16.10 | 16.79 | 90,825 | +0.69(+4.27%) |
Dec 19, 2016 | 16.25 | 16.50 | 16.10 | 16.10 | 107,894 | -0.16(-0.96%) |
Dec 16, 2016 | 16.54 | 16.72 | 16.19 | 16.25 | 130,856 | -0.25(-1.51%) |
Dec 15, 2016 | 16.79 | 17.54 | 16.50 | 16.50 | 96,774 | -0.13(-0.75%) |
Dec 14, 2016 | 17.04 | 17.19 | 16.57 | 16.63 | 97,823 | -0.31(-1.85%) |
Dec 13, 2016 | 17.16 | 17.33 | 16.72 | 16.94 | 91,958 | -0.12(-0.73%) |
Dec 12, 2016 | 17.51 | 17.51 | 16.63 | 17.07 | 825,140 | -0.31(-1.80%) |
Dec 09, 2016 | 17.35 | 17.57 | 17.10 | 17.38 | 129,286 | +0.03(+0.18%) |
Dec 08, 2016 | 17.82 | 17.95 | 17.35 | 17.35 | 119,960 | -0.44(-2.46%) |
Dec 07, 2016 | 17.88 | 18.03 | 17.73 | 17.79 | 60,311 | +0.03(+0.18%) |
Dec 06, 2016 | 17.79 | 17.99 | 17.76 | 17.76 | 49,452 | -0.09(-0.53%) |
Dec 05, 2016 | 17.76 | 18.10 | 17.69 | 17.85 | 93,775 | -0.03(-0.17%) |
Dec 02, 2016 | 17.51 | 18.04 | 17.26 | 17.88 | 297,100 | +0.34(+1.96%) |
Dec 01, 2016 | 17.60 | 17.94 | 17.35 | 17.54 | 100,981 | -0.09(-0.53%) |
Nov 30, 2016 | 17.63 | 17.79 | 17.57 | 17.63 | 123,865 | +0.22(+1.26%) |
Nov 29, 2016 | 17.51 | 17.72 | 17.36 | 17.41 | 104,856 | -0.09(-0.54%) |
Nov 28, 2016 | 17.22 | 17.69 | 17.22 | 17.51 | 206,037 | +0.44(+2.56%) |
Nov 25, 2016 | 16.97 | 17.29 | 16.91 | 17.07 | 46,203 | -0.09(-0.55%) |
Nov 23, 2016 | 17.16 | 17.16 | 17.16 | 0 | +0.59(+3.59%) | |
Nov 22, 2016 | 16.66 | 16.82 | 16.50 | 16.57 | 85,027 | -0.03(-0.19%) |
Nov 21, 2016 | 16.63 | 16.85 | 16.57 | 16.60 | 81,390 | +0.00(+0.00%) |
Nov 18, 2016 | 16.69 | 16.85 | 16.57 | 16.60 | 90,053 | -0.16(-0.93%) |
Nov 17, 2016 | 16.57 | 16.82 | 16.47 | 16.75 | 118,399 | +0.41(+2.49%) |
Nov 16, 2016 | 16.16 | 16.47 | 16.16 | 16.35 | 89,949 | +0.06(+0.38%) |
Nov 15, 2016 | 15.82 | 16.29 | 15.54 | 16.29 | 262,324 | +0.47(+2.96%) |
Nov 14, 2016 | 16.10 | 16.19 | 15.47 | 15.82 | 372,959 | -0.38(-2.32%) |
Nov 11, 2016 | 16.35 | 16.35 | 15.29 | 16.19 | 521,413 | -0.38(-2.26%) |
Nov 10, 2016 | 17.32 | 17.44 | 15.57 | 16.57 | 516,517 | -0.72(-4.16%) |
Nov 09, 2016 | 17.19 | 17.88 | 16.91 | 17.29 | 297,300 | -0.45(-2.54%) |
Nov 08, 2016 | 17.58 | 18.32 | 17.28 | 17.74 | 288,378 | +0.49(+2.85%) |
Nov 07, 2016 | 17.18 | 17.80 | 16.88 | 17.25 | 305,073 | +0.68(+4.07%) |
Nov 04, 2016 | 17.00 | 17.30 | 16.57 | 16.57 | 208,164 | -0.15(-0.92%) |
Nov 03, 2016 | 17.03 | 17.06 | 16.60 | 16.72 | 195,357 | -0.49(-2.85%) |
Nov 02, 2016 | 16.60 | 18.20 | 16.45 | 17.21 | 571,828 | +0.74(+4.47%) |
Nov 01, 2016 | 16.91 | 17.18 | 16.45 | 16.48 | 126,138 | -0.25(-1.47%) |
Oct 31, 2016 | 16.69 | 16.93 | 16.61 | 16.72 | 91,456 | +0.01(+0.07%) |
Oct 28, 2016 | 16.87 | 16.93 | 16.64 | 16.71 | 101,554 | -0.26(-1.52%) |
Oct 27, 2016 | 16.80 | 16.97 | 16.67 | 16.97 | 83,407 | +0.28(+1.71%) |
Oct 26, 2016 | 16.72 | 17.01 | 16.60 | 16.68 | 95,905 | -0.31(-1.83%) |
Oct 25, 2016 | 16.99 | 17.14 | 16.91 | 17.00 | 112,922 | +0.14(+0.85%) |
Oct 24, 2016 | 17.14 | 17.18 | 16.82 | 16.85 | 149,418 | -0.29(-1.68%) |
Oct 21, 2016 | 16.56 | 17.18 | 16.51 | 17.14 | 142,623 | +0.64(+3.87%) |
Oct 20, 2016 | 16.75 | 16.79 | 16.40 | 16.50 | 149,813 | -0.18(-1.10%) |
Oct 19, 2016 | 16.98 | 17.14 | 16.63 | 16.69 | 142,383 | -0.17(-1.02%) |
Oct 18, 2016 | 16.75 | 17.54 | 16.57 | 16.86 | 285,808 | +0.41(+2.50%) |
Oct 17, 2016 | 16.24 | 16.77 | 16.24 | 16.45 | 87,192 | +0.21(+1.32%) |
Oct 14, 2016 | 16.37 | 16.47 | 16.23 | 16.23 | 51,640 | -0.04(-0.26%) |
Oct 13, 2016 | 16.42 | 16.42 | 16.02 | 16.28 | 98,699 | -0.25(-1.52%) |
Oct 12, 2016 | 16.60 | 16.69 | 16.42 | 16.53 | 111,083 | -0.07(-0.44%) |
Oct 11, 2016 | 16.88 | 16.88 | 16.55 | 16.60 | 153,911 | -0.23(-1.35%) |
Oct 10, 2016 | 16.84 | 17.02 | 16.70 | 16.83 | 71,626 | +0.17(+0.99%) |
Oct 07, 2016 | 17.06 | 17.08 | 16.59 | 16.66 | 82,408 | -0.28(-1.63%) |
Oct 06, 2016 | 16.68 | 16.98 | 16.66 | 16.94 | 122,356 | +0.36(+2.18%) |
Oct 05, 2016 | 16.42 | 16.58 | 16.30 | 16.58 | 84,953 | +0.15(+0.93%) |
Oct 04, 2016 | 16.61 | 16.61 | 16.38 | 16.42 | 90,591 | -0.09(-0.56%) |
Oct 03, 2016 | 16.63 | 16.66 | 16.23 | 16.52 | 136,192 | -0.05(-0.30%) |
Sep 30, 2016 | 17.31 | 17.38 | 16.44 | 16.56 | 204,014 | -0.54(-3.16%) |
Sep 29, 2016 | 17.06 | 17.43 | 17.03 | 17.10 | 337,914 | +0.07(+0.43%) |
Sep 28, 2016 | 16.80 | 17.06 | 16.73 | 17.03 | 171,809 | +0.34(+2.06%) |
Sep 27, 2016 | 16.45 | 16.69 | 16.28 | 16.69 | 157,064 | +0.25(+1.49%) |
Sep 26, 2016 | 16.17 | 16.65 | 16.04 | 16.44 | 296,605 | +0.36(+2.21%) |
Sep 23, 2016 | 16.12 | 16.22 | 15.96 | 16.09 | 89,480 | +0.06(+0.38%) |
Sep 22, 2016 | 16.30 | 16.36 | 15.96 | 16.02 | 175,719 | -0.24(-1.47%) |
Sep 21, 2016 | 16.47 | 16.47 | 16.02 | 16.26 | 181,804 | -0.07(-0.41%) |
Sep 20, 2016 | 16.54 | 16.54 | 16.22 | 16.33 | 107,662 | -0.15(-0.89%) |
Sep 19, 2016 | 16.68 | 16.68 | 16.27 | 16.48 | 233,390 | -0.09(-0.56%) |
Sep 16, 2016 | 16.44 | 16.57 | 16.16 | 16.57 | 199,841 | +0.12(+0.75%) |
Sep 15, 2016 | 16.69 | 16.69 | 16.11 | 16.45 | 240,276 | -0.09(-0.56%) |
Sep 14, 2016 | 16.09 | 16.56 | 16.02 | 16.54 | 425,598 | +0.64(+4.05%) |
Sep 13, 2016 | 15.80 | 16.26 | 15.64 | 15.90 | 391,374 | +0.09(+0.54%) |
Sep 12, 2016 | 14.79 | 15.83 | 14.76 | 15.81 | 474,448 | +1.01(+6.84%) |
Sep 09, 2016 | 15.16 | 15.16 | 14.67 | 14.80 | 210,593 | -0.41(-2.66%) |
Sep 08, 2016 | 15.32 | 15.32 | 15.09 | 15.20 | 168,136 | -0.02(-0.16%) |
Sep 07, 2016 | 15.50 | 15.50 | 15.05 | 15.23 | 182,128 | -0.21(-1.35%) |
Sep 06, 2016 | 15.52 | 15.53 | 15.37 | 15.44 | 117,357 | -0.08(-0.51%) |
Sep 02, 2016 | 15.67 | 15.51 | 15.51 | 15.51 | 148,112 | -0.02(-0.16%) |