Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.82 | 20.82 | 20.42 | 20.42 | 252,963 | -0.39(-1.89%) |
Mar 30, 2017 | 20.74 | 20.88 | 20.64 | 20.82 | 137,031 | +0.20(+0.96%) |
Mar 29, 2017 | 20.82 | 20.89 | 20.54 | 20.62 | 68,460 | -0.24(-1.13%) |
Mar 28, 2017 | 20.66 | 20.89 | 20.54 | 20.86 | 69,600 | +0.16(+0.76%) |
Mar 27, 2017 | 20.30 | 20.82 | 20.30 | 20.70 | 42,505 | +0.00(+0.00%) |
Mar 24, 2017 | 20.70 | 21.09 | 20.58 | 20.70 | 88,748 | -0.04(-0.19%) |
Mar 23, 2017 | 20.54 | 21.01 | 20.50 | 20.74 | 74,710 | +0.20(+0.96%) |
Mar 22, 2017 | 20.66 | 20.86 | 20.34 | 20.54 | 115,636 | -0.32(-1.51%) |
Mar 21, 2017 | 21.96 | 22.20 | 20.82 | 20.86 | 116,475 | -1.03(-4.68%) |
Mar 20, 2017 | 22.20 | 22.20 | 21.80 | 21.88 | 90,433 | -0.35(-1.60%) |
Mar 17, 2017 | 21.96 | 22.31 | 21.88 | 22.24 | 231,991 | +0.20(+0.89%) |
Mar 16, 2017 | 21.68 | 22.04 | 21.68 | 22.04 | 184,961 | +0.39(+1.82%) |
Mar 15, 2017 | 21.45 | 21.76 | 21.33 | 21.64 | 148,926 | +0.28(+1.29%) |
Mar 14, 2017 | 21.13 | 21.41 | 20.93 | 21.37 | 72,909 | +0.16(+0.74%) |
Mar 13, 2017 | 21.09 | 21.33 | 21.09 | 21.21 | 30,149 | +0.04(+0.19%) |
Mar 10, 2017 | 21.37 | 21.37 | 20.97 | 21.17 | 63,329 | +0.04(+0.19%) |
Mar 09, 2017 | 21.25 | 21.57 | 21.13 | 21.13 | 52,750 | -0.12(-0.56%) |
Mar 08, 2017 | 21.80 | 21.88 | 21.25 | 21.25 | 113,362 | -0.51(-2.36%) |
Mar 07, 2017 | 21.57 | 21.80 | 21.45 | 21.76 | 118,350 | +0.12(+0.55%) |
Mar 06, 2017 | 21.53 | 21.80 | 21.37 | 21.64 | 85,280 | -0.04(-0.18%) |
Mar 03, 2017 | 21.76 | 21.84 | 21.49 | 21.68 | 61,963 | +0.08(+0.36%) |
Mar 02, 2017 | 22.11 | 22.11 | 21.61 | 21.61 | 59,650 | -0.55(-2.47%) |
Mar 01, 2017 | 22.11 | 22.27 | 22.04 | 22.15 | 146,211 | +0.35(+1.62%) |
Feb 28, 2017 | 22.23 | 22.23 | 21.76 | 21.80 | 124,089 | -0.39(-1.76%) |
Feb 27, 2017 | 22.23 | 22.35 | 22.04 | 22.19 | 71,683 | +0.04(+0.18%) |
Feb 24, 2017 | 22.04 | 22.31 | 21.72 | 22.15 | 64,392 | -0.16(-0.70%) |
Feb 23, 2017 | 22.43 | 22.43 | 22.04 | 22.31 | 67,991 | +0.00(+0.00%) |
Feb 22, 2017 | 22.04 | 22.35 | 22.00 | 22.31 | 116,557 | +0.16(+0.71%) |
Feb 21, 2017 | 22.66 | 22.66 | 22.07 | 22.15 | 64,991 | -0.47(-2.08%) |
Feb 17, 2017 | 22.62 | 22.62 | 22.62 | 0 | +0.39(+1.76%) | |
Feb 16, 2017 | 22.39 | 22.39 | 22.11 | 22.23 | 190,343 | -0.12(-0.53%) |
Feb 15, 2017 | 22.00 | 22.43 | 22.00 | 22.35 | 82,566 | +0.31(+1.42%) |
Feb 14, 2017 | 21.84 | 22.19 | 21.72 | 22.04 | 98,092 | +0.20(+0.90%) |
Feb 13, 2017 | 22.00 | 22.17 | 21.37 | 21.84 | 202,306 | +0.00(+0.00%) |
Feb 10, 2017 | 21.76 | 21.92 | 21.53 | 21.84 | 73,837 | +0.23(+1.09%) |
Feb 09, 2017 | 21.29 | 21.72 | 21.29 | 21.61 | 74,203 | +0.23(+1.10%) |
Feb 08, 2017 | 21.21 | 21.41 | 21.02 | 21.37 | 94,285 | -0.04(-0.18%) |
Feb 07, 2017 | 21.76 | 21.76 | 21.25 | 21.41 | 164,634 | -0.20(-0.91%) |
Feb 06, 2017 | 22.00 | 22.07 | 21.61 | 21.61 | 150,233 | -0.47(-2.13%) |
Feb 03, 2017 | 21.96 | 22.23 | 21.84 | 22.07 | 125,051 | +0.23(+1.08%) |
Feb 02, 2017 | 21.76 | 21.88 | 21.61 | 21.84 | 129,273 | +0.04(+0.18%) |
Feb 01, 2017 | 22.11 | 22.39 | 21.68 | 21.80 | 162,236 | -0.23(-1.07%) |
Jan 31, 2017 | 22.23 | 22.35 | 21.84 | 22.04 | 95,357 | -0.20(-0.88%) |
Jan 30, 2017 | 22.70 | 22.82 | 22.11 | 22.23 | 173,676 | -0.67(-2.91%) |
Jan 27, 2017 | 22.94 | 23.09 | 22.82 | 22.90 | 107,866 | -0.08(-0.34%) |
Jan 26, 2017 | 23.09 | 23.41 | 22.94 | 22.97 | 156,933 | -0.31(-1.34%) |
Jan 25, 2017 | 22.97 | 23.33 | 22.94 | 23.29 | 171,296 | +0.47(+2.06%) |
Jan 24, 2017 | 22.51 | 22.94 | 22.31 | 22.82 | 128,737 | +0.39(+1.75%) |
Jan 23, 2017 | 22.35 | 22.62 | 22.27 | 22.43 | 130,399 | +0.08(+0.35%) |
Jan 20, 2017 | 22.27 | 22.43 | 22.07 | 22.35 | 171,329 | +0.12(+0.53%) |
Jan 19, 2017 | 22.11 | 22.35 | 22.07 | 22.23 | 170,181 | +0.12(+0.53%) |
Jan 18, 2017 | 21.72 | 22.11 | 21.29 | 22.11 | 179,836 | +0.47(+2.17%) |
Jan 17, 2017 | 22.78 | 22.78 | 21.64 | 21.64 | 195,617 | -1.25(-5.47%) |
Jan 13, 2017 | 22.90 | 22.90 | 22.90 | 0 | +0.04(+0.17%) | |
Jan 12, 2017 | 23.48 | 23.48 | 22.76 | 22.86 | 180,045 | -0.63(-2.67%) |
Jan 11, 2017 | 23.25 | 23.48 | 23.05 | 23.48 | 125,475 | +0.35(+1.52%) |
Jan 10, 2017 | 22.66 | 23.21 | 22.54 | 23.13 | 217,071 | +0.31(+1.37%) |
Jan 09, 2017 | 23.09 | 23.13 | 22.51 | 22.82 | 270,392 | -0.47(-2.02%) |
Jan 06, 2017 | 23.88 | 23.91 | 23.21 | 23.29 | 140,818 | -0.39(-1.65%) |
Jan 05, 2017 | 23.99 | 23.99 | 23.44 | 23.68 | 199,638 | -0.35(-1.47%) |
Jan 04, 2017 | 24.07 | 24.27 | 23.95 | 24.03 | 106,770 | -0.12(-0.49%) |
Jan 03, 2017 | 24.27 | 24.38 | 23.88 | 24.15 | 156,896 | -0.04(-0.16%) |
Dec 30, 2016 | 24.19 | 24.19 | 24.19 | 0 | -0.27(-1.12%) | |
Dec 29, 2016 | 24.23 | 24.46 | 24.07 | 24.46 | 75,164 | +0.08(+0.32%) |
Dec 28, 2016 | 24.54 | 24.66 | 24.19 | 24.38 | 132,785 | +0.00(+0.00%) |
Dec 27, 2016 | 23.99 | 24.54 | 23.99 | 24.38 | 75,684 | +0.39(+1.63%) |
Dec 23, 2016 | 23.99 | 23.99 | 23.99 | 0 | +0.04(+0.16%) | |
Dec 22, 2016 | 23.99 | 24.23 | 23.74 | 23.95 | 125,673 | +0.00(+0.00%) |
Dec 21, 2016 | 24.23 | 24.23 | 23.91 | 23.95 | 103,840 | -0.23(-0.97%) |
Dec 20, 2016 | 24.23 | 24.31 | 23.88 | 24.19 | 147,134 | +0.12(+0.49%) |
Dec 19, 2016 | 24.07 | 24.27 | 23.76 | 24.07 | 101,018 | +0.04(+0.16%) |
Dec 16, 2016 | 24.27 | 24.27 | 23.91 | 24.03 | 310,971 | -0.16(-0.65%) |
Dec 15, 2016 | 23.91 | 24.38 | 23.76 | 24.19 | 129,972 | +0.31(+1.31%) |
Dec 14, 2016 | 23.72 | 24.15 | 23.64 | 23.88 | 130,926 | +0.00(+0.00%) |
Dec 13, 2016 | 23.84 | 24.15 | 23.64 | 23.88 | 164,134 | +0.20(+0.83%) |
Dec 12, 2016 | 24.11 | 24.38 | 23.64 | 23.68 | 209,359 | -0.59(-2.42%) |
Dec 09, 2016 | 23.88 | 24.34 | 23.50 | 24.27 | 295,969 | +0.39(+1.64%) |
Dec 08, 2016 | 23.25 | 23.91 | 23.25 | 23.88 | 184,211 | +0.59(+2.52%) |
Dec 07, 2016 | 23.09 | 23.41 | 23.09 | 23.29 | 189,689 | +0.20(+0.85%) |
Dec 06, 2016 | 22.90 | 23.13 | 22.66 | 23.09 | 134,526 | +0.27(+1.20%) |
Dec 05, 2016 | 22.43 | 22.96 | 22.04 | 22.82 | 211,609 | +0.59(+2.64%) |
Dec 02, 2016 | 22.50 | 22.58 | 22.19 | 22.23 | 174,325 | -0.43(-1.89%) |
Dec 01, 2016 | 22.19 | 22.70 | 22.19 | 22.66 | 147,220 | +0.47(+2.10%) |
Nov 30, 2016 | 22.23 | 22.43 | 22.00 | 22.19 | 122,157 | +0.19(+0.88%) |
Nov 29, 2016 | 21.92 | 22.35 | 21.57 | 22.00 | 114,371 | +0.27(+1.25%) |
Nov 28, 2016 | 21.76 | 21.84 | 21.61 | 21.73 | 90,502 | -0.16(-0.71%) |
Nov 25, 2016 | 21.76 | 22.08 | 21.73 | 21.88 | 87,427 | +0.23(+1.08%) |
Nov 23, 2016 | 21.65 | 21.65 | 21.65 | 0 | +0.23(+1.09%) | |
Nov 22, 2016 | 21.22 | 21.53 | 21.10 | 21.41 | 124,953 | +0.16(+0.73%) |
Nov 21, 2016 | 21.38 | 21.38 | 21.07 | 21.26 | 185,303 | -0.08(-0.36%) |
Nov 18, 2016 | 21.30 | 21.41 | 21.03 | 21.34 | 136,577 | +0.12(+0.55%) |
Nov 17, 2016 | 21.18 | 21.49 | 20.33 | 21.22 | 207,062 | -0.08(-0.36%) |
Nov 16, 2016 | 21.22 | 21.88 | 21.14 | 21.30 | 272,064 | -0.12(-0.54%) |
Nov 15, 2016 | 20.21 | 21.45 | 19.74 | 21.41 | 301,719 | +0.62(+2.99%) |
Nov 14, 2016 | 20.02 | 20.87 | 19.82 | 20.79 | 188,633 | +0.54(+2.69%) |
Nov 11, 2016 | 19.43 | 20.33 | 19.32 | 20.25 | 243,491 | +0.82(+4.20%) |
Nov 10, 2016 | 18.81 | 19.82 | 18.64 | 19.43 | 291,131 | +0.66(+3.52%) |
Nov 09, 2016 | 18.07 | 18.81 | 18.05 | 18.77 | 144,200 | +0.78(+4.32%) |
Nov 08, 2016 | 18.11 | 18.19 | 17.96 | 17.99 | 135,543 | -0.16(-0.86%) |
Nov 07, 2016 | 18.34 | 18.34 | 17.96 | 18.15 | 165,194 | +0.08(+0.43%) |
Nov 04, 2016 | 18.11 | 18.21 | 17.92 | 18.07 | 60,217 | -0.04(-0.21%) |
Nov 03, 2016 | 18.13 | 18.23 | 17.80 | 18.11 | 54,457 | +0.08(+0.43%) |
Nov 02, 2016 | 18.11 | 18.19 | 17.99 | 18.03 | 46,973 | -0.16(-0.85%) |
Nov 01, 2016 | 18.42 | 18.58 | 18.11 | 18.19 | 66,272 | -0.27(-1.47%) |
Oct 31, 2016 | 18.27 | 18.50 | 18.15 | 18.46 | 109,159 | +0.23(+1.28%) |
Oct 28, 2016 | 18.38 | 18.42 | 17.69 | 18.23 | 98,472 | -0.08(-0.43%) |
Oct 27, 2016 | 18.11 | 18.42 | 18.03 | 18.31 | 77,482 | +0.12(+0.64%) |
Oct 26, 2016 | 18.54 | 18.58 | 18.19 | 18.19 | 54,596 | -0.35(-1.89%) |
Oct 25, 2016 | 18.34 | 18.58 | 18.34 | 18.54 | 45,937 | +0.12(+0.63%) |
Oct 24, 2016 | 18.38 | 18.66 | 18.27 | 18.42 | 117,543 | +0.00(+0.00%) |
Oct 21, 2016 | 18.19 | 18.54 | 18.19 | 18.42 | 60,653 | +0.08(+0.42%) |
Oct 20, 2016 | 18.34 | 18.46 | 18.27 | 18.34 | 94,758 | +0.00(+0.00%) |
Oct 19, 2016 | 18.38 | 18.50 | 18.27 | 18.34 | 57,494 | -0.04(-0.21%) |
Oct 18, 2016 | 18.34 | 18.46 | 18.19 | 18.38 | 39,470 | +0.12(+0.64%) |
Oct 17, 2016 | 18.34 | 18.42 | 18.19 | 18.27 | 34,044 | +0.01(+0.04%) |
Oct 14, 2016 | 18.27 | 18.35 | 18.23 | 18.26 | 34,872 | +0.12(+0.64%) |
Oct 13, 2016 | 18.21 | 18.26 | 18.11 | 18.14 | 61,249 | -0.19(-1.02%) |
Oct 12, 2016 | 18.20 | 18.50 | 18.20 | 18.33 | 52,367 | +0.02(+0.13%) |
Oct 11, 2016 | 18.45 | 18.46 | 18.16 | 18.31 | 40,206 | -0.17(-0.93%) |
Oct 10, 2016 | 18.16 | 18.49 | 18.13 | 18.48 | 53,958 | +0.12(+0.64%) |
Oct 07, 2016 | 18.25 | 18.49 | 18.13 | 18.36 | 68,143 | +0.11(+0.60%) |
Oct 06, 2016 | 18.27 | 18.29 | 18.10 | 18.25 | 26,861 | +0.03(+0.17%) |
Oct 05, 2016 | 18.12 | 18.31 | 18.02 | 18.22 | 55,192 | +0.16(+0.90%) |
Oct 04, 2016 | 18.08 | 18.17 | 17.92 | 18.06 | 47,836 | +0.05(+0.30%) |
Oct 03, 2016 | 18.22 | 18.31 | 17.95 | 18.00 | 70,424 | -0.16(-0.86%) |
Sep 30, 2016 | 18.26 | 18.48 | 18.13 | 18.16 | 112,929 | +0.03(+0.17%) |
Sep 29, 2016 | 18.27 | 18.29 | 18.10 | 18.13 | 70,331 | -0.12(-0.68%) |
Sep 28, 2016 | 18.34 | 18.34 | 18.03 | 18.25 | 57,360 | +0.01(+0.04%) |
Sep 27, 2016 | 18.04 | 18.28 | 18.01 | 18.24 | 51,778 | +0.25(+1.38%) |
Sep 26, 2016 | 18.27 | 18.27 | 17.99 | 17.99 | 62,580 | -0.29(-1.57%) |
Sep 23, 2016 | 18.37 | 18.43 | 18.26 | 18.28 | 52,070 | -0.20(-1.09%) |
Sep 22, 2016 | 18.23 | 18.49 | 18.23 | 18.48 | 85,014 | +0.26(+1.41%) |
Sep 21, 2016 | 18.18 | 18.25 | 18.06 | 18.23 | 37,813 | +0.15(+0.82%) |
Sep 20, 2016 | 18.24 | 18.31 | 18.07 | 18.08 | 27,228 | -0.10(-0.56%) |
Sep 19, 2016 | 17.92 | 18.20 | 17.92 | 18.18 | 80,251 | +0.36(+2.01%) |
Sep 16, 2016 | 18.40 | 18.40 | 17.29 | 17.82 | 445,581 | -0.51(-2.76%) |
Sep 15, 2016 | 18.18 | 18.34 | 17.92 | 18.33 | 61,923 | +0.19(+1.07%) |
Sep 14, 2016 | 18.23 | 18.25 | 18.09 | 18.13 | 74,301 | -0.05(-0.30%) |
Sep 13, 2016 | 18.31 | 18.33 | 18.05 | 18.19 | 71,339 | -0.23(-1.22%) |
Sep 12, 2016 | 18.22 | 18.41 | 17.97 | 18.41 | 93,164 | +0.31(+1.72%) |
Sep 09, 2016 | 18.25 | 18.29 | 18.08 | 18.10 | 87,409 | -0.20(-1.10%) |
Sep 08, 2016 | 18.30 | 18.34 | 18.13 | 18.31 | 87,102 | +0.01(+0.04%) |
Sep 07, 2016 | 18.06 | 18.31 | 18.06 | 18.30 | 82,029 | +0.17(+0.94%) |
Sep 06, 2016 | 18.09 | 18.23 | 18.06 | 18.13 | 111,114 | +0.01(+0.04%) |
Sep 02, 2016 | 17.96 | 18.12 | 18.12 | 18.12 | 38,723 | +0.23(+1.30%) |
Sep 01, 2016 | 18.02 | 18.02 | 17.69 | 17.89 | 128,986 | -0.10(-0.56%) |
Aug 31, 2016 | 17.85 | 18.09 | 17.69 | 17.99 | 123,719 | +0.22(+1.21%) |
Aug 30, 2016 | 17.44 | 17.79 | 17.43 | 17.77 | 118,738 | +0.39(+2.26%) |
Aug 29, 2016 | 17.42 | 17.43 | 17.35 | 17.38 | 37,144 | +0.02(+0.13%) |
Aug 26, 2016 | 17.39 | 17.47 | 17.24 | 17.35 | 63,351 | -0.03(-0.18%) |
Aug 25, 2016 | 17.32 | 17.40 | 17.24 | 17.39 | 40,895 | +0.05(+0.31%) |
Aug 24, 2016 | 17.31 | 17.42 | 17.20 | 17.33 | 42,763 | +0.00(+0.00%) |
Aug 23, 2016 | 17.37 | 17.45 | 17.28 | 17.33 | 49,834 | +0.02(+0.09%) |
Aug 22, 2016 | 17.20 | 17.35 | 17.19 | 17.32 | 59,757 | +0.08(+0.45%) |
Aug 19, 2016 | 17.02 | 17.26 | 17.02 | 17.24 | 64,815 | +0.18(+1.08%) |
Aug 18, 2016 | 17.05 | 17.12 | 16.98 | 17.05 | 38,191 | -0.01(-0.05%) |
Aug 17, 2016 | 16.98 | 17.18 | 16.94 | 17.06 | 49,642 | +0.08(+0.50%) |
Aug 16, 2016 | 16.91 | 17.21 | 16.88 | 16.98 | 51,384 | +0.06(+0.36%) |
Aug 15, 2016 | 16.96 | 17.02 | 16.91 | 16.91 | 38,406 | -0.05(-0.32%) |
Aug 12, 2016 | 16.91 | 17.07 | 16.73 | 16.97 | 52,090 | +0.04(+0.23%) |
Aug 11, 2016 | 16.85 | 16.98 | 16.78 | 16.93 | 58,980 | +0.10(+0.60%) |
Aug 10, 2016 | 16.98 | 16.98 | 16.76 | 16.83 | 61,019 | -0.13(-0.77%) |
Aug 09, 2016 | 17.02 | 17.08 | 16.88 | 16.96 | 114,427 | +0.02(+0.09%) |
Aug 08, 2016 | 17.10 | 17.16 | 16.90 | 16.95 | 57,943 | -0.16(-0.95%) |
Aug 05, 2016 | 16.77 | 17.13 | 16.77 | 17.11 | 138,111 | +0.41(+2.45%) |
Aug 04, 2016 | 16.69 | 16.85 | 16.61 | 16.70 | 110,170 | +0.02(+0.09%) |
Aug 03, 2016 | 16.55 | 16.75 | 16.55 | 16.68 | 149,506 | +0.13(+0.79%) |
Aug 02, 2016 | 16.30 | 16.56 | 16.30 | 16.55 | 131,336 | +0.22(+1.37%) |
Aug 01, 2016 | 16.31 | 16.37 | 16.23 | 16.33 | 61,423 | +0.08(+0.47%) |
Jul 29, 2016 | 16.30 | 16.40 | 16.24 | 16.25 | 123,785 | +0.00(+0.00%) |
Jul 28, 2016 | 15.84 | 16.49 | 15.39 | 16.25 | 155,160 | -0.61(-3.61%) |
Jul 27, 2016 | 16.97 | 17.32 | 16.73 | 16.86 | 145,844 | +0.02(+0.14%) |
Jul 26, 2016 | 16.78 | 16.89 | 16.69 | 16.84 | 98,371 | +0.10(+0.60%) |
Jul 25, 2016 | 17.03 | 17.10 | 16.61 | 16.74 | 122,856 | -0.37(-2.16%) |
Jul 22, 2016 | 16.68 | 17.13 | 16.61 | 17.11 | 136,040 | +0.42(+2.54%) |
Jul 21, 2016 | 16.69 | 16.76 | 16.64 | 16.68 | 124,657 | -0.11(-0.64%) |
Jul 20, 2016 | 16.69 | 16.79 | 16.61 | 16.79 | 92,921 | +0.10(+0.60%) |
Jul 19, 2016 | 16.69 | 16.76 | 16.60 | 16.69 | 157,132 | -0.01(-0.05%) |
Jul 18, 2016 | 16.61 | 16.75 | 16.50 | 16.70 | 167,735 | +0.04(+0.23%) |
Jul 15, 2016 | 16.41 | 16.68 | 16.20 | 16.66 | 284,212 | +0.35(+2.13%) |
Jul 14, 2016 | 16.18 | 16.48 | 16.06 | 16.31 | 180,256 | +0.29(+1.78%) |
Jul 13, 2016 | 15.99 | 16.18 | 15.87 | 16.03 | 226,829 | +0.05(+0.29%) |
Jul 12, 2016 | 16.00 | 16.11 | 15.84 | 15.98 | 347,882 | -0.02(-0.10%) |
Jul 11, 2016 | 15.88 | 16.13 | 15.78 | 16.00 | 177,078 | +0.02(+0.10%) |
Jul 08, 2016 | 16.04 | 16.30 | 15.95 | 15.98 | 187,095 | -0.02(-0.14%) |
Jul 07, 2016 | 15.98 | 16.08 | 15.91 | 16.01 | 128,381 | -0.15(-0.95%) |
Jul 05, 2016 | 16.18 | 16.26 | 15.90 | 16.16 | 193,949 | -0.07(-0.43%) |
Jul 01, 2016 | 16.23 | 16.23 | 16.23 | 16.23 | 260,959 | +0.03(+0.19%) |
Jun 30, 2016 | 15.63 | 16.20 | 15.63 | 16.20 | 161,309 | +0.46(+2.94%) |
Jun 29, 2016 | 15.78 | 15.81 | 15.61 | 15.74 | 70,408 | +0.22(+1.39%) |
Jun 28, 2016 | 15.47 | 15.60 | 15.29 | 15.52 | 86,570 | +0.19(+1.26%) |
Jun 27, 2016 | 15.55 | 15.55 | 15.20 | 15.33 | 93,031 | -0.36(-2.31%) |
Jun 24, 2016 | 15.67 | 15.84 | 15.40 | 15.69 | 209,800 | -0.57(-3.51%) |
Jun 23, 2016 | 15.94 | 16.40 | 15.94 | 16.26 | 220,889 | +0.41(+2.58%) |
Jun 22, 2016 | 15.85 | 15.97 | 15.81 | 15.85 | 132,736 | -0.07(-0.44%) |
Jun 21, 2016 | 15.84 | 15.93 | 15.73 | 15.92 | 103,836 | +0.10(+0.63%) |
Jun 20, 2016 | 15.62 | 15.90 | 15.61 | 15.82 | 122,706 | +0.37(+2.39%) |
Jun 17, 2016 | 15.64 | 15.74 | 15.17 | 15.45 | 187,268 | -0.13(-0.84%) |
Jun 16, 2016 | 15.43 | 15.63 | 15.30 | 15.58 | 66,978 | +0.05(+0.35%) |
Jun 15, 2016 | 15.74 | 15.91 | 15.49 | 15.53 | 92,386 | -0.15(-0.98%) |
Jun 14, 2016 | 15.64 | 15.74 | 15.50 | 15.68 | 40,849 | +0.08(+0.49%) |
Jun 13, 2016 | 15.45 | 15.64 | 15.42 | 15.61 | 73,204 | +0.03(+0.20%) |
Jun 10, 2016 | 15.67 | 15.71 | 15.44 | 15.57 | 52,059 | -0.16(-1.03%) |
Jun 09, 2016 | 15.88 | 15.88 | 15.47 | 15.74 | 46,074 | -0.17(-1.07%) |
Jun 08, 2016 | 15.80 | 15.95 | 15.79 | 15.91 | 75,627 | +0.12(+0.73%) |
Jun 07, 2016 | 15.85 | 15.93 | 15.72 | 15.79 | 43,040 | -0.06(-0.39%) |
Jun 06, 2016 | 15.58 | 15.97 | 15.58 | 15.85 | 118,246 | +0.26(+1.68%) |
Jun 03, 2016 | 15.57 | 15.62 | 15.27 | 15.59 | 80,426 | -0.02(-0.10%) |
Jun 02, 2016 | 15.26 | 15.60 | 15.19 | 15.60 | 69,837 | +0.26(+1.69%) |
Jun 01, 2016 | 15.37 | 15.41 | 15.30 | 15.35 | 51,587 | -0.06(-0.40%) |
May 31, 2016 | 15.35 | 15.56 | 15.08 | 15.41 | 106,139 | +0.01(+0.05%) |
May 27, 2016 | 15.22 | 15.40 | 15.40 | 15.40 | 66,441 | +0.21(+1.41%) |
May 26, 2016 | 15.09 | 15.25 | 15.09 | 15.19 | 80,554 | +0.01(+0.05%) |
May 25, 2016 | 15.06 | 15.22 | 15.03 | 15.18 | 59,014 | +0.11(+0.71%) |
May 24, 2016 | 14.83 | 15.11 | 14.83 | 15.07 | 67,777 | +0.26(+1.75%) |
May 23, 2016 | 14.95 | 14.95 | 14.80 | 14.81 | 45,949 | -0.15(-0.97%) |
May 20, 2016 | 14.79 | 14.96 | 14.79 | 14.96 | 40,892 | +0.15(+1.03%) |
May 19, 2016 | 14.78 | 14.88 | 14.62 | 14.80 | 65,141 | -0.07(-0.46%) |
May 18, 2016 | 14.59 | 14.98 | 14.59 | 14.87 | 82,495 | +0.22(+1.51%) |
May 17, 2016 | 14.93 | 14.99 | 14.61 | 14.65 | 102,784 | -0.34(-2.29%) |
May 16, 2016 | 14.93 | 15.08 | 14.91 | 14.99 | 45,045 | +0.11(+0.77%) |
May 13, 2016 | 14.95 | 14.96 | 14.80 | 14.88 | 44,094 | -0.06(-0.41%) |
May 12, 2016 | 15.09 | 15.09 | 14.80 | 14.94 | 55,190 | +0.02(+0.10%) |
May 11, 2016 | 14.96 | 15.12 | 14.88 | 14.93 | 27,867 | -0.02(-0.15%) |
May 10, 2016 | 14.93 | 15.03 | 14.88 | 14.95 | 41,998 | +0.07(+0.46%) |
May 09, 2016 | 14.80 | 14.93 | 14.77 | 14.88 | 33,514 | +0.03(+0.21%) |
May 06, 2016 | 14.58 | 15.07 | 14.58 | 14.85 | 49,623 | +0.02(+0.10%) |
May 05, 2016 | 14.96 | 14.96 | 14.79 | 14.83 | 65,955 | -0.10(-0.66%) |
May 04, 2016 | 14.96 | 15.06 | 14.88 | 14.93 | 41,973 | -0.10(-0.66%) |
May 03, 2016 | 15.16 | 15.39 | 14.89 | 15.03 | 72,610 | -0.13(-0.86%) |
May 02, 2016 | 15.08 | 15.25 | 14.99 | 15.16 | 139,814 | +0.10(+0.66%) |
Apr 29, 2016 | 15.05 | 15.15 | 14.88 | 15.06 | 45,957 | -0.05(-0.30%) |
Apr 28, 2016 | 15.19 | 15.26 | 15.04 | 15.11 | 127,000 | -0.08(-0.55%) |
Apr 27, 2016 | 15.44 | 15.45 | 15.17 | 15.19 | 59,053 | -0.25(-1.63%) |
Apr 26, 2016 | 15.31 | 15.50 | 15.31 | 15.44 | 48,207 | +0.12(+0.80%) |
Apr 25, 2016 | 15.15 | 15.32 | 15.09 | 15.32 | 79,274 | +0.16(+1.06%) |
Apr 22, 2016 | 15.00 | 15.19 | 14.99 | 15.16 | 63,957 | +0.13(+0.86%) |
Apr 21, 2016 | 15.10 | 15.10 | 14.98 | 15.03 | 37,751 | -0.04(-0.25%) |
Apr 20, 2016 | 14.99 | 15.11 | 14.93 | 15.07 | 34,886 | +0.05(+0.36%) |
Apr 19, 2016 | 15.09 | 15.11 | 14.96 | 15.02 | 61,826 | -0.02(-0.15%) |
Apr 18, 2016 | 14.88 | 15.11 | 15.06 | 15.04 | 60,722 | -0.02(-0.10%) |
Apr 15, 2016 | 14.93 | 15.06 | 14.77 | 15.06 | 25,070 | +0.06(+0.41%) |
Apr 14, 2016 | 15.06 | 15.11 | 14.96 | 14.99 | 46,788 | -0.07(-0.46%) |
Apr 13, 2016 | 14.80 | 15.07 | 14.80 | 15.06 | 70,505 | +0.31(+2.07%) |
Apr 12, 2016 | 14.56 | 14.80 | 14.49 | 14.76 | 39,153 | +0.23(+1.58%) |
Apr 11, 2016 | 14.61 | 14.77 | 14.51 | 14.53 | 33,856 | -0.07(-0.47%) |
Apr 08, 2016 | 14.50 | 14.61 | 14.44 | 14.60 | 44,556 | +0.18(+1.27%) |
Apr 07, 2016 | 14.57 | 14.58 | 14.35 | 14.41 | 54,871 | -0.23(-1.56%) |
Apr 06, 2016 | 14.74 | 14.74 | 14.54 | 14.64 | 33,821 | -0.13(-0.88%) |
Apr 05, 2016 | 14.93 | 14.96 | 14.76 | 14.77 | 37,536 | -0.28(-1.88%) |
Apr 04, 2016 | 14.93 | 15.09 | 14.91 | 15.06 | 62,460 | +0.08(+0.51%) |