Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.23 | 16.25 | 15.99 | 16.09 | 330,689 | -0.12(-0.74%) |
Jun 29, 2017 | 16.29 | 16.30 | 16.03 | 16.21 | 344,152 | -0.09(-0.54%) |
Jun 28, 2017 | 16.27 | 16.43 | 16.20 | 16.30 | 306,098 | +0.10(+0.64%) |
Jun 27, 2017 | 16.33 | 16.43 | 16.13 | 16.19 | 294,357 | -0.14(-0.83%) |
Jun 26, 2017 | 16.19 | 16.37 | 16.14 | 16.33 | 610,553 | +0.21(+1.28%) |
Jun 23, 2017 | 16.01 | 16.17 | 16.00 | 16.12 | 385,934 | +0.12(+0.75%) |
Jun 22, 2017 | 16.13 | 16.22 | 16.00 | 16.00 | 206,768 | -0.09(-0.55%) |
Jun 21, 2017 | 16.33 | 16.35 | 16.02 | 16.09 | 218,122 | -0.21(-1.32%) |
Jun 20, 2017 | 16.24 | 16.31 | 16.11 | 16.31 | 235,093 | +0.03(+0.20%) |
Jun 19, 2017 | 16.16 | 16.30 | 15.99 | 16.27 | 376,654 | +0.17(+1.04%) |
Jun 16, 2017 | 15.94 | 16.13 | 15.92 | 16.11 | 645,471 | +0.06(+0.40%) |
Jun 15, 2017 | 16.00 | 16.21 | 16.00 | 16.04 | 276,350 | -0.09(-0.54%) |
Jun 14, 2017 | 16.23 | 16.25 | 16.01 | 16.13 | 231,824 | -0.06(-0.39%) |
Jun 13, 2017 | 16.09 | 16.42 | 15.99 | 16.19 | 449,726 | +0.10(+0.64%) |
Jun 12, 2017 | 16.00 | 16.21 | 15.95 | 16.09 | 501,639 | +0.08(+0.50%) |
Jun 09, 2017 | 15.83 | 16.11 | 15.68 | 16.01 | 633,132 | +0.19(+1.21%) |
Jun 08, 2017 | 15.64 | 15.91 | 15.49 | 15.82 | 386,664 | +0.18(+1.17%) |
Jun 07, 2017 | 15.62 | 15.78 | 15.54 | 15.64 | 380,466 | -0.02(-0.15%) |
Jun 06, 2017 | 15.69 | 15.88 | 15.49 | 15.66 | 564,605 | -0.10(-0.66%) |
Jun 05, 2017 | 15.85 | 15.94 | 15.72 | 15.76 | 574,309 | -0.16(-1.00%) |
Jun 02, 2017 | 16.09 | 16.13 | 15.82 | 15.92 | 855,226 | -0.08(-0.50%) |
Jun 01, 2017 | 15.80 | 16.39 | 15.78 | 16.00 | 7,924,807 | +0.19(+1.21%) |
May 31, 2017 | 15.75 | 15.93 | 15.66 | 15.81 | 1,697,112 | +0.65(+4.25%) |
May 30, 2017 | 15.27 | 15.31 | 15.10 | 15.17 | 233,135 | -0.10(-0.63%) |
May 26, 2017 | 15.25 | 15.33 | 15.10 | 15.26 | 184,479 | +0.07(+0.47%) |
May 25, 2017 | 15.27 | 15.44 | 15.09 | 15.19 | 316,080 | -0.02(-0.10%) |
May 24, 2017 | 15.10 | 15.32 | 15.03 | 15.21 | 259,941 | +0.14(+0.95%) |
May 23, 2017 | 15.05 | 15.19 | 15.03 | 15.06 | 259,233 | +0.04(+0.26%) |
May 22, 2017 | 15.02 | 15.07 | 14.94 | 15.02 | 385,350 | +0.00(+0.00%) |
May 19, 2017 | 15.09 | 15.14 | 14.99 | 15.02 | 387,472 | -0.06(-0.42%) |
May 18, 2017 | 14.95 | 15.22 | 14.90 | 15.09 | 434,361 | +0.10(+0.63%) |
May 17, 2017 | 14.87 | 15.05 | 14.78 | 14.99 | 319,057 | +0.06(+0.42%) |
May 16, 2017 | 15.06 | 15.07 | 14.89 | 14.93 | 226,700 | -0.07(-0.48%) |
May 15, 2017 | 14.97 | 15.10 | 14.96 | 15.00 | 274,941 | +0.10(+0.64%) |
May 12, 2017 | 14.99 | 15.10 | 14.87 | 14.91 | 264,775 | -0.17(-1.10%) |
May 11, 2017 | 15.25 | 15.25 | 14.95 | 15.07 | 270,200 | -0.25(-1.65%) |
May 10, 2017 | 14.98 | 15.35 | 14.86 | 15.33 | 254,583 | +0.32(+2.11%) |
May 09, 2017 | 15.57 | 15.83 | 14.97 | 15.01 | 408,157 | -0.19(-1.25%) |
May 08, 2017 | 15.43 | 15.49 | 15.14 | 15.20 | 513,417 | -0.23(-1.49%) |
May 05, 2017 | 15.30 | 15.48 | 15.19 | 15.43 | 296,541 | +0.15(+0.98%) |
May 04, 2017 | 15.49 | 15.49 | 15.12 | 15.28 | 321,984 | -0.25(-1.58%) |
May 03, 2017 | 15.59 | 15.66 | 15.33 | 15.52 | 300,945 | -0.09(-0.61%) |
May 02, 2017 | 15.55 | 15.66 | 15.45 | 15.62 | 279,278 | +0.06(+0.41%) |
May 01, 2017 | 15.36 | 15.65 | 15.36 | 15.55 | 358,374 | +0.22(+1.45%) |
Apr 28, 2017 | 15.77 | 15.78 | 15.21 | 15.33 | 442,778 | -0.40(-2.52%) |
Apr 27, 2017 | 16.02 | 16.05 | 15.70 | 15.73 | 226,982 | -0.25(-1.54%) |
Apr 26, 2017 | 15.84 | 16.11 | 15.78 | 15.97 | 390,808 | +0.13(+0.80%) |
Apr 25, 2017 | 15.84 | 15.90 | 15.71 | 15.85 | 460,185 | +0.09(+0.55%) |
Apr 24, 2017 | 15.79 | 15.80 | 15.49 | 15.76 | 348,688 | +0.11(+0.70%) |
Apr 21, 2017 | 15.78 | 15.79 | 15.63 | 15.65 | 320,363 | -0.14(-0.90%) |
Apr 20, 2017 | 15.82 | 15.86 | 15.66 | 15.79 | 256,384 | +0.01(+0.05%) |
Apr 19, 2017 | 15.67 | 15.84 | 15.56 | 15.79 | 297,709 | +0.15(+0.96%) |
Apr 18, 2017 | 15.66 | 15.67 | 15.52 | 15.64 | 316,335 | -0.05(-0.30%) |
Apr 17, 2017 | 15.48 | 15.68 | 15.41 | 15.68 | 232,040 | +0.24(+1.53%) |
Apr 13, 2017 | 15.49 | 15.54 | 15.36 | 15.45 | 184,924 | -0.04(-0.25%) |
Apr 12, 2017 | 15.57 | 15.57 | 15.37 | 15.49 | 180,808 | -0.11(-0.71%) |
Apr 11, 2017 | 15.42 | 15.63 | 15.41 | 15.60 | 312,214 | +0.20(+1.28%) |
Apr 10, 2017 | 15.19 | 15.51 | 15.14 | 15.40 | 320,463 | +0.16(+1.03%) |
Apr 07, 2017 | 15.25 | 15.28 | 15.10 | 15.24 | 814,533 | -0.02(-0.15%) |
Apr 06, 2017 | 15.15 | 15.29 | 15.04 | 15.27 | 269,699 | +0.12(+0.78%) |
Apr 05, 2017 | 15.37 | 15.43 | 15.08 | 15.15 | 329,247 | -0.13(-0.88%) |
Apr 04, 2017 | 15.23 | 15.28 | 15.10 | 15.28 | 265,269 | +0.03(+0.21%) |
Apr 03, 2017 | 15.56 | 15.59 | 15.17 | 15.25 | 241,266 | -0.31(-1.97%) |
Mar 31, 2017 | 15.33 | 15.61 | 15.33 | 15.56 | 391,624 | +0.20(+1.33%) |
Mar 30, 2017 | 15.03 | 15.38 | 15.00 | 15.35 | 345,711 | +0.32(+2.15%) |
Mar 29, 2017 | 14.97 | 15.06 | 14.93 | 15.03 | 332,778 | +0.08(+0.53%) |
Mar 28, 2017 | 14.97 | 15.00 | 14.79 | 14.95 | 312,218 | +0.01(+0.05%) |
Mar 27, 2017 | 14.98 | 15.04 | 14.79 | 14.94 | 446,063 | -0.12(-0.78%) |
Mar 24, 2017 | 15.20 | 15.35 | 15.04 | 15.06 | 221,298 | -0.13(-0.83%) |
Mar 23, 2017 | 15.21 | 15.30 | 15.10 | 15.19 | 443,502 | -0.05(-0.31%) |
Mar 22, 2017 | 15.11 | 15.29 | 14.90 | 15.23 | 276,367 | +0.16(+1.04%) |
Mar 21, 2017 | 15.32 | 15.45 | 14.92 | 15.08 | 308,978 | -0.19(-1.23%) |
Mar 20, 2017 | 15.56 | 15.58 | 15.25 | 15.26 | 277,520 | -0.27(-1.76%) |
Mar 17, 2017 | 15.49 | 15.55 | 15.40 | 15.54 | 392,729 | +0.02(+0.15%) |
Mar 16, 2017 | 15.35 | 15.60 | 15.33 | 15.51 | 229,164 | +0.21(+1.38%) |
Mar 15, 2017 | 15.07 | 15.40 | 15.07 | 15.30 | 417,376 | +0.31(+2.04%) |
Mar 14, 2017 | 14.93 | 15.11 | 14.93 | 15.00 | 339,807 | +0.08(+0.52%) |
Mar 13, 2017 | 14.82 | 15.09 | 14.82 | 14.92 | 301,204 | +0.10(+0.69%) |
Mar 10, 2017 | 14.79 | 14.94 | 14.65 | 14.82 | 292,282 | +0.10(+0.69%) |
Mar 09, 2017 | 15.11 | 15.23 | 14.70 | 14.72 | 382,189 | -0.43(-2.84%) |
Mar 08, 2017 | 15.51 | 15.55 | 15.15 | 15.15 | 314,959 | -0.34(-2.22%) |
Mar 07, 2017 | 15.55 | 15.65 | 15.40 | 15.49 | 223,986 | -0.15(-0.95%) |
Mar 06, 2017 | 15.43 | 15.75 | 15.36 | 15.64 | 268,819 | +0.05(+0.30%) |
Mar 03, 2017 | 15.77 | 15.77 | 15.32 | 15.59 | 399,549 | -0.19(-1.19%) |
Mar 02, 2017 | 15.76 | 15.84 | 15.64 | 15.78 | 289,580 | -0.06(-0.40%) |
Mar 01, 2017 | 15.78 | 16.00 | 15.70 | 15.84 | 319,400 | +0.16(+1.00%) |
Feb 28, 2017 | 16.00 | 16.01 | 15.65 | 15.69 | 508,018 | -0.34(-2.15%) |
Feb 27, 2017 | 15.80 | 16.11 | 15.71 | 16.03 | 352,955 | +0.23(+1.44%) |
Feb 24, 2017 | 15.89 | 15.91 | 15.69 | 15.80 | 287,712 | -0.07(-0.44%) |
Feb 23, 2017 | 16.28 | 16.58 | 15.85 | 15.87 | 640,628 | +0.00(+0.00%) |
Feb 22, 2017 | 15.94 | 15.94 | 15.67 | 15.87 | 242,069 | -0.02(-0.10%) |
Feb 21, 2017 | 15.80 | 16.01 | 15.72 | 15.89 | 361,946 | +0.16(+0.99%) |
Feb 17, 2017 | 15.73 | 15.73 | 15.73 | 0 | -0.12(-0.79%) | |
Feb 16, 2017 | 15.98 | 16.07 | 15.83 | 15.86 | 254,850 | -0.18(-1.12%) |
Feb 15, 2017 | 16.01 | 16.04 | 15.73 | 16.04 | 345,882 | -0.09(-0.58%) |
Feb 14, 2017 | 15.98 | 16.17 | 15.82 | 16.13 | 264,395 | +0.09(+0.53%) |
Feb 13, 2017 | 16.05 | 16.12 | 15.98 | 16.05 | 173,677 | +0.09(+0.54%) |
Feb 10, 2017 | 15.93 | 16.03 | 15.88 | 15.96 | 167,702 | +0.11(+0.69%) |
Feb 09, 2017 | 15.78 | 15.95 | 15.78 | 15.85 | 166,544 | +0.02(+0.15%) |
Feb 08, 2017 | 15.89 | 15.98 | 15.55 | 15.83 | 251,434 | -0.09(-0.54%) |
Feb 07, 2017 | 15.94 | 16.18 | 15.82 | 15.91 | 222,479 | -0.05(-0.34%) |
Feb 06, 2017 | 15.94 | 16.00 | 15.86 | 15.97 | 228,324 | +0.03(+0.20%) |
Feb 03, 2017 | 15.72 | 15.95 | 15.62 | 15.94 | 181,647 | +0.34(+2.15%) |
Feb 02, 2017 | 15.59 | 15.74 | 15.49 | 15.60 | 185,794 | +0.02(+0.10%) |
Feb 01, 2017 | 15.73 | 15.90 | 15.52 | 15.59 | 286,036 | -0.10(-0.65%) |
Jan 31, 2017 | 15.86 | 15.86 | 15.62 | 15.69 | 304,862 | -0.19(-1.18%) |
Jan 30, 2017 | 16.40 | 16.43 | 15.83 | 15.87 | 412,631 | -0.53(-3.23%) |
Jan 27, 2017 | 16.59 | 16.65 | 16.30 | 16.40 | 358,356 | -0.12(-0.71%) |
Jan 26, 2017 | 16.49 | 16.61 | 16.41 | 16.52 | 484,203 | +0.12(+0.71%) |
Jan 25, 2017 | 16.27 | 16.64 | 16.18 | 16.40 | 432,843 | +0.26(+1.63%) |
Jan 24, 2017 | 16.24 | 16.33 | 16.10 | 16.14 | 393,461 | -0.09(-0.53%) |
Jan 23, 2017 | 15.94 | 16.25 | 15.86 | 16.23 | 281,631 | +0.30(+1.90%) |
Jan 20, 2017 | 15.83 | 16.02 | 15.81 | 15.92 | 210,884 | +0.03(+0.20%) |
Jan 19, 2017 | 15.82 | 15.93 | 15.66 | 15.89 | 245,520 | +0.05(+0.34%) |
Jan 18, 2017 | 15.81 | 15.87 | 15.68 | 15.84 | 138,157 | +0.05(+0.34%) |
Jan 17, 2017 | 15.75 | 15.85 | 15.58 | 15.78 | 175,570 | +0.05(+0.30%) |
Jan 13, 2017 | 15.74 | 15.74 | 15.74 | 0 | +0.05(+0.30%) | |
Jan 12, 2017 | 15.71 | 15.72 | 15.41 | 15.69 | 208,073 | -0.08(-0.49%) |
Jan 11, 2017 | 15.65 | 15.87 | 15.53 | 15.77 | 218,884 | +0.12(+0.74%) |
Jan 10, 2017 | 15.55 | 15.91 | 15.51 | 15.65 | 236,225 | +0.02(+0.10%) |
Jan 09, 2017 | 15.66 | 15.71 | 15.42 | 15.64 | 476,440 | -0.04(-0.25%) |
Jan 06, 2017 | 15.92 | 15.92 | 15.64 | 15.68 | 283,312 | -0.19(-1.17%) |
Jan 05, 2017 | 16.16 | 16.16 | 15.59 | 15.86 | 403,766 | -0.30(-1.87%) |
Jan 04, 2017 | 16.17 | 16.20 | 16.02 | 16.16 | 415,321 | +0.06(+0.39%) |
Jan 03, 2017 | 16.08 | 16.15 | 15.93 | 16.10 | 416,671 | +0.18(+1.12%) |
Dec 30, 2016 | 15.92 | 15.92 | 15.92 | 0 | -0.04(-0.24%) | |
Dec 29, 2016 | 15.81 | 16.03 | 15.81 | 15.96 | 180,590 | +0.22(+1.38%) |
Dec 28, 2016 | 16.06 | 16.15 | 15.68 | 15.75 | 305,644 | -0.29(-1.84%) |
Dec 27, 2016 | 16.06 | 16.12 | 15.96 | 16.04 | 329,359 | -0.02(-0.10%) |
Dec 23, 2016 | 16.06 | 16.06 | 16.06 | 0 | +0.12(+0.77%) | |
Dec 22, 2016 | 16.10 | 16.10 | 15.75 | 15.93 | 266,005 | -0.16(-1.01%) |
Dec 21, 2016 | 16.39 | 16.51 | 16.04 | 16.09 | 343,339 | -0.36(-2.20%) |
Dec 20, 2016 | 16.43 | 16.55 | 16.11 | 16.46 | 460,084 | +0.02(+0.14%) |
Dec 19, 2016 | 16.33 | 16.61 | 16.33 | 16.43 | 327,446 | +0.10(+0.61%) |
Dec 16, 2016 | 15.86 | 16.60 | 15.86 | 16.33 | 1,429,389 | +0.59(+3.72%) |
Dec 15, 2016 | 15.82 | 16.16 | 15.70 | 15.75 | 319,217 | -0.12(-0.78%) |
Dec 14, 2016 | 16.07 | 16.13 | 15.79 | 15.87 | 358,948 | -0.20(-1.25%) |
Dec 13, 2016 | 16.41 | 16.49 | 15.93 | 16.07 | 301,337 | -0.29(-1.79%) |
Dec 12, 2016 | 16.26 | 16.52 | 16.16 | 16.36 | 485,419 | +0.08(+0.47%) |
Dec 09, 2016 | 16.19 | 16.34 | 16.10 | 16.29 | 305,799 | +0.06(+0.38%) |
Dec 08, 2016 | 15.96 | 16.23 | 15.78 | 16.23 | 307,070 | +0.24(+1.49%) |
Dec 07, 2016 | 15.83 | 16.26 | 15.80 | 15.99 | 472,090 | +0.19(+1.17%) |
Dec 06, 2016 | 15.46 | 15.86 | 15.43 | 15.80 | 346,978 | +0.39(+2.55%) |
Dec 05, 2016 | 14.89 | 15.42 | 14.88 | 15.41 | 379,658 | +0.59(+4.01%) |
Dec 02, 2016 | 14.91 | 15.35 | 14.78 | 14.81 | 667,073 | -0.09(-0.62%) |
Dec 01, 2016 | 14.75 | 14.93 | 14.63 | 14.91 | 565,707 | +0.14(+0.94%) |
Nov 30, 2016 | 15.10 | 15.10 | 14.71 | 14.77 | 423,930 | -0.29(-1.94%) |
Nov 29, 2016 | 15.22 | 15.55 | 15.05 | 15.06 | 417,560 | -0.10(-0.66%) |
Nov 28, 2016 | 15.18 | 15.34 | 15.12 | 15.16 | 342,833 | +0.10(+0.67%) |
Nov 25, 2016 | 15.02 | 15.09 | 15.00 | 15.06 | 206,616 | +0.11(+0.77%) |
Nov 23, 2016 | 14.95 | 14.95 | 14.95 | 0 | -0.03(-0.20%) | |
Nov 22, 2016 | 14.87 | 15.02 | 14.75 | 14.98 | 293,375 | +0.17(+1.14%) |
Nov 21, 2016 | 14.78 | 14.92 | 14.73 | 14.81 | 173,805 | +0.08(+0.52%) |
Nov 18, 2016 | 14.89 | 14.92 | 14.72 | 14.73 | 238,668 | -0.13(-0.88%) |
Nov 17, 2016 | 14.88 | 15.12 | 14.81 | 14.86 | 125,914 | +0.01(+0.05%) |
Nov 16, 2016 | 14.66 | 14.93 | 14.66 | 14.85 | 192,656 | +0.13(+0.88%) |
Nov 15, 2016 | 15.42 | 15.42 | 14.59 | 14.72 | 273,127 | -0.72(-4.66%) |
Nov 14, 2016 | 14.97 | 15.47 | 14.93 | 15.44 | 432,819 | +0.54(+3.65%) |
Nov 11, 2016 | 14.59 | 15.06 | 14.59 | 14.90 | 500,871 | +0.41(+2.86%) |
Nov 10, 2016 | 14.44 | 14.60 | 14.07 | 14.49 | 349,591 | +0.26(+1.83%) |
Nov 09, 2016 | 13.24 | 14.26 | 13.21 | 14.23 | 437,402 | +0.77(+5.75%) |
Nov 08, 2016 | 13.18 | 13.64 | 13.15 | 13.45 | 324,815 | +0.24(+1.80%) |
Nov 07, 2016 | 13.31 | 13.47 | 13.13 | 13.21 | 438,068 | -0.02(-0.12%) |
Nov 04, 2016 | 12.86 | 13.44 | 12.83 | 13.23 | 314,835 | +0.38(+2.92%) |
Nov 03, 2016 | 13.53 | 13.57 | 12.61 | 12.85 | 566,608 | -0.65(-4.82%) |
Nov 02, 2016 | 13.44 | 13.56 | 13.34 | 13.51 | 229,484 | +0.08(+0.57%) |
Nov 01, 2016 | 13.57 | 13.57 | 13.25 | 13.43 | 314,513 | -0.14(-1.02%) |
Oct 31, 2016 | 13.53 | 13.65 | 13.48 | 13.57 | 223,646 | +0.05(+0.40%) |
Oct 28, 2016 | 13.56 | 13.65 | 13.34 | 13.51 | 239,435 | -0.02(-0.11%) |
Oct 27, 2016 | 13.83 | 13.83 | 13.50 | 13.53 | 185,385 | -0.20(-1.45%) |
Oct 26, 2016 | 13.99 | 13.99 | 13.67 | 13.73 | 308,661 | -0.27(-1.91%) |
Oct 25, 2016 | 13.98 | 14.01 | 13.87 | 13.99 | 213,709 | +0.03(+0.22%) |
Oct 24, 2016 | 13.79 | 14.09 | 13.78 | 13.96 | 206,948 | +0.25(+1.83%) |
Oct 21, 2016 | 13.59 | 13.74 | 13.54 | 13.71 | 149,871 | +0.02(+0.17%) |
Oct 20, 2016 | 13.77 | 13.85 | 13.56 | 13.69 | 152,621 | -0.07(-0.50%) |
Oct 19, 2016 | 13.66 | 13.77 | 13.61 | 13.76 | 201,258 | +0.09(+0.67%) |
Oct 18, 2016 | 13.60 | 13.82 | 13.52 | 13.67 | 215,414 | +0.20(+1.47%) |
Oct 17, 2016 | 13.50 | 13.67 | 13.45 | 13.47 | 224,255 | -0.01(-0.06%) |
Oct 14, 2016 | 13.61 | 13.81 | 13.41 | 13.48 | 319,703 | -0.11(-0.84%) |
Oct 13, 2016 | 13.64 | 13.97 | 13.51 | 13.59 | 398,696 | -0.05(-0.34%) |
Oct 12, 2016 | 13.49 | 13.67 | 13.39 | 13.64 | 333,900 | -0.08(-0.56%) |
Oct 11, 2016 | 14.13 | 14.13 | 13.53 | 13.71 | 621,064 | -0.62(-4.36%) |
Oct 10, 2016 | 14.19 | 14.44 | 14.19 | 14.34 | 263,972 | +0.14(+1.02%) |
Oct 07, 2016 | 14.51 | 14.73 | 14.16 | 14.19 | 489,161 | -0.27(-1.84%) |
Oct 06, 2016 | 14.41 | 14.52 | 14.23 | 14.46 | 270,753 | +0.04(+0.26%) |
Oct 05, 2016 | 14.60 | 14.66 | 14.39 | 14.42 | 284,495 | -0.15(-1.05%) |
Oct 04, 2016 | 14.57 | 14.85 | 14.50 | 14.57 | 251,486 | -0.02(-0.16%) |
Oct 03, 2016 | 14.64 | 14.64 | 14.47 | 14.60 | 202,200 | -0.07(-0.47%) |
Sep 30, 2016 | 14.89 | 14.95 | 14.60 | 14.66 | 284,713 | -0.09(-0.62%) |
Sep 29, 2016 | 14.89 | 14.92 | 14.74 | 14.76 | 159,746 | -0.14(-0.92%) |
Sep 28, 2016 | 14.73 | 14.89 | 14.70 | 14.89 | 226,862 | +0.24(+1.61%) |
Sep 27, 2016 | 14.94 | 14.94 | 14.60 | 14.66 | 225,166 | -0.23(-1.53%) |
Sep 26, 2016 | 15.12 | 15.17 | 14.88 | 14.88 | 183,702 | -0.28(-1.85%) |
Sep 23, 2016 | 14.98 | 15.22 | 14.87 | 15.16 | 196,237 | +0.13(+0.86%) |
Sep 22, 2016 | 14.91 | 15.12 | 14.91 | 15.04 | 260,856 | +0.29(+1.95%) |
Sep 21, 2016 | 14.69 | 14.78 | 14.43 | 14.75 | 201,086 | +0.08(+0.57%) |
Sep 20, 2016 | 14.80 | 14.91 | 14.63 | 14.66 | 135,919 | -0.07(-0.46%) |
Sep 19, 2016 | 14.67 | 14.83 | 14.63 | 14.73 | 163,144 | +0.17(+1.14%) |
Sep 16, 2016 | 14.47 | 14.60 | 14.43 | 14.57 | 260,364 | +0.09(+0.63%) |
Sep 15, 2016 | 14.38 | 14.51 | 14.35 | 14.48 | 462,375 | +0.12(+0.84%) |
Sep 14, 2016 | 14.42 | 14.54 | 14.35 | 14.35 | 303,505 | -0.04(-0.26%) |
Sep 13, 2016 | 14.58 | 14.60 | 14.37 | 14.39 | 308,152 | -0.29(-1.96%) |
Sep 12, 2016 | 14.51 | 14.78 | 14.51 | 14.68 | 407,928 | +0.08(+0.52%) |
Sep 09, 2016 | 15.19 | 15.29 | 14.60 | 14.60 | 481,797 | -0.70(-4.55%) |
Sep 08, 2016 | 15.52 | 15.52 | 15.26 | 15.30 | 336,565 | -0.22(-1.41%) |
Sep 07, 2016 | 15.27 | 15.53 | 15.24 | 15.52 | 219,115 | +0.26(+1.69%) |
Sep 06, 2016 | 15.39 | 15.53 | 15.23 | 15.26 | 240,849 | -0.11(-0.69%) |
Sep 02, 2016 | 15.44 | 15.37 | 15.37 | 15.37 | 262,188 | -0.01(-0.05%) |
Sep 01, 2016 | 15.61 | 15.81 | 15.26 | 15.38 | 336,195 | -0.33(-2.07%) |
Aug 31, 2016 | 16.06 | 16.07 | 15.68 | 15.70 | 452,327 | -0.36(-2.22%) |
Aug 30, 2016 | 15.94 | 16.19 | 15.87 | 16.06 | 339,200 | +0.15(+0.95%) |
Aug 29, 2016 | 16.11 | 16.29 | 15.88 | 15.91 | 414,720 | -0.18(-1.13%) |
Aug 26, 2016 | 16.34 | 16.35 | 15.98 | 16.09 | 200,752 | -0.20(-1.20%) |
Aug 25, 2016 | 16.07 | 16.29 | 16.02 | 16.28 | 176,702 | +0.22(+1.36%) |
Aug 24, 2016 | 16.20 | 16.28 | 15.89 | 16.07 | 194,971 | -0.12(-0.75%) |
Aug 23, 2016 | 16.25 | 16.38 | 16.13 | 16.19 | 163,494 | +0.05(+0.33%) |
Aug 22, 2016 | 16.04 | 16.17 | 15.98 | 16.13 | 124,257 | +0.14(+0.85%) |
Aug 19, 2016 | 16.00 | 16.08 | 15.87 | 16.00 | 136,256 | -0.05(-0.28%) |
Aug 18, 2016 | 16.00 | 16.15 | 15.94 | 16.04 | 141,383 | +0.09(+0.57%) |
Aug 17, 2016 | 16.01 | 16.01 | 15.76 | 15.95 | 234,922 | -0.06(-0.38%) |
Aug 16, 2016 | 16.23 | 16.23 | 15.92 | 16.01 | 241,179 | -0.22(-1.35%) |
Aug 15, 2016 | 16.14 | 16.28 | 16.12 | 16.23 | 211,860 | +0.11(+0.70%) |
Aug 12, 2016 | 16.18 | 16.39 | 16.06 | 16.12 | 167,170 | -0.05(-0.33%) |
Aug 11, 2016 | 16.47 | 16.47 | 16.12 | 16.17 | 251,790 | -0.26(-1.56%) |
Aug 10, 2016 | 16.56 | 16.56 | 16.37 | 16.43 | 267,339 | +0.00(+0.00%) |
Aug 09, 2016 | 16.50 | 16.59 | 16.30 | 16.43 | 246,929 | -0.08(-0.46%) |
Aug 08, 2016 | 16.29 | 16.62 | 16.25 | 16.50 | 287,043 | +0.22(+1.34%) |
Aug 05, 2016 | 15.82 | 16.38 | 15.75 | 16.28 | 586,415 | +0.46(+2.90%) |
Aug 04, 2016 | 16.39 | 16.48 | 15.73 | 15.82 | 806,593 | -0.84(-5.02%) |
Aug 03, 2016 | 17.44 | 17.44 | 16.50 | 16.66 | 657,474 | -1.18(-6.59%) |
Aug 02, 2016 | 18.21 | 18.21 | 17.81 | 17.84 | 168,299 | -0.38(-2.07%) |
Aug 01, 2016 | 18.00 | 18.23 | 17.91 | 18.21 | 193,640 | +0.14(+0.79%) |
Jul 29, 2016 | 17.83 | 18.21 | 17.83 | 18.07 | 207,464 | +0.20(+1.10%) |
Jul 28, 2016 | 17.80 | 18.09 | 17.62 | 17.87 | 162,953 | +0.08(+0.42%) |
Jul 27, 2016 | 18.27 | 18.27 | 17.71 | 17.80 | 358,349 | -0.45(-2.48%) |
Jul 26, 2016 | 18.49 | 18.50 | 18.06 | 18.25 | 386,950 | -0.17(-0.94%) |
Jul 25, 2016 | 18.44 | 18.60 | 18.41 | 18.42 | 207,134 | +0.04(+0.24%) |
Jul 22, 2016 | 18.23 | 18.54 | 18.20 | 18.38 | 231,252 | +0.23(+1.24%) |
Jul 21, 2016 | 18.13 | 18.21 | 18.03 | 18.15 | 242,167 | +0.02(+0.08%) |
Jul 20, 2016 | 18.12 | 18.28 | 17.97 | 18.14 | 200,493 | +0.12(+0.67%) |
Jul 19, 2016 | 17.75 | 18.03 | 17.69 | 18.02 | 214,030 | +0.22(+1.22%) |
Jul 18, 2016 | 17.66 | 17.91 | 17.59 | 17.80 | 237,877 | +0.14(+0.81%) |
Jul 15, 2016 | 17.41 | 17.67 | 17.28 | 17.66 | 161,458 | +0.32(+1.82%) |
Jul 14, 2016 | 17.52 | 17.61 | 17.30 | 17.34 | 237,074 | -0.15(-0.86%) |
Jul 13, 2016 | 17.55 | 17.60 | 17.34 | 17.49 | 289,769 | +0.03(+0.17%) |
Jul 12, 2016 | 17.04 | 17.50 | 17.04 | 17.46 | 327,315 | +0.35(+2.02%) |
Jul 11, 2016 | 16.81 | 17.17 | 16.70 | 17.12 | 170,725 | +0.42(+2.52%) |
Jul 08, 2016 | 16.50 | 16.96 | 16.36 | 16.70 | 512,057 | +0.34(+2.06%) |
Jul 07, 2016 | 16.61 | 16.61 | 16.35 | 16.36 | 230,140 | -0.22(-1.31%) |
Jul 06, 2016 | 16.61 | 16.67 | 16.40 | 16.58 | 253,773 | -0.06(-0.36%) |
Jul 05, 2016 | 16.60 | 16.73 | 16.56 | 16.64 | 287,444 | -0.05(-0.32%) |