Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.88 | 15.88 | 15.82 | 15.85 | 201,211 | -0.02(-0.10%) |
Sep 28, 2017 | 15.88 | 15.89 | 15.84 | 15.87 | 36,226 | -0.00(-0.00%) |
Sep 27, 2017 | 15.87 | 15.91 | 15.84 | 15.87 | 106,305 | -0.02(-0.15%) |
Sep 26, 2017 | 15.96 | 15.96 | 15.89 | 15.89 | 34,293 | -0.14(-0.89%) |
Sep 25, 2017 | 15.88 | 16.05 | 15.88 | 16.03 | 24,954 | +0.07(+0.45%) |
Sep 22, 2017 | 15.93 | 15.98 | 15.93 | 15.96 | 25,201 | +0.05(+0.30%) |
Sep 21, 2017 | 15.94 | 15.95 | 15.91 | 15.91 | 103,369 | -0.13(-0.84%) |
Sep 20, 2017 | 16.00 | 16.14 | 16.00 | 16.05 | 47,665 | +0.04(+0.25%) |
Sep 19, 2017 | 16.03 | 16.03 | 15.99 | 16.01 | 28,367 | -0.05(-0.29%) |
Sep 18, 2017 | 16.02 | 16.06 | 16.01 | 16.06 | 100,879 | -0.04(-0.25%) |
Sep 15, 2017 | 16.03 | 16.11 | 16.03 | 16.10 | 15,497 | +0.06(+0.36%) |
Sep 14, 2017 | 16.02 | 16.09 | 16.02 | 16.04 | 41,258 | +0.01(+0.04%) |
Sep 13, 2017 | 15.91 | 16.04 | 15.91 | 16.03 | 72,420 | +0.02(+0.15%) |
Sep 12, 2017 | 16.06 | 16.07 | 15.96 | 16.01 | 107,010 | -0.05(-0.30%) |
Sep 11, 2017 | 16.14 | 16.14 | 16.02 | 16.06 | 33,482 | -0.06(-0.39%) |
Sep 08, 2017 | 16.21 | 16.22 | 16.09 | 16.12 | 702,114 | -0.14(-0.87%) |
Sep 07, 2017 | 16.25 | 16.28 | 16.23 | 16.26 | 831,059 | -0.02(-0.10%) |
Sep 06, 2017 | 16.21 | 16.29 | 16.21 | 16.28 | 636,809 | +0.08(+0.49%) |
Sep 05, 2017 | 16.22 | 16.25 | 16.18 | 16.20 | 64,822 | +0.10(+0.64%) |
Sep 01, 2017 | 16.04 | 16.13 | 15.99 | 16.10 | 29,317 | +0.06(+0.34%) |
Aug 31, 2017 | 15.84 | 16.06 | 15.84 | 16.04 | 17,391 | +0.29(+1.83%) |
Aug 30, 2017 | 15.76 | 15.78 | 15.73 | 15.75 | 22,039 | -0.00(-0.03%) |
Aug 29, 2017 | 15.73 | 15.86 | 15.73 | 15.76 | 43,128 | -0.02(-0.10%) |
Aug 28, 2017 | 15.65 | 15.79 | 15.65 | 15.77 | 19,014 | +0.07(+0.45%) |
Aug 25, 2017 | 15.78 | 15.78 | 15.68 | 15.70 | 21,549 | -0.05(-0.30%) |
Aug 24, 2017 | 15.69 | 15.76 | 15.67 | 15.75 | 121,768 | +0.06(+0.41%) |
Aug 23, 2017 | 15.62 | 15.70 | 15.61 | 15.68 | 18,791 | +0.03(+0.22%) |
Aug 22, 2017 | 15.65 | 15.68 | 15.62 | 15.65 | 27,746 | +0.03(+0.17%) |
Aug 21, 2017 | 15.61 | 15.67 | 15.60 | 15.62 | 67,773 | -0.09(-0.55%) |
Aug 18, 2017 | 15.62 | 15.72 | 15.59 | 15.71 | 17,398 | +0.13(+0.81%) |
Aug 17, 2017 | 15.60 | 15.62 | 15.57 | 15.58 | 26,738 | -0.09(-0.60%) |
Aug 16, 2017 | 15.70 | 15.73 | 15.62 | 15.68 | 37,128 | +0.05(+0.35%) |
Aug 15, 2017 | 15.59 | 15.65 | 15.59 | 15.62 | 14,039 | -0.06(-0.40%) |
Aug 14, 2017 | 15.76 | 15.77 | 15.69 | 15.69 | 15,022 | -0.12(-0.75%) |
Aug 11, 2017 | 15.77 | 15.83 | 15.76 | 15.80 | 19,973 | +0.02(+0.15%) |
Aug 10, 2017 | 15.94 | 15.95 | 15.77 | 15.78 | 68,029 | -0.10(-0.65%) |
Aug 09, 2017 | 15.86 | 15.88 | 15.84 | 15.88 | 30,726 | +0.12(+0.75%) |
Aug 08, 2017 | 15.75 | 15.82 | 15.74 | 15.77 | 47,622 | +0.00(+0.00%) |
Aug 07, 2017 | 15.69 | 15.77 | 15.69 | 15.77 | 174,304 | +0.07(+0.45%) |
Aug 04, 2017 | 15.69 | 15.71 | 15.66 | 15.69 | 25,273 | -0.02(-0.10%) |
Aug 03, 2017 | 15.73 | 15.78 | 15.71 | 15.71 | 10,253 | -0.06(-0.40%) |
Aug 02, 2017 | 15.73 | 15.80 | 15.70 | 15.77 | 58,702 | +0.03(+0.20%) |
Aug 01, 2017 | 15.73 | 15.74 | 15.68 | 15.74 | 14,415 | -0.13(-0.84%) |
Jul 31, 2017 | 15.85 | 15.90 | 15.81 | 15.88 | 23,012 | -0.02(-0.10%) |
Jul 28, 2017 | 15.88 | 15.90 | 15.86 | 15.89 | 97,956 | +0.08(+0.50%) |
Jul 27, 2017 | 15.81 | 15.83 | 15.79 | 15.81 | 34,020 | +0.06(+0.40%) |
Jul 26, 2017 | 15.66 | 15.76 | 15.66 | 15.75 | 10,425 | +0.13(+0.86%) |
Jul 25, 2017 | 15.62 | 15.65 | 15.59 | 15.62 | 16,494 | +0.12(+0.76%) |
Jul 24, 2017 | 15.54 | 15.54 | 15.47 | 15.50 | 49,288 | -0.08(-0.50%) |
Jul 21, 2017 | 15.68 | 15.68 | 15.56 | 15.58 | 68,422 | -0.11(-0.73%) |
Jul 20, 2017 | 15.70 | 15.69 | 15.69 | 20,873 | -0.01(-0.07%) | |
Jul 19, 2017 | 15.63 | 15.73 | 15.62 | 15.70 | 55,747 | +0.12(+0.76%) |
Jul 18, 2017 | 15.64 | 15.64 | 15.55 | 15.58 | 21,796 | +0.02(+0.10%) |
Jul 17, 2017 | 15.62 | 15.62 | 15.55 | 15.57 | 25,982 | +0.01(+0.05%) |
Jul 14, 2017 | 15.50 | 15.56 | 15.50 | 15.56 | 23,222 | +0.14(+0.92%) |
Jul 13, 2017 | 15.43 | 15.50 | 15.13 | 15.42 | 213,592 | -0.06(-0.36%) |
Jul 12, 2017 | 15.42 | 15.48 | 15.40 | 15.47 | 204,311 | +0.09(+0.56%) |
Jul 11, 2017 | 15.24 | 15.41 | 15.24 | 15.39 | 45,725 | +0.12(+0.81%) |
Jul 10, 2017 | 15.21 | 15.28 | 15.21 | 15.26 | 18,965 | -0.01(-0.03%) |
Jul 07, 2017 | 15.27 | 15.28 | 15.23 | 15.27 | 26,891 | -0.09(-0.62%) |
Jul 06, 2017 | 15.41 | 15.42 | 15.31 | 15.36 | 38,634 | +0.00(+0.00%) |
Jul 05, 2017 | 15.44 | 15.44 | 15.33 | 15.36 | 25,687 | -0.19(-1.22%) |
Jul 03, 2017 | 15.54 | 15.56 | 15.51 | 15.55 | 15,681 | +0.01(+0.05%) |
Jun 30, 2017 | 15.37 | 15.54 | 15.37 | 15.54 | 37,818 | +0.20(+1.28%) |
Jun 29, 2017 | 15.35 | 15.43 | 15.32 | 15.35 | 43,995 | +0.06(+0.41%) |
Jun 28, 2017 | 15.19 | 15.31 | 15.19 | 15.28 | 20,260 | +0.06(+0.41%) |
Jun 27, 2017 | 15.21 | 15.24 | 15.19 | 15.22 | 151,093 | +0.06(+0.42%) |
Jun 26, 2017 | 15.08 | 15.16 | 15.02 | 15.16 | 85,464 | +0.08(+0.52%) |
Jun 23, 2017 | 15.08 | 14.98 | 15.08 | 32,104 | +0.09(+0.58%) | |
Jun 22, 2017 | 15.02 | 15.06 | 14.96 | 14.99 | 135,889 | -0.04(-0.24%) |
Jun 21, 2017 | 15.17 | 15.17 | 14.99 | 15.03 | 78,608 | -0.07(-0.44%) |
Jun 20, 2017 | 15.06 | 15.10 | 14.99 | 15.09 | 30,186 | -0.10(-0.68%) |
Jun 19, 2017 | 15.25 | 15.29 | 15.18 | 15.20 | 31,238 | -0.09(-0.62%) |
Jun 16, 2017 | 15.32 | 15.32 | 15.24 | 15.29 | 56,169 | +0.01(+0.05%) |
Jun 15, 2017 | 15.27 | 15.30 | 15.23 | 15.28 | 58,368 | +0.02(+0.16%) |
Jun 14, 2017 | 15.44 | 15.44 | 15.25 | 15.26 | 38,463 | -0.20(-1.28%) |
Jun 13, 2017 | 15.45 | 15.47 | 15.41 | 15.46 | 13,144 | -0.03(-0.20%) |
Jun 12, 2017 | 15.56 | 15.61 | 15.46 | 15.49 | 22,006 | -0.12(-0.76%) |
Jun 09, 2017 | 15.62 | 15.65 | 15.60 | 15.61 | 32,264 | +0.02(+0.10%) |
Jun 08, 2017 | 15.58 | 15.62 | 15.56 | 15.59 | 49,217 | +0.04(+0.25%) |
Jun 07, 2017 | 15.68 | 15.68 | 15.51 | 15.55 | 77,578 | -0.08(-0.54%) |
Jun 06, 2017 | 15.72 | 15.73 | 15.63 | 15.64 | 174,413 | -0.05(-0.30%) |
Jun 05, 2017 | 15.65 | 15.70 | 15.65 | 15.68 | 40,517 | -0.07(-0.46%) |
Jun 02, 2017 | 15.79 | 15.79 | 15.69 | 15.76 | 102,545 | +0.02(+0.15%) |
Jun 01, 2017 | 15.74 | 15.79 | 15.70 | 15.73 | 48,025 | +0.01(+0.05%) |
May 31, 2017 | 15.64 | 15.76 | 15.64 | 15.73 | 24,553 | -0.03(-0.17%) |
May 30, 2017 | 15.71 | 15.79 | 15.69 | 15.75 | 32,046 | -0.04(-0.28%) |
May 26, 2017 | 15.80 | 15.80 | 15.77 | 15.80 | 112,999 | -0.01(-0.05%) |
May 25, 2017 | 15.89 | 15.89 | 15.75 | 15.80 | 141,837 | -0.09(-0.55%) |
May 24, 2017 | 15.88 | 15.91 | 15.83 | 15.89 | 2,116,143 | -0.04(-0.25%) |
May 23, 2017 | 16.00 | 16.05 | 15.93 | 15.93 | 40,658 | -0.09(-0.59%) |
May 22, 2017 | 16.02 | 16.05 | 16.02 | 16.03 | 14,631 | +0.09(+0.53%) |
May 19, 2017 | 15.84 | 15.96 | 15.84 | 15.94 | 24,095 | +0.19(+1.21%) |
May 18, 2017 | 15.70 | 15.76 | 15.67 | 15.75 | 86,235 | -0.08(-0.53%) |
May 17, 2017 | 15.84 | 15.88 | 15.79 | 15.83 | 26,938 | +0.07(+0.45%) |
May 16, 2017 | 15.82 | 15.82 | 15.73 | 15.76 | 32,872 | -0.07(-0.41%) |
May 15, 2017 | 15.99 | 16.02 | 15.83 | 15.83 | 8,422 | +0.02(+0.10%) |
May 12, 2017 | 15.74 | 15.81 | 15.73 | 15.81 | 5,927 | +0.16(+1.01%) |
May 11, 2017 | 15.62 | 15.67 | 15.59 | 15.65 | 20,532 | +0.06(+0.40%) |
May 10, 2017 | 15.54 | 15.63 | 15.54 | 15.59 | 26,144 | +0.10(+0.66%) |
May 09, 2017 | 15.65 | 15.65 | 15.49 | 15.49 | 26,207 | -0.12(-0.76%) |
May 08, 2017 | 15.54 | 15.63 | 15.54 | 15.61 | 43,894 | +0.03(+0.20%) |
May 05, 2017 | 15.58 | 15.65 | 15.55 | 15.58 | 43,356 | -0.01(-0.05%) |
May 04, 2017 | 15.75 | 15.75 | 15.58 | 15.58 | 33,465 | -0.24(-1.50%) |
May 03, 2017 | 15.75 | 15.86 | 15.75 | 15.82 | 33,588 | -0.02(-0.15%) |
May 02, 2017 | 15.81 | 15.92 | 15.80 | 15.84 | 50,290 | +0.00(+0.00%) |
May 01, 2017 | 15.84 | 15.91 | 15.81 | 15.84 | 29,724 | +0.00(+0.00%) |
Apr 28, 2017 | 15.84 | 15.86 | 15.74 | 15.84 | 11,327 | +0.09(+0.55%) |
Apr 27, 2017 | 15.69 | 15.78 | 15.64 | 15.76 | 38,378 | +0.02(+0.15%) |
Apr 26, 2017 | 15.67 | 15.77 | 15.67 | 15.73 | 41,130 | +0.02(+0.13%) |
Apr 25, 2017 | 15.63 | 15.72 | 15.59 | 15.71 | 35,921 | +0.08(+0.53%) |
Apr 24, 2017 | 15.70 | 15.70 | 15.63 | 15.63 | 25,552 | -0.08(-0.50%) |
Apr 21, 2017 | 15.77 | 15.77 | 15.68 | 15.71 | 17,206 | -0.08(-0.50%) |
Apr 20, 2017 | 15.90 | 15.90 | 15.78 | 15.79 | 13,362 | -0.05(-0.34%) |
Apr 19, 2017 | 16.01 | 16.01 | 15.82 | 15.84 | 20,627 | -0.13(-0.84%) |
Apr 18, 2017 | 16.03 | 16.03 | 15.92 | 15.98 | 73,965 | -0.12(-0.73%) |
Apr 17, 2017 | 16.18 | 16.18 | 16.10 | 16.10 | 18,080 | +0.02(+0.10%) |
Apr 13, 2017 | 16.06 | 16.10 | 16.04 | 16.08 | 25,056 | +0.06(+0.34%) |
Apr 12, 2017 | 16.10 | 16.10 | 16.00 | 16.03 | 31,024 | -0.04(-0.25%) |
Apr 11, 2017 | 15.97 | 16.08 | 15.94 | 16.06 | 22,784 | +0.09(+0.57%) |
Apr 10, 2017 | 15.98 | 15.98 | 15.94 | 15.97 | 12,260 | +0.01(+0.07%) |
Apr 07, 2017 | 15.95 | 16.00 | 15.91 | 15.96 | 14,034 | -0.02(-0.15%) |
Apr 06, 2017 | 15.95 | 15.99 | 15.91 | 15.99 | 456,273 | +0.06(+0.35%) |
Apr 05, 2017 | 16.01 | 16.01 | 15.92 | 15.93 | 18,270 | +0.04(+0.25%) |
Apr 04, 2017 | 15.91 | 15.91 | 15.86 | 15.89 | 16,891 | +0.07(+0.45%) |
Apr 03, 2017 | 15.96 | 15.96 | 15.82 | 15.82 | 27,675 | -0.15(-0.94%) |
Mar 31, 2017 | 15.92 | 15.99 | 15.89 | 15.97 | 25,285 | +0.01(+0.05%) |
Mar 30, 2017 | 15.85 | 16.01 | 15.85 | 15.96 | 79,064 | +0.02(+0.15%) |
Mar 29, 2017 | 15.88 | 15.96 | 15.88 | 15.94 | 16,226 | +0.06(+0.40%) |
Mar 28, 2017 | 15.86 | 15.93 | 15.84 | 15.88 | 48,514 | +0.07(+0.44%) |
Mar 27, 2017 | 15.79 | 15.84 | 15.77 | 15.81 | 140,124 | -0.09(-0.54%) |
Mar 24, 2017 | 15.92 | 15.92 | 15.86 | 15.89 | 12,725 | -0.03(-0.20%) |
Mar 23, 2017 | 15.90 | 15.94 | 15.88 | 15.92 | 71,516 | -0.01(-0.05%) |
Mar 22, 2017 | 15.90 | 15.98 | 15.88 | 15.93 | 146,272 | +0.07(+0.45%) |
Mar 21, 2017 | 15.93 | 15.96 | 15.86 | 15.86 | 40,644 | -0.07(-0.45%) |
Mar 20, 2017 | 16.02 | 16.02 | 15.92 | 15.93 | 37,231 | -0.01(-0.05%) |
Mar 17, 2017 | 15.98 | 15.98 | 15.91 | 15.94 | 33,697 | +0.02(+0.15%) |
Mar 16, 2017 | 15.97 | 15.97 | 15.88 | 15.91 | 80,296 | +0.06(+0.35%) |
Mar 15, 2017 | 15.78 | 15.88 | 15.78 | 15.86 | 20,497 | +0.15(+0.95%) |
Mar 14, 2017 | 15.71 | 15.72 | 15.69 | 15.71 | 19,002 | -0.06(-0.40%) |
Mar 13, 2017 | 15.84 | 15.84 | 15.76 | 15.77 | 37,871 | +0.03(+0.20%) |
Mar 10, 2017 | 15.72 | 15.74 | 15.68 | 15.74 | 24,357 | +0.03(+0.20%) |
Mar 09, 2017 | 15.80 | 15.80 | 15.66 | 15.71 | 35,468 | -0.12(-0.75%) |
Mar 08, 2017 | 15.91 | 16.00 | 15.80 | 15.83 | 28,433 | -0.13(-0.79%) |
Mar 07, 2017 | 16.07 | 16.07 | 15.95 | 15.95 | 33,065 | -0.12(-0.74%) |
Mar 06, 2017 | 16.15 | 16.16 | 16.06 | 16.07 | 31,054 | -0.07(-0.44%) |
Mar 03, 2017 | 16.12 | 16.14 | 16.04 | 16.14 | 15,734 | +0.06(+0.34%) |
Mar 02, 2017 | 16.20 | 16.22 | 16.06 | 16.09 | 370,361 | -0.20(-1.21%) |
Mar 01, 2017 | 16.33 | 16.33 | 16.27 | 16.29 | 33,804 | +0.05(+0.29%) |
Feb 28, 2017 | 16.18 | 16.25 | 16.18 | 16.24 | 33,425 | +0.09(+0.54%) |
Feb 27, 2017 | 16.25 | 16.25 | 16.15 | 16.15 | 93,928 | -0.06(-0.34%) |
Feb 24, 2017 | 16.32 | 16.32 | 16.18 | 16.21 | 21,727 | +0.00(+0.00%) |
Feb 23, 2017 | 16.44 | 16.44 | 16.20 | 16.21 | 40,931 | -0.09(-0.53%) |
Feb 22, 2017 | 16.29 | 16.32 | 16.25 | 16.29 | 68,108 | -0.04(-0.24%) |
Feb 21, 2017 | 16.38 | 16.42 | 16.32 | 16.33 | 40,861 | +0.02(+0.14%) |
Feb 17, 2017 | 16.31 | 16.31 | 16.31 | 0 | -0.06(-0.34%) | |
Feb 16, 2017 | 16.45 | 16.45 | 16.34 | 16.36 | 110,983 | -0.06(-0.38%) |
Feb 15, 2017 | 16.43 | 16.46 | 16.40 | 16.43 | 44,132 | +0.03(+0.19%) |
Feb 14, 2017 | 16.40 | 16.43 | 16.32 | 16.40 | 55,504 | +0.05(+0.29%) |
Feb 13, 2017 | 16.42 | 16.44 | 16.34 | 16.35 | 40,053 | -0.13(-0.77%) |
Feb 10, 2017 | 16.34 | 16.54 | 16.34 | 16.47 | 111,570 | +0.09(+0.53%) |
Feb 09, 2017 | 16.47 | 16.47 | 16.35 | 16.39 | 99,067 | +0.02(+0.10%) |
Feb 08, 2017 | 16.39 | 16.44 | 16.36 | 16.37 | 85,189 | +0.06(+0.39%) |
Feb 07, 2017 | 16.36 | 16.36 | 16.29 | 16.31 | 52,638 | -0.05(-0.30%) |
Feb 06, 2017 | 16.39 | 16.44 | 16.35 | 16.36 | 34,687 | -0.01(-0.03%) |
Feb 03, 2017 | 16.33 | 16.43 | 16.33 | 16.36 | 95,575 | -0.04(-0.24%) |
Feb 02, 2017 | 16.32 | 16.44 | 16.32 | 16.40 | 35,734 | -0.02(-0.10%) |
Feb 01, 2017 | 16.34 | 16.46 | 16.32 | 16.42 | 194,635 | +0.10(+0.63%) |
Jan 31, 2017 | 16.32 | 16.36 | 16.30 | 16.32 | 84,816 | +0.13(+0.83%) |
Jan 30, 2017 | 16.21 | 16.25 | 16.18 | 16.18 | 152,647 | -0.17(-1.06%) |
Jan 27, 2017 | 16.32 | 16.36 | 16.28 | 16.36 | 50,735 | +0.02(+0.10%) |
Jan 26, 2017 | 16.51 | 16.51 | 16.34 | 16.34 | 153,135 | -0.14(-0.86%) |
Jan 25, 2017 | 16.41 | 16.55 | 16.41 | 16.48 | 650,138 | -0.06(-0.33%) |
Jan 24, 2017 | 16.57 | 16.59 | 16.51 | 16.54 | 116,103 | +0.05(+0.29%) |
Jan 23, 2017 | 16.44 | 16.51 | 16.44 | 16.49 | 40,104 | +0.07(+0.43%) |
Jan 20, 2017 | 16.44 | 16.45 | 16.40 | 16.42 | 44,539 | +0.00(+0.00%) |
Jan 19, 2017 | 16.47 | 16.49 | 16.38 | 16.42 | 22,927 | -0.06(-0.39%) |
Jan 18, 2017 | 16.38 | 16.56 | 16.38 | 16.48 | 229,338 | -0.03(-0.19%) |
Jan 17, 2017 | 16.80 | 16.80 | 16.51 | 16.51 | 52,713 | +0.04(+0.24%) |
Jan 13, 2017 | 16.47 | 16.47 | 16.47 | 0 | +0.02(+0.10%) | |
Jan 12, 2017 | 16.41 | 16.47 | 16.39 | 16.46 | 122,870 | +0.19(+1.16%) |
Jan 11, 2017 | 16.15 | 16.32 | 16.14 | 16.27 | 211,623 | +0.00(+0.00%) |
Jan 10, 2017 | 16.26 | 16.31 | 16.10 | 16.27 | 37,707 | +0.17(+1.08%) |
Jan 09, 2017 | 16.17 | 16.17 | 16.08 | 16.10 | 22,045 | -0.10(-0.63%) |
Jan 06, 2017 | 16.08 | 16.39 | 16.06 | 16.20 | 92,851 | -0.03(-0.19%) |
Jan 05, 2017 | 16.23 | 16.31 | 16.21 | 16.23 | 1,396,673 | +0.02(+0.15%) |
Jan 04, 2017 | 16.10 | 16.23 | 16.10 | 16.21 | 1,828,499 | +0.21(+1.28%) |
Jan 03, 2017 | 16.10 | 16.15 | 15.99 | 16.00 | 36,772 | -0.09(-0.59%) |
Dec 30, 2016 | 16.10 | 16.10 | 16.10 | 0 | -0.02(-0.10%) | |
Dec 29, 2016 | 16.12 | 16.18 | 16.10 | 16.11 | 123,314 | -0.02(-0.10%) |
Dec 28, 2016 | 16.14 | 16.16 | 16.07 | 16.13 | 88,521 | +0.00(+0.00%) |
Dec 27, 2016 | 16.05 | 16.14 | 16.03 | 16.13 | 47,217 | +0.17(+1.09%) |
Dec 23, 2016 | 15.95 | 15.95 | 15.95 | 0 | -0.02(-0.15%) | |
Dec 22, 2016 | 16.02 | 16.06 | 15.98 | 15.98 | 247,019 | -0.07(-0.44%) |
Dec 21, 2016 | 16.08 | 16.11 | 16.03 | 16.05 | 102,845 | +0.03(+0.20%) |
Dec 20, 2016 | 16.03 | 16.08 | 16.00 | 16.02 | 52,170 | -0.06(-0.39%) |
Dec 19, 2016 | 16.12 | 16.12 | 16.07 | 16.08 | 86,672 | -0.15(-0.92%) |
Dec 16, 2016 | 16.06 | 16.23 | 16.06 | 16.23 | 125,600 | +0.03(+0.20%) |
Dec 15, 2016 | 16.18 | 16.24 | 16.12 | 16.20 | 56,697 | -0.10(-0.60%) |
Dec 14, 2016 | 16.32 | 16.42 | 16.29 | 16.30 | 68,414 | -0.08(-0.51%) |
Dec 13, 2016 | 16.46 | 16.46 | 16.36 | 16.38 | 220,654 | -0.04(-0.24%) |
Dec 12, 2016 | 16.40 | 16.46 | 16.38 | 16.42 | 89,271 | +0.17(+1.07%) |
Dec 09, 2016 | 16.18 | 16.27 | 16.18 | 16.25 | 65,663 | +0.01(+0.05%) |
Dec 08, 2016 | 16.55 | 16.55 | 16.24 | 16.24 | 155,174 | -0.08(-0.48%) |
Dec 07, 2016 | 16.36 | 16.36 | 16.27 | 16.32 | 414,473 | -0.01(-0.05%) |
Dec 06, 2016 | 16.19 | 16.36 | 16.19 | 16.32 | 3,051,579 | +0.12(+0.73%) |
Dec 05, 2016 | 16.23 | 16.27 | 16.21 | 16.21 | 34,062 | +0.04(+0.24%) |
Dec 02, 2016 | 16.14 | 16.18 | 16.12 | 16.17 | 619,105 | +0.02(+0.10%) |
Dec 01, 2016 | 16.21 | 16.22 | 16.12 | 16.15 | 67,824 | +0.04(+0.24%) |
Nov 30, 2016 | 16.14 | 16.17 | 16.03 | 16.11 | 168,036 | +0.18(+1.14%) |
Nov 29, 2016 | 16.01 | 16.02 | 15.93 | 15.93 | 168,474 | -0.24(-1.46%) |
Nov 28, 2016 | 16.15 | 16.33 | 16.15 | 16.17 | 127,242 | -0.01(-0.05%) |
Nov 25, 2016 | 16.26 | 16.26 | 16.10 | 16.18 | 84,564 | +0.02(+0.10%) |
Nov 23, 2016 | 16.16 | 16.16 | 16.16 | 0 | +0.02(+0.14%) | |
Nov 22, 2016 | 16.18 | 16.20 | 16.10 | 16.14 | 66,038 | -0.02(-0.15%) |
Nov 21, 2016 | 16.13 | 16.21 | 16.07 | 16.16 | 32,997 | +0.24(+1.54%) |
Nov 18, 2016 | 15.82 | 15.94 | 15.82 | 15.91 | 108,171 | +0.02(+0.10%) |
Nov 17, 2016 | 15.99 | 16.02 | 15.88 | 15.90 | 46,127 | -0.02(-0.10%) |
Nov 16, 2016 | 16.09 | 16.09 | 15.85 | 15.91 | 55,693 | -0.01(-0.05%) |
Nov 15, 2016 | 15.82 | 15.95 | 15.80 | 15.92 | 210,815 | +0.15(+0.95%) |
Nov 14, 2016 | 15.80 | 15.80 | 15.66 | 15.77 | 706,367 | -0.09(-0.60%) |
Nov 11, 2016 | 15.99 | 15.99 | 15.80 | 15.87 | 585,559 | -0.19(-1.18%) |
Nov 10, 2016 | 16.16 | 16.16 | 16.06 | 16.06 | 72,269 | -0.10(-0.63%) |
Nov 09, 2016 | 15.69 | 16.25 | 15.69 | 16.16 | 1,761,979 | +0.05(+0.29%) |
Nov 08, 2016 | 16.11 | 16.17 | 16.10 | 16.11 | 24,353 | +0.06(+0.34%) |
Nov 07, 2016 | 16.07 | 16.11 | 15.99 | 16.06 | 87,451 | +0.02(+0.11%) |
Nov 04, 2016 | 16.00 | 16.05 | 15.97 | 16.04 | 101,454 | -0.06(-0.35%) |
Nov 03, 2016 | 16.18 | 16.19 | 16.07 | 16.10 | 31,329 | -0.10(-0.63%) |
Nov 02, 2016 | 16.17 | 16.23 | 16.11 | 16.20 | 45,580 | +0.02(+0.15%) |
Nov 01, 2016 | 16.31 | 16.31 | 16.14 | 16.18 | 62,587 | +0.04(+0.24%) |
Oct 31, 2016 | 16.25 | 16.25 | 16.13 | 16.14 | 98,159 | -0.14(-0.87%) |
Oct 28, 2016 | 16.27 | 16.39 | 16.27 | 16.28 | 116,123 | -0.02(-0.15%) |
Oct 27, 2016 | 16.27 | 16.36 | 16.26 | 16.30 | 589,621 | +0.06(+0.39%) |
Oct 26, 2016 | 16.24 | 16.29 | 16.21 | 16.24 | 76,206 | +0.00(+0.00%) |
Oct 25, 2016 | 16.25 | 16.29 | 16.20 | 16.24 | 37,982 | +0.05(+0.29%) |
Oct 24, 2016 | 16.19 | 16.21 | 16.13 | 16.19 | 54,579 | +0.07(+0.44%) |
Oct 21, 2016 | 16.03 | 16.15 | 16.03 | 16.12 | 31,757 | +0.06(+0.34%) |
Oct 20, 2016 | 16.09 | 16.13 | 16.00 | 16.06 | 107,086 | -0.05(-0.29%) |
Oct 19, 2016 | 16.18 | 16.18 | 16.11 | 16.11 | 58,982 | +0.00(+0.02%) |
Oct 18, 2016 | 16.13 | 16.16 | 16.09 | 16.11 | 51,233 | +0.04(+0.23%) |
Oct 17, 2016 | 16.07 | 16.10 | 16.04 | 16.07 | 41,641 | +0.00(+0.00%) |
Oct 14, 2016 | 16.10 | 16.17 | 16.07 | 16.07 | 130,730 | +0.00(+0.00%) |
Oct 13, 2016 | 16.02 | 16.11 | 16.02 | 16.07 | 63,457 | +0.05(+0.30%) |
Oct 12, 2016 | 16.02 | 16.10 | 16.02 | 16.03 | 31,503 | -0.03(-0.20%) |
Oct 11, 2016 | 16.08 | 16.13 | 16.04 | 16.06 | 77,859 | -0.06(-0.39%) |
Oct 10, 2016 | 16.18 | 16.21 | 16.10 | 16.12 | 150,373 | +0.06(+0.34%) |
Oct 07, 2016 | 16.17 | 16.18 | 16.04 | 16.06 | 521,173 | -0.04(-0.24%) |
Oct 06, 2016 | 16.12 | 16.13 | 16.06 | 16.10 | 59,054 | -0.06(-0.34%) |
Oct 05, 2016 | 16.25 | 16.25 | 16.15 | 16.16 | 44,158 | +0.00(+0.00%) |
Oct 04, 2016 | 16.18 | 16.21 | 16.12 | 16.16 | 96,460 | -0.06(-0.34%) |