Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.23 | 19.54 | 19.07 | 19.27 | 8,580 | +0.02(+0.12%) |
May 30, 2017 | 19.54 | 19.78 | 19.21 | 19.25 | 5,530 | -0.34(-1.72%) |
May 26, 2017 | 19.56 | 20.16 | 19.56 | 19.59 | 8,027 | +0.13(+0.65%) |
May 25, 2017 | 19.76 | 20.35 | 18.84 | 19.46 | 8,692 | -0.25(-1.29%) |
May 24, 2017 | 19.38 | 19.84 | 19.38 | 19.72 | 17,657 | +0.34(+1.73%) |
May 23, 2017 | 19.38 | 19.65 | 19.22 | 19.38 | 4,721 | +0.13(+0.66%) |
May 22, 2017 | 19.01 | 19.30 | 18.91 | 19.25 | 13,793 | +0.29(+1.54%) |
May 19, 2017 | 19.56 | 19.58 | 18.89 | 18.96 | 18,470 | -0.69(-3.50%) |
May 18, 2017 | 20.02 | 20.34 | 19.52 | 19.65 | 13,097 | +0.30(+1.54%) |
May 17, 2017 | 20.20 | 20.22 | 19.21 | 19.35 | 15,401 | -0.96(-4.71%) |
May 16, 2017 | 20.34 | 20.34 | 20.21 | 20.31 | 6,469 | -0.11(-0.55%) |
May 15, 2017 | 20.56 | 20.62 | 20.30 | 20.42 | 3,852 | +0.11(+0.55%) |
May 12, 2017 | 20.28 | 20.35 | 20.17 | 20.31 | 4,775 | +0.03(+0.15%) |
May 11, 2017 | 20.91 | 20.91 | 20.18 | 20.28 | 7,834 | -0.84(-4.00%) |
May 10, 2017 | 21.29 | 21.29 | 21.11 | 21.12 | 9,258 | -0.10(-0.46%) |
May 09, 2017 | 21.47 | 21.47 | 21.11 | 21.22 | 8,404 | -0.13(-0.60%) |
May 08, 2017 | 21.11 | 21.59 | 21.11 | 21.34 | 5,806 | +0.20(+0.95%) |
May 05, 2017 | 21.37 | 21.37 | 21.11 | 21.14 | 7,084 | -0.16(-0.77%) |
May 04, 2017 | 21.11 | 21.40 | 21.11 | 21.31 | 2,080 | +0.31(+1.49%) |
May 03, 2017 | 21.53 | 21.53 | 19.63 | 20.99 | 12,783 | -0.48(-2.23%) |
May 02, 2017 | 21.78 | 21.85 | 20.71 | 21.47 | 8,721 | -0.33(-1.51%) |
May 01, 2017 | 21.81 | 21.81 | 20.32 | 21.80 | 15,482 | +0.14(+0.66%) |
Apr 28, 2017 | 21.58 | 21.84 | 21.37 | 21.66 | 13,496 | -0.13(-0.62%) |
Apr 27, 2017 | 21.79 | 22.08 | 20.62 | 21.79 | 10,625 | +0.18(+0.83%) |
Apr 26, 2017 | 20.36 | 21.81 | 20.36 | 21.61 | 15,166 | +0.13(+0.59%) |
Apr 25, 2017 | 21.29 | 21.55 | 19.68 | 21.49 | 13,864 | +0.20(+0.95%) |
Apr 24, 2017 | 20.69 | 21.43 | 19.97 | 21.28 | 13,187 | +0.75(+3.64%) |
Apr 21, 2017 | 20.21 | 20.59 | 19.85 | 20.54 | 14,209 | +0.17(+0.83%) |
Apr 20, 2017 | 20.35 | 20.63 | 19.99 | 20.37 | 14,710 | +0.43(+2.16%) |
Apr 19, 2017 | 19.52 | 20.15 | 19.44 | 19.94 | 8,580 | +0.67(+3.47%) |
Apr 18, 2017 | 19.11 | 19.48 | 18.86 | 19.27 | 16,389 | +0.04(+0.23%) |
Apr 17, 2017 | 19.33 | 19.40 | 18.99 | 19.22 | 14,449 | +0.21(+1.09%) |
Apr 13, 2017 | 19.18 | 19.33 | 18.96 | 19.02 | 24,745 | +0.04(+0.20%) |
Apr 12, 2017 | 19.34 | 19.34 | 18.96 | 18.98 | 12,434 | -0.37(-1.92%) |
Apr 11, 2017 | 19.37 | 19.57 | 19.26 | 19.35 | 25,528 | -0.10(-0.50%) |
Apr 10, 2017 | 19.48 | 19.48 | 19.35 | 19.45 | 3,322 | -0.01(-0.08%) |
Apr 07, 2017 | 19.21 | 19.55 | 18.99 | 19.46 | 30,302 | +0.25(+1.28%) |
Apr 06, 2017 | 19.26 | 19.33 | 19.11 | 19.22 | 27,275 | +0.00(+0.00%) |
Apr 05, 2017 | 19.35 | 19.43 | 19.22 | 19.22 | 15,488 | -0.10(-0.54%) |
Apr 04, 2017 | 19.25 | 19.57 | 19.22 | 19.32 | 10,268 | -0.03(-0.15%) |
Apr 03, 2017 | 19.31 | 19.66 | 19.31 | 19.35 | 8,286 | +0.09(+0.46%) |
Mar 31, 2017 | 19.55 | 19.55 | 19.22 | 19.26 | 19,993 | -0.25(-1.29%) |
Mar 30, 2017 | 19.39 | 19.55 | 19.16 | 19.51 | 14,853 | +0.10(+0.50%) |
Mar 29, 2017 | 19.33 | 19.57 | 19.33 | 19.42 | 5,601 | -0.04(-0.19%) |
Mar 28, 2017 | 19.26 | 19.47 | 19.21 | 19.45 | 10,577 | +0.13(+0.65%) |
Mar 27, 2017 | 19.41 | 19.60 | 19.25 | 19.33 | 3,700 | +0.00(+0.00%) |
Mar 24, 2017 | 19.26 | 19.51 | 19.23 | 19.33 | 8,927 | +0.10(+0.50%) |
Mar 23, 2017 | 19.25 | 19.80 | 19.23 | 19.23 | 7,114 | -0.01(-0.04%) |
Mar 22, 2017 | 19.72 | 19.82 | 19.22 | 19.24 | 24,145 | -0.46(-2.34%) |
Mar 21, 2017 | 20.06 | 20.06 | 19.68 | 19.70 | 13,856 | -0.36(-1.78%) |
Mar 20, 2017 | 19.94 | 20.15 | 19.94 | 20.06 | 11,384 | +0.00(+0.00%) |
Mar 17, 2017 | 19.34 | 20.06 | 19.34 | 20.06 | 88,919 | +0.58(+2.98%) |
Mar 16, 2017 | 19.40 | 19.63 | 19.40 | 19.48 | 10,231 | +0.05(+0.27%) |
Mar 15, 2017 | 19.83 | 19.83 | 19.40 | 19.43 | 7,284 | +0.01(+0.08%) |
Mar 14, 2017 | 19.81 | 19.81 | 19.40 | 19.41 | 9,818 | -0.18(-0.91%) |
Mar 13, 2017 | 19.40 | 19.59 | 19.39 | 19.59 | 8,461 | +0.24(+1.23%) |
Mar 10, 2017 | 19.31 | 19.55 | 19.25 | 19.35 | 8,750 | +0.08(+0.42%) |
Mar 09, 2017 | 19.33 | 19.37 | 19.25 | 19.27 | 10,333 | -0.06(-0.31%) |
Mar 08, 2017 | 19.35 | 19.66 | 19.33 | 19.33 | 8,294 | -0.01(-0.04%) |
Mar 07, 2017 | 19.52 | 19.55 | 19.33 | 19.34 | 16,597 | -0.10(-0.50%) |
Mar 06, 2017 | 19.39 | 19.56 | 19.33 | 19.43 | 6,626 | +0.00(+0.00%) |
Mar 03, 2017 | 19.23 | 19.43 | 19.19 | 19.43 | 4,944 | -0.02(-0.11%) |
Mar 02, 2017 | 19.78 | 19.78 | 19.33 | 19.45 | 4,786 | -0.18(-0.91%) |
Mar 01, 2017 | 19.65 | 19.83 | 19.34 | 19.63 | 6,308 | +0.30(+1.54%) |
Feb 28, 2017 | 19.73 | 19.93 | 19.33 | 19.34 | 15,312 | -0.30(-1.51%) |
Feb 27, 2017 | 19.94 | 19.96 | 19.48 | 19.63 | 6,548 | -0.08(-0.41%) |
Feb 24, 2017 | 19.33 | 19.74 | 19.33 | 19.72 | 6,386 | +0.07(+0.38%) |
Feb 23, 2017 | 19.66 | 19.76 | 19.61 | 19.64 | 3,730 | -0.13(-0.68%) |
Feb 22, 2017 | 19.91 | 20.00 | 19.63 | 19.77 | 7,103 | -0.26(-1.30%) |
Feb 21, 2017 | 19.97 | 20.03 | 19.65 | 20.03 | 4,960 | +0.00(+0.00%) |
Feb 17, 2017 | 20.03 | 20.03 | 20.03 | 0 | +0.02(+0.11%) | |
Feb 16, 2017 | 19.63 | 20.14 | 19.63 | 20.01 | 9,151 | +0.12(+0.60%) |
Feb 15, 2017 | 20.03 | 20.10 | 19.28 | 19.89 | 6,256 | -0.13(-0.63%) |
Feb 14, 2017 | 19.98 | 20.14 | 19.74 | 20.02 | 11,534 | +0.05(+0.26%) |
Feb 13, 2017 | 19.88 | 20.00 | 19.73 | 19.97 | 6,676 | +0.27(+1.36%) |
Feb 10, 2017 | 19.89 | 19.92 | 19.00 | 19.70 | 11,349 | +0.00(+0.00%) |
Feb 09, 2017 | 19.45 | 19.80 | 19.42 | 19.70 | 6,318 | +0.07(+0.38%) |
Feb 08, 2017 | 19.95 | 19.95 | 19.26 | 19.63 | 14,071 | -0.33(-1.68%) |
Feb 07, 2017 | 20.14 | 20.14 | 19.50 | 19.96 | 10,061 | -0.09(-0.44%) |
Feb 06, 2017 | 19.40 | 20.13 | 19.40 | 20.05 | 31,763 | +0.57(+2.94%) |
Feb 03, 2017 | 19.50 | 19.54 | 19.28 | 19.48 | 10,344 | +0.23(+1.20%) |
Feb 02, 2017 | 19.77 | 19.77 | 19.25 | 19.25 | 3,758 | -0.25(-1.30%) |
Feb 01, 2017 | 19.66 | 19.66 | 19.21 | 19.50 | 7,375 | +0.42(+2.18%) |
Jan 31, 2017 | 19.85 | 19.89 | 19.04 | 19.08 | 26,236 | -0.52(-2.65%) |
Jan 30, 2017 | 20.03 | 20.03 | 19.49 | 19.60 | 8,146 | -0.38(-1.90%) |
Jan 27, 2017 | 20.29 | 20.29 | 19.13 | 19.98 | 4,440 | -0.05(-0.26%) |
Jan 26, 2017 | 19.95 | 20.07 | 19.80 | 20.03 | 10,099 | +0.39(+1.97%) |
Jan 25, 2017 | 19.66 | 19.69 | 19.32 | 19.65 | 4,979 | +0.30(+1.54%) |
Jan 24, 2017 | 18.73 | 19.37 | 18.73 | 19.35 | 8,561 | +0.75(+4.04%) |
Jan 23, 2017 | 18.70 | 18.95 | 18.60 | 18.60 | 5,114 | -0.25(-1.34%) |
Jan 20, 2017 | 18.88 | 19.45 | 18.84 | 18.85 | 11,650 | -0.38(-1.99%) |
Jan 19, 2017 | 19.55 | 19.83 | 19.23 | 19.24 | 13,094 | -0.18(-0.91%) |
Jan 18, 2017 | 19.85 | 19.97 | 18.76 | 19.41 | 13,597 | -0.38(-1.91%) |
Jan 17, 2017 | 18.58 | 20.00 | 18.58 | 19.79 | 23,158 | -0.03(-0.15%) |
Jan 13, 2017 | 19.82 | 19.82 | 19.82 | 0 | -0.21(-1.07%) | |
Jan 12, 2017 | 19.56 | 21.03 | 18.95 | 20.03 | 20,135 | -0.30(-1.49%) |
Jan 11, 2017 | 19.31 | 20.85 | 19.31 | 20.34 | 28,514 | +0.02(+0.11%) |
Jan 10, 2017 | 20.24 | 20.32 | 19.25 | 20.32 | 15,326 | -0.01(-0.04%) |
Jan 09, 2017 | 20.28 | 20.37 | 19.15 | 20.32 | 10,722 | -0.12(-0.58%) |
Jan 06, 2017 | 20.16 | 20.46 | 19.73 | 20.44 | 24,428 | +0.35(+1.73%) |
Jan 05, 2017 | 20.44 | 20.53 | 19.92 | 20.09 | 26,397 | -0.45(-2.20%) |
Jan 04, 2017 | 20.63 | 20.81 | 20.23 | 20.54 | 23,052 | -0.08(-0.39%) |
Jan 03, 2017 | 21.24 | 21.34 | 20.48 | 20.63 | 17,792 | -0.53(-2.48%) |
Dec 30, 2016 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 21.38 | 21.45 | 21.11 | 21.15 | 25,161 | -0.33(-1.52%) |
Dec 28, 2016 | 21.07 | 21.57 | 21.06 | 21.48 | 21,291 | +0.25(+1.18%) |
Dec 27, 2016 | 21.24 | 21.26 | 20.04 | 21.23 | 60,504 | -0.03(-0.14%) |
Dec 23, 2016 | 21.25 | 21.25 | 21.25 | 0 | +0.06(+0.28%) | |
Dec 22, 2016 | 21.27 | 21.53 | 21.09 | 21.20 | 23,054 | -0.26(-1.21%) |
Dec 21, 2016 | 21.26 | 21.58 | 21.26 | 21.45 | 18,665 | -0.10(-0.48%) |
Dec 20, 2016 | 20.94 | 21.70 | 20.94 | 21.56 | 24,727 | +0.33(+1.57%) |
Dec 19, 2016 | 20.99 | 21.54 | 20.86 | 21.23 | 48,106 | +0.26(+1.23%) |
Dec 16, 2016 | 20.46 | 20.97 | 20.23 | 20.97 | 307,640 | +0.61(+2.98%) |
Dec 15, 2016 | 20.01 | 20.47 | 20.00 | 20.36 | 56,066 | +0.33(+1.62%) |
Dec 14, 2016 | 20.34 | 20.41 | 19.91 | 20.03 | 52,464 | -0.28(-1.38%) |
Dec 13, 2016 | 20.61 | 20.84 | 20.13 | 20.32 | 32,199 | -0.55(-2.66%) |
Dec 12, 2016 | 20.72 | 20.97 | 20.42 | 20.87 | 40,084 | -0.01(-0.07%) |
Dec 09, 2016 | 21.06 | 21.43 | 20.69 | 20.88 | 40,454 | -0.09(-0.42%) |
Dec 08, 2016 | 21.33 | 21.65 | 20.78 | 20.97 | 60,589 | -0.11(-0.53%) |
Dec 07, 2016 | 20.37 | 21.25 | 19.76 | 21.08 | 52,936 | +0.62(+3.04%) |
Dec 06, 2016 | 20.12 | 20.52 | 19.09 | 20.46 | 62,912 | +0.53(+2.63%) |
Dec 05, 2016 | 17.38 | 20.08 | 17.31 | 19.94 | 87,419 | +2.08(+11.64%) |
Dec 02, 2016 | 18.15 | 18.15 | 17.72 | 17.86 | 5,108 | +0.10(+0.54%) |
Dec 01, 2016 | 17.93 | 18.07 | 17.71 | 17.76 | 30,464 | +0.01(+0.08%) |
Nov 30, 2016 | 17.86 | 18.00 | 17.73 | 17.75 | 10,021 | -0.01(-0.04%) |
Nov 29, 2016 | 17.53 | 17.86 | 17.13 | 17.76 | 34,241 | +0.23(+1.31%) |
Nov 28, 2016 | 17.48 | 17.64 | 17.16 | 17.53 | 11,367 | -0.17(-0.96%) |
Nov 25, 2016 | 17.34 | 17.74 | 17.05 | 17.70 | 2,946 | +0.15(+0.84%) |
Nov 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | +0.23(+1.32%) | |
Nov 22, 2016 | 16.67 | 17.34 | 15.94 | 17.32 | 25,319 | +0.43(+2.54%) |
Nov 21, 2016 | 16.74 | 16.95 | 16.50 | 16.89 | 10,993 | +0.10(+0.62%) |
Nov 18, 2016 | 16.37 | 16.87 | 16.26 | 16.79 | 16,396 | +0.46(+2.81%) |
Nov 17, 2016 | 16.17 | 16.34 | 16.05 | 16.33 | 5,917 | +0.22(+1.38%) |
Nov 16, 2016 | 15.62 | 16.21 | 15.62 | 16.11 | 22,623 | +0.21(+1.30%) |
Nov 15, 2016 | 15.86 | 15.90 | 15.79 | 15.90 | 8,637 | +0.00(+0.00%) |
Nov 14, 2016 | 15.89 | 15.90 | 15.78 | 15.90 | 46,348 | +0.07(+0.47%) |
Nov 11, 2016 | 15.53 | 15.85 | 15.46 | 15.83 | 58,181 | +0.30(+1.90%) |
Nov 10, 2016 | 15.23 | 15.53 | 15.23 | 15.53 | 35,341 | +0.44(+2.94%) |
Nov 09, 2016 | 14.96 | 15.09 | 14.86 | 15.09 | 46,049 | +0.27(+1.85%) |
Nov 08, 2016 | 14.90 | 14.90 | 14.78 | 14.81 | 16,376 | -0.09(-0.60%) |
Nov 07, 2016 | 15.01 | 15.01 | 14.83 | 14.90 | 22,793 | -0.01(-0.05%) |
Nov 04, 2016 | 15.04 | 15.53 | 14.90 | 14.91 | 10,271 | -0.04(-0.30%) |
Nov 03, 2016 | 15.09 | 15.09 | 14.90 | 14.95 | 6,595 | -0.16(-1.03%) |
Nov 02, 2016 | 15.52 | 15.60 | 15.08 | 15.11 | 12,291 | -0.36(-2.34%) |
Nov 01, 2016 | 15.49 | 15.60 | 15.46 | 15.47 | 12,211 | +0.01(+0.10%) |
Oct 31, 2016 | 15.53 | 15.56 | 15.46 | 15.46 | 15,045 | -0.10(-0.67%) |
Oct 28, 2016 | 15.46 | 15.56 | 15.26 | 15.56 | 6,693 | +0.07(+0.48%) |
Oct 27, 2016 | 15.65 | 15.65 | 15.35 | 15.49 | 11,339 | -0.14(-0.90%) |
Oct 26, 2016 | 15.59 | 15.63 | 15.58 | 15.63 | 3,554 | +0.03(+0.19%) |
Oct 25, 2016 | 15.58 | 15.71 | 15.57 | 15.60 | 14,468 | -0.01(-0.09%) |
Oct 24, 2016 | 15.64 | 15.64 | 15.56 | 15.61 | 17,053 | -0.04(-0.24%) |
Oct 21, 2016 | 15.20 | 15.70 | 15.20 | 15.65 | 9,766 | -0.26(-1.63%) |
Oct 20, 2016 | 15.78 | 15.91 | 15.78 | 15.91 | 3,743 | +0.07(+0.46%) |
Oct 19, 2016 | 15.78 | 15.90 | 15.78 | 15.83 | 2,971 | +0.01(+0.09%) |
Oct 18, 2016 | 15.76 | 15.82 | 15.69 | 15.82 | 5,007 | +0.10(+0.65%) |
Oct 17, 2016 | 15.64 | 15.82 | 15.62 | 15.72 | 8,347 | +0.12(+0.75%) |
Oct 14, 2016 | 15.74 | 15.74 | 15.50 | 15.60 | 9,673 | -0.07(-0.47%) |
Oct 13, 2016 | 15.69 | 15.75 | 15.66 | 15.67 | 11,426 | -0.09(-0.56%) |
Oct 12, 2016 | 15.77 | 15.91 | 15.73 | 15.76 | 44,659 | -0.03(-0.19%) |
Oct 11, 2016 | 15.92 | 15.94 | 15.73 | 15.79 | 9,688 | -0.18(-1.15%) |
Oct 10, 2016 | 15.92 | 15.98 | 15.80 | 15.97 | 12,304 | +0.11(+0.70%) |
Oct 07, 2016 | 15.73 | 15.86 | 15.73 | 15.86 | 4,295 | -0.04(-0.23%) |
Oct 06, 2016 | 15.91 | 15.99 | 15.76 | 15.90 | 3,302 | -0.07(-0.46%) |
Oct 05, 2016 | 15.80 | 15.99 | 15.79 | 15.97 | 10,155 | +0.24(+1.50%) |
Oct 04, 2016 | 15.78 | 15.80 | 15.66 | 15.74 | 8,596 | -0.04(-0.23%) |
Oct 03, 2016 | 16.03 | 16.03 | 15.73 | 15.78 | 20,350 | -0.31(-1.92%) |
Sep 30, 2016 | 15.78 | 16.10 | 15.73 | 16.08 | 28,402 | +0.35(+2.24%) |
Sep 29, 2016 | 15.76 | 15.80 | 15.70 | 15.73 | 5,324 | -0.06(-0.37%) |
Sep 28, 2016 | 15.78 | 15.80 | 15.73 | 15.79 | 9,376 | -0.01(-0.09%) |
Sep 27, 2016 | 15.73 | 15.84 | 15.73 | 15.80 | 13,663 | +0.10(+0.61%) |
Sep 26, 2016 | 15.75 | 15.77 | 15.71 | 15.71 | 10,933 | -0.10(-0.65%) |
Sep 23, 2016 | 15.77 | 15.86 | 15.72 | 15.81 | 16,614 | -0.03(-0.19%) |
Sep 22, 2016 | 15.75 | 15.86 | 15.69 | 15.84 | 15,774 | +0.07(+0.47%) |
Sep 21, 2016 | 15.75 | 15.80 | 15.62 | 15.77 | 11,421 | +0.06(+0.37%) |
Sep 20, 2016 | 15.66 | 15.72 | 15.61 | 15.71 | 6,969 | +0.07(+0.47%) |
Sep 19, 2016 | 15.50 | 15.65 | 15.50 | 15.64 | 17,159 | +0.31(+2.01%) |
Sep 16, 2016 | 15.80 | 15.80 | 15.29 | 15.33 | 74,450 | -0.46(-2.89%) |
Sep 15, 2016 | 15.51 | 15.84 | 15.51 | 15.78 | 19,453 | +0.14(+0.89%) |
Sep 14, 2016 | 15.58 | 15.78 | 15.51 | 15.64 | 21,743 | +0.11(+0.71%) |
Sep 13, 2016 | 15.51 | 15.58 | 15.51 | 15.53 | 17,334 | -0.05(-0.33%) |
Sep 12, 2016 | 15.46 | 15.58 | 15.44 | 15.58 | 25,161 | +0.05(+0.33%) |
Sep 09, 2016 | 15.61 | 15.61 | 15.51 | 15.53 | 29,277 | -0.01(-0.05%) |
Sep 08, 2016 | 15.57 | 15.61 | 15.50 | 15.54 | 42,909 | -0.07(-0.42%) |
Sep 07, 2016 | 15.58 | 15.62 | 15.57 | 15.61 | 16,774 | +0.04(+0.24%) |
Sep 06, 2016 | 15.48 | 15.68 | 15.33 | 15.57 | 16,377 | +0.15(+0.95%) |
Sep 02, 2016 | 15.36 | 15.42 | 15.42 | 15.42 | 16,868 | +0.06(+0.38%) |
Sep 01, 2016 | 15.36 | 15.36 | 15.25 | 15.36 | 16,097 | +0.07(+0.43%) |
Aug 31, 2016 | 15.22 | 15.36 | 15.22 | 15.30 | 7,023 | -0.02(-0.14%) |
Aug 30, 2016 | 15.34 | 15.36 | 15.32 | 15.32 | 8,392 | +0.01(+0.05%) |
Aug 29, 2016 | 15.36 | 15.36 | 15.29 | 15.31 | 7,554 | -0.04(-0.24%) |
Aug 26, 2016 | 15.33 | 15.36 | 15.17 | 15.35 | 3,343 | +0.06(+0.38%) |
Aug 25, 2016 | 15.58 | 15.62 | 15.19 | 15.29 | 8,869 | -0.29(-1.89%) |
Aug 24, 2016 | 15.73 | 15.73 | 14.71 | 15.58 | 17,705 | -0.14(-0.89%) |
Aug 23, 2016 | 15.64 | 15.80 | 15.62 | 15.72 | 9,310 | +0.10(+0.66%) |
Aug 22, 2016 | 15.62 | 15.69 | 15.59 | 15.62 | 6,133 | -0.02(-0.14%) |
Aug 19, 2016 | 15.56 | 15.69 | 15.50 | 15.64 | 28,140 | +0.07(+0.42%) |
Aug 18, 2016 | 15.62 | 15.62 | 15.31 | 15.58 | 9,517 | -0.07(-0.47%) |
Aug 17, 2016 | 15.44 | 15.66 | 15.35 | 15.65 | 4,796 | +0.06(+0.38%) |
Aug 16, 2016 | 15.62 | 15.77 | 15.25 | 15.59 | 14,962 | -0.12(-0.75%) |
Aug 15, 2016 | 15.66 | 15.80 | 15.42 | 15.71 | 10,168 | +0.04(+0.28%) |
Aug 12, 2016 | 15.52 | 15.69 | 15.39 | 15.66 | 15,382 | +0.10(+0.66%) |
Aug 11, 2016 | 15.47 | 15.61 | 15.47 | 15.56 | 6,661 | +0.16(+1.05%) |
Aug 10, 2016 | 15.64 | 15.64 | 15.26 | 15.40 | 4,053 | -0.20(-1.27%) |
Aug 09, 2016 | 15.38 | 15.61 | 15.30 | 15.60 | 6,244 | +0.26(+1.68%) |
Aug 08, 2016 | 15.40 | 15.40 | 15.08 | 15.34 | 3,326 | +0.03(+0.19%) |
Aug 05, 2016 | 15.10 | 15.31 | 15.10 | 15.31 | 9,999 | +0.16(+1.07%) |
Aug 04, 2016 | 15.18 | 15.43 | 15.08 | 15.15 | 5,521 | +0.01(+0.10%) |
Aug 03, 2016 | 14.99 | 15.27 | 14.97 | 15.14 | 7,816 | +0.04(+0.29%) |
Aug 02, 2016 | 15.11 | 15.36 | 15.07 | 15.09 | 8,748 | -0.08(-0.53%) |
Aug 01, 2016 | 15.45 | 15.64 | 15.23 | 15.17 | 14,015 | -0.42(-2.69%) |
Jul 29, 2016 | 15.69 | 15.75 | 15.28 | 15.59 | 19,093 | -0.12(-0.80%) |
Jul 28, 2016 | 15.47 | 15.73 | 15.47 | 15.72 | 17,594 | +0.06(+0.38%) |
Jul 27, 2016 | 15.80 | 15.80 | 15.14 | 15.66 | 17,383 | -0.14(-0.88%) |
Jul 26, 2016 | 15.36 | 15.90 | 15.36 | 15.80 | 25,732 | +0.32(+2.09%) |
Jul 25, 2016 | 15.68 | 15.78 | 14.67 | 15.47 | 17,428 | -0.22(-1.40%) |
Jul 22, 2016 | 15.72 | 15.84 | 15.37 | 15.69 | 7,671 | +0.01(+0.05%) |
Jul 21, 2016 | 15.61 | 15.71 | 15.51 | 15.69 | 19,033 | +0.22(+1.42%) |
Jul 20, 2016 | 15.73 | 15.73 | 14.58 | 15.47 | 30,167 | -0.25(-1.58%) |
Jul 19, 2016 | 15.81 | 15.81 | 15.68 | 15.72 | 47,513 | +0.00(+0.00%) |
Jul 18, 2016 | 15.75 | 15.78 | 15.60 | 15.72 | 19,378 | -0.07(-0.42%) |
Jul 15, 2016 | 15.93 | 15.93 | 15.53 | 15.78 | 38,402 | -0.04(-0.23%) |
Jul 14, 2016 | 15.69 | 15.87 | 15.36 | 15.82 | 17,938 | +0.20(+1.31%) |
Jul 13, 2016 | 15.52 | 15.71 | 15.25 | 15.61 | 16,285 | +0.10(+0.66%) |
Jul 12, 2016 | 15.34 | 15.74 | 15.18 | 15.51 | 32,962 | +0.18(+1.14%) |
Jul 11, 2016 | 15.34 | 15.34 | 14.98 | 15.34 | 30,560 | +0.07(+0.43%) |
Jul 08, 2016 | 14.99 | 15.27 | 14.90 | 15.27 | 33,719 | +0.39(+2.60%) |
Jul 07, 2016 | 15.10 | 15.16 | 14.83 | 14.88 | 28,575 | +0.10(+0.69%) |
Jul 05, 2016 | 14.80 | 14.93 | 14.73 | 14.78 | 28,519 | -0.10(-0.69%) |
Jul 01, 2016 | 14.83 | 14.88 | 14.88 | 14.88 | 11,496 | +0.00(+0.00%) |
Jun 30, 2016 | 14.75 | 14.92 | 14.66 | 14.88 | 31,965 | +0.12(+0.84%) |
Jun 29, 2016 | 14.70 | 14.91 | 14.65 | 14.76 | 23,685 | +0.14(+0.95%) |
Jun 28, 2016 | 14.65 | 14.73 | 14.44 | 14.62 | 60,552 | +0.08(+0.55%) |
Jun 27, 2016 | 14.50 | 14.95 | 14.49 | 14.54 | 54,918 | -0.10(-0.70%) |
Jun 24, 2016 | 15.16 | 15.34 | 14.61 | 14.64 | 998,112 | -1.02(-6.49%) |
Jun 23, 2016 | 15.24 | 15.75 | 15.05 | 15.66 | 78,260 | +0.42(+2.73%) |
Jun 22, 2016 | 15.16 | 15.25 | 14.85 | 15.24 | 32,847 | +0.31(+2.05%) |
Jun 21, 2016 | 14.75 | 14.97 | 14.61 | 14.93 | 31,232 | +0.32(+2.20%) |
Jun 20, 2016 | 14.64 | 14.87 | 14.55 | 14.61 | 24,302 | +0.09(+0.65%) |
Jun 17, 2016 | 14.76 | 14.76 | 14.51 | 14.52 | 38,137 | -0.22(-1.49%) |
Jun 16, 2016 | 14.72 | 14.83 | 14.51 | 14.74 | 82,629 | -0.07(-0.44%) |
Jun 15, 2016 | 14.72 | 14.93 | 14.58 | 14.80 | 19,099 | +0.14(+0.95%) |
Jun 14, 2016 | 14.75 | 14.96 | 14.62 | 14.66 | 13,672 | -0.03(-0.20%) |
Jun 13, 2016 | 14.72 | 15.09 | 14.63 | 14.69 | 51,488 | -0.08(-0.52%) |
Jun 10, 2016 | 14.93 | 15.08 | 14.74 | 14.77 | 27,164 | -0.22(-1.44%) |
Jun 09, 2016 | 15.01 | 15.10 | 14.86 | 14.99 | 11,673 | -0.10(-0.68%) |
Jun 08, 2016 | 15.10 | 15.16 | 14.99 | 15.09 | 39,089 | +0.08(+0.51%) |
Jun 07, 2016 | 15.13 | 15.13 | 14.99 | 15.01 | 26,492 | -0.05(-0.36%) |
Jun 06, 2016 | 15.05 | 15.11 | 15.05 | 15.07 | 31,059 | +0.01(+0.05%) |
Jun 03, 2016 | 15.19 | 15.19 | 15.05 | 15.06 | 30,056 | -0.21(-1.39%) |
Jun 02, 2016 | 15.42 | 15.50 | 15.20 | 15.27 | 18,120 | -0.16(-1.04%) |