Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.34 | 18.34 | 18.03 | 18.15 | 14,188 | -0.30(-1.62%) |
Jul 28, 2017 | 18.34 | 18.49 | 18.34 | 18.45 | 5,237 | +0.11(+0.60%) |
Jul 27, 2017 | 18.52 | 18.53 | 18.31 | 18.34 | 15,783 | -0.07(-0.39%) |
Jul 26, 2017 | 18.24 | 18.41 | 18.21 | 18.41 | 7,423 | +0.29(+1.58%) |
Jul 25, 2017 | 17.99 | 18.18 | 17.99 | 18.13 | 16,010 | +0.12(+0.64%) |
Jul 24, 2017 | 18.00 | 18.07 | 17.96 | 18.01 | 9,339 | -0.08(-0.44%) |
Jul 21, 2017 | 18.12 | 18.12 | 17.98 | 18.09 | 3,631 | +0.12(+0.66%) |
Jul 20, 2017 | 17.97 | 17.97 | 17.97 | 17.97 | 2,400 | +0.00(+0.00%) |
Jul 19, 2017 | 17.85 | 17.97 | 17.78 | 17.97 | 6,348 | +0.02(+0.14%) |
Jul 18, 2017 | 17.81 | 17.96 | 17.81 | 17.95 | 6,758 | +0.11(+0.61%) |
Jul 17, 2017 | 17.89 | 17.93 | 17.79 | 17.84 | 10,402 | -0.04(-0.22%) |
Jul 14, 2017 | 17.45 | 17.93 | 17.45 | 17.88 | 11,279 | +0.21(+1.16%) |
Jul 13, 2017 | 17.52 | 17.67 | 17.40 | 17.67 | 39,407 | +0.24(+1.36%) |
Jul 12, 2017 | 17.49 | 17.49 | 17.30 | 17.43 | 5,521 | +0.45(+2.65%) |
Jul 11, 2017 | 17.05 | 17.07 | 16.94 | 16.99 | 26,388 | +0.06(+0.33%) |
Jul 10, 2017 | 16.91 | 16.94 | 16.91 | 16.93 | 2,434 | +0.02(+0.14%) |
Jul 07, 2017 | 16.94 | 16.94 | 16.84 | 16.91 | 2,481 | -0.02(-0.14%) |
Jul 06, 2017 | 16.95 | 16.95 | 16.86 | 16.93 | 4,762 | -0.11(-0.65%) |
Jul 05, 2017 | 16.99 | 17.07 | 16.96 | 17.04 | 8,926 | -0.13(-0.73%) |
Jul 03, 2017 | 17.42 | 17.42 | 16.99 | 17.17 | 7,225 | +0.14(+0.83%) |
Jun 30, 2017 | 16.99 | 17.09 | 16.96 | 17.02 | 3,244 | +0.07(+0.42%) |
Jun 29, 2017 | 17.06 | 17.20 | 16.95 | 16.95 | 3,939 | -0.29(-1.69%) |
Jun 28, 2017 | 16.98 | 17.25 | 16.98 | 17.25 | 3,194 | +0.18(+1.06%) |
Jun 27, 2017 | 17.08 | 17.09 | 17.06 | 17.06 | 4,880 | +0.04(+0.23%) |
Jun 26, 2017 | 16.95 | 17.10 | 16.91 | 17.02 | 6,690 | +0.08(+0.47%) |
Jun 23, 2017 | 16.99 | 17.07 | 16.91 | 16.95 | 4,388 | -0.01(-0.05%) |
Jun 22, 2017 | 16.84 | 16.95 | 16.83 | 16.95 | 5,857 | +0.06(+0.33%) |
Jun 21, 2017 | 16.99 | 16.99 | 16.90 | 16.90 | 2,625 | -0.09(-0.51%) |
Jun 20, 2017 | 17.07 | 17.07 | 16.99 | 16.99 | 10,662 | -0.08(-0.46%) |
Jun 19, 2017 | 17.10 | 17.17 | 17.06 | 17.06 | 4,477 | -0.07(-0.41%) |
Jun 16, 2017 | 17.31 | 17.31 | 17.06 | 17.14 | 5,643 | +0.07(+0.42%) |
Jun 15, 2017 | 17.21 | 17.21 | 17.06 | 17.06 | 4,983 | -0.39(-2.21%) |
Jun 14, 2017 | 17.45 | 17.62 | 17.45 | 17.45 | 5,879 | +0.12(+0.68%) |
Jun 13, 2017 | 17.29 | 17.33 | 17.21 | 17.33 | 5,817 | +0.15(+0.89%) |
Jun 12, 2017 | 17.45 | 17.47 | 17.11 | 17.18 | 8,682 | -0.11(-0.66%) |
Jun 09, 2017 | 17.37 | 17.42 | 17.18 | 17.29 | 6,738 | +0.06(+0.37%) |
Jun 08, 2017 | 17.11 | 17.23 | 17.11 | 17.23 | 2,724 | -0.01(-0.05%) |
Jun 07, 2017 | 17.52 | 17.52 | 17.24 | 17.24 | 12,087 | -0.18(-1.04%) |
Jun 06, 2017 | 17.20 | 17.89 | 17.19 | 17.42 | 27,594 | +0.12(+0.68%) |
Jun 05, 2017 | 17.34 | 17.34 | 17.19 | 17.30 | 8,883 | +0.17(+0.97%) |
Jun 02, 2017 | 17.05 | 17.14 | 17.05 | 17.14 | 1,981 | +0.09(+0.52%) |
Jun 01, 2017 | 16.99 | 17.05 | 16.99 | 17.05 | 770 | +0.06(+0.36%) |
May 31, 2017 | 17.21 | 17.21 | 16.99 | 16.99 | 12,136 | -0.12(-0.69%) |
May 30, 2017 | 17.03 | 17.12 | 17.01 | 17.10 | 17,806 | -0.16(-0.91%) |
May 26, 2017 | 17.13 | 17.29 | 17.13 | 17.26 | 3,665 | +0.15(+0.87%) |
May 25, 2017 | 17.05 | 17.26 | 17.05 | 17.11 | 4,231 | -0.06(-0.36%) |
May 24, 2017 | 17.19 | 17.25 | 17.10 | 17.17 | 10,426 | +0.13(+0.79%) |
May 23, 2017 | 17.05 | 17.10 | 17.01 | 17.04 | 14,923 | +0.08(+0.46%) |
May 22, 2017 | 17.04 | 17.06 | 16.91 | 16.96 | 17,704 | +0.06(+0.33%) |
May 19, 2017 | 16.80 | 16.92 | 16.80 | 16.91 | 24,854 | +0.04(+0.23%) |
May 18, 2017 | 17.02 | 17.02 | 16.69 | 16.87 | 3,770 | -0.06(-0.33%) |
May 17, 2017 | 16.93 | 16.95 | 16.85 | 16.92 | 7,986 | +0.03(+0.19%) |
May 16, 2017 | 16.94 | 16.98 | 16.89 | 16.89 | 11,241 | +0.27(+1.60%) |
May 15, 2017 | 16.93 | 17.02 | 16.57 | 16.62 | 2,654 | -0.09(-0.55%) |
May 12, 2017 | 16.92 | 16.95 | 16.72 | 16.72 | 60,681 | -0.22(-1.30%) |
May 11, 2017 | 16.87 | 16.94 | 16.80 | 16.94 | 5,692 | +0.18(+1.08%) |
May 10, 2017 | 16.67 | 16.83 | 16.47 | 16.76 | 10,746 | +0.32(+1.97%) |
May 09, 2017 | 16.55 | 16.64 | 16.43 | 16.43 | 3,364 | -0.04(-0.22%) |
May 08, 2017 | 16.48 | 16.63 | 16.42 | 16.47 | 4,193 | +0.17(+1.02%) |
May 05, 2017 | 16.60 | 16.60 | 16.30 | 16.30 | 13,392 | -0.10(-0.61%) |
May 04, 2017 | 16.76 | 16.76 | 16.35 | 16.40 | 16,965 | -0.24(-1.42%) |
May 03, 2017 | 16.73 | 16.73 | 16.64 | 16.64 | 2,252 | -0.23(-1.35%) |
May 02, 2017 | 16.81 | 16.95 | 16.69 | 16.87 | 8,583 | +0.18(+1.08%) |
May 01, 2017 | 16.87 | 16.87 | 16.60 | 16.69 | 15,486 | +0.02(+0.09%) |
Apr 28, 2017 | 16.98 | 16.98 | 16.67 | 16.67 | 2,571 | +0.04(+0.24%) |
Apr 27, 2017 | 16.79 | 16.79 | 16.62 | 16.63 | 6,044 | -0.07(-0.42%) |
Apr 26, 2017 | 16.74 | 16.74 | 16.63 | 16.70 | 8,066 | +0.03(+0.19%) |
Apr 25, 2017 | 16.85 | 16.85 | 16.67 | 16.67 | 11,505 | -0.06(-0.33%) |
Apr 24, 2017 | 16.98 | 16.98 | 16.64 | 16.73 | 15,807 | +0.09(+0.57%) |
Apr 21, 2017 | 16.73 | 16.73 | 16.63 | 16.63 | 18,138 | -0.05(-0.28%) |
Apr 20, 2017 | 16.64 | 16.72 | 16.64 | 16.68 | 5,156 | +0.05(+0.28%) |
Apr 19, 2017 | 16.65 | 16.75 | 16.63 | 16.63 | 8,246 | -0.01(-0.05%) |
Apr 18, 2017 | 16.99 | 16.99 | 16.64 | 16.64 | 5,859 | -0.28(-1.63%) |
Apr 17, 2017 | 16.68 | 17.02 | 16.65 | 16.91 | 14,900 | +0.16(+0.94%) |
Apr 13, 2017 | 16.70 | 16.83 | 16.70 | 16.76 | 11,634 | +0.08(+0.47%) |
Apr 12, 2017 | 16.56 | 16.78 | 16.54 | 16.68 | 12,124 | +0.24(+1.44%) |
Apr 11, 2017 | 16.51 | 16.58 | 16.44 | 16.44 | 16,023 | -0.07(-0.43%) |
Apr 10, 2017 | 16.69 | 16.69 | 16.51 | 16.51 | 12,111 | -0.12(-0.71%) |
Apr 07, 2017 | 16.60 | 16.69 | 16.43 | 16.63 | 67,180 | +0.21(+1.25%) |
Apr 06, 2017 | 16.31 | 16.52 | 16.29 | 16.43 | 4,922 | +0.15(+0.92%) |
Apr 05, 2017 | 16.54 | 16.54 | 16.27 | 16.28 | 24,054 | -0.04(-0.24%) |
Apr 04, 2017 | 16.41 | 16.41 | 16.20 | 16.32 | 5,923 | +0.12(+0.73%) |
Apr 03, 2017 | 16.30 | 16.32 | 16.17 | 16.20 | 8,226 | -0.26(-1.58%) |
Mar 31, 2017 | 16.39 | 16.46 | 16.32 | 16.46 | 2,784 | -0.00(-0.01%) |
Mar 30, 2017 | 16.71 | 16.74 | 16.46 | 16.46 | 6,626 | +0.02(+0.11%) |
Mar 29, 2017 | 16.84 | 17.00 | 16.42 | 16.44 | 10,646 | +0.00(+0.00%) |
Mar 28, 2017 | 16.48 | 16.62 | 16.44 | 16.44 | 12,350 | -0.04(-0.24%) |
Mar 27, 2017 | 16.84 | 16.84 | 16.48 | 16.48 | 21,417 | -0.23(-1.37%) |
Mar 24, 2017 | 16.94 | 16.94 | 16.71 | 16.71 | 8,092 | -0.16(-0.93%) |
Mar 23, 2017 | 16.89 | 16.94 | 16.72 | 16.87 | 6,419 | +0.21(+1.28%) |
Mar 22, 2017 | 16.61 | 17.24 | 16.61 | 16.65 | 10,590 | -0.06(-0.33%) |
Mar 21, 2017 | 16.97 | 17.04 | 16.71 | 16.71 | 9,921 | -0.06(-0.38%) |
Mar 20, 2017 | 16.71 | 16.89 | 16.67 | 16.77 | 27,453 | +0.09(+0.52%) |
Mar 17, 2017 | 16.80 | 16.80 | 16.58 | 16.69 | 10,445 | +0.01(+0.05%) |
Mar 16, 2017 | 16.64 | 16.74 | 16.63 | 16.68 | 40,450 | +0.17(+1.00%) |
Mar 15, 2017 | 16.47 | 16.54 | 16.25 | 16.51 | 9,383 | +0.30(+1.85%) |
Mar 14, 2017 | 16.35 | 16.35 | 16.20 | 16.21 | 6,162 | +0.01(+0.09%) |
Mar 13, 2017 | 16.08 | 16.28 | 16.05 | 16.20 | 7,713 | +0.18(+1.11%) |
Mar 10, 2017 | 16.00 | 16.15 | 15.93 | 16.02 | 11,629 | +0.26(+1.63%) |
Mar 09, 2017 | 15.98 | 16.00 | 15.76 | 15.76 | 5,931 | -0.24(-1.51%) |
Mar 08, 2017 | 15.98 | 16.09 | 15.98 | 16.00 | 1,348 | +0.02(+0.13%) |
Mar 07, 2017 | 16.04 | 16.22 | 15.98 | 15.98 | 22,823 | -0.21(-1.27%) |
Mar 06, 2017 | 16.35 | 16.35 | 16.17 | 16.19 | 10,931 | -0.16(-0.96%) |
Mar 03, 2017 | 16.04 | 16.37 | 16.04 | 16.35 | 15,184 | +0.31(+1.92%) |
Mar 02, 2017 | 16.27 | 16.43 | 16.03 | 16.04 | 17,072 | -0.39(-2.40%) |
Mar 01, 2017 | 16.59 | 16.63 | 16.26 | 16.43 | 17,260 | -0.04(-0.24%) |
Feb 28, 2017 | 16.55 | 16.59 | 16.47 | 16.47 | 8,985 | -0.09(-0.52%) |
Feb 27, 2017 | 16.69 | 16.96 | 16.55 | 16.56 | 15,251 | -0.08(-0.47%) |
Feb 24, 2017 | 16.99 | 16.99 | 16.60 | 16.64 | 19,159 | -0.61(-3.56%) |
Feb 23, 2017 | 17.13 | 17.25 | 16.92 | 17.25 | 5,871 | +0.20(+1.20%) |
Feb 22, 2017 | 17.02 | 17.05 | 16.97 | 17.05 | 6,856 | +0.00(+0.00%) |
Feb 21, 2017 | 17.05 | 17.28 | 16.97 | 17.05 | 26,349 | -0.01(-0.05%) |
Feb 17, 2017 | 17.06 | 17.06 | 17.06 | 0 | -0.04(-0.23%) | |
Feb 16, 2017 | 17.19 | 17.47 | 17.09 | 17.10 | 5,958 | -0.10(-0.60%) |
Feb 15, 2017 | 17.04 | 17.24 | 16.96 | 17.20 | 14,642 | +0.15(+0.88%) |
Feb 14, 2017 | 17.28 | 17.30 | 16.92 | 17.05 | 19,085 | -0.03(-0.18%) |
Feb 13, 2017 | 17.15 | 17.15 | 16.96 | 17.08 | 12,431 | +0.17(+1.02%) |
Feb 10, 2017 | 16.84 | 17.12 | 16.84 | 16.91 | 14,421 | +0.00(+0.00%) |
Feb 09, 2017 | 16.80 | 17.30 | 16.80 | 16.91 | 8,641 | +0.15(+0.89%) |
Feb 08, 2017 | 16.76 | 16.87 | 16.75 | 16.76 | 2,104 | -0.26(-1.53%) |
Feb 07, 2017 | 16.79 | 17.02 | 16.59 | 17.02 | 16,541 | +0.24(+1.43%) |
Feb 06, 2017 | 16.99 | 17.10 | 16.65 | 16.78 | 37,076 | -0.08(-0.46%) |
Feb 03, 2017 | 16.95 | 17.28 | 16.72 | 16.85 | 5,713 | -0.04(-0.21%) |
Feb 02, 2017 | 16.83 | 17.12 | 16.83 | 16.89 | 9,434 | +0.05(+0.32%) |
Feb 01, 2017 | 16.75 | 16.87 | 16.69 | 16.84 | 22,593 | +0.09(+0.52%) |
Jan 31, 2017 | 16.59 | 16.93 | 16.59 | 16.75 | 7,568 | +0.14(+0.85%) |
Jan 30, 2017 | 16.73 | 17.28 | 16.58 | 16.61 | 17,310 | -0.12(-0.71%) |
Jan 27, 2017 | 17.03 | 17.06 | 16.73 | 16.73 | 12,575 | -0.19(-1.15%) |
Jan 26, 2017 | 16.99 | 17.14 | 16.71 | 16.92 | 8,877 | -0.18(-1.07%) |
Jan 25, 2017 | 17.02 | 17.17 | 16.99 | 17.10 | 9,496 | +0.05(+0.28%) |
Jan 24, 2017 | 16.94 | 17.12 | 16.71 | 17.06 | 21,393 | +0.43(+2.59%) |
Jan 23, 2017 | 16.65 | 16.86 | 16.56 | 16.63 | 3,825 | -0.16(-0.97%) |
Jan 20, 2017 | 16.81 | 16.81 | 16.57 | 16.79 | 4,658 | +0.05(+0.28%) |
Jan 19, 2017 | 16.56 | 16.83 | 16.56 | 16.74 | 14,963 | +0.18(+1.09%) |
Jan 18, 2017 | 16.66 | 17.21 | 16.56 | 16.56 | 25,924 | -0.27(-1.59%) |
Jan 17, 2017 | 16.69 | 17.34 | 16.57 | 16.83 | 21,038 | +0.27(+1.62%) |
Jan 13, 2017 | 16.56 | 16.56 | 16.56 | 0 | -0.17(-1.04%) | |
Jan 12, 2017 | 16.54 | 16.76 | 16.37 | 16.73 | 10,653 | +0.19(+1.14%) |
Jan 11, 2017 | 16.48 | 16.55 | 16.16 | 16.54 | 35,117 | +0.16(+0.96%) |
Jan 10, 2017 | 16.35 | 16.53 | 16.05 | 16.39 | 15,391 | +0.05(+0.29%) |
Jan 09, 2017 | 16.13 | 16.34 | 16.04 | 16.34 | 14,343 | +0.20(+1.27%) |
Jan 06, 2017 | 16.20 | 16.32 | 16.01 | 16.13 | 9,902 | +0.13(+0.83%) |
Jan 05, 2017 | 15.95 | 16.12 | 15.87 | 16.00 | 10,520 | +0.12(+0.75%) |
Jan 04, 2017 | 15.81 | 16.04 | 15.74 | 15.88 | 9,266 | +0.29(+1.87%) |
Jan 03, 2017 | 15.54 | 15.89 | 15.54 | 15.59 | 59,486 | -0.01(-0.05%) |
Dec 30, 2016 | 15.60 | 15.60 | 15.60 | 0 | -0.14(-0.90%) | |
Dec 29, 2016 | 15.53 | 15.87 | 15.35 | 15.74 | 35,866 | +0.57(+3.77%) |
Dec 28, 2016 | 15.27 | 15.39 | 15.17 | 15.17 | 86,993 | -0.24(-1.56%) |
Dec 27, 2016 | 15.17 | 15.42 | 15.09 | 15.41 | 76,032 | +0.33(+2.20%) |
Dec 23, 2016 | 15.08 | 15.08 | 15.08 | 0 | -0.10(-0.68%) | |
Dec 22, 2016 | 15.05 | 15.27 | 14.98 | 15.18 | 12,558 | +0.12(+0.78%) |
Dec 21, 2016 | 15.31 | 15.39 | 15.06 | 15.06 | 49,570 | -0.12(-0.78%) |
Dec 20, 2016 | 15.05 | 15.42 | 15.05 | 15.18 | 64,808 | -0.01(-0.05%) |
Dec 19, 2016 | 15.17 | 15.53 | 14.98 | 15.19 | 44,188 | +0.08(+0.51%) |
Dec 16, 2016 | 15.15 | 15.15 | 14.80 | 15.11 | 16,652 | +0.08(+0.51%) |
Dec 15, 2016 | 15.11 | 15.11 | 14.80 | 15.03 | 20,222 | +0.13(+0.87%) |
Dec 14, 2016 | 15.32 | 15.49 | 14.90 | 14.90 | 9,480 | -0.45(-2.95%) |
Dec 13, 2016 | 15.34 | 15.69 | 15.21 | 15.36 | 8,621 | +0.03(+0.23%) |
Dec 12, 2016 | 15.44 | 15.44 | 15.12 | 15.32 | 12,076 | -0.12(-0.78%) |
Dec 09, 2016 | 15.26 | 15.53 | 15.23 | 15.44 | 35,894 | +0.02(+0.16%) |
Dec 08, 2016 | 15.37 | 15.46 | 15.03 | 15.42 | 6,803 | -0.08(-0.50%) |
Dec 07, 2016 | 15.09 | 15.53 | 15.09 | 15.49 | 84,775 | +0.48(+3.22%) |
Dec 06, 2016 | 15.10 | 15.24 | 14.93 | 15.01 | 24,163 | -0.20(-1.31%) |
Dec 05, 2016 | 15.00 | 15.29 | 14.99 | 15.21 | 19,049 | +0.25(+1.64%) |
Dec 02, 2016 | 15.00 | 15.00 | 14.83 | 14.97 | 10,373 | +0.17(+1.14%) |
Dec 01, 2016 | 14.91 | 14.96 | 14.75 | 14.80 | 14,825 | -0.11(-0.72%) |
Nov 30, 2016 | 14.91 | 15.05 | 14.61 | 14.90 | 7,639 | -0.12(-0.82%) |
Nov 29, 2016 | 14.87 | 15.03 | 14.84 | 15.03 | 11,578 | +0.11(+0.72%) |
Nov 28, 2016 | 15.10 | 15.10 | 14.87 | 14.92 | 10,485 | +0.02(+0.12%) |
Nov 25, 2016 | 15.01 | 15.17 | 14.90 | 14.90 | 3,763 | +0.04(+0.24%) |
Nov 23, 2016 | 14.87 | 14.87 | 14.87 | 0 | -0.21(-1.37%) | |
Nov 22, 2016 | 14.96 | 15.29 | 14.76 | 15.07 | 5,642 | +0.15(+1.02%) |
Nov 21, 2016 | 15.06 | 15.06 | 14.60 | 14.92 | 6,574 | -0.14(-0.92%) |
Nov 18, 2016 | 14.92 | 15.06 | 14.66 | 15.06 | 6,148 | +0.01(+0.05%) |
Nov 17, 2016 | 15.10 | 15.32 | 14.88 | 15.05 | 9,275 | +0.10(+0.67%) |
Nov 16, 2016 | 14.67 | 14.95 | 14.58 | 14.95 | 3,965 | -0.00(-0.00%) |
Nov 15, 2016 | 14.90 | 15.06 | 14.43 | 14.95 | 13,763 | +0.51(+3.56%) |
Nov 14, 2016 | 14.51 | 14.81 | 14.43 | 14.44 | 17,768 | -0.33(-2.22%) |
Nov 11, 2016 | 14.86 | 14.96 | 14.49 | 14.76 | 60,753 | -0.31(-2.05%) |
Nov 10, 2016 | 15.33 | 15.33 | 15.00 | 15.07 | 10,751 | -0.38(-2.49%) |
Nov 09, 2016 | 15.26 | 15.46 | 15.25 | 15.46 | 6,753 | +0.04(+0.26%) |
Nov 08, 2016 | 15.47 | 15.47 | 15.36 | 15.42 | 1,722 | -0.05(-0.35%) |
Nov 07, 2016 | 15.50 | 15.50 | 15.46 | 15.47 | 1,857 | +0.12(+0.80%) |
Nov 04, 2016 | 15.49 | 15.65 | 15.35 | 15.35 | 11,944 | -0.19(-1.23%) |
Nov 03, 2016 | 15.78 | 15.78 | 15.53 | 15.54 | 4,883 | -0.12(-0.78%) |
Nov 02, 2016 | 15.89 | 16.00 | 15.49 | 15.66 | 13,534 | -0.18(-1.11%) |
Nov 01, 2016 | 15.95 | 15.95 | 15.78 | 15.84 | 16,912 | +0.09(+0.58%) |
Oct 31, 2016 | 15.80 | 15.99 | 15.41 | 15.75 | 24,392 | -0.07(-0.44%) |
Oct 28, 2016 | 15.64 | 15.97 | 15.64 | 15.82 | 3,182 | -0.01(-0.07%) |
Oct 27, 2016 | 15.83 | 16.01 | 15.80 | 15.83 | 1,142 | +0.11(+0.71%) |
Oct 26, 2016 | 15.52 | 15.95 | 15.52 | 15.72 | 3,067 | -0.19(-1.21%) |
Oct 25, 2016 | 15.88 | 15.95 | 15.61 | 15.91 | 12,411 | +0.03(+0.22%) |
Oct 24, 2016 | 15.72 | 16.02 | 15.34 | 15.87 | 11,589 | +0.29(+1.87%) |
Oct 21, 2016 | 15.53 | 15.61 | 15.53 | 15.58 | 10,160 | -0.03(-0.17%) |
Oct 20, 2016 | 15.62 | 15.64 | 15.55 | 15.61 | 3,531 | +0.08(+0.49%) |
Oct 19, 2016 | 15.58 | 16.05 | 15.28 | 15.53 | 7,034 | +0.00(+0.00%) |
Oct 18, 2016 | 15.43 | 15.65 | 15.26 | 15.53 | 8,691 | +0.27(+1.76%) |
Oct 17, 2016 | 15.27 | 15.30 | 15.25 | 15.26 | 6,582 | -0.08(-0.55%) |
Oct 14, 2016 | 15.34 | 15.38 | 15.34 | 15.35 | 2,550 | +0.07(+0.45%) |
Oct 13, 2016 | 15.40 | 15.42 | 15.25 | 15.28 | 11,136 | -0.28(-1.77%) |
Oct 12, 2016 | 15.54 | 15.59 | 15.53 | 15.56 | 8,385 | -0.18(-1.16%) |
Oct 11, 2016 | 15.64 | 15.74 | 15.46 | 15.74 | 3,055 | -0.02(-0.15%) |
Oct 10, 2016 | 15.69 | 15.83 | 15.69 | 15.76 | 1,728 | -0.03(-0.18%) |
Oct 07, 2016 | 15.89 | 15.89 | 15.79 | 15.79 | 1,965 | -0.08(-0.49%) |
Oct 06, 2016 | 15.69 | 15.87 | 15.69 | 15.87 | 1,568 | -0.01(-0.05%) |
Oct 05, 2016 | 15.66 | 15.88 | 15.54 | 15.88 | 5,802 | +0.09(+0.58%) |
Oct 04, 2016 | 15.95 | 15.95 | 15.55 | 15.79 | 3,624 | -0.15(-0.96%) |
Oct 03, 2016 | 15.92 | 15.94 | 15.56 | 15.94 | 5,182 | +0.04(+0.24%) |
Sep 30, 2016 | 15.54 | 15.92 | 15.49 | 15.90 | 12,520 | +0.49(+3.17%) |
Sep 29, 2016 | 15.72 | 15.92 | 15.41 | 15.41 | 5,013 | -0.38(-2.38%) |
Sep 28, 2016 | 15.69 | 15.79 | 15.51 | 15.79 | 14,804 | +0.02(+0.14%) |
Sep 27, 2016 | 15.50 | 15.79 | 15.50 | 15.77 | 1,967 | +0.04(+0.27%) |
Sep 26, 2016 | 15.86 | 15.88 | 15.71 | 15.72 | 60,647 | +0.06(+0.39%) |
Sep 23, 2016 | 15.63 | 15.84 | 15.63 | 15.66 | 12,111 | -0.16(-1.02%) |
Sep 22, 2016 | 15.79 | 15.95 | 15.61 | 15.82 | 23,063 | +0.16(+1.03%) |
Sep 21, 2016 | 15.25 | 15.72 | 15.25 | 15.66 | 5,983 | +0.28(+1.85%) |
Sep 20, 2016 | 15.63 | 15.63 | 15.38 | 15.38 | 1,896 | +0.02(+0.12%) |
Sep 19, 2016 | 15.70 | 15.72 | 15.36 | 15.36 | 3,698 | -0.06(-0.42%) |
Sep 16, 2016 | 15.43 | 15.43 | 15.43 | 15.43 | 363 | +0.07(+0.47%) |
Sep 14, 2016 | 15.33 | 15.43 | 15.26 | 15.35 | 499 | +0.08(+0.53%) |
Sep 13, 2016 | 15.57 | 15.57 | 15.26 | 15.27 | 21,941 | -0.48(-3.07%) |
Sep 12, 2016 | 15.36 | 15.77 | 15.29 | 15.76 | 57,376 | +0.26(+1.68%) |
Sep 09, 2016 | 15.80 | 15.80 | 15.46 | 15.49 | 8,935 | -0.42(-2.65%) |
Sep 08, 2016 | 15.82 | 15.97 | 15.80 | 15.92 | 4,457 | -0.01(-0.05%) |
Sep 07, 2016 | 16.09 | 16.18 | 15.72 | 15.92 | 26,102 | -0.32(-1.98%) |
Sep 06, 2016 | 15.69 | 16.40 | 15.56 | 16.25 | 29,127 | +0.54(+3.42%) |
Sep 02, 2016 | 15.30 | 15.71 | 15.71 | 15.71 | 11,211 | +0.28(+1.84%) |
Sep 01, 2016 | 15.34 | 15.79 | 15.34 | 15.43 | 20,211 | -0.10(-0.64%) |
Aug 31, 2016 | 15.37 | 15.64 | 15.34 | 15.53 | 13,370 | +0.12(+0.75%) |
Aug 30, 2016 | 15.67 | 15.78 | 15.41 | 15.41 | 14,138 | -0.20(-1.28%) |
Aug 29, 2016 | 15.65 | 15.85 | 15.57 | 15.61 | 18,966 | -0.17(-1.07%) |
Aug 26, 2016 | 15.74 | 15.92 | 15.56 | 15.78 | 5,322 | +0.30(+1.93%) |
Aug 25, 2016 | 15.58 | 15.95 | 15.42 | 15.48 | 10,630 | -0.15(-0.98%) |
Aug 24, 2016 | 15.89 | 16.07 | 15.62 | 15.63 | 32,491 | -0.39(-2.44%) |
Aug 23, 2016 | 16.20 | 16.55 | 16.00 | 16.02 | 16,326 | -0.25(-1.51%) |
Aug 22, 2016 | 16.11 | 16.30 | 15.93 | 16.27 | 4,497 | -0.12(-0.75%) |
Aug 19, 2016 | 16.17 | 16.39 | 16.04 | 16.39 | 9,833 | +0.16(+0.99%) |
Aug 18, 2016 | 16.46 | 16.48 | 15.95 | 16.23 | 43,600 | -0.26(-1.58%) |
Aug 17, 2016 | 16.05 | 16.88 | 16.05 | 16.49 | 19,477 | +0.13(+0.80%) |
Aug 16, 2016 | 16.25 | 16.55 | 16.06 | 16.36 | 22,010 | -0.06(-0.37%) |
Aug 15, 2016 | 16.48 | 16.48 | 16.05 | 16.42 | 24,939 | +0.34(+2.10%) |
Aug 12, 2016 | 16.32 | 16.39 | 16.05 | 16.09 | 46,818 | -0.17(-1.04%) |
Aug 11, 2016 | 16.10 | 16.48 | 16.10 | 16.25 | 21,483 | +0.29(+1.80%) |
Aug 10, 2016 | 16.10 | 16.45 | 15.92 | 15.97 | 38,650 | +0.09(+0.56%) |
Aug 09, 2016 | 16.04 | 16.13 | 15.75 | 15.88 | 6,960 | -0.28(-1.71%) |
Aug 08, 2016 | 15.84 | 16.32 | 15.69 | 16.15 | 48,346 | +0.31(+1.99%) |
Aug 05, 2016 | 15.68 | 16.02 | 15.58 | 15.84 | 13,880 | -0.19(-1.20%) |
Aug 04, 2016 | 15.65 | 16.07 | 15.65 | 16.03 | 6,089 | +0.02(+0.14%) |
Aug 03, 2016 | 15.72 | 16.11 | 15.63 | 16.01 | 24,581 | +0.18(+1.11%) |
Aug 02, 2016 | 15.46 | 16.01 | 15.46 | 15.83 | 23,037 | +0.22(+1.43%) |