Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.68 | 17.73 | 17.64 | 17.72 | 86,427 | +0.11(+0.63%) |
Jul 28, 2017 | 17.55 | 17.64 | 17.52 | 17.61 | 89,930 | -0.01(-0.05%) |
Jul 27, 2017 | 17.81 | 17.81 | 17.55 | 17.62 | 277,852 | -0.16(-0.91%) |
Jul 26, 2017 | 17.60 | 17.80 | 17.60 | 17.78 | 240,069 | +0.20(+1.16%) |
Jul 25, 2017 | 17.61 | 17.62 | 17.55 | 17.57 | 195,708 | +0.03(+0.15%) |
Jul 24, 2017 | 17.51 | 17.57 | 17.46 | 17.55 | 95,245 | +0.01(+0.05%) |
Jul 21, 2017 | 17.51 | 17.56 | 17.46 | 17.54 | 174,305 | -0.06(-0.34%) |
Jul 20, 2017 | 17.61 | 17.65 | 17.55 | 17.60 | 117,263 | +0.02(+0.10%) |
Jul 19, 2017 | 17.54 | 17.59 | 17.50 | 17.58 | 114,033 | +0.10(+0.59%) |
Jul 18, 2017 | 17.37 | 17.48 | 17.37 | 17.48 | 114,879 | +0.13(+0.74%) |
Jul 17, 2017 | 17.39 | 17.40 | 17.34 | 17.35 | 59,028 | -0.04(-0.25%) |
Jul 14, 2017 | 17.28 | 17.43 | 17.26 | 17.39 | 270,719 | +0.15(+0.89%) |
Jul 13, 2017 | 17.21 | 17.26 | 17.15 | 17.24 | 99,097 | +0.07(+0.40%) |
Jul 12, 2017 | 17.11 | 17.22 | 17.07 | 17.17 | 114,981 | +0.15(+0.90%) |
Jul 11, 2017 | 16.93 | 17.02 | 16.88 | 17.02 | 224,392 | +0.14(+0.86%) |
Jul 10, 2017 | 16.90 | 16.93 | 16.83 | 16.87 | 111,145 | +0.09(+0.56%) |
Jul 07, 2017 | 16.72 | 16.81 | 16.71 | 16.78 | 70,748 | +0.07(+0.41%) |
Jul 06, 2017 | 16.77 | 16.79 | 16.69 | 16.71 | 93,919 | -0.11(-0.66%) |
Jul 05, 2017 | 16.92 | 16.92 | 16.74 | 16.82 | 173,748 | +0.03(+0.15%) |
Jul 03, 2017 | 16.74 | 16.86 | 16.74 | 16.80 | 55,017 | +0.05(+0.31%) |
Jun 30, 2017 | 16.77 | 16.81 | 16.71 | 16.75 | 81,177 | +0.03(+0.15%) |
Jun 29, 2017 | 16.83 | 16.91 | 16.62 | 16.72 | 121,913 | -0.17(-1.01%) |
Jun 28, 2017 | 16.77 | 16.90 | 16.75 | 16.89 | 70,899 | +0.14(+0.87%) |
Jun 27, 2017 | 16.75 | 16.82 | 16.72 | 16.75 | 187,353 | -0.09(-0.56%) |
Jun 26, 2017 | 16.88 | 16.97 | 16.81 | 16.84 | 82,518 | +0.06(+0.36%) |
Jun 23, 2017 | 16.75 | 16.82 | 16.69 | 16.78 | 155,355 | +0.06(+0.36%) |
Jun 22, 2017 | 16.67 | 16.77 | 16.67 | 16.72 | 122,434 | +0.00(+0.03%) |
Jun 21, 2017 | 16.68 | 16.75 | 16.68 | 16.72 | 125,010 | +0.03(+0.15%) |
Jun 20, 2017 | 16.81 | 16.84 | 16.68 | 16.69 | 183,126 | -0.17(-1.01%) |
Jun 19, 2017 | 16.70 | 16.89 | 16.70 | 16.86 | 110,977 | +0.17(+1.02%) |
Jun 16, 2017 | 16.64 | 16.72 | 16.62 | 16.69 | 116,528 | +0.09(+0.51%) |
Jun 15, 2017 | 16.65 | 16.65 | 16.49 | 16.61 | 184,001 | -0.19(-1.12%) |
Jun 14, 2017 | 16.93 | 16.94 | 16.73 | 16.79 | 117,376 | -0.04(-0.25%) |
Jun 13, 2017 | 16.84 | 16.90 | 16.78 | 16.84 | 159,821 | +0.14(+0.85%) |
Jun 12, 2017 | 16.78 | 16.78 | 16.66 | 16.69 | 196,436 | -0.16(-0.94%) |
Jun 09, 2017 | 17.01 | 17.07 | 16.80 | 16.85 | 139,624 | -0.13(-0.75%) |
Jun 08, 2017 | 17.01 | 17.02 | 16.89 | 16.98 | 134,660 | -0.08(-0.45%) |
Jun 07, 2017 | 17.03 | 17.07 | 16.96 | 17.06 | 267,819 | +0.03(+0.20%) |
Jun 06, 2017 | 16.94 | 17.06 | 16.94 | 17.02 | 162,721 | +0.06(+0.35%) |
Jun 05, 2017 | 16.99 | 17.02 | 16.93 | 16.96 | 106,295 | -0.09(-0.55%) |
Jun 02, 2017 | 17.04 | 17.08 | 17.01 | 17.06 | 72,548 | +0.07(+0.40%) |
Jun 01, 2017 | 17.01 | 17.04 | 16.94 | 16.99 | 351,594 | +0.06(+0.35%) |
May 31, 2017 | 17.11 | 17.11 | 16.89 | 16.93 | 195,964 | -0.05(-0.30%) |
May 30, 2017 | 16.90 | 17.01 | 16.89 | 16.98 | 137,243 | +0.02(+0.10%) |
May 26, 2017 | 16.86 | 17.01 | 16.86 | 16.96 | 123,270 | +0.04(+0.25%) |
May 25, 2017 | 16.94 | 16.97 | 16.85 | 16.92 | 159,448 | +0.11(+0.66%) |
May 24, 2017 | 16.80 | 16.90 | 16.78 | 16.81 | 118,284 | -0.01(-0.05%) |
May 23, 2017 | 16.78 | 16.87 | 16.72 | 16.82 | 185,091 | +0.11(+0.66%) |
May 22, 2017 | 16.83 | 16.83 | 16.69 | 16.71 | 157,214 | -0.09(-0.56%) |
May 19, 2017 | 16.49 | 16.82 | 16.49 | 16.80 | 171,507 | +0.50(+3.08%) |
May 18, 2017 | 16.84 | 16.89 | 16.04 | 16.30 | 638,948 | -0.85(-4.97%) |
May 17, 2017 | 17.41 | 17.49 | 17.14 | 17.15 | 1,391,897 | -0.41(-2.33%) |
May 16, 2017 | 17.51 | 17.59 | 17.48 | 17.56 | 354,116 | +0.21(+1.23%) |
May 15, 2017 | 17.30 | 17.37 | 17.27 | 17.35 | 182,478 | +0.16(+0.94%) |
May 12, 2017 | 16.95 | 17.23 | 16.95 | 17.18 | 212,659 | +0.17(+1.00%) |
May 11, 2017 | 16.99 | 17.04 | 16.91 | 17.01 | 394,806 | +0.03(+0.15%) |
May 10, 2017 | 16.81 | 17.01 | 16.81 | 16.99 | 337,001 | +0.14(+0.81%) |
May 09, 2017 | 16.79 | 16.89 | 16.78 | 16.85 | 199,906 | +0.16(+0.97%) |
May 08, 2017 | 16.80 | 16.80 | 16.67 | 16.69 | 118,677 | -0.14(-0.86%) |
May 05, 2017 | 16.65 | 16.85 | 16.65 | 16.84 | 130,406 | +0.22(+1.33%) |
May 04, 2017 | 16.83 | 16.83 | 16.58 | 16.61 | 129,025 | -0.11(-0.66%) |
May 03, 2017 | 16.84 | 16.84 | 16.67 | 16.72 | 596,153 | -0.09(-0.56%) |
May 02, 2017 | 16.69 | 16.83 | 16.66 | 16.82 | 228,775 | +0.20(+1.18%) |
May 01, 2017 | 16.53 | 16.66 | 16.52 | 16.62 | 196,317 | +0.12(+0.72%) |
Apr 28, 2017 | 16.43 | 16.53 | 16.38 | 16.50 | 88,798 | +0.09(+0.57%) |
Apr 27, 2017 | 16.43 | 16.48 | 16.37 | 16.41 | 110,451 | -0.02(-0.10%) |
Apr 26, 2017 | 16.35 | 16.49 | 16.35 | 16.43 | 143,365 | -0.04(-0.26%) |
Apr 25, 2017 | 16.42 | 16.50 | 16.32 | 16.47 | 878,306 | +0.09(+0.57%) |
Apr 24, 2017 | 16.23 | 16.39 | 16.23 | 16.37 | 148,409 | +0.37(+2.34%) |
Apr 21, 2017 | 15.99 | 16.05 | 15.97 | 16.00 | 164,586 | -0.07(-0.42%) |
Apr 20, 2017 | 16.09 | 16.13 | 16.01 | 16.07 | 352,331 | +0.08(+0.48%) |
Apr 19, 2017 | 16.10 | 16.16 | 15.95 | 15.99 | 93,789 | -0.13(-0.79%) |
Apr 18, 2017 | 16.11 | 16.18 | 16.03 | 16.12 | 137,669 | -0.09(-0.53%) |
Apr 17, 2017 | 15.98 | 16.23 | 15.97 | 16.20 | 175,068 | +0.20(+1.28%) |
Apr 13, 2017 | 16.12 | 16.20 | 16.00 | 16.00 | 226,996 | -0.20(-1.21%) |
Apr 12, 2017 | 16.26 | 16.26 | 16.12 | 16.20 | 166,755 | -0.05(-0.31%) |
Apr 11, 2017 | 16.24 | 16.26 | 16.08 | 16.25 | 223,104 | +0.01(+0.05%) |
Apr 10, 2017 | 16.26 | 16.17 | 16.24 | 172,573 | +0.02(+0.10%) | |
Apr 07, 2017 | 16.19 | 16.34 | 16.16 | 16.22 | 153,678 | +0.04(+0.26%) |
Apr 06, 2017 | 16.24 | 16.32 | 16.16 | 16.18 | 168,576 | -0.13(-0.78%) |
Apr 05, 2017 | 16.49 | 16.55 | 16.25 | 16.31 | 228,809 | -0.12(-0.73%) |
Apr 04, 2017 | 16.32 | 16.46 | 16.29 | 16.43 | 166,948 | -0.01(-0.05%) |
Apr 03, 2017 | 16.39 | 16.43 | 16.29 | 16.43 | 425,704 | +0.14(+0.89%) |
Mar 31, 2017 | 16.16 | 16.39 | 16.16 | 16.29 | 240,649 | +0.03(+0.16%) |
Mar 30, 2017 | 16.36 | 16.40 | 16.22 | 16.26 | 321,700 | -0.15(-0.93%) |
Mar 29, 2017 | 16.24 | 16.42 | 16.20 | 16.42 | 319,554 | +0.09(+0.57%) |
Mar 28, 2017 | 16.26 | 16.34 | 16.22 | 16.32 | 119,717 | +0.05(+0.31%) |
Mar 27, 2017 | 16.15 | 16.28 | 16.12 | 16.27 | 36,369 | -0.03(-0.16%) |
Mar 24, 2017 | 16.23 | 16.36 | 16.17 | 16.30 | 132,315 | +0.09(+0.53%) |
Mar 23, 2017 | 16.10 | 16.29 | 16.10 | 16.21 | 534,461 | -0.01(-0.05%) |
Mar 22, 2017 | 16.08 | 16.24 | 16.03 | 16.22 | 398,511 | +0.00(+0.00%) |
Mar 21, 2017 | 16.58 | 16.61 | 16.16 | 16.22 | 244,023 | -0.33(-2.01%) |
Mar 20, 2017 | 16.41 | 16.55 | 16.38 | 16.55 | 188,990 | +0.09(+0.57%) |
Mar 17, 2017 | 16.60 | 16.60 | 16.42 | 16.46 | 474,911 | -0.10(-0.62%) |
Mar 16, 2017 | 16.56 | 16.60 | 16.50 | 16.56 | 335,920 | +0.08(+0.47%) |
Mar 15, 2017 | 16.04 | 16.49 | 16.04 | 16.49 | 750,840 | +0.37(+2.27%) |
Mar 14, 2017 | 16.15 | 16.20 | 16.07 | 16.12 | 121,399 | -0.14(-0.89%) |
Mar 13, 2017 | 16.14 | 16.27 | 16.14 | 16.26 | 169,640 | +0.17(+1.06%) |
Mar 10, 2017 | 16.04 | 16.11 | 15.97 | 16.09 | 475,672 | +0.17(+1.07%) |
Mar 09, 2017 | 16.02 | 16.06 | 15.86 | 15.92 | 1,492,769 | -0.06(-0.37%) |
Mar 08, 2017 | 16.10 | 16.14 | 15.97 | 15.98 | 171,060 | -0.26(-1.57%) |
Mar 07, 2017 | 16.27 | 16.33 | 16.18 | 16.24 | 94,313 | -0.01(-0.05%) |
Mar 06, 2017 | 16.38 | 16.38 | 16.21 | 16.25 | 101,274 | -0.14(-0.88%) |
Mar 03, 2017 | 16.22 | 16.39 | 16.20 | 16.39 | 142,087 | +0.20(+1.26%) |
Mar 02, 2017 | 16.32 | 16.38 | 16.15 | 16.19 | 447,317 | -0.24(-1.45%) |
Mar 01, 2017 | 16.27 | 16.46 | 16.27 | 16.43 | 612,212 | +0.27(+1.69%) |
Feb 28, 2017 | 16.21 | 16.26 | 16.14 | 16.15 | 132,583 | -0.10(-0.63%) |
Feb 27, 2017 | 16.15 | 16.31 | 16.15 | 16.26 | 146,038 | +0.03(+0.16%) |
Feb 24, 2017 | 16.24 | 16.27 | 16.19 | 16.23 | 193,461 | -0.20(-1.24%) |
Feb 23, 2017 | 16.64 | 16.69 | 16.41 | 16.43 | 365,857 | -0.12(-0.72%) |
Feb 22, 2017 | 16.52 | 16.61 | 16.45 | 16.55 | 273,078 | -0.02(-0.10%) |
Feb 21, 2017 | 16.47 | 16.57 | 16.47 | 16.57 | 344,145 | +0.22(+1.35%) |
Feb 17, 2017 | 16.35 | 16.35 | 16.35 | 0 | -0.09(-0.52%) | |
Feb 16, 2017 | 16.48 | 16.50 | 16.40 | 16.43 | 187,116 | -0.01(-0.05%) |
Feb 15, 2017 | 16.23 | 16.44 | 16.23 | 16.44 | 157,146 | +0.17(+1.05%) |
Feb 14, 2017 | 16.23 | 16.27 | 16.09 | 16.27 | 288,041 | +0.03(+0.16%) |
Feb 13, 2017 | 16.17 | 16.26 | 16.17 | 16.25 | 338,860 | +0.10(+0.63%) |
Feb 10, 2017 | 15.98 | 16.16 | 15.98 | 16.14 | 133,149 | +0.20(+1.26%) |
Feb 09, 2017 | 15.84 | 15.97 | 15.84 | 15.94 | 221,828 | +0.04(+0.24%) |
Feb 08, 2017 | 15.79 | 15.93 | 15.68 | 15.91 | 132,088 | +0.08(+0.48%) |
Feb 07, 2017 | 15.84 | 15.88 | 15.80 | 15.83 | 239,501 | -0.02(-0.11%) |
Feb 06, 2017 | 15.93 | 15.93 | 15.81 | 15.85 | 456,785 | -0.14(-0.85%) |
Feb 03, 2017 | 15.91 | 16.08 | 15.91 | 15.98 | 305,775 | +0.07(+0.43%) |
Feb 02, 2017 | 15.85 | 15.95 | 15.82 | 15.91 | 467,708 | +0.07(+0.43%) |
Feb 01, 2017 | 15.89 | 15.93 | 15.75 | 15.85 | 1,380,570 | +0.07(+0.43%) |
Jan 31, 2017 | 15.74 | 15.84 | 15.69 | 15.78 | 308,521 | +0.04(+0.27%) |
Jan 30, 2017 | 15.70 | 15.87 | 15.68 | 15.74 | 249,351 | -0.24(-1.49%) |
Jan 27, 2017 | 15.85 | 15.97 | 15.85 | 15.97 | 327,755 | +0.08(+0.48%) |
Jan 26, 2017 | 15.91 | 15.94 | 15.81 | 15.90 | 968,924 | -0.06(-0.37%) |
Jan 25, 2017 | 15.86 | 15.99 | 15.86 | 15.96 | 450,374 | +0.20(+1.24%) |
Jan 24, 2017 | 15.74 | 15.81 | 15.72 | 15.76 | 115,840 | +0.02(+0.11%) |
Jan 23, 2017 | 15.51 | 15.76 | 15.51 | 15.74 | 109,914 | +0.26(+1.71%) |
Jan 20, 2017 | 15.40 | 15.55 | 15.40 | 15.48 | 85,566 | +0.06(+0.39%) |
Jan 19, 2017 | 15.34 | 15.43 | 15.29 | 15.42 | 165,678 | +0.10(+0.67%) |
Jan 18, 2017 | 15.43 | 15.46 | 15.31 | 15.32 | 121,537 | -0.11(-0.72%) |
Jan 17, 2017 | 15.22 | 15.48 | 15.22 | 15.43 | 117,723 | +0.08(+0.50%) |
Jan 13, 2017 | 15.35 | 15.35 | 15.35 | 0 | -0.06(-0.39%) | |
Jan 12, 2017 | 15.22 | 15.44 | 15.22 | 15.41 | 151,292 | +0.17(+1.12%) |
Jan 11, 2017 | 15.04 | 15.26 | 15.00 | 15.24 | 407,898 | +0.14(+0.96%) |
Jan 10, 2017 | 15.05 | 15.16 | 15.05 | 15.10 | 200,361 | +0.07(+0.45%) |
Jan 09, 2017 | 14.99 | 15.07 | 14.98 | 15.03 | 78,139 | +0.06(+0.40%) |
Jan 06, 2017 | 15.03 | 15.04 | 14.95 | 14.97 | 180,068 | -0.14(-0.90%) |
Jan 05, 2017 | 14.92 | 15.13 | 14.92 | 15.11 | 250,156 | +0.20(+1.37%) |
Jan 04, 2017 | 14.74 | 14.90 | 14.72 | 14.90 | 411,998 | +0.17(+1.16%) |
Jan 03, 2017 | 14.63 | 14.76 | 14.63 | 14.73 | 231,707 | +0.22(+1.53%) |
Dec 30, 2016 | 14.51 | 14.51 | 14.51 | 0 | -0.06(-0.41%) | |
Dec 29, 2016 | 14.45 | 14.60 | 14.45 | 14.57 | 141,736 | +0.14(+0.94%) |
Dec 28, 2016 | 14.42 | 14.48 | 14.39 | 14.43 | 133,171 | +0.03(+0.24%) |
Dec 27, 2016 | 14.30 | 14.44 | 14.30 | 14.40 | 195,743 | +0.10(+0.72%) |
Dec 23, 2016 | 14.30 | 14.30 | 14.30 | 0 | +0.14(+0.96%) | |
Dec 22, 2016 | 14.13 | 14.22 | 14.10 | 14.16 | 147,357 | -0.03(-0.18%) |
Dec 21, 2016 | 14.14 | 14.27 | 14.13 | 14.19 | 404,262 | +0.09(+0.67%) |
Dec 20, 2016 | 13.97 | 14.14 | 13.97 | 14.09 | 289,421 | +0.00(+0.00%) |
Dec 19, 2016 | 14.18 | 14.23 | 14.07 | 14.09 | 237,269 | -0.07(-0.48%) |
Dec 16, 2016 | 14.16 | 14.27 | 14.12 | 14.16 | 210,740 | -0.01(-0.06%) |
Dec 15, 2016 | 14.02 | 14.21 | 14.01 | 14.17 | 402,518 | -0.02(-0.12%) |
Dec 14, 2016 | 14.50 | 14.51 | 14.17 | 14.18 | 148,591 | -0.31(-2.11%) |
Dec 13, 2016 | 14.44 | 14.61 | 14.43 | 14.49 | 156,676 | +0.08(+0.53%) |
Dec 12, 2016 | 14.31 | 14.48 | 14.31 | 14.41 | 802,083 | -0.06(-0.41%) |
Dec 09, 2016 | 14.42 | 14.54 | 14.41 | 14.47 | 112,117 | +0.03(+0.24%) |
Dec 08, 2016 | 14.41 | 14.50 | 14.39 | 14.44 | 252,380 | -0.09(-0.59%) |
Dec 07, 2016 | 14.39 | 14.55 | 14.37 | 14.52 | 196,441 | +0.19(+1.30%) |
Dec 06, 2016 | 14.20 | 14.39 | 14.17 | 14.34 | 137,498 | +0.14(+0.96%) |
Dec 05, 2016 | 14.04 | 14.22 | 14.04 | 14.20 | 237,683 | +0.20(+1.40%) |
Dec 02, 2016 | 13.95 | 14.11 | 13.95 | 14.01 | 207,117 | +0.04(+0.30%) |
Dec 01, 2016 | 14.23 | 14.32 | 13.95 | 13.96 | 138,841 | -0.38(-2.67%) |
Nov 30, 2016 | 14.46 | 14.50 | 14.35 | 14.35 | 213,156 | -0.03(-0.24%) |
Nov 29, 2016 | 14.24 | 14.47 | 14.24 | 14.38 | 125,461 | +0.00(+0.00%) |
Nov 28, 2016 | 14.28 | 14.44 | 14.27 | 14.38 | 245,511 | +0.08(+0.54%) |
Nov 25, 2016 | 14.26 | 14.32 | 14.26 | 14.30 | 32,709 | +0.05(+0.36%) |
Nov 23, 2016 | 14.25 | 14.25 | 14.25 | 0 | -0.15(-1.06%) | |
Nov 22, 2016 | 14.43 | 14.52 | 14.32 | 14.41 | 480,442 | +0.04(+0.30%) |
Nov 21, 2016 | 14.22 | 14.38 | 14.22 | 14.36 | 235,678 | +0.20(+1.44%) |
Nov 18, 2016 | 14.17 | 14.29 | 14.12 | 14.16 | 335,174 | -0.02(-0.12%) |
Nov 17, 2016 | 14.24 | 14.33 | 14.13 | 14.18 | 187,698 | -0.01(-0.06%) |
Nov 16, 2016 | 14.16 | 14.24 | 14.13 | 14.18 | 113,360 | -0.15(-1.07%) |
Nov 15, 2016 | 14.03 | 14.37 | 14.03 | 14.34 | 365,089 | +0.28(+2.00%) |
Nov 14, 2016 | 14.04 | 14.13 | 13.95 | 14.06 | 984,419 | -0.18(-1.25%) |
Nov 11, 2016 | 14.27 | 14.27 | 13.95 | 14.23 | 655,512 | -0.16(-1.12%) |
Nov 10, 2016 | 14.80 | 14.84 | 14.39 | 14.40 | 790,949 | -0.63(-4.19%) |
Nov 09, 2016 | 14.92 | 15.14 | 14.92 | 15.03 | 369,910 | -0.19(-1.23%) |
Nov 08, 2016 | 15.03 | 15.30 | 15.03 | 15.21 | 95,815 | +0.05(+0.34%) |
Nov 07, 2016 | 15.04 | 15.20 | 14.89 | 15.16 | 435,124 | +0.43(+2.89%) |
Nov 04, 2016 | 14.76 | 14.91 | 14.73 | 14.74 | 139,628 | -0.07(-0.46%) |
Nov 03, 2016 | 14.88 | 15.03 | 14.79 | 14.80 | 116,842 | -0.05(-0.34%) |
Nov 02, 2016 | 14.98 | 15.07 | 14.80 | 14.86 | 331,895 | -0.23(-1.52%) |
Nov 01, 2016 | 15.30 | 15.34 | 15.03 | 15.09 | 461,136 | -0.26(-1.72%) |
Oct 31, 2016 | 15.34 | 15.41 | 15.28 | 15.35 | 47,758 | +0.11(+0.73%) |
Oct 28, 2016 | 15.35 | 15.40 | 15.23 | 15.24 | 104,573 | -0.11(-0.72%) |
Oct 27, 2016 | 15.37 | 15.50 | 15.31 | 15.35 | 294,248 | +0.03(+0.17%) |
Oct 26, 2016 | 15.37 | 15.44 | 15.31 | 15.32 | 148,411 | -0.12(-0.77%) |
Oct 25, 2016 | 15.43 | 15.50 | 15.37 | 15.44 | 88,205 | +0.00(+0.00%) |
Oct 24, 2016 | 15.50 | 15.53 | 15.43 | 15.44 | 92,839 | +0.09(+0.61%) |
Oct 21, 2016 | 15.20 | 15.42 | 15.20 | 15.35 | 98,291 | -0.03(-0.22%) |
Oct 20, 2016 | 15.27 | 15.44 | 15.27 | 15.38 | 102,096 | +0.05(+0.33%) |
Oct 19, 2016 | 15.33 | 15.40 | 15.30 | 15.33 | 128,034 | +0.03(+0.22%) |
Oct 18, 2016 | 15.20 | 15.35 | 15.15 | 15.30 | 106,513 | +0.25(+1.69%) |
Oct 17, 2016 | 15.01 | 15.09 | 14.99 | 15.04 | 76,294 | -0.02(-0.11%) |
Oct 14, 2016 | 15.09 | 15.23 | 15.04 | 15.06 | 93,820 | +0.07(+0.45%) |
Oct 13, 2016 | 14.88 | 15.04 | 14.65 | 14.99 | 188,777 | +0.03(+0.17%) |
Oct 12, 2016 | 14.98 | 15.06 | 14.96 | 14.97 | 229,494 | -0.07(-0.45%) |
Oct 11, 2016 | 15.14 | 15.17 | 14.98 | 15.03 | 70,844 | -0.11(-0.73%) |
Oct 10, 2016 | 15.09 | 15.18 | 15.05 | 15.14 | 44,022 | +0.13(+0.85%) |
Oct 07, 2016 | 15.02 | 15.14 | 14.92 | 15.02 | 161,352 | -0.09(-0.62%) |
Oct 06, 2016 | 15.08 | 15.14 | 14.98 | 15.11 | 74,524 | -0.01(-0.06%) |
Oct 05, 2016 | 14.95 | 15.18 | 14.95 | 15.12 | 82,755 | +0.20(+1.37%) |
Oct 04, 2016 | 15.05 | 15.05 | 14.86 | 14.92 | 199,037 | -0.14(-0.90%) |
Oct 03, 2016 | 14.92 | 15.05 | 14.86 | 15.05 | 136,792 | +0.20(+1.32%) |
Sep 30, 2016 | 14.93 | 14.95 | 14.81 | 14.86 | 61,142 | +0.03(+0.23%) |
Sep 29, 2016 | 15.00 | 15.09 | 14.75 | 14.82 | 315,529 | -0.27(-1.80%) |
Sep 28, 2016 | 14.94 | 15.11 | 14.89 | 15.09 | 144,340 | +0.17(+1.14%) |
Sep 27, 2016 | 14.81 | 14.94 | 14.75 | 14.92 | 68,021 | +0.08(+0.57%) |
Sep 26, 2016 | 14.90 | 14.91 | 14.78 | 14.84 | 187,610 | -0.16(-1.08%) |
Sep 23, 2016 | 15.07 | 15.12 | 14.97 | 15.00 | 198,357 | -0.12(-0.82%) |
Sep 22, 2016 | 15.11 | 15.27 | 15.05 | 15.12 | 171,833 | +0.10(+0.65%) |
Sep 21, 2016 | 14.80 | 15.03 | 14.73 | 15.03 | 192,337 | +0.30(+2.02%) |
Sep 20, 2016 | 14.71 | 14.79 | 14.68 | 14.73 | 104,101 | +0.06(+0.38%) |
Sep 19, 2016 | 14.73 | 14.78 | 14.62 | 14.67 | 96,769 | +0.08(+0.52%) |
Sep 16, 2016 | 14.58 | 14.64 | 14.48 | 14.60 | 133,579 | -0.16(-1.09%) |
Sep 15, 2016 | 14.56 | 14.77 | 14.54 | 14.76 | 106,453 | +0.22(+1.51%) |
Sep 14, 2016 | 14.50 | 14.62 | 14.49 | 14.54 | 148,477 | +0.02(+0.12%) |
Sep 13, 2016 | 14.75 | 14.78 | 14.46 | 14.52 | 178,904 | -0.35(-2.32%) |
Sep 12, 2016 | 14.55 | 14.89 | 14.55 | 14.87 | 112,199 | +0.18(+1.20%) |
Sep 09, 2016 | 15.02 | 15.06 | 14.69 | 14.69 | 242,466 | -0.54(-3.54%) |
Sep 08, 2016 | 15.21 | 15.35 | 15.17 | 15.23 | 176,358 | -0.02(-0.11%) |
Sep 07, 2016 | 15.22 | 15.27 | 15.17 | 15.25 | 327,962 | -0.01(-0.06%) |
Sep 06, 2016 | 15.03 | 15.25 | 15.03 | 15.25 | 133,198 | +0.27(+1.80%) |
Sep 02, 2016 | 14.93 | 14.98 | 14.98 | 14.98 | 211,207 | +0.07(+0.45%) |
Sep 01, 2016 | 14.85 | 14.93 | 14.79 | 14.92 | 390,613 | +0.07(+0.45%) |
Aug 31, 2016 | 14.87 | 14.89 | 14.76 | 14.85 | 285,832 | -0.05(-0.34%) |
Aug 30, 2016 | 14.85 | 14.96 | 14.84 | 14.90 | 60,548 | +0.02(+0.11%) |
Aug 29, 2016 | 14.83 | 14.93 | 14.80 | 14.88 | 134,974 | +0.12(+0.80%) |
Aug 26, 2016 | 14.80 | 15.03 | 14.71 | 14.77 | 347,179 | -0.07(-0.45%) |
Aug 25, 2016 | 14.82 | 14.90 | 14.80 | 14.83 | 328,666 | -0.04(-0.28%) |
Aug 24, 2016 | 14.86 | 14.96 | 14.86 | 14.88 | 424,918 | -0.08(-0.56%) |
Aug 23, 2016 | 15.00 | 15.06 | 14.94 | 14.96 | 82,694 | +0.03(+0.23%) |
Aug 22, 2016 | 14.95 | 14.98 | 14.90 | 14.93 | 332,034 | -0.08(-0.56%) |
Aug 19, 2016 | 14.93 | 15.04 | 14.93 | 15.01 | 64,214 | -0.04(-0.26%) |
Aug 18, 2016 | 15.04 | 15.15 | 14.98 | 15.05 | 109,379 | +0.04(+0.26%) |
Aug 17, 2016 | 14.94 | 15.04 | 14.89 | 15.01 | 290,813 | -0.03(-0.22%) |
Aug 16, 2016 | 15.13 | 15.13 | 15.04 | 15.04 | 497,105 | -0.06(-0.39%) |
Aug 15, 2016 | 15.04 | 15.14 | 15.04 | 15.10 | 125,497 | +0.08(+0.56%) |
Aug 12, 2016 | 14.99 | 15.08 | 14.95 | 15.02 | 160,531 | +0.00(+0.00%) |
Aug 11, 2016 | 14.90 | 15.03 | 14.90 | 15.02 | 214,544 | +0.15(+1.02%) |
Aug 10, 2016 | 14.88 | 14.94 | 14.85 | 14.87 | 106,237 | +0.04(+0.28%) |
Aug 09, 2016 | 14.71 | 14.85 | 14.71 | 14.82 | 143,178 | +0.17(+1.15%) |
Aug 08, 2016 | 14.63 | 14.73 | 14.63 | 14.66 | 143,043 | +0.01(+0.06%) |
Aug 05, 2016 | 14.55 | 14.66 | 14.50 | 14.65 | 73,182 | +0.06(+0.40%) |
Aug 04, 2016 | 14.42 | 14.59 | 14.42 | 14.59 | 96,420 | +0.13(+0.93%) |
Aug 03, 2016 | 14.28 | 14.45 | 14.26 | 14.45 | 260,262 | +0.00(+0.00%) |
Aug 02, 2016 | 14.52 | 14.55 | 14.36 | 14.45 | 112,987 | -0.10(-0.69%) |