Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.13 | 18.17 | 17.97 | 18.03 | 1,210,118 | -0.08(-0.43%) |
Nov 29, 2017 | 18.04 | 18.12 | 18.03 | 18.11 | 668,218 | +0.07(+0.37%) |
Nov 28, 2017 | 18.01 | 18.08 | 17.94 | 18.04 | 602,910 | +0.05(+0.28%) |
Nov 27, 2017 | 18.05 | 18.08 | 17.94 | 17.99 | 822,343 | -0.03(-0.18%) |
Nov 24, 2017 | 18.09 | 18.16 | 18.02 | 18.03 | 523,741 | -0.09(-0.52%) |
Nov 22, 2017 | 18.06 | 18.13 | 17.93 | 18.12 | 1,121,027 | +0.04(+0.21%) |
Nov 21, 2017 | 17.86 | 18.08 | 17.81 | 18.08 | 1,195,212 | +0.22(+1.23%) |
Nov 20, 2017 | 17.72 | 17.91 | 17.70 | 17.86 | 1,254,859 | +0.09(+0.53%) |
Nov 17, 2017 | 17.70 | 17.82 | 17.69 | 17.77 | 695,893 | +0.01(+0.03%) |
Nov 16, 2017 | 17.62 | 17.80 | 17.61 | 17.76 | 882,139 | +0.15(+0.88%) |
Nov 15, 2017 | 17.62 | 17.67 | 17.58 | 17.61 | 694,363 | -0.06(-0.31%) |
Nov 14, 2017 | 17.66 | 17.72 | 17.58 | 17.66 | 851,124 | -0.01(-0.06%) |
Nov 13, 2017 | 17.53 | 17.69 | 17.49 | 17.67 | 1,020,632 | +0.14(+0.82%) |
Nov 10, 2017 | 17.60 | 17.67 | 17.51 | 17.53 | 701,754 | -0.07(-0.41%) |
Nov 09, 2017 | 17.57 | 17.64 | 17.52 | 17.60 | 577,934 | +0.03(+0.16%) |
Nov 08, 2017 | 17.61 | 17.64 | 17.53 | 17.58 | 1,073,397 | +0.00(+0.00%) |
Nov 07, 2017 | 17.57 | 17.69 | 17.53 | 17.58 | 998,831 | +0.01(+0.03%) |
Nov 06, 2017 | 17.64 | 17.70 | 17.54 | 17.57 | 806,084 | -0.10(-0.59%) |
Nov 03, 2017 | 17.53 | 17.75 | 17.50 | 17.67 | 936,370 | +0.08(+0.44%) |
Nov 02, 2017 | 17.61 | 17.61 | 17.41 | 17.60 | 1,188,540 | -0.01(-0.03%) |
Nov 01, 2017 | 17.59 | 17.64 | 17.50 | 17.60 | 1,169,169 | +0.06(+0.35%) |
Oct 31, 2017 | 17.62 | 17.64 | 17.52 | 17.54 | 1,168,635 | -0.09(-0.50%) |
Oct 30, 2017 | 17.64 | 17.71 | 17.61 | 17.63 | 621,804 | +0.01(+0.03%) |
Oct 27, 2017 | 17.55 | 17.68 | 17.37 | 17.62 | 1,073,488 | +0.18(+1.01%) |
Oct 26, 2017 | 17.70 | 17.70 | 17.42 | 17.45 | 1,327,557 | -0.24(-1.34%) |
Oct 25, 2017 | 17.71 | 17.76 | 17.54 | 17.69 | 2,280,492 | +0.26(+1.49%) |
Oct 24, 2017 | 17.53 | 17.61 | 17.42 | 17.43 | 1,128,227 | -0.06(-0.35%) |
Oct 23, 2017 | 17.53 | 17.56 | 17.41 | 17.49 | 1,345,314 | -0.06(-0.31%) |
Oct 20, 2017 | 17.41 | 17.55 | 17.39 | 17.54 | 1,825,136 | +0.14(+0.79%) |
Oct 19, 2017 | 17.36 | 17.41 | 17.29 | 17.40 | 900,612 | -0.01(-0.06%) |
Oct 18, 2017 | 17.46 | 17.46 | 17.37 | 17.42 | 583,452 | +0.02(+0.09%) |
Oct 17, 2017 | 17.49 | 17.49 | 17.37 | 17.40 | 523,498 | -0.02(-0.09%) |
Oct 16, 2017 | 17.35 | 17.45 | 17.33 | 17.42 | 1,421,629 | +0.08(+0.44%) |
Oct 13, 2017 | 17.36 | 17.39 | 17.27 | 17.34 | 870,293 | +0.05(+0.29%) |
Oct 12, 2017 | 17.31 | 17.31 | 17.24 | 17.29 | 1,307,333 | +0.02(+0.13%) |
Oct 11, 2017 | 17.27 | 17.34 | 17.24 | 17.27 | 713,297 | +0.02(+0.13%) |
Oct 10, 2017 | 17.26 | 17.24 | 17.24 | 649,778 | -0.01(-0.06%) | |
Oct 09, 2017 | 17.22 | 17.29 | 17.22 | 17.26 | 473,769 | +0.04(+0.22%) |
Oct 06, 2017 | 17.27 | 17.27 | 17.12 | 17.22 | 837,171 | -0.04(-0.26%) |
Oct 05, 2017 | 17.22 | 17.32 | 17.21 | 17.26 | 1,442,758 | +0.04(+0.26%) |
Oct 04, 2017 | 17.16 | 17.22 | 17.12 | 17.22 | 823,866 | +0.06(+0.32%) |
Oct 03, 2017 | 17.18 | 17.20 | 17.11 | 17.16 | 1,052,220 | -0.02(-0.10%) |
Oct 02, 2017 | 17.10 | 17.20 | 17.06 | 17.18 | 878,980 | +0.08(+0.48%) |
Sep 29, 2017 | 17.08 | 17.15 | 16.97 | 17.10 | 1,263,300 | +0.00(+0.00%) |
Sep 28, 2017 | 17.08 | 17.11 | 16.91 | 17.10 | 1,971,381 | +0.06(+0.36%) |
Sep 27, 2017 | 17.02 | 17.07 | 16.92 | 17.04 | 1,451,603 | +0.05(+0.29%) |
Sep 26, 2017 | 17.07 | 17.09 | 16.98 | 16.99 | 1,326,671 | -0.04(-0.25%) |
Sep 25, 2017 | 17.00 | 17.04 | 16.95 | 17.03 | 863,007 | +0.06(+0.38%) |
Sep 22, 2017 | 16.95 | 16.99 | 16.83 | 16.96 | 1,151,727 | +0.13(+0.77%) |
Sep 21, 2017 | 16.87 | 16.89 | 16.75 | 16.84 | 1,122,437 | -0.03(-0.16%) |
Sep 20, 2017 | 16.91 | 16.93 | 16.78 | 16.86 | 975,682 | -0.01(-0.03%) |
Sep 19, 2017 | 16.88 | 16.94 | 16.83 | 16.87 | 1,032,209 | +0.01(+0.03%) |
Sep 18, 2017 | 16.86 | 16.89 | 16.79 | 16.86 | 724,255 | +0.03(+0.16%) |
Sep 15, 2017 | 16.77 | 16.91 | 16.71 | 16.84 | 1,879,858 | +0.07(+0.42%) |
Sep 14, 2017 | 16.75 | 16.79 | 16.69 | 16.77 | 924,035 | -0.03(-0.19%) |
Sep 13, 2017 | 16.90 | 16.90 | 16.75 | 16.80 | 600,289 | -0.02(-0.13%) |
Sep 12, 2017 | 16.78 | 16.86 | 16.75 | 16.82 | 741,662 | +0.05(+0.29%) |
Sep 11, 2017 | 16.64 | 16.79 | 16.59 | 16.77 | 1,095,437 | +0.18(+1.11%) |
Sep 08, 2017 | 16.72 | 16.77 | 16.57 | 16.59 | 1,185,887 | -0.13(-0.78%) |
Sep 07, 2017 | 16.79 | 16.85 | 16.70 | 16.72 | 793,061 | -0.05(-0.29%) |
Sep 06, 2017 | 16.77 | 16.85 | 16.75 | 16.77 | 1,065,107 | -0.01(-0.03%) |
Sep 05, 2017 | 16.96 | 16.99 | 16.75 | 16.77 | 1,184,645 | -0.19(-1.12%) |
Sep 01, 2017 | 16.98 | 17.00 | 16.89 | 16.96 | 769,605 | +0.02(+0.13%) |
Aug 31, 2017 | 16.82 | 16.98 | 16.78 | 16.94 | 1,328,539 | +0.16(+0.97%) |
Aug 30, 2017 | 16.75 | 16.84 | 16.73 | 16.78 | 1,125,062 | +0.02(+0.10%) |
Aug 29, 2017 | 16.91 | 16.93 | 16.74 | 16.76 | 1,165,451 | -0.11(-0.64%) |
Aug 28, 2017 | 16.87 | 16.89 | 16.79 | 16.87 | 781,247 | +0.00(+0.00%) |
Aug 25, 2017 | 16.90 | 17.00 | 16.85 | 16.87 | 756,206 | -0.03(-0.16%) |
Aug 24, 2017 | 16.95 | 16.95 | 16.85 | 16.89 | 774,411 | +0.01(+0.03%) |
Aug 23, 2017 | 16.86 | 16.96 | 16.81 | 16.89 | 720,549 | +0.01(+0.06%) |
Aug 22, 2017 | 16.84 | 16.91 | 16.80 | 16.88 | 791,247 | +0.04(+0.26%) |
Aug 21, 2017 | 16.86 | 16.94 | 16.80 | 16.84 | 953,492 | +0.03(+0.19%) |
Aug 18, 2017 | 16.76 | 16.84 | 16.70 | 16.80 | 694,061 | +0.04(+0.23%) |
Aug 17, 2017 | 16.82 | 16.91 | 16.74 | 16.77 | 660,905 | -0.06(-0.39%) |
Aug 16, 2017 | 16.94 | 16.96 | 16.82 | 16.83 | 660,951 | -0.12(-0.70%) |
Aug 15, 2017 | 16.86 | 17.01 | 16.78 | 16.95 | 1,045,989 | +0.06(+0.35%) |
Aug 14, 2017 | 16.91 | 16.96 | 16.86 | 16.89 | 956,055 | +0.06(+0.39%) |
Aug 11, 2017 | 16.72 | 16.87 | 16.68 | 16.82 | 1,357,166 | -0.02(-0.10%) |
Aug 10, 2017 | 16.84 | 16.88 | 16.73 | 16.84 | 1,541,249 | -0.02(-0.10%) |
Aug 09, 2017 | 16.75 | 16.93 | 16.72 | 16.86 | 1,384,694 | +0.05(+0.29%) |
Aug 08, 2017 | 16.56 | 16.84 | 16.55 | 16.81 | 2,462,152 | +0.22(+1.34%) |
Aug 07, 2017 | 16.57 | 16.66 | 16.51 | 16.59 | 894,057 | +0.03(+0.20%) |
Aug 04, 2017 | 16.60 | 16.66 | 16.46 | 16.55 | 1,255,366 | -0.05(-0.29%) |
Aug 03, 2017 | 16.58 | 16.63 | 16.54 | 16.60 | 985,410 | +0.03(+0.20%) |
Aug 02, 2017 | 16.67 | 16.67 | 16.51 | 16.57 | 913,743 | -0.01(-0.03%) |
Aug 01, 2017 | 16.70 | 16.73 | 16.55 | 16.58 | 1,676,851 | -0.10(-0.62%) |
Jul 31, 2017 | 16.62 | 16.71 | 16.54 | 16.68 | 961,351 | +0.14(+0.85%) |
Jul 28, 2017 | 16.55 | 16.58 | 16.48 | 16.54 | 988,899 | -0.02(-0.13%) |
Jul 27, 2017 | 16.61 | 16.65 | 16.46 | 16.56 | 1,742,644 | -0.06(-0.39%) |
Jul 26, 2017 | 16.72 | 16.83 | 16.53 | 16.62 | 1,826,551 | -0.11(-0.65%) |
Jul 25, 2017 | 16.89 | 16.98 | 16.72 | 16.73 | 1,839,868 | -0.15(-0.90%) |
Jul 24, 2017 | 16.99 | 17.00 | 16.86 | 16.88 | 1,345,840 | -0.07(-0.41%) |
Jul 21, 2017 | 16.92 | 17.01 | 16.86 | 16.95 | 1,735,940 | +0.15(+0.87%) |
Jul 20, 2017 | 16.78 | 16.87 | 16.74 | 16.81 | 1,108,863 | +0.04(+0.26%) |
Jul 19, 2017 | 16.67 | 16.82 | 16.62 | 16.77 | 1,463,159 | +0.09(+0.55%) |
Jul 18, 2017 | 16.72 | 16.77 | 16.64 | 16.67 | 1,708,451 | -0.09(-0.52%) |
Jul 17, 2017 | 16.80 | 16.82 | 16.73 | 16.76 | 865,326 | +0.00(+0.00%) |
Jul 14, 2017 | 16.67 | 16.81 | 16.59 | 16.76 | 919,788 | +0.13(+0.78%) |
Jul 13, 2017 | 16.75 | 16.79 | 16.56 | 16.63 | 742,795 | -0.12(-0.74%) |
Jul 12, 2017 | 16.82 | 16.84 | 16.72 | 16.75 | 591,673 | -0.01(-0.06%) |
Jul 11, 2017 | 16.71 | 16.85 | 16.67 | 16.77 | 1,171,417 | +0.12(+0.71%) |
Jul 10, 2017 | 16.72 | 16.79 | 16.61 | 16.65 | 1,053,646 | -0.07(-0.42%) |
Jul 07, 2017 | 16.88 | 16.92 | 16.69 | 16.72 | 1,440,899 | -0.15(-0.90%) |
Jul 06, 2017 | 17.09 | 17.13 | 16.80 | 16.87 | 1,905,283 | -0.27(-1.58%) |
Jul 05, 2017 | 17.14 | 17.22 | 17.08 | 17.14 | 1,146,800 | +0.01(+0.06%) |
Jul 03, 2017 | 17.13 | 17.15 | 17.05 | 17.13 | 502,177 | +0.05(+0.32%) |
Jun 30, 2017 | 17.11 | 17.19 | 17.00 | 17.07 | 1,140,518 | -0.03(-0.16%) |
Jun 29, 2017 | 17.19 | 17.19 | 17.01 | 17.10 | 1,687,618 | -0.08(-0.47%) |
Jun 28, 2017 | 17.01 | 17.24 | 16.95 | 17.18 | 2,366,551 | +0.17(+1.02%) |
Jun 27, 2017 | 17.18 | 17.18 | 16.96 | 17.01 | 1,633,854 | -0.15(-0.90%) |
Jun 26, 2017 | 17.18 | 17.20 | 17.10 | 17.16 | 1,114,294 | +0.02(+0.12%) |
Jun 23, 2017 | 17.17 | 17.20 | 17.05 | 17.14 | 1,206,378 | +0.00(+0.00%) |
Jun 22, 2017 | 17.14 | 17.18 | 17.06 | 17.14 | 965,894 | +0.03(+0.15%) |
Jun 21, 2017 | 17.15 | 17.20 | 17.02 | 17.11 | 1,437,867 | -0.02(-0.12%) |
Jun 20, 2017 | 17.13 | 17.15 | 17.01 | 17.14 | 1,352,619 | +0.02(+0.09%) |
Jun 19, 2017 | 17.06 | 17.18 | 17.01 | 17.12 | 1,240,857 | +0.11(+0.65%) |
Jun 16, 2017 | 16.96 | 17.01 | 16.93 | 17.01 | 1,782,122 | +0.05(+0.31%) |
Jun 15, 2017 | 16.90 | 17.00 | 16.85 | 16.96 | 1,042,542 | +0.06(+0.35%) |
Jun 14, 2017 | 16.88 | 16.94 | 16.81 | 16.90 | 1,266,763 | +0.02(+0.13%) |
Jun 13, 2017 | 16.72 | 16.88 | 16.67 | 16.88 | 1,100,150 | +0.15(+0.92%) |
Jun 12, 2017 | 16.62 | 16.76 | 16.62 | 16.72 | 1,343,896 | +0.11(+0.67%) |
Jun 09, 2017 | 16.48 | 16.66 | 16.44 | 16.61 | 870,905 | +0.15(+0.90%) |
Jun 08, 2017 | 16.42 | 16.48 | 16.34 | 16.46 | 758,704 | +0.05(+0.32%) |
Jun 07, 2017 | 16.43 | 16.44 | 16.34 | 16.41 | 802,165 | +0.01(+0.06%) |
Jun 06, 2017 | 16.51 | 16.51 | 16.36 | 16.40 | 967,972 | -0.12(-0.71%) |
Jun 05, 2017 | 16.50 | 16.64 | 16.44 | 16.52 | 974,302 | -0.03(-0.16%) |
Jun 02, 2017 | 16.57 | 16.64 | 16.52 | 16.54 | 895,986 | +0.01(+0.06%) |
Jun 01, 2017 | 16.44 | 16.58 | 16.39 | 16.53 | 1,143,608 | +0.08(+0.48%) |
May 31, 2017 | 16.56 | 16.60 | 16.29 | 16.45 | 1,270,149 | -0.07(-0.42%) |
May 30, 2017 | 16.58 | 16.62 | 16.50 | 16.52 | 731,830 | -0.08(-0.48%) |
May 26, 2017 | 16.59 | 16.62 | 16.50 | 16.60 | 744,564 | +0.01(+0.03%) |
May 25, 2017 | 16.61 | 16.71 | 16.57 | 16.59 | 1,448,142 | +0.01(+0.06%) |
May 24, 2017 | 16.52 | 16.59 | 16.52 | 16.58 | 789,822 | +0.07(+0.42%) |
May 23, 2017 | 16.39 | 16.56 | 16.38 | 16.52 | 1,473,247 | +0.15(+0.91%) |
May 22, 2017 | 16.19 | 16.41 | 16.19 | 16.37 | 1,064,665 | +0.19(+1.15%) |
May 19, 2017 | 16.11 | 16.19 | 16.06 | 16.18 | 1,109,441 | +0.08(+0.49%) |
May 18, 2017 | 16.06 | 16.17 | 16.04 | 16.10 | 654,611 | +0.04(+0.26%) |
May 17, 2017 | 16.11 | 16.20 | 16.03 | 16.06 | 1,095,194 | -0.07(-0.46%) |
May 16, 2017 | 16.15 | 16.18 | 16.09 | 16.13 | 734,463 | -0.04(-0.23%) |
May 15, 2017 | 16.12 | 16.24 | 16.09 | 16.17 | 939,039 | +0.08(+0.53%) |
May 12, 2017 | 16.18 | 16.24 | 16.08 | 16.09 | 905,917 | -0.05(-0.33%) |
May 11, 2017 | 16.08 | 16.17 | 16.01 | 16.14 | 854,425 | +0.08(+0.53%) |
May 10, 2017 | 16.05 | 16.17 | 16.02 | 16.05 | 808,948 | -0.01(-0.03%) |
May 09, 2017 | 16.19 | 16.22 | 16.01 | 16.06 | 1,280,219 | -0.13(-0.79%) |
May 08, 2017 | 16.21 | 16.22 | 16.11 | 16.19 | 1,121,671 | +0.03(+0.16%) |
May 05, 2017 | 16.02 | 16.18 | 15.97 | 16.16 | 1,290,107 | +0.14(+0.86%) |
May 04, 2017 | 15.93 | 16.03 | 15.79 | 16.02 | 2,213,144 | +0.07(+0.47%) |
May 03, 2017 | 16.27 | 16.27 | 15.93 | 15.95 | 2,187,344 | -0.30(-1.86%) |
May 02, 2017 | 16.44 | 16.46 | 16.23 | 16.25 | 2,160,701 | -0.19(-1.13%) |
May 01, 2017 | 16.35 | 16.50 | 16.34 | 16.44 | 2,369,269 | +0.07(+0.45%) |
Apr 28, 2017 | 16.37 | 16.39 | 16.23 | 16.36 | 1,298,349 | -0.01(-0.03%) |
Apr 27, 2017 | 16.57 | 16.57 | 16.34 | 16.37 | 2,067,596 | -0.16(-0.96%) |
Apr 26, 2017 | 16.34 | 16.67 | 16.22 | 16.53 | 2,348,150 | +0.15(+0.91%) |
Apr 25, 2017 | 16.23 | 16.49 | 16.23 | 16.38 | 1,805,026 | +0.15(+0.91%) |
Apr 24, 2017 | 16.28 | 16.37 | 16.16 | 16.23 | 2,301,182 | -0.07(-0.42%) |
Apr 21, 2017 | 16.37 | 16.41 | 16.25 | 16.30 | 1,410,703 | -0.02(-0.13%) |
Apr 20, 2017 | 16.44 | 16.47 | 16.27 | 16.32 | 2,181,078 | -0.05(-0.29%) |
Apr 19, 2017 | 16.62 | 16.63 | 16.35 | 16.37 | 2,144,423 | -0.25(-1.50%) |
Apr 18, 2017 | 16.58 | 16.63 | 16.49 | 16.62 | 989,385 | +0.05(+0.32%) |
Apr 17, 2017 | 16.53 | 16.58 | 16.47 | 16.56 | 869,803 | +0.10(+0.61%) |
Apr 13, 2017 | 16.52 | 16.58 | 16.45 | 16.46 | 942,151 | -0.04(-0.22%) |
Apr 12, 2017 | 16.53 | 16.54 | 16.43 | 16.50 | 705,212 | -0.02(-0.13%) |
Apr 11, 2017 | 16.43 | 16.59 | 16.39 | 16.52 | 2,123,085 | +0.09(+0.55%) |
Apr 10, 2017 | 16.43 | 16.48 | 16.37 | 16.43 | 738,300 | +0.04(+0.23%) |
Apr 07, 2017 | 16.36 | 16.45 | 16.25 | 16.39 | 879,481 | +0.06(+0.36%) |
Apr 06, 2017 | 16.36 | 16.37 | 16.25 | 16.34 | 1,325,745 | -0.01(-0.06%) |
Apr 05, 2017 | 16.43 | 16.45 | 16.27 | 16.35 | 930,497 | -0.03(-0.16%) |
Apr 04, 2017 | 16.36 | 16.42 | 16.31 | 16.37 | 1,100,058 | -0.01(-0.06%) |
Apr 03, 2017 | 16.39 | 16.40 | 16.30 | 16.38 | 845,286 | -0.02(-0.13%) |
Mar 31, 2017 | 16.43 | 16.43 | 16.34 | 16.40 | 1,036,555 | +0.01(+0.03%) |
Mar 30, 2017 | 16.35 | 16.41 | 16.31 | 16.40 | 1,427,421 | +0.05(+0.29%) |
Mar 29, 2017 | 16.12 | 16.40 | 16.11 | 16.35 | 1,598,653 | +0.24(+1.51%) |
Mar 28, 2017 | 16.16 | 16.16 | 16.07 | 16.11 | 1,632,742 | +0.02(+0.13%) |
Mar 27, 2017 | 15.97 | 16.12 | 15.92 | 16.09 | 1,259,720 | +0.08(+0.52%) |
Mar 24, 2017 | 16.02 | 16.28 | 15.98 | 16.00 | 1,652,582 | -0.03(-0.19%) |
Mar 23, 2017 | 15.94 | 16.09 | 15.93 | 16.03 | 999,201 | +0.09(+0.59%) |
Mar 22, 2017 | 15.91 | 15.98 | 15.86 | 15.94 | 1,296,710 | +0.03(+0.20%) |
Mar 21, 2017 | 15.95 | 16.00 | 15.87 | 15.91 | 1,081,945 | -0.03(-0.16%) |
Mar 20, 2017 | 16.00 | 16.04 | 15.88 | 15.94 | 1,445,858 | -0.06(-0.36%) |
Mar 17, 2017 | 15.92 | 16.01 | 15.87 | 15.99 | 1,161,398 | +0.09(+0.59%) |
Mar 16, 2017 | 15.87 | 15.95 | 15.80 | 15.90 | 1,145,516 | +0.07(+0.43%) |
Mar 15, 2017 | 15.62 | 15.86 | 15.62 | 15.83 | 1,328,129 | +0.26(+1.67%) |
Mar 14, 2017 | 15.65 | 15.65 | 15.45 | 15.57 | 1,143,814 | -0.05(-0.33%) |
Mar 13, 2017 | 15.70 | 15.81 | 15.60 | 15.62 | 1,006,551 | -0.05(-0.33%) |
Mar 10, 2017 | 15.64 | 15.81 | 15.59 | 15.68 | 1,246,540 | +0.05(+0.30%) |
Mar 09, 2017 | 15.89 | 15.95 | 15.58 | 15.63 | 2,235,292 | -0.26(-1.67%) |
Mar 08, 2017 | 16.07 | 16.07 | 15.87 | 15.89 | 1,100,458 | -0.18(-1.10%) |
Mar 07, 2017 | 15.92 | 16.14 | 15.87 | 16.07 | 1,182,965 | +0.17(+1.04%) |
Mar 06, 2017 | 15.93 | 15.94 | 15.80 | 15.90 | 876,272 | -0.02(-0.13%) |
Mar 03, 2017 | 15.97 | 16.01 | 15.84 | 15.93 | 1,430,482 | -0.04(-0.26%) |
Mar 02, 2017 | 16.05 | 16.16 | 15.95 | 15.97 | 1,823,627 | -0.11(-0.68%) |
Mar 01, 2017 | 16.17 | 16.18 | 16.00 | 16.08 | 1,634,510 | -0.09(-0.58%) |
Feb 28, 2017 | 16.12 | 16.22 | 15.99 | 16.17 | 1,637,880 | +0.03(+0.16%) |
Feb 27, 2017 | 16.12 | 16.20 | 16.05 | 16.14 | 1,799,175 | +0.05(+0.32%) |
Feb 24, 2017 | 16.09 | 16.12 | 16.00 | 16.09 | 790,683 | -0.03(-0.16%) |
Feb 23, 2017 | 15.90 | 16.15 | 15.90 | 16.12 | 1,836,965 | +0.21(+1.34%) |
Feb 22, 2017 | 15.89 | 15.94 | 15.82 | 15.90 | 987,426 | -0.01(-0.07%) |
Feb 21, 2017 | 15.91 | 15.98 | 15.84 | 15.92 | 965,341 | +0.06(+0.36%) |
Feb 17, 2017 | 15.86 | 15.86 | 15.86 | 0 | -0.02(-0.10%) | |
Feb 16, 2017 | 15.85 | 15.93 | 15.71 | 15.87 | 2,689,716 | -0.06(-0.36%) |
Feb 15, 2017 | 16.05 | 16.11 | 15.82 | 15.93 | 2,210,070 | -0.21(-1.32%) |
Feb 14, 2017 | 16.28 | 16.30 | 16.09 | 16.14 | 1,698,455 | -0.14(-0.86%) |
Feb 13, 2017 | 16.29 | 16.37 | 16.26 | 16.28 | 1,218,088 | +0.02(+0.10%) |
Feb 10, 2017 | 16.22 | 16.34 | 16.20 | 16.27 | 1,086,792 | +0.01(+0.06%) |
Feb 09, 2017 | 16.23 | 16.30 | 16.19 | 16.26 | 656,453 | +0.08(+0.48%) |
Feb 08, 2017 | 16.27 | 16.28 | 16.14 | 16.18 | 1,218,285 | -0.03(-0.19%) |
Feb 07, 2017 | 16.28 | 16.32 | 16.19 | 16.21 | 1,113,877 | -0.06(-0.35%) |
Feb 06, 2017 | 16.22 | 16.28 | 16.17 | 16.27 | 1,220,170 | +0.11(+0.71%) |
Feb 03, 2017 | 16.00 | 16.21 | 15.98 | 16.15 | 1,560,457 | +0.24(+1.53%) |
Feb 02, 2017 | 15.92 | 15.97 | 15.84 | 15.91 | 806,878 | +0.15(+0.92%) |
Feb 01, 2017 | 15.86 | 15.95 | 15.75 | 15.76 | 2,376,388 | -0.07(-0.43%) |
Jan 31, 2017 | 15.87 | 15.93 | 15.69 | 15.83 | 1,019,204 | -0.03(-0.20%) |
Jan 30, 2017 | 15.96 | 16.02 | 15.82 | 15.86 | 1,576,439 | -0.10(-0.62%) |
Jan 27, 2017 | 16.06 | 16.07 | 15.94 | 15.96 | 890,296 | -0.07(-0.42%) |
Jan 26, 2017 | 16.04 | 16.13 | 16.01 | 16.03 | 1,376,274 | +0.01(+0.03%) |
Jan 25, 2017 | 16.23 | 16.28 | 16.01 | 16.02 | 1,584,957 | -0.20(-1.25%) |
Jan 24, 2017 | 16.17 | 16.31 | 16.17 | 16.23 | 1,238,215 | +0.06(+0.35%) |
Jan 23, 2017 | 16.14 | 16.27 | 16.07 | 16.17 | 898,693 | +0.04(+0.22%) |
Jan 20, 2017 | 16.05 | 16.20 | 16.05 | 16.13 | 983,311 | +0.07(+0.45%) |
Jan 19, 2017 | 16.01 | 16.12 | 16.01 | 16.06 | 1,102,542 | -0.03(-0.16%) |
Jan 18, 2017 | 16.12 | 16.19 | 16.01 | 16.09 | 662,020 | -0.01(-0.06%) |
Jan 17, 2017 | 16.16 | 16.18 | 16.03 | 16.10 | 900,851 | -0.03(-0.16%) |
Jan 13, 2017 | 16.12 | 16.12 | 16.12 | 0 | +0.08(+0.49%) | |
Jan 12, 2017 | 16.06 | 16.10 | 15.97 | 16.05 | 782,248 | -0.01(-0.06%) |
Jan 11, 2017 | 16.10 | 16.14 | 16.00 | 16.06 | 949,530 | +0.02(+0.13%) |
Jan 10, 2017 | 15.93 | 16.11 | 15.92 | 16.03 | 1,750,660 | +0.13(+0.82%) |
Jan 09, 2017 | 16.03 | 16.05 | 15.90 | 15.90 | 1,381,819 | -0.15(-0.91%) |
Jan 06, 2017 | 16.04 | 16.14 | 16.01 | 16.05 | 810,775 | +0.01(+0.06%) |
Jan 05, 2017 | 15.98 | 16.07 | 15.94 | 16.04 | 1,085,386 | +0.06(+0.39%) |
Jan 04, 2017 | 15.86 | 16.10 | 15.86 | 15.98 | 1,386,227 | +0.12(+0.75%) |
Jan 03, 2017 | 15.68 | 15.87 | 15.65 | 15.86 | 941,744 | +0.24(+1.56%) |
Dec 30, 2016 | 15.61 | 15.61 | 15.61 | 0 | -0.08(-0.50%) | |
Dec 29, 2016 | 15.53 | 15.72 | 15.51 | 15.69 | 1,280,918 | +0.17(+1.07%) |
Dec 28, 2016 | 15.68 | 15.70 | 15.45 | 15.53 | 1,837,285 | -0.11(-0.73%) |
Dec 27, 2016 | 15.65 | 15.69 | 15.52 | 15.64 | 1,815,067 | +0.03(+0.16%) |
Dec 23, 2016 | 15.61 | 15.61 | 15.61 | 0 | +0.03(+0.20%) | |
Dec 22, 2016 | 15.49 | 15.60 | 15.44 | 15.58 | 1,163,097 | +0.13(+0.86%) |
Dec 21, 2016 | 15.47 | 15.65 | 15.43 | 15.45 | 2,362,325 | -0.02(-0.10%) |
Dec 20, 2016 | 15.49 | 15.56 | 15.44 | 15.47 | 1,842,357 | -0.05(-0.33%) |
Dec 19, 2016 | 15.42 | 15.57 | 15.39 | 15.52 | 1,557,225 | +0.16(+1.06%) |
Dec 16, 2016 | 15.31 | 15.56 | 15.26 | 15.36 | 2,096,962 | +0.14(+0.90%) |
Dec 15, 2016 | 15.30 | 15.37 | 15.16 | 15.22 | 3,024,415 | -0.23(-1.51%) |
Dec 14, 2016 | 15.53 | 15.65 | 15.43 | 15.45 | 1,339,007 | -0.12(-0.75%) |
Dec 13, 2016 | 15.77 | 15.80 | 15.40 | 15.57 | 1,831,730 | -0.19(-1.20%) |
Dec 12, 2016 | 15.94 | 15.95 | 15.68 | 15.76 | 1,313,303 | -0.14(-0.90%) |
Dec 09, 2016 | 15.80 | 15.95 | 15.77 | 15.90 | 1,926,024 | +0.10(+0.64%) |
Dec 08, 2016 | 15.65 | 15.83 | 15.60 | 15.80 | 1,370,395 | +0.17(+1.07%) |
Dec 07, 2016 | 15.55 | 15.71 | 15.52 | 15.63 | 1,516,640 | +0.11(+0.72%) |
Dec 06, 2016 | 15.54 | 15.55 | 15.42 | 15.52 | 1,159,192 | -0.03(-0.16%) |
Dec 05, 2016 | 15.36 | 15.57 | 15.36 | 15.54 | 1,131,420 | +0.17(+1.09%) |
Dec 02, 2016 | 15.23 | 15.49 | 15.21 | 15.38 | 912,407 | +0.14(+0.94%) |