Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.30 | 15.30 | 15.30 | 0 | +0.15(+0.99%) | |
Dec 28, 2017 | 15.17 | 15.17 | 15.11 | 15.15 | 9,330 | -0.01(-0.07%) |
Dec 27, 2017 | 15.15 | 15.17 | 15.15 | 15.16 | 2,681 | +0.00(+0.00%) |
Dec 22, 2017 | 15.15 | 15.21 | 15.15 | 15.16 | 3,700 | +0.01(+0.07%) |
Dec 21, 2017 | 15.10 | 15.20 | 15.10 | 15.15 | 6,241 | +0.00(+0.00%) |
Dec 20, 2017 | 15.10 | 15.15 | 15.10 | 15.15 | 3,850 | +0.04(+0.26%) |
Dec 19, 2017 | 15.10 | 15.20 | 15.10 | 15.11 | 4,630 | +0.00(+0.00%) |
Dec 18, 2017 | 15.12 | 15.18 | 15.11 | 15.11 | 3,100 | -0.24(-1.56%) |
Dec 15, 2017 | 15.10 | 15.35 | 15.10 | 15.35 | 13,969 | +0.15(+0.99%) |
Dec 14, 2017 | 15.00 | 15.20 | 15.00 | 15.20 | 1,850 | +0.15(+1.00%) |
Dec 13, 2017 | 14.97 | 15.05 | 14.85 | 15.05 | 4,374 | +0.16(+1.07%) |
Dec 12, 2017 | 14.85 | 14.89 | 14.85 | 14.89 | 474 | +0.08(+0.54%) |
Dec 11, 2017 | 14.72 | 14.91 | 14.72 | 14.81 | 2,718 | -0.44(-2.89%) |
Dec 08, 2017 | 14.99 | 15.25 | 14.99 | 15.25 | 5,660 | +0.32(+2.14%) |
Dec 07, 2017 | 15.00 | 15.00 | 14.93 | 14.93 | 2,328 | -0.07(-0.47%) |
Dec 06, 2017 | 15.20 | 15.20 | 14.95 | 15.00 | 2,650 | -0.20(-1.32%) |
Dec 05, 2017 | 15.20 | 15.25 | 15.20 | 15.20 | 3,152 | -0.05(-0.33%) |
Dec 04, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | +0.00(+0.00%) |
Dec 01, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 2,000 | +0.00(+0.00%) |
Nov 30, 2017 | 14.79 | 15.25 | 14.79 | 15.25 | 15,219 | +0.52(+3.53%) |
Nov 29, 2017 | 14.75 | 14.75 | 14.64 | 14.73 | 2,675 | -0.03(-0.20%) |
Nov 28, 2017 | 14.75 | 14.76 | 14.75 | 14.76 | 3,333 | -0.14(-0.94%) |
Nov 27, 2017 | 14.70 | 14.90 | 14.69 | 14.90 | 4,607 | +0.15(+1.02%) |
Nov 24, 2017 | 14.90 | 15.00 | 14.60 | 14.75 | 8,160 | -0.20(-1.34%) |
Nov 23, 2017 | 14.95 | 14.95 | 14.81 | 14.95 | 875 | -0.05(-0.33%) |
Nov 22, 2017 | 15.00 | 15.00 | 14.99 | 15.00 | 671 | +0.00(+0.00%) |
Nov 21, 2017 | 14.72 | 15.00 | 14.63 | 15.00 | 2,130 | +0.06(+0.40%) |
Nov 20, 2017 | 14.71 | 14.94 | 14.70 | 14.94 | 1,047 | +0.00(+0.00%) |
Nov 17, 2017 | 14.94 | 14.94 | 14.94 | 14.94 | 150 | -0.01(-0.07%) |
Nov 16, 2017 | 14.79 | 14.95 | 14.75 | 14.95 | 5,309 | +0.02(+0.13%) |
Nov 15, 2017 | 14.80 | 14.96 | 14.51 | 14.93 | 2,592 | -0.07(-0.47%) |
Nov 14, 2017 | 15.09 | 15.09 | 14.97 | 15.00 | 3,811 | -0.01(-0.03%) |
Nov 13, 2017 | 15.02 | 15.04 | 15.00 | 15.01 | 2,428 | -0.17(-1.15%) |
Nov 10, 2017 | 14.77 | 15.18 | 14.75 | 15.18 | 2,765 | -0.01(-0.07%) |
Nov 09, 2017 | 15.02 | 15.20 | 14.75 | 15.19 | 4,030 | +0.04(+0.26%) |
Nov 08, 2017 | 15.15 | 15.20 | 15.00 | 15.15 | 10,994 | +0.00(+0.00%) |
Nov 07, 2017 | 15.15 | 15.15 | 15.06 | 15.15 | 16,944 | +0.00(+0.00%) |
Nov 06, 2017 | 15.12 | 15.15 | 15.00 | 15.15 | 17,632 | +0.10(+0.66%) |
Nov 03, 2017 | 14.92 | 15.15 | 14.92 | 15.05 | 26,300 | -0.05(-0.33%) |
Nov 02, 2017 | 15.10 | 15.10 | 14.93 | 15.10 | 965 | +0.01(+0.07%) |
Nov 01, 2017 | 15.01 | 15.09 | 15.00 | 15.09 | 25,264 | +0.04(+0.27%) |
Oct 31, 2017 | 14.91 | 15.05 | 14.86 | 15.05 | 2,900 | +0.05(+0.33%) |
Oct 30, 2017 | 15.00 | 15.00 | 14.82 | 15.00 | 4,689 | -0.11(-0.73%) |
Oct 27, 2017 | 15.01 | 15.15 | 14.92 | 15.11 | 20,394 | -0.03(-0.20%) |
Oct 26, 2017 | 15.37 | 15.37 | 15.00 | 15.14 | 12,204 | -0.35(-2.26%) |
Oct 25, 2017 | 15.50 | 15.50 | 15.37 | 15.49 | 1,800 | -0.09(-0.58%) |
Oct 24, 2017 | 15.65 | 15.70 | 15.57 | 15.58 | 1,630 | -0.21(-1.33%) |
Oct 23, 2017 | 15.21 | 15.79 | 15.21 | 15.79 | 3,618 | +0.54(+3.54%) |
Oct 20, 2017 | 15.25 | 15.25 | 15.11 | 15.25 | 4,425 | -0.09(-0.59%) |
Oct 19, 2017 | 15.28 | 15.34 | 15.27 | 15.34 | 1,386 | -0.16(-1.03%) |
Oct 18, 2017 | 15.31 | 15.56 | 15.28 | 15.50 | 2,650 | +0.10(+0.65%) |
Oct 17, 2017 | 15.40 | 15.41 | 15.35 | 15.40 | 3,441 | +0.15(+0.98%) |
Oct 16, 2017 | 15.36 | 15.36 | 15.25 | 15.25 | 4,200 | -0.12(-0.78%) |
Oct 13, 2017 | 15.37 | 15.43 | 15.31 | 15.37 | 2,600 | -0.02(-0.13%) |
Oct 12, 2017 | 15.68 | 15.68 | 15.35 | 15.39 | 1,803 | -0.25(-1.60%) |
Oct 11, 2017 | 15.69 | 15.75 | 15.64 | 15.64 | 4,200 | -0.06(-0.38%) |
Oct 06, 2017 | 15.70 | 15.70 | 15.70 | 0 | +0.10(+0.64%) | |
Oct 05, 2017 | 15.60 | 15.60 | 15.60 | 15.60 | 270 | -0.15(-0.95%) |
Oct 04, 2017 | 15.83 | 15.83 | 15.75 | 15.75 | 688 | +0.00(+0.00%) |
Oct 03, 2017 | 15.71 | 15.75 | 15.71 | 15.75 | 350 | +0.15(+0.96%) |
Oct 02, 2017 | 15.65 | 15.74 | 15.60 | 15.60 | 3,834 | -0.10(-0.64%) |
Sep 29, 2017 | 15.65 | 15.70 | 15.65 | 15.70 | 2,745 | +0.03(+0.19%) |
Sep 28, 2017 | 15.65 | 15.70 | 15.55 | 15.67 | 3,053 | +0.12(+0.77%) |
Sep 27, 2017 | 15.49 | 15.55 | 15.49 | 15.55 | 5,572 | +0.18(+1.17%) |
Sep 26, 2017 | 15.37 | 15.46 | 15.36 | 15.37 | 4,270 | -0.01(-0.07%) |
Sep 25, 2017 | 15.37 | 15.38 | 15.37 | 15.38 | 300 | +0.05(+0.33%) |
Sep 22, 2017 | 15.33 | 15.55 | 15.21 | 15.33 | 2,575 | +0.03(+0.20%) |
Sep 21, 2017 | 15.25 | 15.30 | 15.23 | 15.30 | 510 | -0.05(-0.33%) |
Sep 20, 2017 | 15.14 | 15.49 | 15.14 | 15.35 | 4,344 | -0.15(-0.97%) |
Sep 19, 2017 | 15.54 | 15.54 | 15.50 | 15.50 | 800 | -0.04(-0.26%) |
Sep 18, 2017 | 15.60 | 15.60 | 15.54 | 15.54 | 2,065 | -0.06(-0.38%) |
Sep 15, 2017 | 15.46 | 15.60 | 15.45 | 15.60 | 7,950 | +0.17(+1.10%) |
Sep 14, 2017 | 15.40 | 15.57 | 15.23 | 15.43 | 13,135 | +0.02(+0.13%) |
Sep 13, 2017 | 15.49 | 15.50 | 15.41 | 15.41 | 1,751 | +0.10(+0.65%) |
Sep 12, 2017 | 15.28 | 15.31 | 15.28 | 15.31 | 348 | -0.25(-1.61%) |
Sep 11, 2017 | 15.70 | 15.70 | 15.56 | 15.56 | 847 | -0.12(-0.77%) |
Sep 08, 2017 | 15.38 | 15.68 | 15.36 | 15.68 | 11,700 | +0.37(+2.42%) |
Sep 07, 2017 | 15.40 | 15.55 | 14.92 | 15.31 | 10,209 | -0.14(-0.91%) |
Sep 06, 2017 | 15.65 | 15.65 | 15.18 | 15.45 | 4,050 | -0.25(-1.59%) |
Sep 05, 2017 | 15.68 | 15.75 | 15.51 | 15.70 | 2,900 | +0.50(+3.29%) |
Sep 01, 2017 | 14.95 | 15.50 | 14.95 | 15.20 | 4,760 | +0.25(+1.67%) |
Aug 31, 2017 | 14.60 | 14.95 | 14.60 | 14.95 | 2,301 | +0.33(+2.26%) |
Aug 29, 2017 | 14.62 | 14.62 | 14.62 | 0 | -0.25(-1.68%) | |
Aug 28, 2017 | 14.61 | 14.87 | 14.61 | 14.87 | 1,050 | +0.20(+1.36%) |
Aug 25, 2017 | 14.69 | 14.85 | 14.67 | 14.67 | 700 | +0.03(+0.17%) |
Aug 24, 2017 | 14.65 | 14.65 | 14.64 | 14.64 | 13,696 | -0.01(-0.03%) |
Aug 23, 2017 | 14.63 | 14.70 | 14.63 | 14.65 | 900 | -0.05(-0.34%) |
Aug 22, 2017 | 14.69 | 14.80 | 14.67 | 14.70 | 3,791 | +0.05(+0.34%) |
Aug 21, 2017 | 14.59 | 14.65 | 14.59 | 14.65 | 1,519 | +0.00(+0.00%) |
Aug 18, 2017 | 14.65 | 14.66 | 14.65 | 14.65 | 400 | -0.15(-1.01%) |
Aug 17, 2017 | 15.16 | 15.16 | 14.70 | 14.80 | 2,168 | -0.35(-2.31%) |
Aug 16, 2017 | 15.10 | 15.40 | 15.10 | 15.15 | 1,300 | +0.00(+0.00%) |
Aug 15, 2017 | 14.70 | 15.15 | 14.70 | 15.15 | 2,988 | +0.60(+4.12%) |
Aug 14, 2017 | 14.50 | 14.60 | 14.43 | 14.55 | 2,800 | +0.05(+0.34%) |
Aug 11, 2017 | 14.39 | 14.50 | 14.39 | 14.50 | 2,905 | +0.30(+2.11%) |
Aug 10, 2017 | 14.25 | 14.25 | 14.20 | 14.20 | 600 | -0.15(-1.05%) |
Aug 09, 2017 | 14.25 | 14.36 | 14.25 | 14.35 | 10,800 | +0.10(+0.70%) |
Aug 08, 2017 | 14.46 | 14.50 | 14.25 | 14.25 | 5,224 | +0.00(+0.00%) |
Aug 04, 2017 | 14.25 | 14.25 | 14.25 | 14.25 | 1,400 | +0.00(+0.00%) |
Aug 03, 2017 | 14.25 | 14.33 | 14.25 | 14.25 | 4,071 | +0.00(+0.00%) |
Aug 02, 2017 | 14.25 | 14.32 | 14.25 | 14.25 | 1,929 | -0.10(-0.70%) |
Aug 01, 2017 | 14.35 | 14.35 | 14.25 | 14.35 | 3,803 | +0.00(+0.00%) |
Jul 31, 2017 | 14.16 | 14.35 | 14.16 | 14.35 | 970 | +0.18(+1.27%) |
Jul 28, 2017 | 14.11 | 14.17 | 14.10 | 14.17 | 800 | +0.07(+0.50%) |
Jul 27, 2017 | 14.01 | 14.10 | 14.01 | 14.10 | 4,401 | +0.03(+0.21%) |
Jul 26, 2017 | 14.07 | 14.08 | 14.06 | 14.07 | 2,840 | -0.03(-0.21%) |
Jul 25, 2017 | 14.03 | 14.11 | 14.03 | 14.10 | 600 | +0.09(+0.64%) |
Jul 24, 2017 | 14.10 | 14.10 | 14.01 | 14.01 | 2,300 | +0.01(+0.07%) |
Jul 21, 2017 | 14.33 | 14.34 | 14.00 | 14.00 | 2,100 | -0.50(-3.45%) |
Jul 20, 2017 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | +0.00(+0.00%) |
Jul 19, 2017 | 14.42 | 14.50 | 14.42 | 14.50 | 1,300 | +0.00(+0.00%) |
Jul 18, 2017 | 14.39 | 14.50 | 14.35 | 14.50 | 3,141 | +0.30(+2.11%) |
Jul 17, 2017 | 14.01 | 14.31 | 14.00 | 14.20 | 2,771 | +0.18(+1.28%) |
Jul 14, 2017 | 14.01 | 14.10 | 14.00 | 14.02 | 3,252 | -0.13(-0.92%) |
Jul 13, 2017 | 14.20 | 14.34 | 14.09 | 14.15 | 11,886 | -0.20(-1.39%) |
Jul 12, 2017 | 14.25 | 14.35 | 14.25 | 14.35 | 2,300 | +0.08(+0.56%) |
Jul 11, 2017 | 14.22 | 14.28 | 14.22 | 14.27 | 3,100 | -0.03(-0.21%) |
Jul 10, 2017 | 14.21 | 14.30 | 14.19 | 14.30 | 2,879 | -0.05(-0.35%) |
Jul 07, 2017 | 14.50 | 14.50 | 14.20 | 14.35 | 3,880 | -0.05(-0.35%) |
Jul 06, 2017 | 15.20 | 15.20 | 14.40 | 14.40 | 3,430 | -0.91(-5.94%) |
Jul 05, 2017 | 15.21 | 15.35 | 15.20 | 15.31 | 3,042 | +0.11(+0.72%) |
Jul 04, 2017 | 15.41 | 15.41 | 15.20 | 15.20 | 1,925 | -0.19(-1.23%) |
Jul 03, 2017 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 15.31 | 15.47 | 15.29 | 15.39 | 1,811 | -0.21(-1.35%) |
Jun 29, 2017 | 15.42 | 15.60 | 15.42 | 15.60 | 1,458 | +0.14(+0.91%) |
Jun 28, 2017 | 15.45 | 15.49 | 15.45 | 15.46 | 500 | +0.00(+0.00%) |
Jun 27, 2017 | 15.52 | 15.82 | 15.40 | 15.46 | 5,100 | -0.04(-0.26%) |
Jun 26, 2017 | 15.35 | 15.50 | 15.35 | 15.50 | 2,020 | +0.10(+0.65%) |
Jun 23, 2017 | 15.48 | 15.49 | 15.40 | 15.40 | 581 | -0.10(-0.65%) |
Jun 22, 2017 | 15.50 | 15.52 | 15.49 | 15.50 | 3,000 | +0.00(+0.00%) |
Jun 21, 2017 | 15.45 | 15.50 | 15.45 | 15.50 | 2,540 | +0.00(+0.00%) |
Jun 20, 2017 | 15.40 | 15.54 | 15.40 | 15.50 | 2,228 | -0.04(-0.26%) |
Jun 19, 2017 | 15.42 | 15.55 | 15.37 | 15.54 | 3,356 | +0.14(+0.91%) |
Jun 16, 2017 | 15.40 | 15.40 | 15.40 | 15.40 | 300 | +0.00(+0.00%) |
Jun 15, 2017 | 15.29 | 15.40 | 15.29 | 15.40 | 1,020 | -0.01(-0.06%) |
Jun 14, 2017 | 15.40 | 15.41 | 15.35 | 15.41 | 1,000 | +0.05(+0.33%) |
Jun 13, 2017 | 15.68 | 15.68 | 15.25 | 15.36 | 10,563 | -0.33(-2.10%) |
Jun 12, 2017 | 15.60 | 15.69 | 15.60 | 15.69 | 2,550 | +0.02(+0.13%) |
Jun 09, 2017 | 15.74 | 15.74 | 15.63 | 15.67 | 6,234 | -0.13(-0.82%) |
Jun 08, 2017 | 15.79 | 15.80 | 15.79 | 15.80 | 1,300 | +0.06(+0.38%) |
Jun 07, 2017 | 15.71 | 15.81 | 15.70 | 15.74 | 2,449 | +0.03(+0.19%) |
Jun 06, 2017 | 15.81 | 15.81 | 15.64 | 15.71 | 17,790 | -0.10(-0.63%) |
Jun 05, 2017 | 15.83 | 15.83 | 15.81 | 15.81 | 2,980 | -0.06(-0.38%) |
Jun 02, 2017 | 15.88 | 15.88 | 15.86 | 15.87 | 457 | -0.01(-0.06%) |
Jun 01, 2017 | 15.97 | 15.97 | 15.84 | 15.88 | 500 | -0.10(-0.63%) |
May 31, 2017 | 15.98 | 15.98 | 15.81 | 15.98 | 6,050 | +0.00(+0.00%) |
May 30, 2017 | 16.11 | 16.11 | 15.98 | 15.98 | 4,863 | -0.06(-0.37%) |
May 29, 2017 | 16.05 | 16.07 | 16.03 | 16.04 | 1,700 | -0.07(-0.43%) |
May 26, 2017 | 16.23 | 16.23 | 16.00 | 16.11 | 4,164 | +0.11(+0.69%) |
May 25, 2017 | 15.92 | 16.35 | 15.92 | 16.00 | 6,019 | -0.40(-2.44%) |
May 24, 2017 | 16.36 | 16.41 | 16.36 | 16.40 | 3,464 | +0.20(+1.23%) |
May 23, 2017 | 16.20 | 16.21 | 16.15 | 16.20 | 15,267 | +0.09(+0.56%) |
May 19, 2017 | 16.11 | 16.11 | 16.11 | 16.11 | 224 | +0.11(+0.69%) |
May 18, 2017 | 16.17 | 16.17 | 15.90 | 16.00 | 3,320 | +0.00(+0.00%) |
May 17, 2017 | 16.25 | 16.25 | 16.00 | 16.00 | 9,206 | -0.18(-1.11%) |
May 16, 2017 | 16.35 | 16.40 | 16.18 | 16.18 | 3,009 | -0.15(-0.92%) |
May 15, 2017 | 16.50 | 16.50 | 16.25 | 16.33 | 4,700 | -0.17(-1.03%) |
May 12, 2017 | 16.40 | 16.60 | 16.40 | 16.50 | 21,259 | +0.06(+0.36%) |
May 11, 2017 | 16.45 | 16.45 | 16.35 | 16.44 | 7,710 | +0.04(+0.24%) |
May 10, 2017 | 15.87 | 16.49 | 15.87 | 16.40 | 10,658 | +0.08(+0.49%) |
May 09, 2017 | 16.05 | 16.32 | 16.05 | 16.32 | 600 | +0.12(+0.74%) |
May 08, 2017 | 16.23 | 16.23 | 16.20 | 16.20 | 500 | -0.19(-1.16%) |
May 05, 2017 | 16.20 | 16.40 | 16.16 | 16.39 | 1,800 | +0.54(+3.41%) |
May 04, 2017 | 16.00 | 16.01 | 15.85 | 15.85 | 4,887 | -0.22(-1.37%) |
May 03, 2017 | 16.17 | 16.17 | 16.07 | 16.07 | 2,435 | -0.14(-0.86%) |
May 02, 2017 | 16.25 | 16.25 | 16.17 | 16.21 | 3,600 | -0.04(-0.25%) |
May 01, 2017 | 16.20 | 16.25 | 16.00 | 16.25 | 4,726 | -0.13(-0.79%) |
Apr 28, 2017 | 16.21 | 16.40 | 16.20 | 16.38 | 3,841 | -0.02(-0.12%) |
Apr 27, 2017 | 16.40 | 16.40 | 16.28 | 16.40 | 2,400 | +0.00(+0.00%) |
Apr 26, 2017 | 16.46 | 16.53 | 16.38 | 16.40 | 3,260 | -0.20(-1.20%) |
Apr 25, 2017 | 16.60 | 16.60 | 16.51 | 16.60 | 3,400 | +0.06(+0.36%) |
Apr 24, 2017 | 16.58 | 16.58 | 16.45 | 16.54 | 10,783 | +0.05(+0.30%) |
Apr 21, 2017 | 16.29 | 16.52 | 16.29 | 16.49 | 5,015 | -0.01(-0.06%) |
Apr 20, 2017 | 16.63 | 16.65 | 16.50 | 16.50 | 9,000 | -0.11(-0.66%) |
Apr 19, 2017 | 16.60 | 16.61 | 16.60 | 16.61 | 15,783 | +0.06(+0.36%) |
Apr 18, 2017 | 16.50 | 16.60 | 16.48 | 16.55 | 11,560 | +0.05(+0.30%) |
Apr 17, 2017 | 16.45 | 16.57 | 16.45 | 16.50 | 5,065 | +0.05(+0.30%) |
Apr 13, 2017 | 16.25 | 16.45 | 16.25 | 16.45 | 1,503 | +0.04(+0.24%) |
Apr 12, 2017 | 16.60 | 16.68 | 16.35 | 16.41 | 7,380 | -0.24(-1.44%) |
Apr 11, 2017 | 16.66 | 16.68 | 16.62 | 16.65 | 1,360 | -0.05(-0.30%) |
Apr 10, 2017 | 16.99 | 16.99 | 16.60 | 16.70 | 7,807 | -0.19(-1.12%) |
Apr 07, 2017 | 16.78 | 16.98 | 16.69 | 16.89 | 4,485 | +0.20(+1.20%) |
Apr 06, 2017 | 16.36 | 16.69 | 16.36 | 16.69 | 2,727 | -0.03(-0.18%) |
Apr 05, 2017 | 16.27 | 16.73 | 16.27 | 16.72 | 7,484 | +0.22(+1.33%) |
Apr 04, 2017 | 16.38 | 16.50 | 16.37 | 16.50 | 2,977 | +0.12(+0.73%) |
Apr 03, 2017 | 15.83 | 16.38 | 15.83 | 16.38 | 3,400 | +0.18(+1.11%) |
Mar 31, 2017 | 16.13 | 16.37 | 16.13 | 16.20 | 5,505 | +0.07(+0.43%) |
Mar 30, 2017 | 16.28 | 16.28 | 16.00 | 16.13 | 9,194 | -0.01(-0.06%) |
Mar 29, 2017 | 16.20 | 16.21 | 16.09 | 16.14 | 1,740 | -0.30(-1.82%) |
Mar 28, 2017 | 16.15 | 16.44 | 16.05 | 16.44 | 3,468 | +0.29(+1.80%) |
Mar 27, 2017 | 16.09 | 16.25 | 16.09 | 16.15 | 3,307 | -0.03(-0.19%) |
Mar 24, 2017 | 15.95 | 16.21 | 15.95 | 16.18 | 3,667 | -0.02(-0.12%) |
Mar 23, 2017 | 16.17 | 16.20 | 16.09 | 16.20 | 877 | +0.02(+0.12%) |
Mar 22, 2017 | 15.97 | 16.18 | 15.90 | 16.18 | 2,350 | +0.06(+0.37%) |
Mar 21, 2017 | 15.91 | 16.12 | 15.91 | 16.12 | 1,692 | +0.12(+0.75%) |
Mar 20, 2017 | 16.19 | 16.19 | 15.97 | 16.00 | 2,432 | +0.06(+0.38%) |
Mar 17, 2017 | 15.80 | 16.10 | 15.80 | 15.94 | 5,368 | +0.14(+0.89%) |
Mar 16, 2017 | 15.61 | 15.80 | 15.35 | 15.80 | 6,009 | +0.26(+1.67%) |
Mar 15, 2017 | 15.50 | 15.57 | 15.50 | 15.54 | 1,793 | -0.03(-0.19%) |
Mar 14, 2017 | 15.35 | 15.57 | 15.35 | 15.57 | 3,909 | +0.28(+1.83%) |
Mar 13, 2017 | 15.30 | 15.30 | 15.29 | 15.29 | 320 | -0.05(-0.33%) |
Mar 10, 2017 | 15.34 | 15.34 | 15.34 | 15.34 | 152 | -0.26(-1.67%) |
Mar 09, 2017 | 15.70 | 15.70 | 15.17 | 15.60 | 19,804 | +0.00(+0.00%) |
Mar 08, 2017 | 15.89 | 15.89 | 15.60 | 15.60 | 1,400 | -0.39(-2.44%) |
Mar 07, 2017 | 15.48 | 15.99 | 15.47 | 15.99 | 5,643 | +0.41(+2.63%) |
Mar 06, 2017 | 15.36 | 15.58 | 15.36 | 15.58 | 4,522 | +0.08(+0.52%) |
Mar 03, 2017 | 15.35 | 15.50 | 15.34 | 15.50 | 800 | +0.20(+1.31%) |
Mar 02, 2017 | 15.30 | 15.30 | 15.30 | 15.30 | 100 | -0.25(-1.61%) |
Mar 01, 2017 | 15.22 | 15.55 | 15.20 | 15.55 | 8,300 | +0.11(+0.71%) |
Feb 28, 2017 | 15.20 | 15.50 | 15.20 | 15.44 | 7,077 | +0.34(+2.25%) |
Feb 27, 2017 | 15.14 | 15.20 | 15.09 | 15.10 | 4,125 | -0.08(-0.53%) |
Feb 24, 2017 | 15.26 | 15.26 | 15.18 | 15.18 | 600 | -0.28(-1.81%) |
Feb 23, 2017 | 15.46 | 15.46 | 15.46 | 15.46 | 710 | +0.10(+0.65%) |
Feb 22, 2017 | 15.26 | 15.43 | 15.00 | 15.36 | 1,691 | +0.25(+1.65%) |
Feb 21, 2017 | 15.62 | 15.90 | 15.11 | 15.11 | 9,091 | -0.54(-3.45%) |
Feb 17, 2017 | 15.65 | 15.65 | 15.65 | 0 | -0.15(-0.95%) | |
Feb 16, 2017 | 15.26 | 15.80 | 15.26 | 15.80 | 4,769 | +0.10(+0.64%) |
Feb 15, 2017 | 15.33 | 15.74 | 15.01 | 15.70 | 8,842 | +0.60(+3.97%) |
Feb 14, 2017 | 14.78 | 15.10 | 14.78 | 15.10 | 960 | -0.18(-1.18%) |
Feb 13, 2017 | 14.90 | 15.43 | 14.90 | 15.28 | 16,235 | +0.38(+2.55%) |
Feb 10, 2017 | 14.67 | 15.00 | 14.67 | 14.90 | 8,607 | +0.10(+0.68%) |
Feb 09, 2017 | 14.98 | 14.98 | 14.58 | 14.80 | 4,007 | -0.18(-1.20%) |
Feb 08, 2017 | 14.57 | 14.98 | 14.57 | 14.98 | 3,200 | +0.42(+2.88%) |
Feb 07, 2017 | 14.45 | 14.56 | 14.31 | 14.56 | 1,210 | -0.18(-1.22%) |
Feb 06, 2017 | 13.94 | 14.74 | 13.80 | 14.74 | 27,282 | +0.83(+5.97%) |
Feb 03, 2017 | 14.05 | 14.05 | 13.86 | 13.91 | 19,128 | -0.07(-0.50%) |
Feb 02, 2017 | 14.51 | 14.51 | 13.98 | 13.98 | 14,017 | -0.42(-2.92%) |
Feb 01, 2017 | 14.47 | 14.50 | 14.36 | 14.40 | 73,810 | -0.06(-0.41%) |
Jan 31, 2017 | 14.40 | 14.46 | 14.27 | 14.46 | 1,452 | +0.03(+0.21%) |
Jan 30, 2017 | 14.55 | 14.55 | 14.27 | 14.43 | 1,561 | -0.07(-0.48%) |
Jan 27, 2017 | 14.25 | 14.60 | 14.25 | 14.50 | 39,596 | +0.00(+0.00%) |
Jan 26, 2017 | 14.60 | 14.60 | 14.34 | 14.50 | 5,980 | +0.03(+0.21%) |
Jan 25, 2017 | 14.60 | 14.60 | 14.47 | 14.47 | 4,350 | +0.02(+0.14%) |
Jan 24, 2017 | 14.45 | 14.60 | 14.37 | 14.45 | 6,700 | +0.07(+0.49%) |
Jan 23, 2017 | 14.59 | 14.59 | 14.25 | 14.38 | 8,312 | -0.22(-1.51%) |
Jan 20, 2017 | 14.68 | 14.69 | 14.50 | 14.60 | 3,431 | +0.20(+1.39%) |
Jan 19, 2017 | 14.74 | 14.74 | 14.33 | 14.40 | 2,870 | -0.24(-1.64%) |
Jan 18, 2017 | 14.65 | 14.70 | 14.30 | 14.64 | 3,208 | +0.12(+0.83%) |
Jan 17, 2017 | 14.87 | 14.87 | 14.50 | 14.52 | 2,338 | -0.47(-3.14%) |
Jan 16, 2017 | 14.95 | 14.99 | 14.95 | 14.99 | 200 | -0.01(-0.07%) |
Jan 13, 2017 | 15.10 | 15.10 | 14.70 | 15.00 | 8,411 | -0.12(-0.79%) |
Jan 12, 2017 | 15.50 | 15.52 | 15.10 | 15.12 | 3,609 | -0.08(-0.53%) |
Jan 11, 2017 | 15.35 | 15.39 | 15.20 | 15.20 | 4,730 | -0.07(-0.46%) |
Jan 10, 2017 | 15.31 | 15.35 | 15.25 | 15.27 | 3,526 | +0.04(+0.26%) |
Jan 09, 2017 | 14.87 | 15.23 | 14.80 | 15.23 | 9,944 | +0.37(+2.49%) |
Jan 06, 2017 | 14.72 | 14.86 | 14.72 | 14.86 | 4,314 | +0.15(+1.02%) |
Jan 05, 2017 | 14.85 | 14.87 | 14.71 | 14.71 | 1,614 | +0.13(+0.89%) |
Jan 04, 2017 | 14.49 | 14.89 | 14.46 | 14.58 | 26,284 | +0.08(+0.55%) |