Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.97 | 17.68 | 16.94 | 17.62 | 882,980 | +0.60(+3.50%) |
Mar 30, 2017 | 16.99 | 17.08 | 16.86 | 17.02 | 281,165 | +0.09(+0.51%) |
Mar 29, 2017 | 16.84 | 17.09 | 16.78 | 16.94 | 529,005 | +0.09(+0.51%) |
Mar 28, 2017 | 16.77 | 16.95 | 16.77 | 16.85 | 365,933 | +0.08(+0.46%) |
Mar 27, 2017 | 16.77 | 16.85 | 16.65 | 16.77 | 1,926,544 | -0.07(-0.40%) |
Mar 24, 2017 | 16.85 | 16.94 | 16.81 | 16.84 | 200,398 | +0.06(+0.34%) |
Mar 23, 2017 | 16.88 | 16.91 | 16.72 | 16.78 | 479,324 | -0.13(-0.80%) |
Mar 22, 2017 | 17.10 | 17.17 | 16.91 | 16.92 | 572,128 | -0.23(-1.35%) |
Mar 21, 2017 | 17.19 | 17.27 | 16.84 | 17.15 | 623,640 | -0.01(-0.06%) |
Mar 20, 2017 | 17.17 | 17.18 | 16.95 | 17.16 | 278,233 | -0.04(-0.22%) |
Mar 17, 2017 | 17.31 | 17.48 | 17.07 | 17.20 | 1,870,902 | -0.12(-0.67%) |
Mar 16, 2017 | 17.27 | 17.34 | 17.14 | 17.31 | 338,285 | +0.04(+0.22%) |
Mar 15, 2017 | 17.29 | 17.34 | 17.16 | 17.27 | 816,662 | +0.12(+0.67%) |
Mar 14, 2017 | 17.30 | 17.31 | 17.07 | 17.16 | 460,761 | -0.31(-1.76%) |
Mar 13, 2017 | 17.39 | 17.52 | 17.28 | 17.46 | 654,590 | +0.07(+0.39%) |
Mar 10, 2017 | 17.47 | 17.47 | 17.24 | 17.40 | 765,989 | +0.06(+0.33%) |
Mar 09, 2017 | 17.56 | 17.73 | 17.24 | 17.34 | 423,918 | -0.34(-1.91%) |
Mar 08, 2017 | 17.71 | 17.88 | 17.66 | 17.68 | 303,755 | -0.16(-0.92%) |
Mar 07, 2017 | 17.80 | 17.86 | 17.72 | 17.84 | 191,235 | +0.02(+0.11%) |
Mar 06, 2017 | 17.74 | 17.84 | 17.64 | 17.82 | 351,931 | +0.00(+0.00%) |
Mar 03, 2017 | 17.74 | 17.93 | 17.67 | 17.82 | 398,958 | +0.00(+0.00%) |
Mar 02, 2017 | 17.74 | 17.88 | 17.69 | 17.82 | 847,742 | -0.07(-0.38%) |
Mar 01, 2017 | 17.50 | 17.91 | 17.38 | 17.89 | 822,374 | +0.47(+2.71%) |
Feb 28, 2017 | 17.26 | 17.44 | 17.24 | 17.42 | 596,057 | +0.13(+0.72%) |
Feb 27, 2017 | 17.46 | 17.55 | 17.28 | 17.29 | 505,824 | -0.16(-0.94%) |
Feb 24, 2017 | 17.73 | 17.76 | 17.42 | 17.45 | 472,859 | -0.37(-2.05%) |
Feb 23, 2017 | 17.80 | 17.88 | 17.63 | 17.82 | 364,677 | +0.02(+0.11%) |
Feb 22, 2017 | 17.66 | 17.82 | 17.56 | 17.80 | 463,727 | -0.02(-0.11%) |
Feb 21, 2017 | 17.70 | 17.87 | 17.66 | 17.82 | 748,774 | +0.25(+1.42%) |
Feb 17, 2017 | 17.57 | 17.57 | 17.57 | 0 | -0.09(-0.49%) | |
Feb 16, 2017 | 17.71 | 17.82 | 17.61 | 17.66 | 414,269 | -0.05(-0.27%) |
Feb 15, 2017 | 17.71 | 17.82 | 17.61 | 17.71 | 405,754 | +0.05(+0.27%) |
Feb 14, 2017 | 17.73 | 17.82 | 17.47 | 17.66 | 521,532 | -0.04(-0.22%) |
Feb 13, 2017 | 17.74 | 17.82 | 17.62 | 17.70 | 332,883 | -0.11(-0.65%) |
Feb 10, 2017 | 18.04 | 18.13 | 17.80 | 17.81 | 490,761 | -0.08(-0.43%) |
Feb 09, 2017 | 18.02 | 18.08 | 17.80 | 17.89 | 589,915 | -0.06(-0.32%) |
Feb 08, 2017 | 17.80 | 18.03 | 17.78 | 17.94 | 279,044 | +0.00(+0.00%) |
Feb 07, 2017 | 17.94 | 18.09 | 17.81 | 17.94 | 1,014,638 | +0.08(+0.43%) |
Feb 06, 2017 | 18.01 | 18.14 | 17.74 | 17.87 | 1,167,504 | +0.12(+0.70%) |
Feb 03, 2017 | 17.79 | 18.02 | 17.70 | 17.74 | 879,631 | -0.06(-0.32%) |
Feb 02, 2017 | 17.86 | 17.99 | 17.70 | 17.80 | 605,323 | +0.02(+0.11%) |
Feb 01, 2017 | 17.70 | 17.83 | 17.53 | 17.78 | 495,959 | +0.11(+0.65%) |
Jan 31, 2017 | 17.50 | 17.67 | 17.28 | 17.67 | 1,066,168 | +0.18(+1.04%) |
Jan 30, 2017 | 17.83 | 17.88 | 17.38 | 17.48 | 512,240 | -0.51(-2.82%) |
Jan 27, 2017 | 17.92 | 18.12 | 17.67 | 17.99 | 802,050 | -0.10(-0.53%) |
Jan 26, 2017 | 17.87 | 18.09 | 17.72 | 18.09 | 485,352 | +0.31(+1.72%) |
Jan 25, 2017 | 17.61 | 17.84 | 17.53 | 17.78 | 326,533 | +0.17(+0.98%) |
Jan 24, 2017 | 17.40 | 17.70 | 17.26 | 17.61 | 265,296 | +0.34(+1.94%) |
Jan 23, 2017 | 17.23 | 17.42 | 17.16 | 17.27 | 621,255 | -0.02(-0.11%) |
Jan 20, 2017 | 17.43 | 17.51 | 17.25 | 17.29 | 295,022 | +0.00(+0.00%) |
Jan 19, 2017 | 17.31 | 17.48 | 17.23 | 17.29 | 339,724 | -0.06(-0.33%) |
Jan 18, 2017 | 17.32 | 17.46 | 17.27 | 17.35 | 656,086 | -0.07(-0.38%) |
Jan 17, 2017 | 17.58 | 17.60 | 17.31 | 17.42 | 671,987 | +0.01(+0.06%) |
Jan 13, 2017 | 17.41 | 17.41 | 17.41 | 0 | +0.11(+0.66%) | |
Jan 12, 2017 | 17.69 | 17.69 | 17.18 | 17.29 | 436,144 | -0.16(-0.93%) |
Jan 11, 2017 | 17.53 | 17.66 | 17.39 | 17.46 | 616,682 | +0.04(+0.22%) |
Jan 10, 2017 | 17.58 | 17.68 | 17.38 | 17.42 | 1,126,684 | -0.11(-0.65%) |
Jan 09, 2017 | 17.56 | 17.66 | 17.37 | 17.53 | 619,626 | -0.12(-0.71%) |
Jan 06, 2017 | 17.44 | 17.74 | 17.35 | 17.66 | 739,253 | +0.23(+1.32%) |
Jan 05, 2017 | 17.26 | 17.50 | 17.14 | 17.43 | 636,404 | +0.21(+1.22%) |
Jan 04, 2017 | 16.90 | 17.32 | 16.78 | 17.22 | 764,480 | +0.28(+1.64%) |
Jan 03, 2017 | 16.98 | 17.08 | 16.80 | 16.94 | 761,689 | +0.33(+1.96%) |
Dec 30, 2016 | 16.61 | 16.61 | 16.61 | 0 | -0.20(-1.20%) | |
Dec 29, 2016 | 17.12 | 17.14 | 16.74 | 16.82 | 544,654 | -0.33(-1.90%) |
Dec 28, 2016 | 17.55 | 17.68 | 17.05 | 17.14 | 542,299 | -0.44(-2.50%) |
Dec 27, 2016 | 17.53 | 17.70 | 17.35 | 17.58 | 537,359 | +0.03(+0.16%) |
Dec 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | +0.13(+0.77%) | |
Dec 22, 2016 | 16.94 | 17.45 | 16.87 | 17.42 | 555,037 | +0.43(+2.54%) |
Dec 21, 2016 | 16.86 | 17.18 | 16.83 | 16.99 | 941,399 | +0.11(+0.62%) |
Dec 20, 2016 | 16.75 | 16.99 | 16.73 | 16.88 | 316,199 | +0.12(+0.74%) |
Dec 19, 2016 | 16.99 | 17.09 | 16.73 | 16.76 | 1,020,927 | -0.17(-1.02%) |
Dec 16, 2016 | 16.87 | 17.22 | 16.64 | 16.93 | 7,677,233 | +0.12(+0.74%) |
Dec 15, 2016 | 16.66 | 16.95 | 16.65 | 16.81 | 2,113,696 | +0.02(+0.11%) |
Dec 14, 2016 | 16.89 | 17.13 | 16.60 | 16.79 | 1,520,926 | -0.14(-0.85%) |
Dec 13, 2016 | 16.75 | 17.13 | 16.70 | 16.93 | 2,200,394 | +0.25(+1.49%) |
Dec 12, 2016 | 16.43 | 16.72 | 16.19 | 16.68 | 730,680 | +0.42(+2.59%) |
Dec 09, 2016 | 16.22 | 16.31 | 16.04 | 16.26 | 549,743 | +0.06(+0.35%) |
Dec 08, 2016 | 16.24 | 16.37 | 15.94 | 16.20 | 1,097,230 | -0.11(-0.65%) |
Dec 07, 2016 | 16.43 | 16.45 | 16.17 | 16.31 | 551,953 | -0.21(-1.27%) |
Dec 06, 2016 | 16.44 | 16.55 | 16.33 | 16.52 | 195,431 | +0.03(+0.17%) |
Dec 05, 2016 | 16.47 | 16.73 | 16.42 | 16.49 | 470,656 | +0.08(+0.47%) |
Dec 02, 2016 | 16.35 | 16.52 | 16.28 | 16.41 | 422,900 | +0.08(+0.47%) |
Dec 01, 2016 | 16.65 | 16.75 | 16.34 | 16.34 | 833,730 | -0.10(-0.58%) |
Nov 30, 2016 | 16.43 | 16.75 | 16.41 | 16.43 | 727,926 | +0.34(+2.14%) |
Nov 29, 2016 | 15.81 | 16.13 | 15.64 | 16.09 | 353,746 | +0.10(+0.60%) |
Nov 28, 2016 | 16.27 | 16.31 | 15.94 | 15.99 | 275,612 | -0.27(-1.65%) |
Nov 25, 2016 | 16.37 | 16.39 | 16.19 | 16.26 | 84,568 | -0.13(-0.82%) |
Nov 23, 2016 | 16.39 | 16.39 | 16.39 | 0 | -0.06(-0.35%) | |
Nov 22, 2016 | 16.50 | 16.59 | 16.35 | 16.45 | 394,275 | -0.08(-0.46%) |
Nov 21, 2016 | 16.51 | 16.75 | 16.41 | 16.53 | 899,112 | +0.22(+1.35%) |
Nov 18, 2016 | 16.51 | 16.51 | 16.24 | 16.31 | 829,171 | -0.14(-0.87%) |
Nov 17, 2016 | 16.06 | 16.62 | 15.98 | 16.45 | 1,091,902 | +0.56(+3.49%) |
Nov 16, 2016 | 15.71 | 15.92 | 15.51 | 15.90 | 466,948 | +0.09(+0.54%) |
Nov 15, 2016 | 15.72 | 15.83 | 15.52 | 15.81 | 648,237 | +0.25(+1.60%) |
Nov 14, 2016 | 15.64 | 15.81 | 15.55 | 15.56 | 835,993 | -0.10(-0.61%) |
Nov 11, 2016 | 15.70 | 15.79 | 15.53 | 15.66 | 205,439 | -0.24(-1.50%) |
Nov 10, 2016 | 15.59 | 16.02 | 15.54 | 15.90 | 230,237 | +0.33(+2.15%) |
Nov 09, 2016 | 15.59 | 15.89 | 15.50 | 15.56 | 437,414 | -0.01(-0.06%) |
Nov 08, 2016 | 15.56 | 15.95 | 15.54 | 15.57 | 272,847 | -0.12(-0.79%) |
Nov 07, 2016 | 15.42 | 15.75 | 15.42 | 15.70 | 582,038 | +0.30(+1.98%) |
Nov 04, 2016 | 15.33 | 15.45 | 15.24 | 15.39 | 581,966 | +0.04(+0.25%) |
Nov 03, 2016 | 15.52 | 15.64 | 15.31 | 15.35 | 351,608 | -0.17(-1.10%) |
Nov 02, 2016 | 15.93 | 15.98 | 15.43 | 15.52 | 780,196 | -0.46(-2.86%) |
Nov 01, 2016 | 16.36 | 16.45 | 15.94 | 15.98 | 428,886 | -0.39(-2.38%) |
Oct 31, 2016 | 16.38 | 16.64 | 15.98 | 16.37 | 492,330 | -0.27(-1.60%) |
Oct 28, 2016 | 16.73 | 16.87 | 16.49 | 16.64 | 363,344 | -0.16(-0.96%) |
Oct 27, 2016 | 16.77 | 17.00 | 16.77 | 16.80 | 388,654 | +0.06(+0.34%) |
Oct 26, 2016 | 16.40 | 16.80 | 16.30 | 16.74 | 1,040,609 | +0.18(+1.09%) |
Oct 25, 2016 | 16.53 | 16.64 | 16.31 | 16.56 | 936,975 | +0.05(+0.29%) |
Oct 24, 2016 | 15.98 | 16.65 | 15.89 | 16.51 | 1,468,771 | +0.48(+2.97%) |
Oct 21, 2016 | 16.15 | 16.15 | 15.94 | 16.04 | 996,683 | -0.11(-0.71%) |
Oct 20, 2016 | 15.90 | 16.17 | 15.87 | 16.15 | 593,569 | +0.20(+1.25%) |
Oct 19, 2016 | 15.94 | 16.06 | 15.87 | 15.95 | 1,910,432 | +0.03(+0.18%) |
Oct 18, 2016 | 16.17 | 16.17 | 15.90 | 15.92 | 310,549 | -0.24(-1.47%) |
Oct 17, 2016 | 16.21 | 16.30 | 15.98 | 16.16 | 283,331 | +0.00(+0.00%) |
Oct 14, 2016 | 15.88 | 16.21 | 15.87 | 16.16 | 595,461 | +0.28(+1.74%) |
Oct 13, 2016 | 16.00 | 16.09 | 15.72 | 15.89 | 1,248,388 | -0.14(-0.89%) |
Oct 12, 2016 | 16.02 | 16.22 | 15.91 | 16.03 | 544,355 | -0.08(-0.47%) |
Oct 11, 2016 | 15.99 | 16.12 | 15.89 | 16.10 | 1,237,455 | +0.06(+0.36%) |
Oct 10, 2016 | 16.04 | 16.21 | 15.93 | 16.05 | 520,667 | +0.11(+0.72%) |
Oct 07, 2016 | 16.06 | 16.06 | 15.79 | 15.93 | 614,896 | -0.10(-0.59%) |
Oct 06, 2016 | 16.33 | 16.51 | 15.93 | 16.03 | 338,514 | -0.32(-1.98%) |
Oct 05, 2016 | 16.27 | 16.54 | 16.25 | 16.35 | 681,116 | +0.22(+1.36%) |
Oct 04, 2016 | 16.24 | 16.31 | 16.04 | 16.13 | 239,320 | -0.14(-0.88%) |
Oct 03, 2016 | 16.29 | 16.39 | 15.89 | 16.28 | 441,190 | -0.05(-0.29%) |
Sep 30, 2016 | 16.02 | 16.40 | 15.92 | 16.32 | 939,670 | +0.34(+2.14%) |
Sep 29, 2016 | 16.16 | 16.22 | 15.90 | 15.98 | 229,956 | -0.19(-1.18%) |
Sep 28, 2016 | 16.08 | 16.29 | 15.74 | 16.17 | 411,635 | +0.24(+1.49%) |
Sep 27, 2016 | 15.80 | 16.08 | 15.75 | 15.93 | 203,016 | -0.05(-0.30%) |
Sep 26, 2016 | 15.99 | 16.05 | 15.91 | 15.98 | 267,918 | +0.05(+0.30%) |
Sep 23, 2016 | 16.10 | 16.22 | 15.88 | 15.93 | 464,233 | -0.26(-1.59%) |
Sep 22, 2016 | 16.17 | 16.55 | 16.05 | 16.19 | 807,748 | +0.09(+0.53%) |
Sep 21, 2016 | 15.77 | 16.16 | 15.75 | 16.10 | 535,667 | +0.43(+2.73%) |
Sep 20, 2016 | 15.85 | 15.89 | 15.66 | 15.68 | 274,361 | -0.17(-1.08%) |
Sep 19, 2016 | 15.96 | 16.06 | 15.81 | 15.85 | 488,165 | +0.02(+0.12%) |
Sep 16, 2016 | 15.53 | 15.88 | 15.46 | 15.83 | 609,074 | +0.15(+0.97%) |
Sep 15, 2016 | 15.70 | 15.80 | 15.55 | 15.68 | 422,878 | -0.04(-0.24%) |
Sep 14, 2016 | 15.70 | 15.87 | 15.62 | 15.71 | 478,949 | +0.03(+0.18%) |
Sep 13, 2016 | 15.90 | 15.97 | 15.60 | 15.69 | 728,902 | -0.43(-2.66%) |
Sep 12, 2016 | 15.64 | 16.14 | 15.61 | 16.11 | 390,804 | +0.38(+2.42%) |
Sep 09, 2016 | 15.71 | 15.88 | 15.62 | 15.73 | 483,037 | -0.14(-0.90%) |
Sep 08, 2016 | 15.90 | 16.09 | 15.73 | 15.88 | 551,840 | +0.04(+0.24%) |
Sep 07, 2016 | 16.14 | 16.24 | 15.78 | 15.84 | 1,233,638 | -0.25(-1.54%) |
Sep 06, 2016 | 15.84 | 16.09 | 15.79 | 16.09 | 426,064 | +0.30(+1.93%) |
Sep 02, 2016 | 15.78 | 15.78 | 15.78 | 0 | +0.24(+1.53%) | |
Sep 01, 2016 | 15.32 | 15.54 | 15.27 | 15.54 | 437,803 | +0.10(+0.68%) |
Aug 31, 2016 | 15.51 | 15.51 | 15.27 | 15.44 | 569,107 | -0.10(-0.67%) |
Aug 30, 2016 | 15.73 | 15.84 | 15.51 | 15.54 | 205,139 | -0.15(-0.97%) |
Aug 29, 2016 | 15.64 | 15.71 | 15.55 | 15.70 | 209,821 | -0.03(-0.18%) |
Aug 26, 2016 | 15.78 | 15.92 | 15.57 | 15.72 | 227,251 | -0.04(-0.24%) |
Aug 25, 2016 | 15.65 | 15.76 | 15.53 | 15.76 | 302,166 | +0.06(+0.36%) |
Aug 24, 2016 | 15.74 | 15.89 | 15.63 | 15.70 | 352,178 | -0.12(-0.78%) |
Aug 23, 2016 | 15.87 | 16.05 | 15.77 | 15.83 | 555,597 | -0.06(-0.36%) |
Aug 22, 2016 | 15.96 | 15.96 | 15.73 | 15.89 | 479,344 | -0.20(-1.24%) |
Aug 19, 2016 | 16.29 | 16.31 | 16.01 | 16.09 | 582,765 | -0.28(-1.69%) |
Aug 18, 2016 | 16.40 | 16.43 | 16.14 | 16.36 | 494,318 | +0.02(+0.12%) |
Aug 17, 2016 | 16.34 | 16.41 | 16.16 | 16.34 | 898,394 | +0.01(+0.06%) |
Aug 16, 2016 | 16.12 | 16.36 | 16.11 | 16.33 | 603,370 | +0.13(+0.82%) |
Aug 15, 2016 | 16.09 | 16.20 | 15.99 | 16.20 | 307,692 | +0.21(+1.31%) |
Aug 12, 2016 | 16.09 | 16.19 | 15.96 | 15.99 | 476,634 | +0.00(+0.00%) |
Aug 11, 2016 | 15.73 | 16.04 | 15.70 | 15.99 | 195,002 | +0.29(+1.88%) |
Aug 10, 2016 | 15.92 | 15.98 | 15.57 | 15.70 | 683,738 | -0.25(-1.55%) |
Aug 09, 2016 | 16.16 | 16.26 | 15.85 | 15.94 | 160,711 | -0.16(-1.00%) |
Aug 08, 2016 | 16.13 | 16.35 | 16.08 | 16.10 | 394,575 | +0.01(+0.06%) |
Aug 05, 2016 | 16.26 | 16.34 | 16.06 | 16.09 | 423,054 | -0.08(-0.47%) |
Aug 04, 2016 | 15.61 | 16.18 | 15.58 | 16.17 | 490,887 | +0.45(+2.89%) |
Aug 03, 2016 | 15.40 | 15.74 | 15.12 | 15.72 | 1,423,610 | +0.34(+2.21%) |
Aug 02, 2016 | 15.69 | 15.89 | 15.10 | 15.38 | 1,064,442 | -0.07(-0.43%) |
Aug 01, 2016 | 16.09 | 16.55 | 15.18 | 15.44 | 2,265,614 | -0.36(-2.27%) |
Jul 29, 2016 | 15.44 | 15.89 | 15.41 | 15.80 | 810,218 | +0.27(+1.77%) |
Jul 28, 2016 | 15.80 | 15.88 | 15.51 | 15.53 | 463,779 | -0.33(-2.09%) |
Jul 27, 2016 | 16.07 | 16.18 | 15.76 | 15.86 | 3,167,841 | -0.16(-1.00%) |
Jul 26, 2016 | 16.00 | 16.24 | 15.94 | 16.02 | 359,347 | -0.12(-0.76%) |
Jul 25, 2016 | 16.48 | 16.51 | 16.09 | 16.14 | 923,296 | -0.42(-2.51%) |
Jul 22, 2016 | 16.33 | 16.57 | 16.21 | 16.56 | 372,583 | +0.19(+1.16%) |
Jul 21, 2016 | 16.18 | 16.41 | 16.09 | 16.37 | 966,743 | -0.03(-0.17%) |
Jul 20, 2016 | 16.46 | 16.51 | 16.24 | 16.40 | 342,767 | -0.12(-0.74%) |
Jul 19, 2016 | 16.50 | 16.53 | 16.26 | 16.52 | 536,506 | +0.05(+0.29%) |
Jul 18, 2016 | 16.31 | 16.55 | 16.27 | 16.47 | 193,244 | +0.09(+0.58%) |
Jul 15, 2016 | 16.35 | 16.55 | 16.26 | 16.38 | 372,057 | +0.02(+0.12%) |
Jul 14, 2016 | 16.40 | 16.54 | 16.30 | 16.36 | 564,308 | -0.02(-0.12%) |
Jul 13, 2016 | 16.55 | 16.68 | 16.14 | 16.38 | 519,240 | -0.27(-1.65%) |
Jul 12, 2016 | 16.58 | 16.99 | 16.47 | 16.65 | 715,337 | +0.43(+2.68%) |
Jul 11, 2016 | 16.41 | 16.57 | 16.18 | 16.22 | 440,945 | -0.21(-1.27%) |
Jul 08, 2016 | 16.50 | 16.26 | 16.43 | 391,045 | +0.17(+1.05%) | |
Jul 07, 2016 | 16.28 | 16.44 | 16.15 | 16.26 | 586,704 | +0.04(+0.23%) |
Jul 06, 2016 | 16.22 | 666,382 | +0.12(+0.76%) | |||
Jul 05, 2016 | 16.41 | 16.41 | 15.91 | 16.09 | 277,968 | -0.37(-2.24%) |
Jul 01, 2016 | 16.46 | 16.46 | 16.46 | 0 | -0.04(-0.23%) | |
Jun 30, 2016 | 16.49 | 16.61 | 16.40 | 16.50 | 667,456 | -0.01(-0.06%) |
Jun 29, 2016 | 16.41 | 16.67 | 16.41 | 16.51 | 1,311,521 | +0.17(+1.04%) |
Jun 28, 2016 | 16.36 | 16.57 | 16.16 | 16.34 | 665,191 | +0.27(+1.71%) |
Jun 27, 2016 | 16.55 | 16.65 | 15.94 | 16.07 | 895,057 | -0.57(-3.41%) |
Jun 24, 2016 | 16.49 | 16.93 | 16.43 | 16.63 | 988,667 | -0.30(-1.79%) |
Jun 23, 2016 | 16.85 | 16.99 | 16.79 | 16.94 | 666,987 | +0.17(+1.02%) |
Jun 22, 2016 | 17.09 | 17.11 | 16.77 | 16.77 | 766,095 | -0.32(-1.88%) |
Jun 21, 2016 | 16.89 | 17.17 | 16.87 | 17.09 | 1,147,550 | +0.13(+0.78%) |
Jun 20, 2016 | 16.62 | 17.04 | 16.55 | 16.96 | 1,024,878 | +0.45(+2.75%) |
Jun 17, 2016 | 16.39 | 16.61 | 16.29 | 16.50 | 2,487,511 | +0.15(+0.93%) |
Jun 16, 2016 | 16.18 | 16.44 | 15.96 | 16.35 | 711,469 | +0.06(+0.35%) |
Jun 15, 2016 | 15.94 | 16.43 | 15.88 | 16.29 | 909,135 | +0.30(+1.89%) |
Jun 14, 2016 | 15.83 | 16.09 | 15.53 | 15.99 | 1,819,196 | +0.11(+0.71%) |
Jun 13, 2016 | 15.82 | 15.99 | 15.74 | 15.88 | 811,724 | -0.07(-0.42%) |
Jun 10, 2016 | 16.40 | 16.55 | 15.92 | 15.94 | 1,491,188 | -0.61(-3.66%) |
Jun 09, 2016 | 16.52 | 16.70 | 16.41 | 16.55 | 702,817 | -0.11(-0.68%) |
Jun 08, 2016 | 17.08 | 17.09 | 16.62 | 16.66 | 665,401 | -0.26(-1.56%) |
Jun 07, 2016 | 16.92 | 17.11 | 16.92 | 16.93 | 1,361,026 | +0.04(+0.22%) |
Jun 06, 2016 | 16.75 | 16.93 | 16.69 | 16.89 | 789,571 | +0.22(+1.30%) |
Jun 03, 2016 | 16.77 | 16.83 | 16.53 | 16.67 | 341,427 | -0.13(-0.79%) |
Jun 02, 2016 | 16.66 | 16.86 | 16.53 | 16.80 | 712,631 | -0.03(-0.17%) |
Jun 01, 2016 | 16.61 | 16.93 | 16.45 | 16.83 | 1,668,891 | +0.13(+0.79%) |
May 31, 2016 | 16.54 | 17.00 | 16.44 | 16.70 | 1,182,872 | +0.16(+0.97%) |
May 27, 2016 | 16.54 | 16.54 | 16.54 | 0 | -0.13(-0.79%) | |
May 26, 2016 | 16.54 | 16.73 | 16.45 | 16.67 | 1,359,418 | +0.22(+1.32%) |
May 25, 2016 | 16.16 | 16.54 | 16.11 | 16.45 | 735,688 | +0.34(+2.11%) |
May 24, 2016 | 16.18 | 16.25 | 15.99 | 16.11 | 707,415 | +0.04(+0.24%) |
May 23, 2016 | 16.04 | 16.16 | 15.81 | 16.08 | 577,551 | -0.03(-0.18%) |
May 20, 2016 | 15.75 | 16.13 | 15.68 | 16.10 | 1,087,092 | +0.31(+1.98%) |
May 19, 2016 | 15.48 | 15.84 | 15.40 | 15.79 | 743,449 | +0.20(+1.27%) |
May 18, 2016 | 15.53 | 15.70 | 15.36 | 15.59 | 1,161,605 | +0.00(+0.00%) |
May 17, 2016 | 15.41 | 15.64 | 15.34 | 15.59 | 822,120 | +0.18(+1.17%) |
May 16, 2016 | 15.39 | 15.81 | 15.36 | 15.41 | 2,190,977 | +0.11(+0.74%) |
May 13, 2016 | 15.27 | 15.41 | 15.16 | 15.30 | 508,493 | -0.02(-0.12%) |
May 12, 2016 | 15.19 | 15.41 | 15.18 | 15.32 | 626,117 | +0.26(+1.76%) |
May 11, 2016 | 15.07 | 15.34 | 14.90 | 15.05 | 1,087,380 | -0.05(-0.31%) |
May 10, 2016 | 14.96 | 15.19 | 14.87 | 15.10 | 1,461,134 | +0.19(+1.27%) |
May 09, 2016 | 14.99 | 15.03 | 14.62 | 14.91 | 614,386 | -0.17(-1.12%) |
May 06, 2016 | 15.07 | 15.22 | 14.94 | 15.08 | 665,511 | -0.14(-0.93%) |
May 05, 2016 | 15.70 | 15.71 | 15.19 | 15.22 | 720,533 | -0.26(-1.70%) |
May 04, 2016 | 15.43 | 15.61 | 15.17 | 15.49 | 896,988 | +0.06(+0.37%) |
May 03, 2016 | 15.31 | 15.60 | 15.13 | 15.43 | 794,649 | -0.01(-0.06%) |
May 02, 2016 | 15.09 | 15.55 | 15.05 | 15.44 | 694,806 | +0.15(+0.98%) |
Apr 29, 2016 | 15.35 | 15.50 | 15.01 | 15.29 | 1,062,744 | +0.01(+0.06%) |
Apr 28, 2016 | 15.31 | 15.35 | 15.12 | 15.28 | 1,166,644 | -0.14(-0.91%) |
Apr 27, 2016 | 15.32 | 15.50 | 15.13 | 15.42 | 475,611 | +0.23(+1.48%) |
Apr 26, 2016 | 15.28 | 15.30 | 15.02 | 15.19 | 545,814 | -0.02(-0.12%) |
Apr 25, 2016 | 15.10 | 15.28 | 15.04 | 15.21 | 1,027,603 | +0.03(+0.19%) |
Apr 22, 2016 | 15.13 | 15.36 | 14.92 | 15.19 | 694,650 | +0.12(+0.81%) |
Apr 21, 2016 | 14.83 | 15.44 | 14.74 | 15.06 | 1,438,731 | +0.23(+1.58%) |
Apr 20, 2016 | 14.55 | 14.86 | 14.55 | 14.83 | 557,707 | +0.15(+1.02%) |
Apr 19, 2016 | 14.55 | 14.88 | 14.55 | 14.68 | 720,783 | +0.16(+1.10%) |
Apr 18, 2016 | 13.60 | 14.54 | 13.50 | 14.52 | 554,228 | +0.54(+3.83%) |
Apr 15, 2016 | 14.12 | 14.26 | 13.94 | 13.98 | 653,795 | -0.28(-1.98%) |
Apr 14, 2016 | 14.31 | 14.31 | 13.97 | 14.26 | 716,327 | -0.07(-0.46%) |
Apr 13, 2016 | 14.18 | 14.45 | 14.04 | 14.33 | 749,979 | +0.14(+0.99%) |
Apr 12, 2016 | 14.14 | 14.32 | 14.05 | 14.19 | 1,778,727 | +0.09(+0.67%) |
Apr 11, 2016 | 14.11 | 14.26 | 13.89 | 14.10 | 850,065 | +0.02(+0.13%) |
Apr 08, 2016 | 14.10 | 14.34 | 14.00 | 14.08 | 1,466,577 | +0.22(+1.56%) |
Apr 07, 2016 | 13.79 | 14.02 | 13.67 | 13.86 | 1,085,117 | +0.09(+0.68%) |
Apr 06, 2016 | 13.48 | 13.84 | 13.44 | 13.77 | 550,685 | +0.40(+3.02%) |
Apr 05, 2016 | 13.25 | 13.60 | 13.12 | 13.36 | 487,443 | +0.04(+0.28%) |
Apr 04, 2016 | 13.53 | 13.69 | 13.26 | 13.32 | 447,507 | -0.28(-2.07%) |