Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.83 | 18.01 | 17.80 | 17.96 | 1,308,574 | +0.14(+0.77%) |
Mar 30, 2017 | 17.72 | 17.84 | 17.60 | 17.83 | 871,147 | +0.11(+0.61%) |
Mar 29, 2017 | 17.62 | 17.74 | 17.60 | 17.72 | 965,744 | +0.11(+0.60%) |
Mar 28, 2017 | 17.70 | 17.72 | 17.53 | 17.61 | 1,700,158 | -0.06(-0.36%) |
Mar 27, 2017 | 17.81 | 17.86 | 17.57 | 17.68 | 1,259,843 | -0.21(-1.20%) |
Mar 24, 2017 | 17.93 | 18.01 | 17.88 | 17.89 | 897,926 | -0.01(-0.04%) |
Mar 23, 2017 | 17.71 | 18.06 | 17.60 | 17.90 | 1,179,153 | +0.20(+1.13%) |
Mar 22, 2017 | 17.67 | 17.72 | 17.45 | 17.70 | 1,386,508 | +0.03(+0.16%) |
Mar 21, 2017 | 17.76 | 17.81 | 17.63 | 17.67 | 879,844 | -0.04(-0.24%) |
Mar 20, 2017 | 17.76 | 17.80 | 17.59 | 17.71 | 801,601 | +0.00(+0.00%) |
Mar 17, 2017 | 17.59 | 17.75 | 17.52 | 17.71 | 1,726,103 | +0.15(+0.85%) |
Mar 16, 2017 | 17.61 | 17.69 | 17.51 | 17.56 | 556,996 | -0.07(-0.41%) |
Mar 15, 2017 | 17.31 | 17.72 | 17.29 | 17.63 | 832,674 | +0.39(+2.24%) |
Mar 14, 2017 | 17.32 | 17.32 | 17.13 | 17.25 | 597,615 | -0.14(-0.82%) |
Mar 13, 2017 | 17.40 | 17.58 | 17.31 | 17.39 | 837,532 | +0.00(+0.00%) |
Mar 10, 2017 | 17.66 | 17.75 | 17.28 | 17.39 | 811,954 | -0.08(-0.45%) |
Mar 09, 2017 | 17.58 | 17.79 | 17.38 | 17.47 | 1,176,756 | -0.21(-1.21%) |
Mar 08, 2017 | 18.06 | 18.14 | 17.64 | 17.68 | 958,216 | -0.46(-2.56%) |
Mar 07, 2017 | 18.17 | 18.29 | 18.10 | 18.15 | 848,427 | -0.11(-0.63%) |
Mar 06, 2017 | 18.53 | 18.53 | 18.16 | 18.26 | 1,397,475 | -0.29(-1.54%) |
Mar 03, 2017 | 18.56 | 18.68 | 18.43 | 18.55 | 2,238,637 | -0.08(-0.42%) |
Mar 02, 2017 | 18.59 | 18.75 | 18.43 | 18.63 | 1,252,718 | +0.04(+0.19%) |
Mar 01, 2017 | 18.38 | 18.72 | 18.36 | 18.59 | 2,362,364 | +0.14(+0.74%) |
Feb 28, 2017 | 18.41 | 18.50 | 18.29 | 18.46 | 2,746,448 | +0.04(+0.23%) |
Feb 27, 2017 | 18.36 | 18.57 | 18.24 | 18.41 | 1,699,030 | +0.09(+0.47%) |
Feb 24, 2017 | 17.96 | 18.34 | 17.85 | 18.33 | 1,351,508 | +0.35(+1.97%) |
Feb 23, 2017 | 17.93 | 18.00 | 17.67 | 17.97 | 1,154,587 | +0.11(+0.64%) |
Feb 22, 2017 | 17.68 | 17.89 | 17.50 | 17.86 | 1,697,391 | +0.16(+0.92%) |
Feb 21, 2017 | 17.24 | 17.72 | 17.22 | 17.70 | 1,657,904 | +0.50(+2.94%) |
Feb 17, 2017 | 17.19 | 17.19 | 17.19 | 0 | +0.07(+0.42%) | |
Feb 16, 2017 | 16.98 | 17.20 | 16.98 | 17.12 | 638,833 | +0.13(+0.75%) |
Feb 15, 2017 | 16.98 | 17.03 | 16.76 | 16.99 | 518,754 | -0.04(-0.21%) |
Feb 14, 2017 | 17.01 | 17.07 | 16.82 | 17.03 | 670,302 | -0.04(-0.25%) |
Feb 13, 2017 | 17.08 | 17.19 | 16.98 | 17.07 | 731,501 | -0.06(-0.33%) |
Feb 10, 2017 | 16.84 | 17.18 | 16.78 | 17.13 | 941,182 | +0.24(+1.43%) |
Feb 09, 2017 | 16.80 | 16.98 | 16.81 | 16.88 | 710,112 | +0.09(+0.51%) |
Feb 08, 2017 | 16.78 | 16.84 | 16.61 | 16.80 | 693,610 | +0.02(+0.13%) |
Feb 07, 2017 | 17.00 | 17.09 | 16.76 | 16.78 | 1,011,798 | -0.16(-0.97%) |
Feb 06, 2017 | 16.89 | 16.97 | 16.77 | 16.94 | 809,079 | +0.08(+0.46%) |
Feb 03, 2017 | 16.77 | 16.98 | 16.71 | 16.86 | 812,279 | +0.22(+1.32%) |
Feb 02, 2017 | 16.48 | 16.69 | 16.42 | 16.64 | 983,402 | +0.17(+1.04%) |
Feb 01, 2017 | 16.48 | 16.61 | 16.42 | 16.47 | 872,115 | +0.01(+0.09%) |
Jan 31, 2017 | 16.25 | 16.59 | 16.25 | 16.46 | 1,065,727 | +0.25(+1.54%) |
Jan 30, 2017 | 16.58 | 16.61 | 16.14 | 16.21 | 1,252,744 | -0.36(-2.15%) |
Jan 27, 2017 | 17.23 | 17.23 | 16.54 | 16.56 | 1,008,107 | -0.60(-3.49%) |
Jan 26, 2017 | 17.14 | 17.24 | 17.04 | 17.16 | 882,558 | +0.02(+0.12%) |
Jan 25, 2017 | 17.23 | 17.33 | 17.10 | 17.14 | 1,105,877 | -0.08(-0.45%) |
Jan 24, 2017 | 17.16 | 17.28 | 17.08 | 17.22 | 982,608 | +0.06(+0.37%) |
Jan 23, 2017 | 17.08 | 17.28 | 17.04 | 17.16 | 1,375,483 | +0.15(+0.87%) |
Jan 20, 2017 | 16.95 | 17.11 | 16.90 | 17.01 | 846,566 | +0.05(+0.29%) |
Jan 19, 2017 | 17.06 | 17.06 | 16.87 | 16.96 | 722,128 | -0.17(-0.99%) |
Jan 18, 2017 | 17.03 | 17.29 | 17.00 | 17.13 | 604,927 | +0.10(+0.58%) |
Jan 17, 2017 | 16.93 | 17.11 | 16.87 | 17.03 | 708,511 | +0.13(+0.75%) |
Jan 13, 2017 | 16.90 | 16.90 | 16.90 | 0 | +0.07(+0.42%) | |
Jan 12, 2017 | 16.87 | 16.87 | 16.66 | 16.83 | 1,016,004 | +0.03(+0.17%) |
Jan 11, 2017 | 16.85 | 16.95 | 16.79 | 16.80 | 1,402,427 | -0.04(-0.25%) |
Jan 10, 2017 | 16.97 | 17.02 | 16.80 | 16.85 | 1,001,740 | -0.09(-0.54%) |
Jan 09, 2017 | 17.36 | 17.38 | 16.92 | 16.94 | 1,769,132 | -0.34(-1.97%) |
Jan 06, 2017 | 17.19 | 17.35 | 17.06 | 17.28 | 1,202,591 | +0.13(+0.78%) |
Jan 05, 2017 | 17.00 | 17.23 | 16.85 | 17.14 | 1,521,280 | +0.15(+0.87%) |
Jan 04, 2017 | 16.85 | 17.05 | 16.81 | 16.99 | 2,321,267 | +0.21(+1.27%) |
Jan 03, 2017 | 16.99 | 17.04 | 16.68 | 16.78 | 993,941 | -0.11(-0.67%) |
Dec 30, 2016 | 16.90 | 16.90 | 16.90 | 0 | +0.26(+1.57%) | |
Dec 29, 2016 | 16.49 | 16.74 | 16.46 | 16.63 | 897,108 | +0.18(+1.08%) |
Dec 28, 2016 | 16.63 | 16.65 | 16.37 | 16.46 | 899,757 | -0.12(-0.70%) |
Dec 27, 2016 | 16.59 | 16.67 | 16.48 | 16.57 | 649,944 | +0.02(+0.13%) |
Dec 23, 2016 | 16.55 | 16.55 | 16.55 | 0 | +0.21(+1.29%) | |
Dec 22, 2016 | 16.35 | 16.42 | 16.18 | 16.34 | 1,894,681 | -0.06(-0.39%) |
Dec 21, 2016 | 16.64 | 16.81 | 16.40 | 16.40 | 1,400,743 | -0.29(-1.73%) |
Dec 20, 2016 | 16.59 | 16.82 | 16.54 | 16.69 | 865,303 | +0.10(+0.59%) |
Dec 19, 2016 | 16.31 | 16.61 | 16.27 | 16.59 | 1,059,418 | +0.39(+2.43%) |
Dec 16, 2016 | 16.16 | 16.41 | 16.12 | 16.20 | 3,528,525 | +0.17(+1.05%) |
Dec 15, 2016 | 16.04 | 16.20 | 15.95 | 16.03 | 1,078,510 | -0.01(-0.04%) |
Dec 14, 2016 | 16.76 | 16.77 | 16.03 | 16.04 | 1,253,516 | -0.67(-4.01%) |
Dec 13, 2016 | 16.76 | 16.78 | 16.59 | 16.71 | 1,347,335 | +0.00(+0.00%) |
Dec 12, 2016 | 16.68 | 16.80 | 16.66 | 16.71 | 1,824,574 | +0.01(+0.08%) |
Dec 09, 2016 | 16.60 | 16.78 | 16.59 | 16.69 | 1,523,758 | +0.08(+0.51%) |
Dec 08, 2016 | 16.52 | 16.77 | 16.48 | 16.61 | 1,419,217 | +0.00(+0.00%) |
Dec 07, 2016 | 16.46 | 16.73 | 16.46 | 16.61 | 1,802,117 | +0.21(+1.29%) |
Dec 06, 2016 | 16.47 | 16.61 | 16.35 | 16.40 | 1,160,051 | -0.08(-0.47%) |
Dec 05, 2016 | 16.54 | 16.60 | 16.32 | 16.47 | 808,938 | -0.02(-0.13%) |
Dec 02, 2016 | 16.39 | 16.73 | 16.39 | 16.50 | 603,974 | +0.24(+1.47%) |
Dec 01, 2016 | 16.68 | 16.71 | 16.21 | 16.26 | 1,220,265 | -0.37(-2.24%) |
Nov 30, 2016 | 16.66 | 16.81 | 16.48 | 16.63 | 1,610,198 | -0.17(-1.01%) |
Nov 29, 2016 | 16.61 | 16.95 | 16.61 | 16.80 | 675,565 | +0.18(+1.06%) |
Nov 28, 2016 | 16.60 | 16.81 | 16.57 | 16.62 | 633,304 | +0.10(+0.62%) |
Nov 25, 2016 | 16.39 | 16.63 | 16.34 | 16.52 | 254,087 | +0.19(+1.16%) |
Nov 23, 2016 | 16.33 | 16.33 | 16.33 | 0 | -0.09(-0.55%) | |
Nov 22, 2016 | 16.18 | 16.42 | 16.09 | 16.42 | 797,265 | +0.34(+2.09%) |
Nov 21, 2016 | 15.99 | 16.22 | 15.98 | 16.08 | 1,144,468 | +0.17(+1.06%) |
Nov 18, 2016 | 15.70 | 15.99 | 15.70 | 15.92 | 748,480 | +0.24(+1.52%) |
Nov 17, 2016 | 15.72 | 15.95 | 15.68 | 15.68 | 410,384 | -0.04(-0.27%) |
Nov 16, 2016 | 15.57 | 15.75 | 15.50 | 15.72 | 678,876 | +0.11(+0.72%) |
Nov 15, 2016 | 16.22 | 16.22 | 15.51 | 15.61 | 1,127,687 | -0.01(-0.04%) |
Nov 14, 2016 | 15.28 | 15.65 | 15.21 | 15.61 | 1,052,588 | +0.32(+2.06%) |
Nov 11, 2016 | 15.11 | 15.52 | 15.08 | 15.30 | 813,656 | +0.20(+1.35%) |
Nov 10, 2016 | 15.56 | 15.62 | 14.91 | 15.10 | 1,034,598 | -0.48(-3.10%) |
Nov 09, 2016 | 15.38 | 15.78 | 15.28 | 15.58 | 1,051,198 | -0.38(-2.37%) |
Nov 08, 2016 | 15.75 | 16.03 | 15.73 | 15.96 | 604,261 | +0.13(+0.84%) |
Nov 07, 2016 | 15.54 | 15.84 | 15.51 | 15.83 | 504,790 | +0.43(+2.82%) |
Nov 04, 2016 | 15.22 | 15.47 | 14.87 | 15.39 | 929,659 | +0.18(+1.20%) |
Nov 03, 2016 | 15.51 | 15.51 | 15.17 | 15.21 | 882,533 | -0.30(-1.94%) |
Nov 02, 2016 | 15.73 | 15.80 | 15.50 | 15.51 | 527,090 | -0.22(-1.43%) |
Nov 01, 2016 | 16.12 | 16.17 | 15.59 | 15.73 | 826,184 | -0.43(-2.69%) |
Oct 31, 2016 | 15.94 | 16.20 | 15.84 | 16.17 | 485,389 | +0.32(+1.99%) |
Oct 28, 2016 | 15.80 | 15.97 | 15.70 | 15.85 | 560,755 | +0.04(+0.22%) |
Oct 27, 2016 | 16.27 | 16.27 | 15.77 | 15.82 | 626,658 | -0.41(-2.52%) |
Oct 26, 2016 | 16.39 | 16.39 | 16.11 | 16.23 | 346,949 | -0.24(-1.44%) |
Oct 25, 2016 | 16.39 | 16.49 | 16.36 | 16.46 | 658,895 | +0.01(+0.09%) |
Oct 24, 2016 | 16.42 | 16.65 | 16.33 | 16.45 | 560,553 | +0.07(+0.43%) |
Oct 21, 2016 | 16.32 | 16.48 | 16.32 | 16.38 | 415,112 | -0.04(-0.25%) |
Oct 20, 2016 | 16.38 | 16.53 | 16.26 | 16.42 | 490,354 | +0.03(+0.21%) |
Oct 19, 2016 | 16.34 | 16.46 | 16.26 | 16.39 | 394,527 | +0.03(+0.17%) |
Oct 18, 2016 | 16.33 | 16.52 | 16.28 | 16.36 | 478,291 | +0.16(+0.99%) |
Oct 17, 2016 | 16.19 | 16.32 | 16.14 | 16.20 | 621,501 | +0.06(+0.35%) |
Oct 14, 2016 | 16.47 | 16.47 | 16.04 | 16.14 | 853,279 | +0.06(+0.39%) |
Oct 13, 2016 | 15.75 | 16.39 | 15.75 | 16.08 | 1,193,557 | +0.28(+1.76%) |
Oct 12, 2016 | 15.66 | 15.87 | 15.63 | 15.80 | 434,017 | +0.17(+1.12%) |
Oct 11, 2016 | 15.78 | 15.86 | 15.54 | 15.63 | 536,055 | -0.18(-1.15%) |
Oct 10, 2016 | 15.52 | 15.82 | 15.50 | 15.81 | 1,023,044 | +0.32(+2.07%) |
Oct 07, 2016 | 15.57 | 15.80 | 15.41 | 15.49 | 1,134,329 | -0.02(-0.13%) |
Oct 06, 2016 | 15.54 | 15.55 | 15.27 | 15.51 | 2,265,478 | -0.16(-1.02%) |
Oct 05, 2016 | 16.38 | 16.40 | 15.66 | 15.67 | 1,303,217 | -0.61(-3.77%) |
Oct 04, 2016 | 16.76 | 16.76 | 16.23 | 16.28 | 622,512 | -0.50(-2.95%) |
Oct 03, 2016 | 17.02 | 17.02 | 16.69 | 16.78 | 549,384 | -0.31(-1.84%) |
Sep 30, 2016 | 17.09 | 17.27 | 16.98 | 17.09 | 664,232 | +0.01(+0.04%) |
Sep 29, 2016 | 17.20 | 17.27 | 17.01 | 17.09 | 410,953 | -0.26(-1.49%) |
Sep 28, 2016 | 17.09 | 17.35 | 16.98 | 17.34 | 651,889 | +0.29(+1.70%) |
Sep 27, 2016 | 17.32 | 17.35 | 16.98 | 17.05 | 687,304 | -0.19(-1.13%) |
Sep 26, 2016 | 17.16 | 17.34 | 17.13 | 17.25 | 396,752 | +0.05(+0.28%) |
Sep 23, 2016 | 17.10 | 17.27 | 16.93 | 17.20 | 454,784 | +0.06(+0.32%) |
Sep 22, 2016 | 17.05 | 17.23 | 17.03 | 17.14 | 636,935 | +0.25(+1.48%) |
Sep 21, 2016 | 16.51 | 16.91 | 16.21 | 16.89 | 899,131 | +0.42(+2.57%) |
Sep 20, 2016 | 16.51 | 16.53 | 16.39 | 16.47 | 491,155 | +0.09(+0.55%) |
Sep 19, 2016 | 16.14 | 16.41 | 16.14 | 16.38 | 494,022 | +0.23(+1.42%) |
Sep 16, 2016 | 15.95 | 16.16 | 15.85 | 16.15 | 1,590,665 | +0.20(+1.26%) |
Sep 15, 2016 | 15.92 | 16.05 | 15.80 | 15.95 | 1,160,838 | +0.06(+0.35%) |
Sep 14, 2016 | 15.94 | 16.01 | 15.84 | 15.89 | 656,760 | +0.02(+0.13%) |
Sep 13, 2016 | 16.44 | 16.44 | 15.74 | 15.87 | 1,124,182 | -0.65(-3.91%) |
Sep 12, 2016 | 16.40 | 16.63 | 16.29 | 16.52 | 674,182 | +0.03(+0.17%) |
Sep 09, 2016 | 17.16 | 17.22 | 16.45 | 16.49 | 995,822 | -0.86(-4.96%) |
Sep 08, 2016 | 17.41 | 17.43 | 17.23 | 17.35 | 479,824 | -0.12(-0.72%) |
Sep 07, 2016 | 17.34 | 17.49 | 17.34 | 17.48 | 634,173 | +0.13(+0.76%) |
Sep 06, 2016 | 17.36 | 17.46 | 17.30 | 17.34 | 525,186 | -0.01(-0.04%) |
Sep 02, 2016 | 17.23 | 17.35 | 17.35 | 17.35 | 883,912 | +0.22(+1.26%) |
Sep 01, 2016 | 17.20 | 17.22 | 17.03 | 17.14 | 444,382 | -0.10(-0.56%) |
Aug 31, 2016 | 17.19 | 17.31 | 17.13 | 17.23 | 815,583 | -0.01(-0.08%) |
Aug 30, 2016 | 17.28 | 17.28 | 17.09 | 17.25 | 357,456 | -0.02(-0.12%) |
Aug 29, 2016 | 17.01 | 17.28 | 17.00 | 17.27 | 524,068 | +0.34(+1.99%) |
Aug 26, 2016 | 17.18 | 17.23 | 16.80 | 16.93 | 662,318 | -0.24(-1.41%) |
Aug 25, 2016 | 16.81 | 17.19 | 16.81 | 17.17 | 563,249 | +0.34(+2.01%) |
Aug 24, 2016 | 16.95 | 16.95 | 16.67 | 16.83 | 343,896 | -0.15(-0.89%) |
Aug 23, 2016 | 16.92 | 17.02 | 16.86 | 16.99 | 543,154 | +0.15(+0.86%) |
Aug 22, 2016 | 16.78 | 16.90 | 16.76 | 16.84 | 355,562 | +0.05(+0.29%) |
Aug 19, 2016 | 16.84 | 16.85 | 16.69 | 16.79 | 499,276 | -0.04(-0.25%) |
Aug 18, 2016 | 16.87 | 16.96 | 16.72 | 16.83 | 744,186 | -0.03(-0.21%) |
Aug 17, 2016 | 16.77 | 16.92 | 16.45 | 16.87 | 1,311,485 | +0.00(+0.00%) |
Aug 16, 2016 | 16.92 | 16.92 | 16.70 | 16.87 | 600,486 | -0.06(-0.37%) |
Aug 15, 2016 | 17.01 | 17.13 | 16.92 | 16.93 | 432,417 | -0.08(-0.45%) |
Aug 12, 2016 | 17.01 | 17.24 | 16.95 | 17.01 | 376,198 | +0.06(+0.33%) |
Aug 11, 2016 | 17.10 | 17.13 | 16.86 | 16.95 | 510,290 | -0.14(-0.81%) |
Aug 10, 2016 | 17.22 | 17.28 | 16.95 | 17.09 | 794,223 | -0.10(-0.56%) |
Aug 09, 2016 | 16.90 | 17.19 | 16.82 | 17.19 | 760,677 | +0.30(+1.76%) |
Aug 08, 2016 | 17.09 | 17.09 | 16.80 | 16.89 | 1,077,946 | -0.15(-0.85%) |
Aug 05, 2016 | 17.27 | 17.33 | 16.99 | 17.04 | 911,704 | -0.21(-1.20%) |
Aug 04, 2016 | 17.10 | 17.29 | 17.01 | 17.24 | 2,308,370 | +0.18(+1.05%) |
Aug 03, 2016 | 17.27 | 17.37 | 16.76 | 17.06 | 1,425,115 | -0.16(-0.92%) |
Aug 02, 2016 | 17.50 | 17.54 | 17.14 | 17.22 | 809,407 | -0.30(-1.70%) |
Aug 01, 2016 | 17.52 | 17.59 | 17.42 | 17.52 | 835,292 | -0.01(-0.08%) |
Jul 29, 2016 | 17.22 | 17.62 | 17.22 | 17.53 | 829,969 | +0.30(+1.72%) |
Jul 28, 2016 | 16.95 | 17.32 | 16.91 | 17.24 | 835,092 | +0.26(+1.55%) |
Jul 27, 2016 | 17.04 | 17.16 | 16.75 | 16.97 | 625,314 | -0.13(-0.74%) |
Jul 26, 2016 | 17.19 | 17.25 | 17.04 | 17.10 | 583,631 | -0.10(-0.60%) |
Jul 25, 2016 | 17.22 | 17.38 | 17.00 | 17.20 | 483,863 | -0.01(-0.08%) |
Jul 22, 2016 | 16.99 | 17.38 | 16.99 | 17.22 | 722,682 | +0.16(+0.93%) |
Jul 21, 2016 | 17.06 | 17.09 | 16.90 | 17.06 | 508,880 | -0.02(-0.12%) |
Jul 20, 2016 | 17.00 | 17.08 | 16.90 | 17.08 | 647,298 | +0.07(+0.40%) |
Jul 19, 2016 | 16.92 | 17.03 | 16.73 | 17.01 | 605,360 | +0.10(+0.61%) |
Jul 18, 2016 | 16.64 | 16.93 | 16.64 | 16.91 | 1,013,867 | +0.03(+0.20%) |
Jul 15, 2016 | 16.48 | 16.87 | 16.30 | 16.87 | 4,517,918 | +0.45(+2.76%) |
Jul 14, 2016 | 16.61 | 16.70 | 16.41 | 16.42 | 672,136 | -0.27(-1.61%) |
Jul 13, 2016 | 16.71 | 16.81 | 16.62 | 16.69 | 702,271 | +0.05(+0.29%) |
Jul 12, 2016 | 16.56 | 16.75 | 16.48 | 16.64 | 701,861 | +0.00(+0.00%) |
Jul 11, 2016 | 16.50 | 16.76 | 16.33 | 16.64 | 857,557 | +0.17(+1.04%) |
Jul 08, 2016 | 16.26 | 16.49 | 16.13 | 16.47 | 1,099,618 | +0.34(+2.09%) |
Jul 07, 2016 | 16.54 | 16.54 | 16.05 | 16.13 | 1,021,307 | -0.44(-2.66%) |
Jul 06, 2016 | 16.52 | 16.58 | 16.36 | 16.57 | 709,857 | +0.03(+0.21%) |
Jul 05, 2016 | 16.31 | 16.54 | 16.23 | 16.54 | 656,819 | +0.21(+1.26%) |
Jul 01, 2016 | 16.45 | 16.33 | 16.33 | 16.33 | 999,017 | -0.04(-0.25%) |
Jun 30, 2016 | 16.31 | 16.38 | 16.18 | 16.37 | 918,183 | +0.08(+0.51%) |
Jun 29, 2016 | 16.01 | 16.34 | 15.92 | 16.29 | 728,584 | +0.40(+2.51%) |
Jun 28, 2016 | 15.67 | 15.90 | 15.54 | 15.89 | 829,200 | +0.35(+2.24%) |
Jun 27, 2016 | 15.85 | 15.85 | 15.44 | 15.54 | 1,143,925 | -0.34(-2.11%) |
Jun 24, 2016 | 15.36 | 15.93 | 15.23 | 15.88 | 5,037,979 | +0.12(+0.78%) |
Jun 23, 2016 | 15.79 | 15.86 | 15.68 | 15.75 | 623,773 | +0.06(+0.39%) |
Jun 22, 2016 | 15.78 | 15.81 | 15.67 | 15.69 | 406,853 | -0.09(-0.56%) |
Jun 21, 2016 | 15.71 | 15.90 | 15.54 | 15.78 | 705,535 | +0.08(+0.52%) |
Jun 20, 2016 | 15.71 | 15.85 | 15.68 | 15.70 | 580,575 | +0.07(+0.44%) |
Jun 17, 2016 | 15.73 | 15.73 | 15.50 | 15.63 | 1,038,753 | -0.09(-0.57%) |
Jun 16, 2016 | 15.34 | 15.72 | 15.25 | 15.72 | 920,674 | +0.24(+1.55%) |
Jun 15, 2016 | 15.19 | 15.56 | 15.17 | 15.48 | 779,480 | +0.29(+1.89%) |
Jun 14, 2016 | 15.25 | 15.25 | 15.06 | 15.19 | 715,559 | -0.09(-0.58%) |
Jun 13, 2016 | 15.36 | 15.63 | 15.25 | 15.28 | 654,726 | -0.26(-1.67%) |
Jun 10, 2016 | 15.41 | 15.66 | 15.41 | 15.54 | 510,503 | +0.00(+0.00%) |
Jun 09, 2016 | 15.39 | 15.60 | 15.35 | 15.54 | 1,623,172 | +0.13(+0.84%) |
Jun 08, 2016 | 15.11 | 15.44 | 15.09 | 15.41 | 671,938 | +0.30(+1.99%) |
Jun 07, 2016 | 14.98 | 15.20 | 14.98 | 15.11 | 484,223 | +0.12(+0.82%) |
Jun 06, 2016 | 15.00 | 15.13 | 14.93 | 14.99 | 575,324 | +0.00(+0.00%) |
Jun 03, 2016 | 14.97 | 15.02 | 14.88 | 14.99 | 467,897 | +0.12(+0.78%) |
Jun 02, 2016 | 14.68 | 14.91 | 14.64 | 14.87 | 682,476 | +0.19(+1.31%) |
Jun 01, 2016 | 14.60 | 14.69 | 14.51 | 14.68 | 761,395 | +0.08(+0.51%) |
May 31, 2016 | 14.67 | 14.69 | 14.54 | 14.60 | 814,615 | -0.04(-0.28%) |
May 27, 2016 | 14.53 | 14.65 | 14.65 | 14.65 | 629,029 | +0.08(+0.52%) |
May 26, 2016 | 14.22 | 14.62 | 14.21 | 14.57 | 1,009,615 | +0.32(+2.24%) |
May 25, 2016 | 14.26 | 14.33 | 14.12 | 14.25 | 531,845 | -0.03(-0.19%) |
May 24, 2016 | 14.21 | 14.37 | 14.12 | 14.28 | 742,150 | +0.17(+1.20%) |
May 23, 2016 | 14.03 | 14.14 | 13.95 | 14.11 | 673,395 | +0.12(+0.88%) |
May 20, 2016 | 13.92 | 14.08 | 13.85 | 13.99 | 675,979 | +0.14(+1.03%) |
May 19, 2016 | 13.90 | 13.99 | 13.69 | 13.84 | 605,415 | -0.16(-1.12%) |
May 18, 2016 | 14.16 | 14.25 | 13.83 | 14.00 | 546,738 | -0.21(-1.48%) |
May 17, 2016 | 14.49 | 14.50 | 14.12 | 14.21 | 747,650 | -0.31(-2.16%) |
May 16, 2016 | 14.47 | 14.68 | 14.45 | 14.52 | 580,617 | +0.05(+0.38%) |
May 13, 2016 | 14.42 | 14.51 | 14.29 | 14.47 | 442,388 | +0.03(+0.24%) |
May 12, 2016 | 14.30 | 14.50 | 14.22 | 14.44 | 705,562 | +0.14(+0.95%) |
May 11, 2016 | 14.48 | 14.61 | 14.19 | 14.30 | 625,487 | -0.26(-1.78%) |
May 10, 2016 | 14.57 | 14.69 | 14.42 | 14.56 | 935,435 | +0.01(+0.05%) |
May 09, 2016 | 14.38 | 14.66 | 14.37 | 14.55 | 837,070 | +0.18(+1.23%) |
May 06, 2016 | 14.06 | 14.39 | 13.95 | 14.37 | 788,164 | +0.32(+2.27%) |
May 05, 2016 | 13.93 | 14.25 | 13.93 | 14.05 | 728,954 | +0.13(+0.93%) |
May 04, 2016 | 13.66 | 14.10 | 13.62 | 13.93 | 1,399,024 | +0.31(+2.30%) |
May 03, 2016 | 13.75 | 13.76 | 13.52 | 13.61 | 538,690 | -0.18(-1.33%) |
May 02, 2016 | 13.62 | 13.83 | 13.61 | 13.80 | 456,847 | +0.22(+1.60%) |
Apr 29, 2016 | 13.74 | 13.82 | 13.46 | 13.58 | 491,601 | -0.21(-1.53%) |
Apr 28, 2016 | 13.79 | 13.95 | 13.76 | 13.79 | 358,077 | -0.07(-0.49%) |
Apr 27, 2016 | 13.84 | 13.91 | 13.70 | 13.86 | 315,131 | +0.02(+0.18%) |
Apr 26, 2016 | 13.71 | 13.95 | 13.70 | 13.83 | 471,010 | +0.13(+0.94%) |
Apr 25, 2016 | 13.49 | 13.70 | 13.49 | 13.70 | 437,869 | +0.20(+1.50%) |
Apr 22, 2016 | 13.41 | 13.61 | 13.41 | 13.50 | 454,836 | +0.14(+1.06%) |
Apr 21, 2016 | 13.68 | 13.74 | 13.26 | 13.36 | 866,489 | -0.30(-2.18%) |
Apr 20, 2016 | 13.98 | 14.03 | 13.64 | 13.66 | 679,876 | -0.35(-2.46%) |
Apr 19, 2016 | 13.93 | 14.05 | 13.90 | 14.00 | 412,830 | +0.09(+0.68%) |
Apr 18, 2016 | 13.83 | 13.92 | 13.77 | 13.91 | 444,403 | +0.01(+0.05%) |
Apr 15, 2016 | 13.75 | 13.98 | 13.74 | 13.90 | 910,532 | +0.14(+1.03%) |
Apr 14, 2016 | 13.81 | 13.87 | 13.69 | 13.76 | 552,332 | -0.05(-0.34%) |
Apr 13, 2016 | 13.76 | 13.86 | 13.68 | 13.81 | 589,359 | +0.04(+0.29%) |
Apr 12, 2016 | 13.57 | 13.83 | 13.38 | 13.77 | 1,105,754 | +0.24(+1.75%) |
Apr 11, 2016 | 13.42 | 13.64 | 13.42 | 13.53 | 753,496 | +0.14(+1.06%) |
Apr 08, 2016 | 13.31 | 13.45 | 13.26 | 13.39 | 640,899 | +0.14(+1.07%) |
Apr 07, 2016 | 13.34 | 13.41 | 13.13 | 13.24 | 856,048 | -0.15(-1.11%) |
Apr 06, 2016 | 13.36 | 13.43 | 13.29 | 13.39 | 354,272 | -0.02(-0.15%) |
Apr 05, 2016 | 13.49 | 13.55 | 13.29 | 13.41 | 1,545,650 | -0.09(-0.70%) |
Apr 04, 2016 | 13.65 | 13.75 | 13.50 | 13.51 | 611,797 | -0.18(-1.33%) |