Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.49 | 20.50 | 20.28 | 20.31 | 418,757 | -0.07(-0.33%) |
May 30, 2017 | 20.40 | 20.44 | 20.32 | 20.38 | 243,548 | -0.20(-0.99%) |
May 26, 2017 | 20.62 | 20.65 | 20.54 | 20.58 | 517,465 | -0.29(-1.39%) |
May 25, 2017 | 20.80 | 21.00 | 20.80 | 20.87 | 509,273 | +0.20(+0.95%) |
May 24, 2017 | 20.49 | 20.68 | 20.44 | 20.68 | 332,447 | +0.37(+1.80%) |
May 23, 2017 | 20.57 | 20.57 | 20.27 | 20.31 | 546,180 | -0.37(-1.81%) |
May 22, 2017 | 20.62 | 20.71 | 20.61 | 20.68 | 253,631 | +0.10(+0.50%) |
May 19, 2017 | 20.34 | 20.62 | 20.33 | 20.58 | 221,617 | +0.65(+3.25%) |
May 18, 2017 | 19.85 | 20.01 | 19.70 | 19.93 | 631,472 | -0.21(-1.06%) |
May 17, 2017 | 20.34 | 20.34 | 20.12 | 20.15 | 283,263 | -0.41(-1.99%) |
May 16, 2017 | 20.36 | 20.62 | 20.34 | 20.56 | 204,067 | -0.03(-0.12%) |
May 15, 2017 | 20.44 | 20.59 | 20.44 | 20.58 | 252,597 | +0.32(+1.55%) |
May 12, 2017 | 20.23 | 20.30 | 20.22 | 20.27 | 188,511 | +0.08(+0.38%) |
May 11, 2017 | 20.37 | 20.37 | 20.11 | 20.19 | 195,904 | -0.14(-0.67%) |
May 10, 2017 | 20.39 | 20.39 | 20.19 | 20.33 | 259,588 | -0.06(-0.29%) |
May 09, 2017 | 20.35 | 20.48 | 20.33 | 20.39 | 366,273 | +0.18(+0.88%) |
May 08, 2017 | 20.32 | 20.39 | 20.16 | 20.21 | 156,459 | -0.37(-1.82%) |
May 05, 2017 | 20.31 | 20.59 | 20.27 | 20.58 | 234,755 | +0.29(+1.43%) |
May 04, 2017 | 20.23 | 20.39 | 20.19 | 20.29 | 599,748 | -0.12(-0.58%) |
May 03, 2017 | 20.52 | 20.54 | 20.39 | 20.41 | 251,035 | -0.08(-0.37%) |
May 02, 2017 | 20.45 | 20.54 | 20.41 | 20.49 | 1,011,152 | +0.16(+0.80%) |
May 01, 2017 | 20.37 | 20.39 | 20.30 | 20.33 | 186,395 | +0.09(+0.46%) |
Apr 28, 2017 | 20.21 | 20.25 | 20.16 | 20.23 | 367,775 | +0.04(+0.21%) |
Apr 27, 2017 | 20.27 | 20.28 | 20.16 | 20.19 | 285,372 | +0.01(+0.04%) |
Apr 26, 2017 | 20.21 | 20.23 | 20.12 | 20.18 | 169,592 | +0.08(+0.38%) |
Apr 25, 2017 | 19.84 | 20.14 | 19.82 | 20.11 | 559,773 | +0.60(+3.06%) |
Apr 24, 2017 | 19.47 | 19.52 | 19.43 | 19.51 | 474,024 | +0.70(+3.71%) |
Apr 21, 2017 | 18.76 | 18.82 | 18.70 | 18.81 | 242,210 | -0.20(-1.07%) |
Apr 20, 2017 | 19.00 | 19.03 | 18.93 | 19.02 | 131,882 | +0.14(+0.72%) |
Apr 19, 2017 | 18.90 | 19.00 | 18.81 | 18.88 | 543,556 | +0.15(+0.82%) |
Apr 18, 2017 | 18.69 | 18.76 | 18.63 | 18.73 | 196,930 | +0.18(+0.96%) |
Apr 17, 2017 | 18.40 | 18.57 | 18.40 | 18.55 | 168,065 | +0.20(+1.11%) |
Apr 13, 2017 | 18.42 | 18.53 | 18.33 | 18.34 | 266,945 | -0.09(-0.46%) |
Apr 12, 2017 | 18.40 | 18.45 | 18.28 | 18.43 | 219,420 | +0.00(+0.00%) |
Apr 11, 2017 | 18.63 | 18.63 | 18.34 | 18.43 | 352,504 | -0.18(-0.96%) |
Apr 10, 2017 | 18.63 | 18.67 | 18.57 | 18.61 | 650,739 | -0.09(-0.50%) |
Apr 07, 2017 | 18.69 | 18.77 | 18.67 | 18.70 | 165,890 | -0.04(-0.23%) |
Apr 06, 2017 | 18.83 | 18.84 | 18.73 | 18.74 | 118,758 | +0.00(+0.00%) |
Apr 05, 2017 | 18.84 | 18.91 | 18.73 | 18.74 | 186,062 | +0.06(+0.32%) |
Apr 04, 2017 | 18.58 | 18.71 | 18.57 | 18.68 | 143,837 | +0.14(+0.73%) |
Apr 03, 2017 | 18.44 | 18.59 | 18.38 | 18.55 | 394,845 | +0.17(+0.93%) |
Mar 31, 2017 | 18.49 | 18.49 | 18.35 | 18.38 | 539,952 | -0.25(-1.33%) |
Mar 30, 2017 | 18.58 | 18.73 | 18.58 | 18.62 | 177,864 | -0.16(-0.86%) |
Mar 29, 2017 | 18.79 | 18.79 | 18.66 | 18.79 | 372,672 | -0.17(-0.90%) |
Mar 28, 2017 | 18.88 | 19.05 | 18.88 | 18.96 | 194,852 | +0.09(+0.45%) |
Mar 27, 2017 | 18.69 | 18.88 | 18.68 | 18.87 | 261,124 | +0.06(+0.32%) |
Mar 24, 2017 | 18.79 | 18.87 | 18.73 | 18.81 | 176,709 | +0.02(+0.09%) |
Mar 23, 2017 | 18.71 | 18.88 | 18.65 | 18.79 | 202,576 | +0.14(+0.73%) |
Mar 22, 2017 | 18.56 | 18.69 | 18.50 | 18.66 | 264,109 | -0.20(-1.08%) |
Mar 21, 2017 | 19.37 | 19.42 | 18.85 | 18.86 | 295,681 | -0.27(-1.43%) |
Mar 20, 2017 | 19.00 | 19.15 | 18.97 | 19.14 | 422,163 | -0.02(-0.12%) |
Mar 17, 2017 | 19.11 | 19.21 | 19.09 | 19.16 | 1,285,132 | +0.17(+0.90%) |
Mar 16, 2017 | 18.94 | 19.00 | 18.87 | 18.99 | 476,442 | +0.34(+1.83%) |
Mar 15, 2017 | 18.27 | 18.73 | 18.27 | 18.65 | 417,829 | +0.38(+2.10%) |
Mar 14, 2017 | 18.29 | 18.36 | 18.25 | 18.27 | 377,417 | -0.11(-0.60%) |
Mar 13, 2017 | 18.27 | 18.40 | 18.21 | 18.38 | 729,948 | +0.30(+1.65%) |
Mar 10, 2017 | 18.06 | 18.11 | 17.95 | 18.08 | 194,175 | +0.33(+1.87%) |
Mar 09, 2017 | 17.77 | 17.85 | 17.70 | 17.75 | 672,770 | -0.15(-0.86%) |
Mar 08, 2017 | 18.02 | 18.05 | 17.87 | 17.90 | 179,128 | -0.16(-0.90%) |
Mar 07, 2017 | 18.04 | 18.09 | 17.99 | 18.06 | 379,689 | -0.08(-0.42%) |
Mar 06, 2017 | 18.31 | 18.36 | 18.08 | 18.14 | 604,910 | -0.28(-1.53%) |
Mar 03, 2017 | 18.33 | 18.45 | 18.27 | 18.42 | 266,618 | +0.18(+0.98%) |
Mar 02, 2017 | 18.33 | 18.36 | 18.21 | 18.24 | 407,559 | -0.24(-1.29%) |
Mar 01, 2017 | 18.31 | 18.51 | 18.25 | 18.48 | 586,550 | +0.59(+3.28%) |
Feb 28, 2017 | 17.94 | 18.00 | 17.88 | 17.89 | 347,023 | -0.12(-0.66%) |
Feb 27, 2017 | 18.10 | 18.13 | 17.99 | 18.01 | 618,801 | -0.03(-0.19%) |
Feb 24, 2017 | 18.10 | 18.16 | 17.99 | 18.04 | 719,866 | -0.46(-2.49%) |
Feb 23, 2017 | 18.56 | 18.64 | 18.45 | 18.50 | 226,207 | +0.01(+0.05%) |
Feb 22, 2017 | 18.26 | 18.50 | 18.20 | 18.50 | 703,181 | +0.15(+0.84%) |
Feb 21, 2017 | 18.21 | 18.37 | 18.21 | 18.34 | 334,359 | +0.44(+2.47%) |
Feb 17, 2017 | 17.90 | 17.90 | 17.90 | 0 | -0.31(-1.68%) | |
Feb 16, 2017 | 18.27 | 18.30 | 18.21 | 18.21 | 916,723 | +0.26(+1.42%) |
Feb 15, 2017 | 17.82 | 17.96 | 17.81 | 17.95 | 223,179 | -0.03(-0.19%) |
Feb 14, 2017 | 17.94 | 18.01 | 17.85 | 17.98 | 318,040 | +0.03(+0.19%) |
Feb 13, 2017 | 17.95 | 17.98 | 17.88 | 17.95 | 309,263 | +0.01(+0.05%) |
Feb 10, 2017 | 17.80 | 17.95 | 17.80 | 17.94 | 288,849 | +0.27(+1.54%) |
Feb 09, 2017 | 17.30 | 17.69 | 17.55 | 17.67 | 228,468 | +0.37(+2.12%) |
Feb 08, 2017 | 17.22 | 17.31 | 17.18 | 17.30 | 133,245 | +0.09(+0.49%) |
Feb 07, 2017 | 17.24 | 17.30 | 17.19 | 17.22 | 661,177 | -0.15(-0.88%) |
Feb 06, 2017 | 17.31 | 17.41 | 17.31 | 17.37 | 171,284 | +0.06(+0.34%) |
Feb 03, 2017 | 17.29 | 17.35 | 17.25 | 17.31 | 405,585 | +0.05(+0.30%) |
Feb 02, 2017 | 17.35 | 17.41 | 17.20 | 17.26 | 392,363 | -0.12(-0.69%) |
Feb 01, 2017 | 17.32 | 17.39 | 17.26 | 17.38 | 477,798 | +0.19(+1.09%) |
Jan 31, 2017 | 17.15 | 17.21 | 17.10 | 17.19 | 359,672 | +0.20(+1.20%) |
Jan 30, 2017 | 16.97 | 17.02 | 16.90 | 16.99 | 235,387 | -0.24(-1.38%) |
Jan 27, 2017 | 17.14 | 17.23 | 17.14 | 17.23 | 209,040 | +0.10(+0.60%) |
Jan 26, 2017 | 17.19 | 17.29 | 17.07 | 17.12 | 254,481 | -0.08(-0.45%) |
Jan 25, 2017 | 17.03 | 17.20 | 17.03 | 17.20 | 446,389 | +0.61(+3.70%) |
Jan 24, 2017 | 16.44 | 16.64 | 16.44 | 16.59 | 397,176 | +0.16(+0.98%) |
Jan 23, 2017 | 16.37 | 16.46 | 16.34 | 16.43 | 335,446 | +0.06(+0.36%) |
Jan 20, 2017 | 16.34 | 16.40 | 16.29 | 16.37 | 172,664 | +0.07(+0.42%) |
Jan 19, 2017 | 16.32 | 16.32 | 16.22 | 16.30 | 309,950 | +0.02(+0.10%) |
Jan 18, 2017 | 16.48 | 16.48 | 16.26 | 16.28 | 335,681 | -0.20(-1.24%) |
Jan 17, 2017 | 16.43 | 16.49 | 16.39 | 16.49 | 451,615 | +0.17(+1.04%) |
Jan 13, 2017 | 16.32 | 16.32 | 16.32 | 0 | -0.07(-0.42%) | |
Jan 12, 2017 | 16.51 | 16.55 | 16.32 | 16.38 | 926,511 | -0.03(-0.21%) |
Jan 11, 2017 | 16.09 | 16.46 | 16.05 | 16.42 | 747,397 | +0.20(+1.26%) |
Jan 10, 2017 | 16.26 | 16.36 | 16.16 | 16.21 | 341,116 | +0.13(+0.79%) |
Jan 09, 2017 | 15.93 | 16.09 | 15.92 | 16.09 | 535,222 | +0.16(+1.02%) |
Jan 06, 2017 | 15.96 | 15.96 | 15.89 | 15.92 | 272,705 | -0.10(-0.61%) |
Jan 05, 2017 | 15.99 | 16.05 | 15.94 | 16.02 | 1,516,130 | +0.16(+0.99%) |
Jan 04, 2017 | 15.75 | 15.89 | 15.73 | 15.86 | 425,147 | +0.25(+1.58%) |
Jan 03, 2017 | 15.53 | 15.63 | 15.49 | 15.62 | 581,559 | +0.19(+1.22%) |
Dec 30, 2016 | 15.43 | 15.43 | 15.43 | 0 | -0.01(-0.06%) | |
Dec 29, 2016 | 15.28 | 15.46 | 15.28 | 15.44 | 268,025 | +0.24(+1.57%) |
Dec 28, 2016 | 15.17 | 15.20 | 15.10 | 15.20 | 175,742 | -0.09(-0.56%) |
Dec 27, 2016 | 15.27 | 15.31 | 15.24 | 15.29 | 187,580 | +0.00(+0.00%) |
Dec 23, 2016 | 15.29 | 15.29 | 15.29 | 0 | +0.09(+0.62%) | |
Dec 22, 2016 | 15.11 | 15.26 | 15.07 | 15.19 | 299,075 | +0.08(+0.51%) |
Dec 21, 2016 | 15.32 | 15.32 | 15.11 | 15.12 | 107,628 | -0.10(-0.64%) |
Dec 20, 2016 | 15.18 | 15.27 | 15.15 | 15.21 | 687,064 | +0.15(+1.00%) |
Dec 19, 2016 | 15.11 | 15.19 | 15.02 | 15.06 | 881,011 | -0.05(-0.36%) |
Dec 16, 2016 | 14.92 | 15.16 | 14.92 | 15.12 | 286,927 | +0.15(+1.03%) |
Dec 15, 2016 | 14.99 | 15.02 | 14.83 | 14.96 | 460,057 | -0.08(-0.56%) |
Dec 14, 2016 | 15.37 | 15.54 | 15.01 | 15.04 | 465,944 | -0.34(-2.23%) |
Dec 13, 2016 | 15.23 | 15.42 | 15.19 | 15.39 | 495,548 | +0.33(+2.22%) |
Dec 12, 2016 | 14.97 | 15.05 | 14.96 | 15.05 | 183,401 | +0.02(+0.11%) |
Dec 09, 2016 | 15.04 | 15.06 | 14.97 | 15.04 | 366,512 | -0.28(-1.80%) |
Dec 08, 2016 | 15.31 | 15.38 | 15.20 | 15.31 | 260,799 | -0.07(-0.43%) |
Dec 07, 2016 | 15.19 | 15.43 | 15.19 | 15.38 | 1,271,808 | +0.26(+1.71%) |
Dec 06, 2016 | 14.92 | 15.14 | 14.91 | 15.12 | 1,557,671 | +0.28(+1.86%) |
Dec 05, 2016 | 14.59 | 14.86 | 14.57 | 14.84 | 571,112 | +0.60(+4.22%) |
Dec 02, 2016 | 14.23 | 14.30 | 14.22 | 14.24 | 152,334 | +0.05(+0.35%) |
Dec 01, 2016 | 14.28 | 14.28 | 14.18 | 14.19 | 242,185 | -0.13(-0.88%) |
Nov 30, 2016 | 14.44 | 14.44 | 14.30 | 14.32 | 249,767 | -0.03(-0.23%) |
Nov 29, 2016 | 14.25 | 14.37 | 14.23 | 14.35 | 161,294 | +0.01(+0.06%) |
Nov 28, 2016 | 14.33 | 14.39 | 14.28 | 14.34 | 94,500 | -0.13(-0.92%) |
Nov 25, 2016 | 14.49 | 14.52 | 14.44 | 14.48 | 128,259 | +0.11(+0.76%) |
Nov 23, 2016 | 14.37 | 14.37 | 14.37 | 0 | -0.03(-0.17%) | |
Nov 22, 2016 | 14.32 | 14.41 | 14.25 | 14.39 | 287,952 | +0.31(+2.19%) |
Nov 21, 2016 | 14.06 | 14.13 | 14.02 | 14.08 | 139,843 | +0.26(+1.87%) |
Nov 18, 2016 | 13.83 | 13.88 | 13.76 | 13.83 | 127,591 | -0.12(-0.84%) |
Nov 17, 2016 | 14.13 | 14.23 | 13.88 | 13.94 | 1,398,655 | -0.13(-0.89%) |
Nov 16, 2016 | 14.22 | 14.22 | 14.02 | 14.07 | 1,272,641 | -0.30(-2.09%) |
Nov 15, 2016 | 14.20 | 14.38 | 14.18 | 14.37 | 266,334 | +0.14(+1.00%) |
Nov 14, 2016 | 14.43 | 14.43 | 14.18 | 14.23 | 844,313 | -0.37(-2.52%) |
Nov 11, 2016 | 14.67 | 14.75 | 14.39 | 14.59 | 971,976 | -0.34(-2.29%) |
Nov 10, 2016 | 15.13 | 15.13 | 14.87 | 14.94 | 668,731 | -0.01(-0.06%) |
Nov 09, 2016 | 15.06 | 15.14 | 14.92 | 14.94 | 684,114 | -0.37(-2.40%) |
Nov 08, 2016 | 15.19 | 15.42 | 15.15 | 15.31 | 393,422 | +0.13(+0.83%) |
Nov 07, 2016 | 15.09 | 15.26 | 15.05 | 15.19 | 389,762 | +0.13(+0.89%) |
Nov 04, 2016 | 15.15 | 15.16 | 15.03 | 15.05 | 109,998 | -0.18(-1.15%) |
Nov 03, 2016 | 15.23 | 15.25 | 15.15 | 15.23 | 156,765 | +0.06(+0.39%) |
Nov 02, 2016 | 15.30 | 15.30 | 15.10 | 15.17 | 223,446 | -0.38(-2.42%) |
Nov 01, 2016 | 15.65 | 15.66 | 15.45 | 15.55 | 352,208 | +0.02(+0.11%) |
Oct 31, 2016 | 15.40 | 15.59 | 15.40 | 15.53 | 284,301 | +0.21(+1.36%) |
Oct 28, 2016 | 15.29 | 15.44 | 15.25 | 15.32 | 295,532 | +0.15(+0.99%) |
Oct 27, 2016 | 15.20 | 15.25 | 15.12 | 15.17 | 1,160,172 | +0.10(+0.66%) |
Oct 26, 2016 | 15.04 | 15.15 | 15.01 | 15.07 | 2,802,486 | -0.10(-0.66%) |
Oct 25, 2016 | 15.10 | 15.20 | 15.08 | 15.17 | 132,329 | +0.12(+0.78%) |
Oct 24, 2016 | 15.12 | 15.16 | 15.05 | 15.05 | 110,735 | +0.19(+1.29%) |
Oct 21, 2016 | 14.89 | 14.89 | 14.81 | 14.86 | 151,009 | -0.06(-0.39%) |
Oct 20, 2016 | 14.98 | 14.99 | 14.89 | 14.92 | 265,290 | -0.08(-0.56%) |
Oct 19, 2016 | 15.02 | 15.04 | 14.95 | 15.00 | 196,249 | +0.16(+1.07%) |
Oct 18, 2016 | 14.80 | 14.89 | 14.74 | 14.84 | 137,419 | +0.11(+0.74%) |
Oct 17, 2016 | 14.80 | 14.80 | 14.72 | 14.74 | 166,565 | -0.05(-0.34%) |
Oct 14, 2016 | 14.97 | 15.01 | 14.78 | 14.79 | 128,727 | -0.29(-1.94%) |
Oct 13, 2016 | 15.05 | 15.18 | 14.96 | 15.08 | 294,050 | -0.10(-0.66%) |
Oct 12, 2016 | 15.22 | 15.27 | 15.15 | 15.18 | 224,901 | -0.10(-0.66%) |
Oct 11, 2016 | 15.45 | 15.45 | 15.21 | 15.28 | 494,381 | -0.19(-1.24%) |
Oct 10, 2016 | 15.45 | 15.52 | 15.45 | 15.47 | 173,793 | +0.08(+0.54%) |
Oct 07, 2016 | 15.50 | 15.50 | 15.26 | 15.39 | 262,265 | -0.12(-0.75%) |
Oct 06, 2016 | 15.42 | 15.51 | 15.38 | 15.50 | 336,091 | +0.05(+0.32%) |
Oct 05, 2016 | 15.50 | 15.51 | 15.41 | 15.45 | 577,258 | +0.23(+1.48%) |
Oct 04, 2016 | 15.41 | 15.43 | 15.18 | 15.23 | 258,996 | -0.03(-0.16%) |
Oct 03, 2016 | 15.25 | 15.30 | 15.17 | 15.25 | 141,544 | +0.03(+0.22%) |
Sep 30, 2016 | 15.15 | 15.27 | 15.13 | 15.22 | 747,134 | +0.18(+1.17%) |
Sep 29, 2016 | 15.12 | 15.18 | 14.95 | 15.04 | 738,893 | -0.26(-1.72%) |
Sep 28, 2016 | 15.16 | 15.32 | 15.08 | 15.31 | 357,400 | +0.01(+0.08%) |
Sep 27, 2016 | 15.05 | 15.31 | 15.04 | 15.30 | 195,897 | +0.12(+0.77%) |
Sep 26, 2016 | 15.25 | 15.29 | 15.18 | 15.18 | 253,019 | -0.11(-0.71%) |
Sep 23, 2016 | 15.30 | 15.36 | 15.27 | 15.29 | 327,617 | -0.18(-1.19%) |
Sep 22, 2016 | 15.56 | 15.63 | 15.40 | 15.47 | 611,887 | -0.06(-0.38%) |
Sep 21, 2016 | 15.29 | 15.55 | 15.22 | 15.53 | 353,988 | +0.45(+2.99%) |
Sep 20, 2016 | 15.19 | 15.19 | 15.08 | 15.08 | 232,070 | -0.06(-0.39%) |
Sep 19, 2016 | 15.22 | 15.25 | 15.11 | 15.14 | 229,305 | +0.03(+0.17%) |
Sep 16, 2016 | 14.99 | 15.14 | 14.99 | 15.11 | 348,448 | -0.06(-0.38%) |
Sep 15, 2016 | 15.04 | 15.20 | 15.01 | 15.17 | 298,290 | +0.28(+1.88%) |
Sep 14, 2016 | 14.92 | 15.00 | 14.86 | 14.89 | 367,877 | +0.18(+1.22%) |
Sep 13, 2016 | 14.89 | 14.90 | 14.64 | 14.71 | 361,430 | -0.25(-1.67%) |
Sep 12, 2016 | 14.71 | 14.99 | 14.68 | 14.96 | 479,492 | +0.02(+0.11%) |
Sep 09, 2016 | 15.14 | 15.14 | 14.94 | 14.94 | 694,906 | -0.50(-3.24%) |
Sep 08, 2016 | 15.60 | 15.60 | 15.40 | 15.45 | 347,706 | -0.23(-1.49%) |
Sep 07, 2016 | 15.60 | 15.69 | 15.55 | 15.68 | 511,158 | +0.25(+1.62%) |
Sep 06, 2016 | 15.30 | 15.48 | 15.26 | 15.43 | 443,433 | +0.45(+3.01%) |
Sep 02, 2016 | 14.99 | 14.98 | 14.98 | 14.98 | 260,482 | -0.02(-0.11%) |
Sep 01, 2016 | 14.88 | 15.00 | 14.80 | 14.99 | 184,436 | -0.03(-0.22%) |
Aug 31, 2016 | 15.09 | 15.14 | 14.98 | 15.03 | 269,608 | -0.08(-0.50%) |
Aug 30, 2016 | 15.15 | 15.19 | 15.10 | 15.10 | 141,555 | +0.02(+0.11%) |
Aug 29, 2016 | 15.03 | 15.11 | 14.97 | 15.09 | 144,690 | +0.15(+1.01%) |
Aug 26, 2016 | 15.26 | 15.36 | 14.86 | 14.94 | 836,706 | -0.27(-1.76%) |
Aug 25, 2016 | 15.28 | 15.28 | 15.18 | 15.20 | 388,591 | -0.15(-1.01%) |
Aug 24, 2016 | 15.29 | 15.38 | 15.25 | 15.36 | 345,236 | +0.11(+0.74%) |
Aug 23, 2016 | 15.37 | 15.45 | 15.23 | 15.25 | 220,039 | -0.14(-0.92%) |
Aug 22, 2016 | 15.45 | 15.45 | 15.37 | 15.39 | 193,589 | -0.10(-0.65%) |
Aug 19, 2016 | 15.45 | 15.51 | 15.42 | 15.49 | 230,399 | -0.25(-1.59%) |
Aug 18, 2016 | 15.55 | 15.74 | 15.54 | 15.74 | 158,610 | +0.03(+0.21%) |
Aug 17, 2016 | 15.65 | 15.78 | 15.53 | 15.71 | 360,118 | -0.23(-1.42%) |
Aug 16, 2016 | 15.96 | 15.96 | 15.86 | 15.93 | 277,680 | -0.07(-0.42%) |
Aug 15, 2016 | 16.00 | 16.05 | 15.96 | 16.00 | 229,494 | +0.14(+0.90%) |
Aug 12, 2016 | 15.91 | 15.94 | 15.81 | 15.86 | 549,791 | -0.03(-0.21%) |
Aug 11, 2016 | 15.77 | 15.91 | 15.76 | 15.89 | 266,973 | +0.13(+0.79%) |
Aug 10, 2016 | 15.73 | 15.79 | 15.70 | 15.76 | 133,988 | +0.14(+0.91%) |
Aug 09, 2016 | 15.59 | 15.70 | 15.59 | 15.62 | 243,352 | +0.13(+0.81%) |
Aug 08, 2016 | 15.33 | 15.51 | 15.33 | 15.50 | 305,014 | +0.13(+0.82%) |
Aug 05, 2016 | 15.27 | 15.38 | 15.25 | 15.37 | 169,888 | +0.09(+0.60%) |
Aug 04, 2016 | 15.20 | 15.32 | 15.20 | 15.28 | 119,429 | +0.12(+0.77%) |
Aug 03, 2016 | 15.06 | 15.17 | 15.03 | 15.16 | 104,588 | -0.05(-0.33%) |
Aug 02, 2016 | 15.13 | 15.25 | 15.11 | 15.21 | 651,474 | +0.62(+4.24%) |
Aug 01, 2016 | 14.62 | 14.68 | 14.56 | 14.59 | 189,366 | -0.08(-0.57%) |
Jul 29, 2016 | 14.67 | 14.69 | 14.59 | 14.68 | 298,156 | -0.04(-0.28%) |
Jul 28, 2016 | 14.71 | 14.74 | 14.68 | 14.72 | 164,597 | +0.05(+0.34%) |
Jul 27, 2016 | 14.64 | 14.72 | 14.46 | 14.67 | 258,677 | +0.05(+0.34%) |
Jul 26, 2016 | 14.66 | 14.74 | 14.62 | 14.62 | 534,812 | -0.09(-0.62%) |
Jul 25, 2016 | 14.72 | 14.76 | 14.69 | 14.71 | 127,133 | +0.09(+0.63%) |
Jul 22, 2016 | 14.66 | 14.67 | 14.56 | 14.62 | 125,246 | -0.03(-0.17%) |
Jul 21, 2016 | 14.65 | 14.72 | 14.62 | 14.64 | 291,184 | +0.07(+0.46%) |
Jul 20, 2016 | 14.51 | 14.63 | 14.49 | 14.58 | 137,919 | +0.11(+0.75%) |
Jul 19, 2016 | 14.46 | 14.48 | 14.41 | 14.47 | 260,655 | -0.13(-0.92%) |
Jul 18, 2016 | 14.45 | 14.60 | 14.44 | 14.60 | 137,340 | +0.38(+2.64%) |
Jul 15, 2016 | 14.24 | 14.28 | 14.15 | 14.23 | 340,582 | +0.07(+0.47%) |
Jul 14, 2016 | 14.09 | 14.20 | 14.06 | 14.16 | 264,353 | +0.08(+0.53%) |
Jul 13, 2016 | 14.12 | 14.12 | 13.98 | 14.08 | 304,119 | -0.11(-0.77%) |
Jul 12, 2016 | 14.09 | 14.20 | 14.05 | 14.19 | 1,086,466 | +0.32(+2.29%) |
Jul 11, 2016 | 13.87 | 13.93 | 13.82 | 13.88 | 404,064 | +0.15(+1.10%) |
Jul 08, 2016 | 13.73 | 13.57 | 13.65 | 13.73 | 153,408 | +0.15(+1.11%) |
Jul 07, 2016 | 13.70 | 13.73 | 13.54 | 13.57 | 198,794 | -0.02(-0.12%) |
Jul 06, 2016 | 13.50 | 13.61 | 13.38 | 13.59 | 352,264 | +0.02(+0.12%) |
Jul 05, 2016 | 13.78 | 13.78 | 13.57 | 13.57 | 640,317 | -0.45(-3.22%) |
Jul 01, 2016 | 14.07 | 14.03 | 14.03 | 14.03 | 557,835 | -0.14(-1.00%) |
Jun 30, 2016 | 13.96 | 14.23 | 13.95 | 14.17 | 858,712 | +0.08(+0.59%) |
Jun 29, 2016 | 13.95 | 14.08 | 13.95 | 14.08 | 364,543 | +0.12(+0.84%) |
Jun 28, 2016 | 13.82 | 13.98 | 13.81 | 13.97 | 238,308 | +0.31(+2.26%) |
Jun 27, 2016 | 13.69 | 13.73 | 13.49 | 13.66 | 314,449 | -0.11(-0.79%) |
Jun 24, 2016 | 13.70 | 14.08 | 13.70 | 13.77 | 698,952 | -1.69(-10.92%) |
Jun 23, 2016 | 15.28 | 15.48 | 15.25 | 15.45 | 253,725 | +0.55(+3.70%) |
Jun 22, 2016 | 14.85 | 14.94 | 14.74 | 14.90 | 392,972 | +0.22(+1.49%) |
Jun 21, 2016 | 14.53 | 14.69 | 14.45 | 14.68 | 303,322 | +0.18(+1.21%) |
Jun 20, 2016 | 14.56 | 14.64 | 14.50 | 14.51 | 219,312 | +0.33(+2.35%) |
Jun 17, 2016 | 13.97 | 14.22 | 13.92 | 14.18 | 505,801 | +0.17(+1.25%) |
Jun 16, 2016 | 13.78 | 14.03 | 13.58 | 14.00 | 1,035,341 | -0.27(-1.87%) |
Jun 15, 2016 | 14.23 | 14.38 | 14.20 | 14.27 | 308,785 | +0.15(+1.06%) |
Jun 14, 2016 | 14.16 | 14.18 | 13.99 | 14.12 | 349,658 | -0.17(-1.17%) |
Jun 13, 2016 | 14.34 | 14.48 | 14.28 | 14.28 | 186,497 | -0.17(-1.15%) |
Jun 10, 2016 | 14.68 | 14.68 | 14.43 | 14.45 | 322,773 | -0.60(-3.99%) |
Jun 09, 2016 | 15.03 | 15.08 | 14.97 | 15.05 | 275,884 | -0.35(-2.27%) |
Jun 08, 2016 | 15.40 | 15.48 | 15.33 | 15.40 | 259,724 | +0.28(+1.87%) |
Jun 07, 2016 | 15.09 | 15.18 | 15.09 | 15.12 | 476,666 | +0.20(+1.34%) |
Jun 06, 2016 | 14.72 | 14.93 | 14.68 | 14.92 | 562,449 | +0.16(+1.07%) |
Jun 03, 2016 | 14.60 | 14.76 | 14.56 | 14.76 | 276,734 | +0.53(+3.75%) |
Jun 02, 2016 | 14.15 | 14.23 | 14.12 | 14.23 | 256,954 | +0.12(+0.83%) |