Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.31 | 24.59 | 24.17 | 24.34 | 95,892 | +0.04(+0.16%) |
Jun 29, 2017 | 24.08 | 24.37 | 23.64 | 24.31 | 120,308 | +0.16(+0.67%) |
Jun 28, 2017 | 23.95 | 24.39 | 23.59 | 24.14 | 116,897 | +0.24(+1.00%) |
Jun 27, 2017 | 24.22 | 24.44 | 23.86 | 23.90 | 114,501 | -0.33(-1.34%) |
Jun 26, 2017 | 24.66 | 24.93 | 24.09 | 24.23 | 75,127 | -0.32(-1.29%) |
Jun 23, 2017 | 24.06 | 24.55 | 225,721 | -0.53(-2.10%) | ||
Jun 22, 2017 | 25.07 | 25.61 | 24.80 | 25.07 | 58,361 | -0.02(-0.08%) |
Jun 21, 2017 | 26.06 | 26.07 | 25.04 | 25.09 | 63,008 | -0.92(-3.53%) |
Jun 20, 2017 | 26.49 | 26.49 | 25.95 | 26.01 | 72,883 | -0.55(-2.06%) |
Jun 19, 2017 | 26.16 | 26.78 | 25.91 | 26.56 | 137,640 | +0.47(+1.80%) |
Jun 16, 2017 | 26.32 | 26.52 | 26.02 | 26.09 | 155,725 | -0.36(-1.38%) |
Jun 15, 2017 | 26.41 | 26.93 | 26.36 | 26.45 | 67,814 | -0.20(-0.75%) |
Jun 14, 2017 | 26.75 | 26.81 | 26.23 | 26.65 | 92,368 | -0.08(-0.29%) |
Jun 13, 2017 | 26.98 | 27.55 | 26.59 | 26.73 | 152,387 | -0.20(-0.75%) |
Jun 12, 2017 | 28.00 | 28.01 | 26.58 | 26.93 | 250,102 | -0.96(-3.43%) |
Jun 09, 2017 | 27.49 | 28.39 | 27.38 | 27.89 | 292,931 | +0.44(+1.60%) |
Jun 08, 2017 | 26.71 | 27.47 | 26.58 | 27.45 | 190,941 | +0.76(+2.83%) |
Jun 07, 2017 | 26.73 | 26.91 | 26.35 | 26.69 | 153,213 | +0.10(+0.36%) |
Jun 06, 2017 | 26.56 | 26.73 | 26.46 | 26.59 | 137,296 | -0.03(-0.11%) |
Jun 05, 2017 | 26.06 | 26.65 | 25.90 | 26.62 | 185,277 | +0.47(+1.79%) |
Jun 02, 2017 | 25.56 | 26.58 | 25.53 | 26.15 | 193,775 | +0.58(+2.28%) |
Jun 01, 2017 | 26.96 | 26.96 | 25.25 | 25.57 | 282,469 | -1.19(-4.44%) |
May 31, 2017 | 25.11 | 27.10 | 24.97 | 26.76 | 557,737 | +3.40(+14.56%) |
May 30, 2017 | 23.86 | 23.87 | 22.90 | 23.36 | 222,187 | -0.74(-3.06%) |
May 26, 2017 | 23.20 | 24.14 | 22.72 | 24.09 | 140,127 | +0.68(+2.90%) |
May 25, 2017 | 23.57 | 23.57 | 22.95 | 23.41 | 152,463 | +0.09(+0.37%) |
May 24, 2017 | 23.77 | 24.06 | 23.28 | 23.33 | 55,311 | -0.40(-1.70%) |
May 23, 2017 | 23.55 | 23.98 | 23.04 | 23.73 | 188,716 | +0.31(+1.31%) |
May 22, 2017 | 23.43 | 23.54 | 23.05 | 23.42 | 77,687 | +0.08(+0.33%) |
May 19, 2017 | 23.04 | 23.47 | 22.67 | 23.35 | 125,366 | +0.50(+2.18%) |
May 18, 2017 | 22.56 | 23.06 | 22.21 | 22.85 | 105,146 | +0.20(+0.89%) |
May 17, 2017 | 23.30 | 23.63 | 22.64 | 22.65 | 61,677 | -1.08(-4.56%) |
May 16, 2017 | 23.71 | 24.05 | 23.62 | 23.73 | 169,962 | -0.02(-0.08%) |
May 15, 2017 | 23.78 | 23.97 | 23.46 | 23.75 | 107,645 | +0.05(+0.20%) |
May 12, 2017 | 23.76 | 24.08 | 23.48 | 23.70 | 69,846 | -0.11(-0.44%) |
May 11, 2017 | 23.98 | 24.39 | 23.74 | 23.81 | 101,990 | -0.25(-1.04%) |
May 10, 2017 | 24.24 | 24.73 | 23.53 | 24.06 | 86,887 | -0.24(-0.99%) |
May 09, 2017 | 24.21 | 24.59 | 24.17 | 24.30 | 143,188 | +0.11(+0.44%) |
May 08, 2017 | 23.61 | 24.20 | 23.61 | 24.19 | 68,243 | +0.43(+1.81%) |
May 05, 2017 | 24.09 | 24.09 | 23.47 | 23.76 | 150,134 | -0.18(-0.76%) |
May 04, 2017 | 24.19 | 24.33 | 23.78 | 23.94 | 80,790 | -0.21(-0.87%) |
May 03, 2017 | 24.59 | 24.66 | 23.96 | 24.15 | 121,761 | -0.52(-2.10%) |
May 02, 2017 | 24.90 | 25.43 | 24.63 | 24.67 | 118,981 | -0.22(-0.88%) |
May 01, 2017 | 25.19 | 25.27 | 24.66 | 24.89 | 48,834 | -0.10(-0.38%) |
Apr 28, 2017 | 25.67 | 25.67 | 24.95 | 24.98 | 53,331 | -0.69(-2.68%) |
Apr 27, 2017 | 26.09 | 26.10 | 25.50 | 25.67 | 34,193 | -0.39(-1.50%) |
Apr 26, 2017 | 25.90 | 26.45 | 25.85 | 26.07 | 84,857 | +0.08(+0.29%) |
Apr 25, 2017 | 25.35 | 26.32 | 24.99 | 25.99 | 91,884 | +0.91(+3.62%) |
Apr 24, 2017 | 24.62 | 25.30 | 24.57 | 25.08 | 82,263 | +0.76(+3.11%) |
Apr 21, 2017 | 24.41 | 24.48 | 24.03 | 24.33 | 92,698 | -0.11(-0.47%) |
Apr 20, 2017 | 24.03 | 24.57 | 24.03 | 24.44 | 80,222 | +0.41(+1.71%) |
Apr 19, 2017 | 23.84 | 24.40 | 23.84 | 24.03 | 86,820 | +0.06(+0.24%) |
Apr 18, 2017 | 23.49 | 24.06 | 23.49 | 23.97 | 68,897 | +0.28(+1.17%) |
Apr 17, 2017 | 23.61 | 23.72 | 23.42 | 23.69 | 52,200 | +0.12(+0.53%) |
Apr 13, 2017 | 24.06 | 24.09 | 23.31 | 23.57 | 115,302 | -0.61(-2.53%) |
Apr 12, 2017 | 24.47 | 24.57 | 23.98 | 24.18 | 71,268 | -0.36(-1.48%) |
Apr 11, 2017 | 24.56 | 24.64 | 24.29 | 24.55 | 56,271 | -0.03(-0.12%) |
Apr 10, 2017 | 25.20 | 25.38 | 24.55 | 24.57 | 114,480 | -0.70(-2.76%) |
Apr 07, 2017 | 25.00 | 25.35 | 24.75 | 25.27 | 120,133 | +0.32(+1.26%) |
Apr 06, 2017 | 24.10 | 25.01 | 24.10 | 24.96 | 128,638 | +0.85(+3.53%) |
Apr 05, 2017 | 23.95 | 24.43 | 23.87 | 24.11 | 126,180 | +0.14(+0.60%) |
Apr 04, 2017 | 23.93 | 23.96 | 23.51 | 23.96 | 71,443 | +0.09(+0.36%) |
Apr 03, 2017 | 23.74 | 25.21 | 23.58 | 23.88 | 218,262 | +0.14(+0.60%) |
Mar 31, 2017 | 23.89 | 24.02 | 23.59 | 23.73 | 87,293 | -0.11(-0.48%) |
Mar 30, 2017 | 23.33 | 23.98 | 23.33 | 23.85 | 121,741 | +0.40(+1.71%) |
Mar 29, 2017 | 23.32 | 23.86 | 23.24 | 23.45 | 141,285 | -0.04(-0.16%) |
Mar 28, 2017 | 23.10 | 23.66 | 22.76 | 23.48 | 86,428 | +0.23(+0.99%) |
Mar 27, 2017 | 22.76 | 23.44 | 22.54 | 23.25 | 69,974 | +0.03(+0.12%) |
Mar 24, 2017 | 23.54 | 23.80 | 23.15 | 23.23 | 53,094 | -0.26(-1.10%) |
Mar 23, 2017 | 22.97 | 23.66 | 22.91 | 23.48 | 139,616 | +0.49(+2.12%) |
Mar 22, 2017 | 23.20 | 23.27 | 22.11 | 23.00 | 64,574 | -0.22(-0.95%) |
Mar 21, 2017 | 24.14 | 24.20 | 22.90 | 23.22 | 164,194 | -0.85(-3.54%) |
Mar 20, 2017 | 24.24 | 24.46 | 23.99 | 24.07 | 49,513 | -0.17(-0.71%) |
Mar 17, 2017 | 24.20 | 24.52 | 24.13 | 24.24 | 189,008 | -0.02(-0.08%) |
Mar 16, 2017 | 23.93 | 24.39 | 23.93 | 24.26 | 48,447 | +0.13(+0.56%) |
Mar 15, 2017 | 23.54 | 24.27 | 23.52 | 24.12 | 70,545 | +0.35(+1.49%) |
Mar 14, 2017 | 23.46 | 23.95 | 23.15 | 23.77 | 67,365 | +0.19(+0.81%) |
Mar 13, 2017 | 23.62 | 23.92 | 23.39 | 23.58 | 57,013 | -0.05(-0.20%) |
Mar 10, 2017 | 23.68 | 23.89 | 23.34 | 23.63 | 84,795 | +0.21(+0.90%) |
Mar 09, 2017 | 23.68 | 24.13 | 23.35 | 23.42 | 61,052 | -0.64(-2.66%) |
Mar 08, 2017 | 24.68 | 24.68 | 24.00 | 24.06 | 52,087 | -0.43(-1.76%) |
Mar 07, 2017 | 25.21 | 25.21 | 24.45 | 24.49 | 74,665 | -0.38(-1.54%) |
Mar 06, 2017 | 25.59 | 25.59 | 24.86 | 24.87 | 38,881 | -0.45(-1.77%) |
Mar 03, 2017 | 25.06 | 25.75 | 25.06 | 25.32 | 65,790 | +0.21(+0.84%) |
Mar 02, 2017 | 25.94 | 26.06 | 25.02 | 25.11 | 54,191 | -0.77(-2.97%) |
Mar 01, 2017 | 25.07 | 26.02 | 24.92 | 25.88 | 137,833 | +1.20(+4.86%) |
Feb 28, 2017 | 24.88 | 25.17 | 24.38 | 24.68 | 154,044 | -0.20(-0.81%) |
Feb 27, 2017 | 25.03 | 25.32 | 24.67 | 24.88 | 77,762 | +0.11(+0.42%) |
Feb 24, 2017 | 24.24 | 24.79 | 24.24 | 24.77 | 98,351 | +0.30(+1.21%) |
Feb 23, 2017 | 25.55 | 25.55 | 24.42 | 24.48 | 84,817 | -1.09(-4.26%) |
Feb 22, 2017 | 25.63 | 25.71 | 25.46 | 25.57 | 52,381 | -0.20(-0.78%) |
Feb 21, 2017 | 25.99 | 26.12 | 25.67 | 25.77 | 65,035 | +0.02(+0.07%) |
Feb 17, 2017 | 25.75 | 25.75 | 25.75 | 0 | -0.07(-0.26%) | |
Feb 16, 2017 | 25.94 | 26.02 | 25.70 | 25.82 | 74,592 | -0.13(-0.52%) |
Feb 15, 2017 | 25.69 | 26.00 | 25.42 | 25.95 | 73,756 | +0.22(+0.85%) |
Feb 14, 2017 | 25.50 | 26.06 | 25.39 | 25.73 | 120,782 | -0.01(-0.04%) |
Feb 13, 2017 | 26.28 | 26.51 | 25.64 | 25.74 | 63,441 | -0.54(-2.04%) |
Feb 10, 2017 | 26.84 | 26.84 | 26.19 | 26.28 | 92,644 | -0.48(-1.79%) |
Feb 09, 2017 | 25.90 | 26.86 | 25.90 | 26.75 | 191,109 | +1.04(+4.05%) |
Feb 08, 2017 | 26.20 | 26.20 | 25.33 | 25.71 | 79,290 | -0.54(-2.04%) |
Feb 07, 2017 | 26.21 | 26.51 | 24.57 | 26.25 | 164,867 | +0.11(+0.40%) |
Feb 06, 2017 | 25.88 | 26.22 | 25.67 | 26.14 | 93,773 | +0.24(+0.92%) |
Feb 03, 2017 | 25.66 | 26.02 | 25.58 | 25.90 | 100,072 | +0.32(+1.27%) |
Feb 02, 2017 | 25.92 | 26.16 | 25.50 | 25.58 | 93,399 | -0.53(-2.01%) |
Feb 01, 2017 | 26.19 | 26.38 | 25.72 | 26.10 | 116,567 | -0.14(-0.55%) |
Jan 31, 2017 | 26.39 | 26.46 | 25.66 | 26.25 | 208,304 | -0.04(-0.14%) |
Jan 30, 2017 | 25.49 | 26.55 | 25.09 | 26.29 | 176,176 | +0.48(+1.85%) |
Jan 27, 2017 | 25.97 | 26.38 | 23.96 | 25.81 | 227,487 | -0.31(-1.17%) |
Jan 26, 2017 | 25.83 | 26.40 | 21.85 | 26.11 | 958,827 | -1.22(-4.47%) |
Jan 25, 2017 | 27.13 | 27.91 | 26.94 | 27.34 | 246,935 | +0.38(+1.42%) |
Jan 24, 2017 | 25.78 | 27.07 | 25.71 | 26.95 | 305,361 | +1.25(+4.87%) |
Jan 23, 2017 | 26.14 | 26.26 | 25.46 | 25.70 | 270,344 | +0.70(+2.79%) |
Jan 20, 2017 | 25.09 | 25.51 | 24.77 | 25.01 | 177,621 | -0.07(-0.27%) |
Jan 19, 2017 | 25.24 | 25.40 | 24.78 | 25.07 | 74,336 | -0.17(-0.68%) |
Jan 18, 2017 | 25.38 | 25.45 | 24.89 | 25.24 | 76,728 | +0.06(+0.23%) |
Jan 17, 2017 | 25.91 | 25.91 | 25.17 | 25.19 | 114,351 | -0.73(-2.80%) |
Jan 13, 2017 | 25.91 | 25.91 | 25.91 | 0 | -0.30(-1.13%) | |
Jan 12, 2017 | 26.27 | 26.27 | 24.87 | 26.21 | 173,056 | -0.26(-0.97%) |
Jan 11, 2017 | 25.66 | 26.53 | 25.66 | 26.47 | 61,738 | +0.46(+1.76%) |
Jan 10, 2017 | 25.34 | 26.31 | 25.34 | 26.01 | 93,960 | +0.70(+2.75%) |
Jan 09, 2017 | 25.53 | 25.74 | 25.17 | 25.31 | 163,663 | -0.39(-1.52%) |
Jan 06, 2017 | 26.07 | 26.34 | 25.31 | 25.70 | 45,215 | -0.27(-1.03%) |
Jan 05, 2017 | 26.50 | 26.71 | 25.80 | 25.97 | 113,744 | -0.66(-2.47%) |
Jan 04, 2017 | 26.31 | 26.84 | 26.31 | 26.63 | 125,427 | +0.40(+1.53%) |
Jan 03, 2017 | 26.26 | 26.29 | 25.71 | 26.23 | 113,649 | +0.41(+1.59%) |
Dec 30, 2016 | 25.82 | 25.82 | 25.82 | 0 | +0.21(+0.82%) | |
Dec 29, 2016 | 25.86 | 26.04 | 25.47 | 25.61 | 104,889 | -0.14(-0.56%) |
Dec 28, 2016 | 25.93 | 26.10 | 25.61 | 25.75 | 140,296 | -0.18(-0.70%) |
Dec 27, 2016 | 25.07 | 25.97 | 25.06 | 25.93 | 129,579 | +0.87(+3.47%) |
Dec 23, 2016 | 25.06 | 25.06 | 25.06 | 0 | +0.15(+0.61%) | |
Dec 22, 2016 | 25.45 | 25.53 | 24.60 | 24.91 | 109,147 | -0.58(-2.28%) |
Dec 21, 2016 | 25.35 | 25.78 | 25.01 | 25.49 | 133,769 | +0.04(+0.15%) |
Dec 20, 2016 | 25.02 | 25.58 | 24.95 | 25.45 | 241,577 | +0.67(+2.70%) |
Dec 19, 2016 | 24.92 | 25.18 | 24.35 | 24.79 | 176,112 | +0.06(+0.23%) |
Dec 16, 2016 | 24.80 | 25.04 | 24.49 | 24.73 | 309,617 | -0.01(-0.04%) |
Dec 15, 2016 | 24.53 | 25.44 | 24.29 | 24.74 | 273,842 | +0.15(+0.62%) |
Dec 14, 2016 | 25.25 | 25.25 | 24.51 | 24.59 | 136,171 | -0.64(-2.54%) |
Dec 13, 2016 | 25.69 | 25.69 | 24.62 | 25.23 | 134,066 | -0.27(-1.05%) |
Dec 12, 2016 | 25.54 | 26.06 | 25.38 | 25.49 | 85,564 | -0.24(-0.93%) |
Dec 09, 2016 | 25.13 | 25.94 | 25.13 | 25.73 | 99,935 | +0.88(+3.53%) |
Dec 08, 2016 | 24.18 | 25.05 | 23.90 | 24.85 | 141,172 | +0.03(+0.12%) |
Dec 07, 2016 | 26.35 | 26.62 | 24.63 | 24.82 | 173,443 | -1.52(-5.76%) |
Dec 06, 2016 | 25.46 | 26.48 | 25.18 | 26.34 | 66,538 | +1.02(+4.03%) |
Dec 05, 2016 | 25.01 | 25.56 | 25.01 | 25.32 | 54,281 | +0.52(+2.08%) |
Dec 02, 2016 | 25.16 | 25.30 | 24.71 | 24.81 | 39,448 | -0.35(-1.40%) |
Dec 01, 2016 | 25.74 | 25.74 | 24.83 | 25.16 | 61,190 | +0.03(+0.11%) |
Nov 30, 2016 | 24.83 | 25.39 | 24.83 | 25.13 | 79,220 | +0.32(+1.31%) |
Nov 29, 2016 | 24.58 | 24.95 | 24.40 | 24.81 | 58,827 | +0.38(+1.56%) |
Nov 28, 2016 | 24.87 | 24.98 | 24.30 | 24.42 | 89,962 | -0.55(-2.22%) |
Nov 25, 2016 | 25.02 | 25.17 | 24.74 | 24.98 | 27,456 | +0.11(+0.46%) |
Nov 23, 2016 | 24.86 | 24.86 | 24.86 | 0 | +1.44(+6.16%) | |
Nov 22, 2016 | 22.94 | 23.46 | 22.62 | 23.42 | 152,292 | +0.49(+2.12%) |
Nov 21, 2016 | 22.81 | 23.17 | 22.70 | 22.93 | 130,724 | +0.27(+1.18%) |
Nov 18, 2016 | 22.88 | 23.24 | 22.34 | 22.67 | 115,528 | -0.11(-0.46%) |
Nov 17, 2016 | 23.03 | 23.58 | 22.70 | 22.77 | 100,125 | -0.36(-1.57%) |
Nov 16, 2016 | 23.58 | 23.63 | 23.12 | 23.13 | 158,558 | -0.50(-2.10%) |
Nov 15, 2016 | 23.65 | 23.73 | 22.06 | 23.63 | 66,062 | +0.07(+0.28%) |
Nov 14, 2016 | 23.11 | 23.97 | 22.82 | 23.56 | 171,404 | +0.91(+4.00%) |
Nov 11, 2016 | 21.84 | 23.42 | 21.84 | 22.66 | 139,208 | +0.82(+3.76%) |
Nov 10, 2016 | 21.24 | 21.57 | 21.05 | 21.84 | 127,771 | +0.67(+3.16%) |
Nov 09, 2016 | 19.29 | 21.18 | 19.29 | 21.17 | 110,690 | +1.56(+7.94%) |
Nov 08, 2016 | 19.37 | 19.77 | 19.22 | 19.61 | 49,785 | +0.29(+1.48%) |
Nov 07, 2016 | 19.27 | 19.68 | 19.03 | 19.32 | 61,394 | +0.37(+1.96%) |
Nov 04, 2016 | 18.61 | 19.25 | 18.60 | 18.95 | 53,687 | +0.48(+2.58%) |
Nov 03, 2016 | 18.14 | 18.60 | 18.12 | 18.48 | 107,125 | +0.39(+2.16%) |
Nov 02, 2016 | 18.13 | 18.16 | 17.81 | 18.09 | 55,121 | -0.16(-0.89%) |
Nov 01, 2016 | 18.78 | 18.79 | 17.81 | 18.25 | 55,180 | -0.32(-1.74%) |
Oct 31, 2016 | 17.24 | 18.81 | 17.23 | 18.57 | 116,060 | +1.54(+9.07%) |
Oct 28, 2016 | 16.32 | 17.24 | 16.07 | 17.03 | 74,046 | +0.66(+4.02%) |
Oct 27, 2016 | 16.62 | 16.66 | 16.35 | 16.37 | 33,009 | -0.18(-1.09%) |
Oct 26, 2016 | 16.60 | 16.91 | 16.52 | 16.55 | 36,470 | -0.08(-0.46%) |
Oct 25, 2016 | 16.73 | 17.30 | 16.52 | 16.63 | 37,715 | -0.16(-0.96%) |
Oct 24, 2016 | 17.04 | 17.17 | 16.71 | 16.79 | 19,732 | -0.06(-0.34%) |
Oct 21, 2016 | 16.85 | 17.06 | 16.72 | 16.85 | 23,898 | -0.21(-1.23%) |
Oct 20, 2016 | 17.20 | 17.32 | 16.96 | 17.06 | 33,814 | -0.25(-1.43%) |
Oct 19, 2016 | 16.96 | 17.49 | 16.86 | 17.30 | 30,366 | +0.35(+2.08%) |
Oct 18, 2016 | 17.41 | 17.41 | 16.91 | 16.95 | 28,880 | -0.30(-1.71%) |
Oct 17, 2016 | 17.25 | 17.43 | 16.89 | 17.25 | 26,637 | +0.19(+1.12%) |
Oct 14, 2016 | 16.80 | 17.15 | 16.77 | 17.06 | 20,289 | +0.40(+2.40%) |
Oct 13, 2016 | 16.66 | 16.73 | 16.46 | 16.66 | 43,158 | -0.17(-1.02%) |
Oct 12, 2016 | 16.62 | 16.91 | 16.39 | 16.83 | 19,940 | +0.27(+1.61%) |
Oct 11, 2016 | 16.59 | 16.63 | 16.44 | 16.56 | 29,383 | -0.10(-0.57%) |
Oct 10, 2016 | 16.84 | 17.01 | 16.48 | 16.66 | 44,601 | -0.10(-0.63%) |
Oct 07, 2016 | 17.16 | 17.50 | 16.75 | 16.76 | 16,603 | -0.46(-2.66%) |
Oct 06, 2016 | 17.16 | 17.39 | 17.05 | 17.22 | 17,316 | -0.03(-0.17%) |
Oct 05, 2016 | 16.84 | 17.31 | 16.81 | 17.25 | 23,963 | +0.62(+3.72%) |
Oct 04, 2016 | 16.83 | 16.89 | 16.54 | 16.63 | 42,183 | -0.17(-1.02%) |
Oct 03, 2016 | 16.87 | 17.00 | 16.78 | 16.80 | 22,009 | -0.20(-1.18%) |
Sep 30, 2016 | 16.53 | 17.15 | 16.49 | 17.00 | 58,970 | +0.61(+3.72%) |
Sep 29, 2016 | 16.77 | 16.84 | 16.38 | 16.39 | 41,081 | -0.48(-2.82%) |
Sep 28, 2016 | 16.82 | 16.95 | 16.64 | 16.87 | 26,991 | +0.00(+0.00%) |
Sep 27, 2016 | 16.52 | 16.89 | 16.38 | 16.87 | 29,198 | +0.32(+1.96%) |
Sep 26, 2016 | 16.42 | 16.67 | 16.39 | 16.54 | 34,539 | +0.10(+0.64%) |
Sep 23, 2016 | 16.45 | 16.59 | 16.34 | 16.44 | 28,507 | -0.10(-0.63%) |
Sep 22, 2016 | 16.66 | 16.68 | 16.44 | 16.54 | 115,772 | +0.06(+0.35%) |
Sep 21, 2016 | 16.61 | 16.80 | 16.36 | 16.49 | 69,383 | +0.03(+0.17%) |
Sep 20, 2016 | 16.48 | 16.66 | 16.36 | 16.46 | 16,700 | +0.09(+0.52%) |
Sep 19, 2016 | 16.35 | 16.44 | 16.33 | 16.37 | 92,253 | +0.04(+0.23%) |
Sep 16, 2016 | 16.75 | 17.03 | 16.11 | 16.33 | 119,159 | -0.41(-2.45%) |
Sep 15, 2016 | 16.60 | 16.78 | 16.58 | 16.74 | 16,132 | +0.21(+1.27%) |
Sep 14, 2016 | 16.81 | 16.81 | 16.48 | 16.53 | 31,100 | -0.17(-1.03%) |
Sep 13, 2016 | 16.98 | 16.99 | 16.68 | 16.70 | 54,439 | -0.50(-2.88%) |
Sep 12, 2016 | 17.06 | 17.23 | 16.90 | 17.20 | 32,560 | +0.10(+0.56%) |
Sep 09, 2016 | 17.57 | 17.57 | 17.10 | 17.10 | 41,344 | -0.56(-3.18%) |
Sep 08, 2016 | 17.28 | 17.69 | 17.28 | 17.67 | 26,739 | +0.27(+1.53%) |
Sep 07, 2016 | 17.07 | 17.44 | 17.06 | 17.40 | 41,829 | +0.36(+2.13%) |
Sep 06, 2016 | 16.91 | 17.12 | 16.83 | 17.04 | 23,526 | +0.04(+0.22%) |
Sep 02, 2016 | 16.85 | 17.00 | 17.00 | 17.00 | 17,000 | +0.26(+1.54%) |
Sep 01, 2016 | 16.96 | 16.96 | 16.43 | 16.74 | 41,212 | +0.01(+0.06%) |
Aug 31, 2016 | 16.70 | 16.90 | 16.61 | 16.73 | 38,583 | -0.05(-0.28%) |
Aug 30, 2016 | 16.72 | 16.85 | 16.71 | 16.78 | 13,541 | +0.09(+0.51%) |
Aug 29, 2016 | 16.63 | 16.82 | 16.27 | 16.69 | 29,723 | +0.07(+0.40%) |
Aug 26, 2016 | 16.96 | 17.13 | 16.60 | 16.63 | 36,741 | -0.30(-1.75%) |
Aug 25, 2016 | 16.42 | 16.94 | 16.42 | 16.92 | 40,706 | +0.38(+2.30%) |
Aug 24, 2016 | 16.32 | 16.56 | 16.22 | 16.54 | 32,278 | +0.26(+1.58%) |
Aug 23, 2016 | 16.33 | 16.50 | 16.24 | 16.29 | 38,810 | +0.08(+0.47%) |
Aug 22, 2016 | 16.22 | 16.42 | 16.09 | 16.21 | 29,822 | -0.10(-0.58%) |
Aug 19, 2016 | 16.24 | 16.56 | 16.18 | 16.30 | 38,358 | +0.07(+0.41%) |
Aug 18, 2016 | 16.26 | 16.39 | 16.15 | 16.24 | 24,680 | +0.04(+0.24%) |
Aug 17, 2016 | 15.89 | 16.32 | 15.64 | 16.20 | 53,184 | +0.30(+1.92%) |
Aug 16, 2016 | 15.94 | 16.13 | 15.78 | 15.89 | 28,335 | -0.13(-0.83%) |
Aug 15, 2016 | 15.77 | 16.11 | 15.77 | 16.03 | 33,102 | +0.40(+2.56%) |
Aug 12, 2016 | 15.78 | 15.89 | 15.51 | 15.63 | 32,009 | -0.23(-1.44%) |
Aug 11, 2016 | 16.09 | 16.09 | 15.81 | 15.86 | 29,148 | -0.13(-0.83%) |
Aug 10, 2016 | 16.10 | 16.10 | 15.83 | 15.99 | 31,288 | -0.04(-0.24%) |
Aug 09, 2016 | 16.14 | 16.14 | 15.94 | 16.03 | 27,524 | -0.08(-0.47%) |
Aug 08, 2016 | 16.36 | 16.44 | 16.06 | 16.10 | 20,639 | -0.29(-1.80%) |
Aug 05, 2016 | 15.99 | 16.45 | 15.83 | 16.40 | 37,400 | +0.49(+3.11%) |
Aug 04, 2016 | 16.09 | 16.27 | 15.84 | 15.90 | 33,421 | -0.15(-0.95%) |
Aug 03, 2016 | 15.76 | 16.11 | 15.76 | 16.06 | 29,172 | +0.17(+1.08%) |
Aug 02, 2016 | 15.90 | 16.07 | 15.82 | 15.89 | 41,479 | -0.05(-0.30%) |
Aug 01, 2016 | 15.80 | 15.96 | 15.54 | 15.93 | 47,755 | +0.16(+1.02%) |
Jul 29, 2016 | 15.35 | 15.95 | 15.31 | 15.77 | 91,488 | +0.44(+2.85%) |
Jul 28, 2016 | 15.72 | 15.72 | 14.71 | 15.33 | 65,778 | +0.07(+0.44%) |
Jul 27, 2016 | 15.36 | 16.12 | 15.21 | 15.27 | 49,350 | -0.09(-0.56%) |
Jul 26, 2016 | 14.97 | 15.52 | 14.97 | 15.35 | 88,257 | +0.38(+2.54%) |
Jul 25, 2016 | 14.77 | 15.02 | 14.67 | 14.97 | 33,888 | +0.18(+1.22%) |
Jul 22, 2016 | 14.93 | 14.93 | 14.71 | 14.79 | 37,529 | -0.10(-0.64%) |
Jul 21, 2016 | 14.80 | 14.97 | 14.70 | 14.89 | 75,917 | +0.13(+0.90%) |
Jul 20, 2016 | 14.81 | 14.97 | 14.59 | 14.75 | 42,382 | -0.12(-0.83%) |
Jul 19, 2016 | 15.07 | 15.07 | 14.75 | 14.88 | 31,886 | -0.36(-2.37%) |
Jul 18, 2016 | 14.72 | 15.25 | 14.67 | 15.24 | 42,645 | +0.54(+3.69%) |
Jul 15, 2016 | 14.64 | 14.89 | 14.47 | 14.70 | 51,791 | +0.17(+1.18%) |
Jul 14, 2016 | 14.77 | 14.83 | 14.49 | 14.53 | 103,623 | -0.09(-0.59%) |
Jul 13, 2016 | 14.90 | 14.90 | 14.57 | 14.61 | 127,985 | -0.17(-1.16%) |
Jul 12, 2016 | 14.68 | 14.97 | 14.56 | 14.78 | 49,643 | +0.15(+1.04%) |
Jul 11, 2016 | 14.28 | 14.65 | 14.26 | 14.63 | 49,292 | +0.38(+2.67%) |
Jul 08, 2016 | 13.93 | 14.35 | 13.77 | 14.25 | 61,665 | +0.48(+3.52%) |
Jul 07, 2016 | 13.72 | 13.88 | 13.69 | 13.77 | 53,545 | +0.13(+0.98%) |
Jul 05, 2016 | 13.73 | 13.86 | 13.42 | 13.63 | 68,099 | -0.13(-0.97%) |