Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.30 | 20.44 | 20.29 | 20.44 | 37,201 | +0.14(+0.67%) |
Jul 28, 2017 | 20.28 | 20.34 | 20.24 | 20.31 | 60,495 | -0.08(-0.38%) |
Jul 27, 2017 | 20.37 | 20.38 | 20.26 | 20.38 | 45,783 | +0.33(+1.64%) |
Jul 26, 2017 | 19.88 | 20.13 | 19.88 | 20.05 | 53,221 | +0.16(+0.83%) |
Jul 25, 2017 | 20.06 | 20.07 | 19.87 | 19.89 | 25,243 | +0.01(+0.05%) |
Jul 24, 2017 | 19.83 | 19.89 | 19.79 | 19.88 | 33,999 | -0.11(-0.53%) |
Jul 21, 2017 | 20.05 | 20.09 | 19.91 | 19.99 | 39,212 | -0.12(-0.58%) |
Jul 20, 2017 | 19.99 | 20.14 | 19.98 | 20.10 | 73,750 | +0.18(+0.92%) |
Jul 19, 2017 | 19.85 | 19.95 | 19.80 | 19.92 | 53,928 | +0.12(+0.59%) |
Jul 18, 2017 | 19.77 | 19.84 | 19.75 | 19.80 | 61,458 | +0.03(+0.15%) |
Jul 17, 2017 | 19.81 | 19.84 | 19.71 | 19.77 | 62,273 | -0.15(-0.73%) |
Jul 14, 2017 | 19.79 | 19.92 | 19.75 | 19.92 | 59,563 | +0.18(+0.93%) |
Jul 13, 2017 | 19.73 | 19.74 | 19.62 | 19.73 | 102,707 | +0.09(+0.44%) |
Jul 12, 2017 | 19.59 | 19.69 | 19.57 | 19.65 | 102,172 | +0.12(+0.59%) |
Jul 11, 2017 | 19.37 | 19.54 | 19.33 | 19.53 | 84,205 | -0.08(-0.40%) |
Jul 10, 2017 | 19.48 | 19.62 | 19.46 | 19.61 | 68,283 | +0.04(+0.20%) |
Jul 07, 2017 | 19.42 | 19.57 | 19.40 | 19.57 | 111,958 | -0.12(-0.59%) |
Jul 06, 2017 | 19.60 | 19.75 | 19.55 | 19.69 | 93,226 | -0.21(-1.07%) |
Jul 05, 2017 | 19.75 | 19.91 | 19.73 | 19.90 | 124,327 | +0.09(+0.44%) |
Jul 03, 2017 | 19.77 | 19.84 | 19.75 | 19.81 | 90,733 | -0.21(-1.06%) |
Jun 30, 2017 | 20.00 | 20.07 | 19.90 | 20.02 | 202,590 | +0.13(+0.63%) |
Jun 29, 2017 | 19.87 | 19.91 | 19.75 | 19.90 | 95,310 | -0.40(-1.96%) |
Jun 28, 2017 | 20.22 | 20.31 | 20.17 | 20.30 | 133,015 | +0.12(+0.58%) |
Jun 27, 2017 | 20.13 | 20.23 | 20.11 | 20.18 | 82,059 | -0.17(-0.86%) |
Jun 26, 2017 | 20.33 | 20.41 | 20.32 | 20.35 | 52,417 | +0.15(+0.77%) |
Jun 23, 2017 | 20.11 | 20.21 | 20.06 | 20.20 | 110,813 | +0.11(+0.53%) |
Jun 22, 2017 | 20.13 | 20.13 | 20.04 | 20.09 | 84,261 | -0.17(-0.86%) |
Jun 21, 2017 | 20.19 | 20.29 | 20.18 | 20.27 | 77,449 | +0.10(+0.48%) |
Jun 20, 2017 | 20.29 | 20.32 | 20.16 | 20.17 | 79,473 | -0.14(-0.67%) |
Jun 19, 2017 | 20.27 | 20.31 | 20.24 | 20.31 | 90,505 | -0.13(-0.62%) |
Jun 16, 2017 | 20.24 | 20.52 | 20.24 | 20.43 | 306,486 | +0.45(+2.23%) |
Jun 15, 2017 | 19.83 | 20.03 | 19.80 | 19.99 | 65,907 | -0.05(-0.24%) |
Jun 14, 2017 | 20.15 | 20.19 | 19.99 | 20.03 | 98,112 | +0.22(+1.12%) |
Jun 13, 2017 | 19.79 | 19.83 | 19.73 | 19.81 | 97,628 | +0.01(+0.05%) |
Jun 12, 2017 | 19.83 | 19.83 | 19.69 | 19.80 | 131,780 | -0.11(-0.53%) |
Jun 09, 2017 | 19.96 | 20.00 | 19.85 | 19.91 | 152,510 | -0.11(-0.53%) |
Jun 08, 2017 | 20.16 | 20.18 | 19.98 | 20.02 | 98,166 | -0.20(-1.01%) |
Jun 07, 2017 | 20.24 | 20.27 | 20.18 | 20.22 | 97,887 | +0.00(+0.00%) |
Jun 06, 2017 | 20.07 | 20.22 | 20.06 | 20.22 | 144,098 | +0.12(+0.58%) |
Jun 05, 2017 | 20.07 | 20.17 | 20.02 | 20.10 | 130,853 | -0.07(-0.34%) |
Jun 02, 2017 | 20.00 | 20.17 | 19.96 | 20.17 | 108,584 | +0.01(+0.05%) |
Jun 01, 2017 | 20.12 | 20.16 | 20.06 | 20.16 | 91,844 | +0.14(+0.68%) |
May 31, 2017 | 19.90 | 20.07 | 19.90 | 20.02 | 109,158 | +0.22(+1.12%) |
May 30, 2017 | 19.66 | 19.81 | 19.66 | 19.80 | 70,062 | +0.09(+0.44%) |
May 26, 2017 | 19.71 | 19.72 | 19.67 | 19.71 | 57,667 | -0.02(-0.10%) |
May 25, 2017 | 19.72 | 19.76 | 19.70 | 19.73 | 46,099 | -0.04(-0.20%) |
May 24, 2017 | 19.71 | 19.77 | 19.68 | 19.77 | 127,603 | +0.02(+0.10%) |
May 23, 2017 | 19.76 | 19.86 | 19.71 | 19.75 | 97,417 | -0.02(-0.10%) |
May 22, 2017 | 19.84 | 19.89 | 19.75 | 19.77 | 65,269 | +0.06(+0.29%) |
May 19, 2017 | 19.71 | 19.76 | 19.68 | 19.71 | 155,675 | +0.26(+1.34%) |
May 18, 2017 | 19.42 | 19.52 | 19.40 | 19.45 | 90,437 | +0.00(+0.00%) |
May 17, 2017 | 19.66 | 19.68 | 19.44 | 19.45 | 69,057 | -0.18(-0.94%) |
May 16, 2017 | 19.66 | 19.69 | 19.60 | 19.64 | 103,637 | +0.34(+1.76%) |
May 15, 2017 | 19.22 | 19.31 | 19.21 | 19.30 | 57,646 | -0.12(-0.60%) |
May 12, 2017 | 19.30 | 19.41 | 19.29 | 19.41 | 57,785 | +0.25(+1.31%) |
May 11, 2017 | 19.11 | 19.17 | 19.08 | 19.16 | 48,418 | -0.05(-0.25%) |
May 10, 2017 | 19.22 | 19.23 | 19.14 | 19.21 | 78,717 | -0.01(-0.05%) |
May 09, 2017 | 19.19 | 19.27 | 19.19 | 19.22 | 194,481 | +0.17(+0.92%) |
May 08, 2017 | 19.12 | 19.13 | 19.01 | 19.05 | 53,543 | -0.16(-0.86%) |
May 05, 2017 | 19.16 | 19.24 | 19.12 | 19.21 | 84,383 | +0.14(+0.71%) |
May 04, 2017 | 18.93 | 19.10 | 18.91 | 19.08 | 111,031 | +0.23(+1.23%) |
May 03, 2017 | 18.96 | 18.96 | 18.79 | 18.84 | 78,611 | -0.08(-0.41%) |
May 02, 2017 | 18.86 | 18.95 | 18.81 | 18.92 | 111,602 | +0.26(+1.40%) |
May 01, 2017 | 18.77 | 18.77 | 18.64 | 18.66 | 50,947 | +0.00(+0.00%) |
Apr 28, 2017 | 18.70 | 18.73 | 18.65 | 18.66 | 34,024 | -0.10(-0.52%) |
Apr 27, 2017 | 18.66 | 18.77 | 18.64 | 18.76 | 78,929 | +0.17(+0.94%) |
Apr 26, 2017 | 18.52 | 18.65 | 18.52 | 18.58 | 44,824 | +0.10(+0.51%) |
Apr 25, 2017 | 18.43 | 18.52 | 18.41 | 18.49 | 59,101 | +0.07(+0.36%) |
Apr 24, 2017 | 18.36 | 18.48 | 18.34 | 18.42 | 154,367 | +0.32(+1.79%) |
Apr 21, 2017 | 18.04 | 18.10 | 18.00 | 18.10 | 79,208 | +0.10(+0.53%) |
Apr 20, 2017 | 17.99 | 18.06 | 17.99 | 18.00 | 55,978 | +0.17(+0.96%) |
Apr 19, 2017 | 17.96 | 17.96 | 17.78 | 17.83 | 73,182 | -0.19(-1.06%) |
Apr 18, 2017 | 17.93 | 18.03 | 17.88 | 18.02 | 63,005 | +0.10(+0.58%) |
Apr 17, 2017 | 17.79 | 17.93 | 17.79 | 17.92 | 30,823 | +0.14(+0.80%) |
Apr 13, 2017 | 17.83 | 17.85 | 17.76 | 17.77 | 68,718 | -0.17(-0.95%) |
Apr 12, 2017 | 17.84 | 17.95 | 17.84 | 17.94 | 70,929 | +0.11(+0.64%) |
Apr 11, 2017 | 17.77 | 17.83 | 17.71 | 17.83 | 75,675 | +0.03(+0.16%) |
Apr 10, 2017 | 17.80 | 17.84 | 17.76 | 17.80 | 55,927 | +0.13(+0.75%) |
Apr 07, 2017 | 17.67 | 17.70 | 17.62 | 17.67 | 75,181 | -0.03(-0.16%) |
Apr 06, 2017 | 17.76 | 17.76 | 17.67 | 17.70 | 77,530 | -0.02(-0.11%) |
Apr 05, 2017 | 17.69 | 17.79 | 17.67 | 17.72 | 72,434 | +0.01(+0.05%) |
Apr 04, 2017 | 17.62 | 17.72 | 17.61 | 17.71 | 113,026 | +0.05(+0.27%) |
Apr 03, 2017 | 17.70 | 17.70 | 17.55 | 17.66 | 92,696 | +0.00(+0.00%) |
Mar 31, 2017 | 17.57 | 17.72 | 17.55 | 17.66 | 123,112 | +0.05(+0.27%) |
Mar 30, 2017 | 17.61 | 17.65 | 17.59 | 17.61 | 91,330 | +0.00(+0.00%) |
Mar 29, 2017 | 17.58 | 17.62 | 17.53 | 17.61 | 90,660 | -0.08(-0.43%) |
Mar 28, 2017 | 17.74 | 17.74 | 17.67 | 17.69 | 76,229 | -0.05(-0.27%) |
Mar 27, 2017 | 17.71 | 17.76 | 17.67 | 17.74 | 109,358 | +0.10(+0.59%) |
Mar 24, 2017 | 17.64 | 17.72 | 17.61 | 17.63 | 109,262 | +0.06(+0.32%) |
Mar 23, 2017 | 17.52 | 17.63 | 17.50 | 17.57 | 181,747 | +0.14(+0.82%) |
Mar 22, 2017 | 17.35 | 17.45 | 17.35 | 17.43 | 308,131 | +0.20(+1.16%) |
Mar 21, 2017 | 17.25 | 17.32 | 17.22 | 17.23 | 434,660 | +0.10(+0.56%) |
Mar 20, 2017 | 17.12 | 17.16 | 17.05 | 17.14 | 234,480 | -0.02(-0.11%) |
Mar 17, 2017 | 17.05 | 17.19 | 17.02 | 17.15 | 147,812 | +0.07(+0.39%) |
Mar 16, 2017 | 17.04 | 17.11 | 17.03 | 17.09 | 79,188 | +0.07(+0.39%) |
Mar 15, 2017 | 16.84 | 17.04 | 16.84 | 17.02 | 65,280 | +0.19(+1.13%) |
Mar 14, 2017 | 16.81 | 16.89 | 16.80 | 16.83 | 130,191 | -0.15(-0.90%) |
Mar 13, 2017 | 16.85 | 17.02 | 16.85 | 16.98 | 83,835 | +0.10(+0.56%) |
Mar 10, 2017 | 16.88 | 16.92 | 16.77 | 16.89 | 560,644 | -0.01(-0.06%) |
Mar 09, 2017 | 16.91 | 16.95 | 16.86 | 16.90 | 218,754 | +0.09(+0.51%) |
Mar 08, 2017 | 16.84 | 16.88 | 16.79 | 16.81 | 72,587 | -0.02(-0.11%) |
Mar 07, 2017 | 16.82 | 16.87 | 16.81 | 16.83 | 77,853 | -0.10(-0.56%) |
Mar 06, 2017 | 16.89 | 16.96 | 16.87 | 16.93 | 104,767 | -0.04(-0.22%) |
Mar 03, 2017 | 16.90 | 16.97 | 16.86 | 16.96 | 330,066 | +0.07(+0.39%) |
Mar 02, 2017 | 16.86 | 16.94 | 16.85 | 16.90 | 111,011 | +0.08(+0.45%) |
Mar 01, 2017 | 16.80 | 16.92 | 16.80 | 16.82 | 82,991 | +0.04(+0.23%) |
Feb 28, 2017 | 16.76 | 16.87 | 16.76 | 16.78 | 179,634 | +0.02(+0.11%) |
Feb 27, 2017 | 16.71 | 16.84 | 16.69 | 16.76 | 285,561 | -0.07(-0.40%) |
Feb 24, 2017 | 16.78 | 16.85 | 16.75 | 16.83 | 229,835 | +0.06(+0.34%) |
Feb 23, 2017 | 16.76 | 16.87 | 16.73 | 16.77 | 271,106 | +0.28(+1.67%) |
Feb 22, 2017 | 16.53 | 16.63 | 16.47 | 16.50 | 282,252 | -0.10(-0.63%) |
Feb 21, 2017 | 16.54 | 16.61 | 16.47 | 16.60 | 153,759 | -0.06(-0.34%) |
Feb 17, 2017 | 16.66 | 16.66 | 16.66 | 0 | +0.04(+0.23%) | |
Feb 16, 2017 | 16.52 | 16.63 | 16.51 | 16.62 | 63,045 | +0.08(+0.46%) |
Feb 15, 2017 | 16.42 | 16.55 | 16.42 | 16.55 | 46,526 | +0.05(+0.29%) |
Feb 14, 2017 | 16.51 | 16.55 | 16.44 | 16.50 | 62,307 | -0.02(-0.12%) |
Feb 13, 2017 | 16.56 | 16.57 | 16.49 | 16.52 | 44,859 | +0.01(+0.06%) |
Feb 10, 2017 | 16.46 | 16.53 | 16.45 | 16.51 | 53,468 | +0.01(+0.06%) |
Feb 09, 2017 | 16.51 | 16.56 | 16.48 | 16.50 | 65,685 | +0.12(+0.76%) |
Feb 08, 2017 | 16.35 | 16.38 | 16.32 | 16.37 | 92,333 | -0.01(-0.06%) |
Feb 07, 2017 | 16.32 | 16.40 | 16.28 | 16.38 | 80,127 | +0.21(+1.29%) |
Feb 06, 2017 | 16.20 | 16.22 | 16.15 | 16.17 | 59,117 | -0.10(-0.59%) |
Feb 03, 2017 | 16.27 | 16.32 | 16.23 | 16.27 | 170,314 | +0.13(+0.83%) |
Feb 02, 2017 | 16.17 | 16.26 | 16.12 | 16.14 | 88,172 | +0.10(+0.59%) |
Feb 01, 2017 | 16.06 | 16.09 | 15.98 | 16.04 | 107,790 | +0.02(+0.12%) |
Jan 31, 2017 | 16.09 | 16.10 | 15.99 | 16.02 | 221,133 | +0.13(+0.84%) |
Jan 30, 2017 | 15.82 | 15.92 | 15.80 | 15.89 | 100,232 | +0.06(+0.36%) |
Jan 27, 2017 | 15.87 | 15.94 | 15.81 | 15.83 | 552,120 | +0.19(+1.22%) |
Jan 26, 2017 | 15.74 | 15.76 | 15.64 | 15.64 | 156,147 | -0.19(-1.20%) |
Jan 25, 2017 | 15.81 | 15.84 | 15.77 | 15.83 | 95,067 | +0.07(+0.42%) |
Jan 24, 2017 | 15.70 | 15.77 | 15.66 | 15.77 | 107,206 | -0.08(-0.48%) |
Jan 23, 2017 | 15.76 | 15.85 | 15.74 | 15.84 | 77,818 | +0.15(+0.97%) |
Jan 20, 2017 | 15.55 | 15.69 | 15.54 | 15.69 | 65,923 | +0.05(+0.30%) |
Jan 19, 2017 | 15.56 | 15.65 | 15.51 | 15.64 | 90,859 | +0.03(+0.18%) |
Jan 18, 2017 | 15.64 | 15.65 | 15.54 | 15.61 | 164,485 | -0.37(-2.32%) |
Jan 17, 2017 | 15.96 | 16.01 | 15.90 | 15.98 | 90,003 | -0.01(-0.06%) |
Jan 13, 2017 | 15.99 | 15.99 | 15.99 | 0 | +0.03(+0.18%) | |
Jan 12, 2017 | 15.87 | 15.98 | 15.85 | 15.97 | 82,432 | +0.13(+0.84%) |
Jan 11, 2017 | 15.70 | 15.87 | 15.65 | 15.83 | 165,301 | +0.02(+0.12%) |
Jan 10, 2017 | 15.80 | 15.83 | 15.78 | 15.81 | 70,302 | -0.08(-0.48%) |
Jan 09, 2017 | 15.86 | 15.95 | 15.83 | 15.89 | 84,102 | +0.01(+0.06%) |
Jan 06, 2017 | 15.83 | 15.91 | 15.80 | 15.88 | 84,714 | -0.10(-0.65%) |
Jan 05, 2017 | 15.82 | 15.98 | 15.78 | 15.98 | 99,913 | +0.10(+0.60%) |
Jan 04, 2017 | 15.76 | 15.90 | 15.76 | 15.89 | 117,071 | -0.02(-0.12%) |
Jan 03, 2017 | 15.89 | 15.92 | 15.80 | 15.91 | 115,059 | -0.04(-0.24%) |
Dec 30, 2016 | 15.95 | 15.95 | 15.95 | 0 | +0.10(+0.60%) | |
Dec 29, 2016 | 15.79 | 15.89 | 15.79 | 15.85 | 74,320 | +0.13(+0.85%) |
Dec 28, 2016 | 15.73 | 15.76 | 15.69 | 15.72 | 60,565 | -0.07(-0.42%) |
Dec 27, 2016 | 15.82 | 15.86 | 15.76 | 15.78 | 68,964 | +0.03(+0.18%) |
Dec 23, 2016 | 15.76 | 15.76 | 15.76 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 15.75 | 15.84 | 15.74 | 15.75 | 121,392 | +0.05(+0.30%) |
Dec 21, 2016 | 15.73 | 15.79 | 15.69 | 15.70 | 83,196 | +0.00(+0.00%) |
Dec 20, 2016 | 15.68 | 15.74 | 15.67 | 15.70 | 138,748 | -0.01(-0.06%) |
Dec 19, 2016 | 15.68 | 15.77 | 15.64 | 15.71 | 157,911 | +0.17(+1.10%) |
Dec 16, 2016 | 15.51 | 15.59 | 15.51 | 15.54 | 301,715 | +0.13(+0.86%) |
Dec 15, 2016 | 15.43 | 15.45 | 15.36 | 15.40 | 79,130 | -0.05(-0.31%) |
Dec 14, 2016 | 15.57 | 15.69 | 15.43 | 15.45 | 121,543 | -0.16(-1.04%) |
Dec 13, 2016 | 15.71 | 15.75 | 15.61 | 15.61 | 273,393 | +0.11(+0.74%) |
Dec 12, 2016 | 15.54 | 15.60 | 15.45 | 15.50 | 175,438 | -0.02(-0.12%) |
Dec 09, 2016 | 15.46 | 15.53 | 15.45 | 15.52 | 78,892 | +0.23(+1.49%) |
Dec 08, 2016 | 15.42 | 15.43 | 15.23 | 15.29 | 138,469 | +0.01(+0.06%) |
Dec 07, 2016 | 15.10 | 15.31 | 15.10 | 15.28 | 109,625 | +0.08(+0.50%) |
Dec 06, 2016 | 15.20 | 15.27 | 15.18 | 15.20 | 114,327 | -0.04(-0.25%) |
Dec 05, 2016 | 15.31 | 15.33 | 15.19 | 15.24 | 122,085 | +0.13(+0.88%) |
Dec 02, 2016 | 15.03 | 15.20 | 15.03 | 15.11 | 76,091 | -0.09(-0.56%) |
Dec 01, 2016 | 15.17 | 15.23 | 15.09 | 15.19 | 204,091 | -0.05(-0.31%) |
Nov 30, 2016 | 15.37 | 15.37 | 15.22 | 15.24 | 79,414 | -0.12(-0.81%) |
Nov 29, 2016 | 15.30 | 15.40 | 15.26 | 15.37 | 107,368 | +0.13(+0.87%) |
Nov 28, 2016 | 15.27 | 15.28 | 15.20 | 15.23 | 85,229 | -0.14(-0.93%) |
Nov 25, 2016 | 15.32 | 15.39 | 15.31 | 15.38 | 49,023 | +0.19(+1.25%) |
Nov 23, 2016 | 15.19 | 15.19 | 15.19 | 0 | -0.04(-0.25%) | |
Nov 22, 2016 | 15.34 | 15.37 | 15.18 | 15.22 | 110,496 | +0.11(+0.76%) |
Nov 21, 2016 | 15.07 | 15.12 | 15.05 | 15.11 | 116,826 | +0.18(+1.21%) |
Nov 18, 2016 | 15.00 | 15.00 | 14.92 | 14.93 | 138,629 | +0.00(+0.00%) |
Nov 17, 2016 | 14.99 | 15.05 | 14.90 | 14.93 | 94,118 | +0.09(+0.58%) |
Nov 16, 2016 | 14.87 | 15.00 | 14.82 | 14.84 | 107,276 | +0.46(+3.17%) |
Nov 15, 2016 | 14.40 | 14.40 | 14.32 | 14.39 | 134,173 | +0.13(+0.93%) |
Nov 14, 2016 | 14.31 | 14.32 | 14.20 | 14.25 | 91,355 | -0.37(-2.54%) |
Nov 11, 2016 | 14.60 | 14.66 | 14.54 | 14.62 | 78,199 | -0.04(-0.26%) |
Nov 10, 2016 | 14.78 | 14.82 | 14.55 | 14.66 | 139,567 | -0.66(-4.29%) |
Nov 09, 2016 | 15.30 | 15.39 | 15.23 | 15.32 | 102,317 | -0.25(-1.59%) |
Nov 08, 2016 | 15.56 | 15.62 | 15.49 | 15.57 | 131,781 | +0.05(+0.31%) |
Nov 07, 2016 | 15.50 | 15.52 | 15.44 | 15.52 | 118,984 | +0.12(+0.80%) |
Nov 04, 2016 | 15.47 | 15.53 | 15.38 | 15.39 | 70,808 | -0.08(-0.49%) |
Nov 03, 2016 | 15.56 | 15.58 | 15.43 | 15.47 | 65,851 | -0.25(-1.57%) |
Nov 02, 2016 | 15.80 | 15.82 | 15.71 | 15.72 | 52,598 | -0.11(-0.72%) |
Nov 01, 2016 | 15.97 | 15.97 | 15.79 | 15.83 | 95,606 | -0.16(-1.01%) |
Oct 31, 2016 | 16.00 | 16.01 | 15.93 | 15.99 | 116,118 | -0.08(-0.47%) |
Oct 28, 2016 | 15.98 | 16.12 | 15.98 | 16.07 | 145,020 | +0.21(+1.32%) |
Oct 27, 2016 | 15.94 | 15.95 | 15.84 | 15.86 | 479,906 | +0.27(+1.71%) |
Oct 26, 2016 | 15.67 | 15.69 | 15.59 | 15.59 | 62,396 | -0.26(-1.62%) |
Oct 25, 2016 | 15.89 | 15.91 | 15.82 | 15.85 | 103,026 | +0.07(+0.42%) |
Oct 24, 2016 | 15.90 | 15.92 | 15.78 | 15.78 | 233,999 | -0.09(-0.54%) |
Oct 21, 2016 | 15.89 | 15.94 | 15.86 | 15.87 | 105,855 | -0.17(-1.07%) |
Oct 20, 2016 | 15.97 | 16.09 | 15.97 | 16.04 | 59,608 | -0.03(-0.18%) |
Oct 19, 2016 | 16.11 | 16.12 | 16.05 | 16.07 | 65,162 | +0.10(+0.66%) |
Oct 18, 2016 | 15.99 | 16.01 | 15.96 | 15.97 | 53,316 | +0.13(+0.84%) |
Oct 17, 2016 | 15.79 | 15.88 | 15.78 | 15.83 | 64,630 | -0.08(-0.48%) |
Oct 14, 2016 | 15.98 | 16.05 | 15.90 | 15.91 | 71,482 | -0.01(-0.06%) |
Oct 13, 2016 | 15.74 | 15.97 | 15.71 | 15.92 | 67,725 | +0.15(+0.97%) |
Oct 12, 2016 | 15.69 | 15.83 | 15.68 | 15.77 | 133,590 | -0.06(-0.36%) |
Oct 11, 2016 | 16.08 | 16.08 | 15.80 | 15.82 | 151,107 | -0.48(-2.92%) |
Oct 10, 2016 | 16.30 | 16.34 | 16.26 | 16.30 | 62,965 | -0.04(-0.23%) |
Oct 07, 2016 | 16.37 | 16.37 | 16.21 | 16.34 | 194,698 | -0.21(-1.26%) |
Oct 06, 2016 | 16.57 | 16.62 | 16.52 | 16.55 | 76,155 | -0.22(-1.31%) |
Oct 05, 2016 | 16.87 | 16.91 | 16.72 | 16.76 | 82,238 | -0.28(-1.62%) |
Oct 04, 2016 | 17.11 | 17.17 | 17.01 | 17.04 | 88,133 | +0.02(+0.11%) |
Oct 03, 2016 | 17.05 | 17.07 | 16.98 | 17.02 | 73,992 | +0.03(+0.17%) |
Sep 30, 2016 | 17.03 | 17.11 | 16.95 | 16.99 | 153,432 | +0.10(+0.56%) |
Sep 29, 2016 | 17.03 | 17.09 | 16.83 | 16.90 | 197,948 | +0.00(+0.00%) |
Sep 28, 2016 | 16.88 | 16.97 | 16.78 | 16.90 | 190,958 | +0.19(+1.14%) |
Sep 27, 2016 | 16.54 | 16.74 | 16.54 | 16.71 | 82,578 | +0.02(+0.11%) |
Sep 26, 2016 | 16.74 | 16.78 | 16.67 | 16.69 | 98,943 | -0.23(-1.35%) |
Sep 23, 2016 | 16.91 | 16.97 | 16.90 | 16.92 | 179,458 | -0.01(-0.06%) |
Sep 22, 2016 | 17.10 | 17.13 | 16.93 | 16.93 | 238,003 | +0.00(+0.00%) |
Sep 21, 2016 | 16.83 | 16.94 | 16.76 | 16.93 | 334,373 | +0.05(+0.28%) |
Sep 20, 2016 | 16.98 | 16.99 | 16.86 | 16.88 | 76,963 | +0.10(+0.62%) |
Sep 19, 2016 | 16.82 | 16.87 | 16.74 | 16.77 | 61,624 | +0.14(+0.86%) |
Sep 16, 2016 | 16.65 | 16.68 | 16.59 | 16.63 | 103,892 | -0.19(-1.13%) |
Sep 15, 2016 | 16.76 | 16.85 | 16.72 | 16.82 | 96,988 | +0.16(+0.97%) |
Sep 14, 2016 | 16.70 | 16.74 | 16.62 | 16.66 | 84,689 | +0.02(+0.11%) |
Sep 13, 2016 | 16.76 | 16.78 | 16.62 | 16.64 | 165,977 | -0.18(-1.07%) |
Sep 12, 2016 | 16.60 | 16.83 | 16.60 | 16.82 | 138,116 | +0.16(+0.97%) |
Sep 09, 2016 | 16.96 | 16.98 | 16.65 | 16.66 | 436,695 | -0.56(-3.26%) |
Sep 08, 2016 | 17.25 | 17.30 | 17.18 | 17.22 | 86,394 | -0.17(-0.98%) |
Sep 07, 2016 | 17.39 | 17.45 | 17.35 | 17.39 | 91,944 | +0.03(+0.16%) |
Sep 06, 2016 | 17.29 | 17.39 | 17.22 | 17.36 | 94,474 | +0.12(+0.72%) |
Sep 02, 2016 | 17.15 | 17.24 | 17.24 | 17.24 | 119,815 | +0.20(+1.17%) |
Sep 01, 2016 | 16.88 | 17.04 | 16.81 | 17.04 | 89,487 | +0.15(+0.90%) |
Aug 31, 2016 | 16.83 | 16.89 | 16.79 | 16.89 | 77,615 | +0.06(+0.34%) |
Aug 30, 2016 | 16.84 | 16.89 | 16.78 | 16.83 | 67,326 | -0.04(-0.23%) |
Aug 29, 2016 | 16.77 | 16.90 | 16.76 | 16.87 | 78,653 | +0.05(+0.28%) |
Aug 26, 2016 | 16.94 | 17.10 | 16.76 | 16.82 | 85,078 | -0.11(-0.67%) |
Aug 25, 2016 | 16.91 | 16.99 | 16.88 | 16.94 | 53,991 | -0.04(-0.22%) |
Aug 24, 2016 | 17.06 | 17.07 | 16.95 | 16.97 | 42,700 | -0.10(-0.61%) |
Aug 23, 2016 | 17.14 | 17.21 | 17.06 | 17.08 | 85,093 | +0.10(+0.62%) |
Aug 22, 2016 | 16.82 | 16.97 | 16.81 | 16.97 | 43,736 | +0.03(+0.17%) |
Aug 19, 2016 | 16.91 | 16.96 | 16.83 | 16.95 | 54,392 | -0.11(-0.67%) |
Aug 18, 2016 | 17.05 | 17.09 | 16.99 | 17.06 | 112,674 | +0.25(+1.47%) |
Aug 17, 2016 | 16.75 | 16.85 | 16.68 | 16.81 | 86,361 | +0.02(+0.11%) |
Aug 16, 2016 | 16.80 | 16.89 | 16.78 | 16.79 | 362,276 | -0.10(-0.56%) |
Aug 15, 2016 | 17.00 | 17.01 | 16.88 | 16.89 | 118,520 | -0.10(-0.56%) |
Aug 12, 2016 | 17.01 | 17.07 | 16.97 | 16.98 | 87,648 | -0.03(-0.17%) |
Aug 11, 2016 | 17.02 | 17.07 | 16.98 | 17.01 | 67,487 | +0.03(+0.17%) |
Aug 10, 2016 | 17.00 | 17.06 | 16.95 | 16.98 | 546,502 | +0.16(+0.96%) |
Aug 09, 2016 | 16.71 | 16.96 | 16.71 | 16.82 | 1,116,869 | +0.22(+1.32%) |
Aug 08, 2016 | 16.56 | 16.61 | 16.54 | 16.60 | 60,324 | -0.12(-0.74%) |
Aug 05, 2016 | 16.69 | 16.77 | 16.69 | 16.73 | 79,736 | +0.06(+0.34%) |
Aug 04, 2016 | 16.64 | 16.72 | 16.60 | 16.67 | 138,172 | -0.05(-0.28%) |
Aug 03, 2016 | 16.71 | 16.74 | 16.62 | 16.72 | 171,221 | -0.17(-1.03%) |
Aug 02, 2016 | 16.91 | 16.96 | 16.84 | 16.89 | 355,416 | -0.02(-0.11%) |