Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.06 | 18.24 | 18.02 | 18.10 | 730,745 | +0.07(+0.39%) |
Jan 30, 2017 | 18.32 | 18.32 | 18.01 | 18.02 | 763,712 | -0.29(-1.60%) |
Jan 27, 2017 | 18.47 | 18.47 | 18.23 | 18.32 | 970,126 | -0.09(-0.51%) |
Jan 26, 2017 | 18.55 | 18.58 | 18.36 | 18.41 | 1,361,643 | -0.12(-0.63%) |
Jan 25, 2017 | 18.46 | 18.54 | 18.42 | 18.53 | 1,461,349 | +0.06(+0.35%) |
Jan 24, 2017 | 18.35 | 18.48 | 18.28 | 18.46 | 1,143,278 | +0.06(+0.35%) |
Jan 23, 2017 | 18.13 | 18.42 | 18.13 | 18.40 | 1,088,638 | +0.23(+1.29%) |
Jan 20, 2017 | 17.96 | 18.17 | 17.90 | 18.17 | 1,014,490 | +0.21(+1.14%) |
Jan 19, 2017 | 18.05 | 18.08 | 17.91 | 17.96 | 1,095,353 | -0.16(-0.87%) |
Jan 18, 2017 | 18.12 | 18.18 | 18.05 | 18.12 | 826,899 | -0.05(-0.26%) |
Jan 17, 2017 | 18.08 | 18.18 | 18.01 | 18.17 | 988,388 | +0.14(+0.75%) |
Jan 13, 2017 | 18.03 | 18.03 | 18.03 | 0 | +0.23(+1.29%) | |
Jan 12, 2017 | 17.77 | 17.83 | 17.63 | 17.80 | 749,970 | +0.04(+0.23%) |
Jan 11, 2017 | 17.77 | 17.93 | 17.75 | 17.76 | 992,845 | -0.06(-0.33%) |
Jan 10, 2017 | 17.97 | 18.09 | 17.75 | 17.82 | 1,081,658 | -0.15(-0.82%) |
Jan 09, 2017 | 18.06 | 18.11 | 17.88 | 17.97 | 1,412,941 | -0.07(-0.39%) |
Jan 06, 2017 | 18.07 | 18.25 | 18.01 | 18.04 | 1,035,886 | -0.09(-0.49%) |
Jan 05, 2017 | 18.14 | 18.19 | 17.92 | 18.12 | 1,159,822 | -0.08(-0.42%) |
Jan 04, 2017 | 17.90 | 18.28 | 17.85 | 18.20 | 1,429,846 | +0.37(+2.07%) |
Jan 03, 2017 | 17.75 | 17.86 | 17.65 | 17.83 | 1,524,104 | +0.09(+0.50%) |
Dec 30, 2016 | 17.74 | 17.74 | 17.74 | 0 | +0.06(+0.33%) | |
Dec 29, 2016 | 17.34 | 17.72 | 17.34 | 17.68 | 872,367 | +0.33(+1.89%) |
Dec 28, 2016 | 17.46 | 17.47 | 17.31 | 17.36 | 637,464 | -0.10(-0.57%) |
Dec 27, 2016 | 17.46 | 17.54 | 17.41 | 17.46 | 665,724 | -0.05(-0.30%) |
Dec 23, 2016 | 17.51 | 17.51 | 17.51 | 0 | -0.04(-0.20%) | |
Dec 22, 2016 | 17.60 | 17.62 | 17.45 | 17.54 | 948,403 | -0.11(-0.63%) |
Dec 21, 2016 | 17.78 | 17.88 | 17.65 | 17.66 | 753,544 | -0.09(-0.53%) |
Dec 20, 2016 | 17.68 | 17.83 | 17.68 | 17.75 | 804,349 | +0.02(+0.10%) |
Dec 19, 2016 | 17.64 | 17.80 | 17.60 | 17.73 | 978,866 | +0.21(+1.21%) |
Dec 16, 2016 | 17.45 | 17.61 | 17.37 | 17.52 | 1,601,149 | +0.21(+1.22%) |
Dec 15, 2016 | 17.29 | 17.47 | 17.23 | 17.31 | 1,199,592 | -0.02(-0.10%) |
Dec 14, 2016 | 17.44 | 17.76 | 17.30 | 17.33 | 2,024,153 | -0.12(-0.71%) |
Dec 13, 2016 | 17.24 | 17.45 | 17.15 | 17.45 | 1,440,037 | +0.26(+1.54%) |
Dec 12, 2016 | 17.03 | 17.19 | 17.01 | 17.19 | 3,212,204 | +0.12(+0.69%) |
Dec 09, 2016 | 17.12 | 17.24 | 17.02 | 17.07 | 2,456,233 | -0.09(-0.51%) |
Dec 08, 2016 | 17.09 | 17.31 | 17.07 | 17.16 | 2,130,811 | -0.02(-0.10%) |
Dec 07, 2016 | 17.08 | 17.24 | 17.05 | 17.17 | 1,393,432 | +0.16(+0.93%) |
Dec 06, 2016 | 16.90 | 17.10 | 16.86 | 17.02 | 2,996,516 | +0.08(+0.48%) |
Dec 05, 2016 | 16.97 | 17.11 | 16.85 | 16.93 | 4,978,111 | +0.05(+0.28%) |
Dec 02, 2016 | 16.95 | 17.24 | 16.85 | 16.89 | 1,788,208 | +0.03(+0.17%) |
Dec 01, 2016 | 16.98 | 17.17 | 16.78 | 16.86 | 1,739,708 | -0.21(-1.20%) |
Nov 30, 2016 | 17.09 | 17.22 | 17.03 | 17.06 | 2,316,332 | -0.13(-0.78%) |
Nov 29, 2016 | 17.20 | 17.36 | 17.15 | 17.20 | 1,125,710 | +0.03(+0.17%) |
Nov 28, 2016 | 17.19 | 17.39 | 17.14 | 17.17 | 898,610 | -0.03(-0.17%) |
Nov 25, 2016 | 17.02 | 17.26 | 17.02 | 17.20 | 386,901 | +0.19(+1.10%) |
Nov 23, 2016 | 17.01 | 17.01 | 17.01 | 0 | -0.09(-0.51%) | |
Nov 22, 2016 | 16.99 | 17.41 | 16.99 | 17.10 | 1,908,200 | +0.16(+0.94%) |
Nov 21, 2016 | 17.14 | 17.23 | 16.93 | 16.94 | 1,225,656 | -0.12(-0.72%) |
Nov 18, 2016 | 16.96 | 17.13 | 16.93 | 17.06 | 1,225,508 | +0.13(+0.80%) |
Nov 17, 2016 | 17.01 | 17.09 | 16.93 | 16.93 | 877,318 | -0.05(-0.28%) |
Nov 16, 2016 | 16.96 | 17.04 | 16.80 | 16.97 | 1,240,676 | -0.01(-0.03%) |
Nov 15, 2016 | 17.11 | 17.22 | 16.87 | 16.98 | 1,405,482 | -0.09(-0.52%) |
Nov 14, 2016 | 16.80 | 17.12 | 16.62 | 17.07 | 1,834,703 | +0.28(+1.64%) |
Nov 11, 2016 | 16.78 | 17.05 | 16.77 | 16.79 | 1,041,247 | +0.00(+0.00%) |
Nov 10, 2016 | 17.13 | 17.13 | 16.73 | 16.79 | 1,597,529 | -0.32(-1.89%) |
Nov 09, 2016 | 17.14 | 17.20 | 16.89 | 17.12 | 1,376,655 | -0.26(-1.52%) |
Nov 08, 2016 | 17.50 | 17.53 | 17.32 | 17.38 | 1,084,223 | -0.10(-0.57%) |
Nov 07, 2016 | 17.16 | 17.55 | 17.15 | 17.48 | 1,513,199 | +0.47(+2.76%) |
Nov 04, 2016 | 17.05 | 17.14 | 16.99 | 17.01 | 1,232,908 | -0.01(-0.03%) |
Nov 03, 2016 | 16.46 | 17.12 | 16.45 | 17.02 | 1,140,902 | -0.05(-0.28%) |
Nov 02, 2016 | 17.38 | 17.41 | 17.06 | 17.06 | 1,214,234 | -0.35(-1.99%) |
Nov 01, 2016 | 17.66 | 17.67 | 17.37 | 17.41 | 1,355,876 | -0.32(-1.79%) |
Oct 31, 2016 | 17.35 | 17.84 | 17.32 | 17.73 | 1,328,598 | +0.47(+2.72%) |
Oct 28, 2016 | 17.38 | 17.46 | 17.20 | 17.26 | 713,071 | -0.08(-0.47%) |
Oct 27, 2016 | 17.50 | 17.51 | 17.26 | 17.34 | 1,397,304 | -0.22(-1.27%) |
Oct 26, 2016 | 17.82 | 17.86 | 17.51 | 17.56 | 1,118,483 | -0.29(-1.64%) |
Oct 25, 2016 | 17.97 | 17.97 | 17.82 | 17.85 | 727,459 | -0.13(-0.75%) |
Oct 24, 2016 | 17.95 | 18.15 | 17.83 | 17.99 | 1,013,351 | +0.10(+0.56%) |
Oct 21, 2016 | 17.84 | 17.93 | 17.73 | 17.89 | 655,460 | -0.02(-0.10%) |
Oct 20, 2016 | 17.98 | 18.08 | 17.79 | 17.91 | 712,925 | -0.06(-0.33%) |
Oct 19, 2016 | 18.01 | 18.05 | 17.92 | 17.97 | 1,024,448 | +0.01(+0.03%) |
Oct 18, 2016 | 18.08 | 18.18 | 17.93 | 17.96 | 1,390,649 | -0.01(-0.07%) |
Oct 17, 2016 | 17.95 | 18.09 | 17.90 | 17.97 | 1,789,528 | +0.10(+0.56%) |
Oct 14, 2016 | 18.02 | 18.03 | 17.81 | 17.87 | 1,144,048 | -0.11(-0.62%) |
Oct 13, 2016 | 17.68 | 18.02 | 17.66 | 17.98 | 1,690,434 | +0.28(+1.59%) |
Oct 12, 2016 | 17.41 | 17.71 | 17.40 | 17.70 | 1,617,873 | +0.29(+1.68%) |
Oct 11, 2016 | 17.51 | 17.56 | 17.34 | 17.41 | 1,048,864 | -0.06(-0.34%) |
Oct 10, 2016 | 17.51 | 17.63 | 17.44 | 17.47 | 884,191 | +0.01(+0.07%) |
Oct 07, 2016 | 17.50 | 17.66 | 17.29 | 17.46 | 1,058,048 | +0.07(+0.40%) |
Oct 06, 2016 | 17.26 | 17.44 | 17.11 | 17.39 | 1,297,009 | +0.12(+0.71%) |
Oct 05, 2016 | 17.46 | 17.55 | 17.22 | 17.26 | 2,472,616 | -0.18(-1.01%) |
Oct 04, 2016 | 17.70 | 17.72 | 17.36 | 17.44 | 1,315,334 | -0.27(-1.52%) |
Oct 03, 2016 | 17.66 | 17.87 | 17.58 | 17.71 | 2,103,266 | -0.02(-0.13%) |
Sep 30, 2016 | 18.39 | 18.40 | 17.72 | 17.73 | 2,096,496 | -0.13(-0.76%) |
Sep 29, 2016 | 18.00 | 18.07 | 17.83 | 17.87 | 1,470,418 | -0.14(-0.78%) |
Sep 28, 2016 | 17.98 | 18.12 | 17.94 | 18.01 | 1,167,805 | +0.01(+0.03%) |
Sep 27, 2016 | 18.31 | 18.37 | 17.97 | 18.00 | 1,311,744 | -0.22(-1.22%) |
Sep 26, 2016 | 18.17 | 18.26 | 18.08 | 18.22 | 1,765,637 | -0.01(-0.03%) |
Sep 23, 2016 | 18.15 | 18.28 | 17.95 | 18.23 | 1,658,272 | +0.01(+0.06%) |
Sep 22, 2016 | 18.20 | 18.33 | 18.10 | 18.22 | 1,641,013 | +0.13(+0.71%) |
Sep 21, 2016 | 17.87 | 18.18 | 17.84 | 18.09 | 1,517,010 | +0.25(+1.41%) |
Sep 20, 2016 | 17.92 | 17.99 | 17.82 | 17.84 | 854,834 | -0.05(-0.26%) |
Sep 19, 2016 | 17.77 | 17.98 | 17.74 | 17.88 | 1,137,434 | +0.11(+0.59%) |
Sep 16, 2016 | 17.61 | 17.87 | 17.56 | 17.78 | 3,644,157 | +0.13(+0.76%) |
Sep 15, 2016 | 17.51 | 17.66 | 17.42 | 17.64 | 1,188,635 | +0.13(+0.77%) |
Sep 14, 2016 | 17.65 | 17.73 | 17.49 | 17.51 | 1,806,981 | -0.21(-1.16%) |
Sep 13, 2016 | 18.05 | 18.08 | 17.66 | 17.71 | 1,310,060 | -0.46(-2.55%) |
Sep 12, 2016 | 18.25 | 18.28 | 17.98 | 18.18 | 2,408,479 | -0.04(-0.19%) |
Sep 09, 2016 | 18.49 | 18.49 | 18.11 | 18.21 | 3,612,218 | -0.41(-2.21%) |
Sep 08, 2016 | 18.59 | 18.72 | 18.52 | 18.62 | 2,913,858 | +0.02(+0.09%) |
Sep 07, 2016 | 18.63 | 18.72 | 18.49 | 18.61 | 4,971,479 | -0.04(-0.19%) |
Sep 06, 2016 | 18.61 | 18.65 | 18.50 | 18.64 | 1,737,738 | +0.06(+0.32%) |
Sep 02, 2016 | 18.48 | 18.58 | 18.58 | 18.58 | 1,056,845 | +0.13(+0.73%) |
Sep 01, 2016 | 18.40 | 18.48 | 18.22 | 18.45 | 1,699,495 | +0.09(+0.48%) |
Aug 31, 2016 | 18.22 | 18.38 | 18.13 | 18.36 | 2,342,967 | +0.14(+0.74%) |
Aug 30, 2016 | 18.11 | 18.23 | 17.98 | 18.22 | 1,900,217 | +0.06(+0.36%) |
Aug 29, 2016 | 17.97 | 18.26 | 17.97 | 18.16 | 1,329,573 | +0.22(+1.21%) |
Aug 26, 2016 | 17.97 | 18.13 | 17.84 | 17.94 | 1,669,425 | -0.03(-0.16%) |
Aug 25, 2016 | 17.91 | 18.04 | 17.91 | 17.97 | 1,137,771 | +0.01(+0.03%) |
Aug 24, 2016 | 17.95 | 17.98 | 17.79 | 17.97 | 1,253,612 | +0.01(+0.03%) |
Aug 23, 2016 | 17.75 | 17.96 | 17.74 | 17.96 | 1,254,980 | +0.23(+1.29%) |
Aug 22, 2016 | 17.65 | 17.80 | 17.58 | 17.73 | 743,642 | +0.09(+0.53%) |
Aug 19, 2016 | 17.76 | 17.86 | 17.54 | 17.64 | 978,488 | -0.18(-1.02%) |
Aug 18, 2016 | 17.66 | 17.84 | 17.66 | 17.82 | 1,943,905 | +0.05(+0.30%) |
Aug 17, 2016 | 17.71 | 17.77 | 17.54 | 17.77 | 1,377,033 | +0.06(+0.33%) |
Aug 16, 2016 | 17.51 | 17.74 | 17.34 | 17.71 | 1,693,149 | +0.11(+0.60%) |
Aug 15, 2016 | 17.73 | 18.00 | 17.57 | 17.60 | 2,286,464 | +0.13(+0.74%) |
Aug 12, 2016 | 17.42 | 17.62 | 17.42 | 17.47 | 826,962 | +0.05(+0.30%) |
Aug 11, 2016 | 17.55 | 17.58 | 17.31 | 17.42 | 936,147 | -0.09(-0.50%) |
Aug 10, 2016 | 17.51 | 17.59 | 17.46 | 17.51 | 903,834 | -0.01(-0.03%) |
Aug 09, 2016 | 17.40 | 17.52 | 17.32 | 17.51 | 955,249 | +0.12(+0.67%) |
Aug 08, 2016 | 17.37 | 17.41 | 17.26 | 17.40 | 1,946,225 | +0.02(+0.13%) |
Aug 05, 2016 | 17.52 | 17.58 | 17.36 | 17.37 | 1,750,247 | -0.08(-0.47%) |
Aug 04, 2016 | 17.62 | 17.63 | 17.43 | 17.46 | 1,317,561 | -0.12(-0.67%) |
Aug 03, 2016 | 17.44 | 17.65 | 17.44 | 17.57 | 1,418,789 | +0.09(+0.54%) |
Aug 02, 2016 | 17.62 | 17.66 | 17.37 | 17.48 | 1,941,591 | -0.15(-0.86%) |
Aug 01, 2016 | 17.60 | 17.63 | 17.51 | 17.63 | 1,838,301 | +0.02(+0.10%) |
Jul 29, 2016 | 17.47 | 17.63 | 17.34 | 17.61 | 2,753,416 | +0.23(+1.35%) |
Jul 28, 2016 | 17.19 | 17.43 | 17.17 | 17.38 | 1,140,674 | +0.18(+1.02%) |
Jul 27, 2016 | 17.15 | 17.28 | 17.10 | 17.20 | 2,150,369 | +0.01(+0.07%) |
Jul 26, 2016 | 17.28 | 17.34 | 17.16 | 17.19 | 1,563,702 | -0.04(-0.24%) |
Jul 25, 2016 | 17.28 | 17.37 | 17.22 | 17.23 | 987,667 | -0.05(-0.27%) |
Jul 22, 2016 | 17.20 | 17.40 | 17.20 | 17.28 | 1,709,927 | +0.01(+0.03%) |
Jul 21, 2016 | 17.19 | 17.35 | 17.15 | 17.27 | 917,284 | -0.01(-0.07%) |
Jul 20, 2016 | 17.43 | 17.47 | 17.23 | 17.29 | 1,558,379 | -0.15(-0.88%) |
Jul 19, 2016 | 17.23 | 17.45 | 17.20 | 17.44 | 1,089,229 | +0.23(+1.33%) |
Jul 18, 2016 | 17.19 | 17.24 | 17.16 | 17.21 | 735,195 | -0.01(-0.03%) |
Jul 15, 2016 | 17.31 | 17.33 | 17.16 | 17.22 | 1,009,944 | -0.07(-0.41%) |
Jul 14, 2016 | 17.39 | 17.46 | 17.27 | 17.29 | 1,127,714 | -0.08(-0.44%) |
Jul 13, 2016 | 17.31 | 17.39 | 17.28 | 17.36 | 1,104,334 | +0.05(+0.27%) |
Jul 12, 2016 | 17.53 | 17.58 | 17.29 | 17.31 | 1,570,567 | -0.21(-1.21%) |
Jul 11, 2016 | 17.22 | 17.57 | 17.09 | 17.53 | 1,790,333 | +0.31(+1.81%) |
Jul 08, 2016 | 17.30 | 17.23 | 17.21 | 17.22 | 1,801,411 | -0.01(-0.07%) |
Jul 07, 2016 | 17.41 | 17.46 | 17.20 | 17.23 | 1,024,042 | -0.21(-1.18%) |
Jul 06, 2016 | 17.29 | 17.48 | 17.29 | 17.43 | 1,818,682 | +0.06(+0.37%) |
Jul 05, 2016 | 17.23 | 17.40 | 17.20 | 17.37 | 1,655,107 | +0.11(+0.65%) |
Jul 01, 2016 | 17.14 | 17.26 | 17.26 | 17.26 | 1,151,264 | +0.16(+0.96%) |
Jun 30, 2016 | 16.95 | 17.09 | 16.79 | 17.09 | 2,620,145 | +0.15(+0.90%) |
Jun 29, 2016 | 16.92 | 17.00 | 16.91 | 16.94 | 1,866,383 | +0.11(+0.63%) |
Jun 28, 2016 | 16.92 | 17.01 | 16.78 | 16.83 | 2,194,041 | +0.07(+0.42%) |
Jun 27, 2016 | 16.83 | 17.01 | 16.72 | 16.76 | 1,429,618 | -0.23(-1.35%) |
Jun 24, 2016 | 16.83 | 17.10 | 16.62 | 16.99 | 2,330,139 | -0.08(-0.45%) |
Jun 23, 2016 | 17.11 | 17.15 | 17.00 | 17.07 | 1,215,225 | +0.05(+0.28%) |
Jun 22, 2016 | 17.08 | 17.14 | 17.00 | 17.02 | 597,212 | +0.01(+0.03%) |
Jun 21, 2016 | 16.99 | 17.14 | 16.98 | 17.02 | 761,774 | +0.04(+0.21%) |
Jun 20, 2016 | 16.93 | 17.12 | 16.93 | 16.98 | 1,424,047 | +0.12(+0.73%) |
Jun 17, 2016 | 16.89 | 16.97 | 16.79 | 16.86 | 1,386,432 | -0.09(-0.52%) |
Jun 16, 2016 | 16.85 | 16.97 | 16.81 | 16.95 | 698,344 | +0.00(+0.00%) |
Jun 15, 2016 | 16.89 | 17.05 | 16.89 | 16.95 | 929,408 | +0.01(+0.07%) |
Jun 14, 2016 | 16.99 | 16.99 | 16.89 | 16.93 | 771,638 | -0.06(-0.38%) |
Jun 13, 2016 | 17.15 | 17.26 | 16.98 | 17.00 | 588,551 | -0.14(-0.82%) |
Jun 10, 2016 | 17.16 | 17.22 | 17.08 | 17.14 | 1,243,941 | -0.08(-0.48%) |
Jun 09, 2016 | 17.17 | 17.24 | 17.12 | 17.22 | 608,164 | +0.05(+0.27%) |
Jun 08, 2016 | 17.09 | 17.24 | 16.85 | 17.17 | 865,895 | +0.07(+0.41%) |
Jun 07, 2016 | 17.21 | 17.29 | 17.06 | 17.10 | 618,927 | -0.12(-0.68%) |
Jun 06, 2016 | 17.29 | 17.45 | 17.16 | 17.22 | 854,473 | -0.08(-0.47%) |
Jun 03, 2016 | 17.31 | 17.41 | 17.16 | 17.30 | 1,537,353 | +0.07(+0.41%) |
Jun 02, 2016 | 17.12 | 17.23 | 17.02 | 17.23 | 1,290,945 | +0.11(+0.65%) |
Jun 01, 2016 | 16.89 | 17.12 | 16.83 | 17.12 | 1,296,917 | +0.17(+1.00%) |
May 31, 2016 | 17.00 | 17.09 | 16.88 | 16.95 | 1,614,335 | -0.02(-0.10%) |
May 27, 2016 | 16.95 | 16.97 | 16.97 | 16.97 | 1,128,938 | +0.05(+0.28%) |
May 26, 2016 | 16.86 | 17.06 | 16.73 | 16.92 | 1,416,999 | +0.08(+0.45%) |
May 25, 2016 | 16.84 | 16.90 | 16.62 | 16.85 | 3,738,840 | +0.08(+0.46%) |
May 24, 2016 | 16.37 | 16.87 | 16.31 | 16.77 | 2,376,803 | +0.50(+3.10%) |
May 23, 2016 | 16.23 | 16.31 | 16.14 | 16.26 | 1,618,351 | +0.07(+0.43%) |
May 20, 2016 | 16.09 | 16.37 | 15.95 | 16.19 | 1,183,506 | +0.15(+0.91%) |
May 19, 2016 | 16.07 | 16.12 | 15.91 | 16.05 | 1,312,879 | -0.14(-0.83%) |
May 18, 2016 | 16.28 | 16.36 | 16.03 | 16.18 | 957,721 | -0.12(-0.76%) |
May 17, 2016 | 16.51 | 16.59 | 16.24 | 16.31 | 979,113 | -0.31(-1.84%) |
May 16, 2016 | 16.38 | 16.66 | 16.37 | 16.61 | 1,117,313 | +0.21(+1.29%) |
May 13, 2016 | 16.65 | 16.65 | 16.37 | 16.40 | 1,268,436 | -0.26(-1.55%) |
May 12, 2016 | 16.71 | 16.71 | 16.50 | 16.66 | 900,820 | +0.02(+0.11%) |
May 11, 2016 | 16.79 | 16.82 | 16.62 | 16.64 | 1,481,310 | -0.23(-1.36%) |
May 10, 2016 | 16.89 | 16.96 | 16.76 | 16.87 | 848,350 | -0.04(-0.24%) |
May 09, 2016 | 16.86 | 16.98 | 16.73 | 16.91 | 1,631,832 | +0.07(+0.42%) |
May 06, 2016 | 16.63 | 16.95 | 16.60 | 16.84 | 1,792,750 | +0.21(+1.23%) |
May 05, 2016 | 16.63 | 16.70 | 16.37 | 16.63 | 1,720,391 | -0.01(-0.03%) |
May 04, 2016 | 16.52 | 16.72 | 16.52 | 16.64 | 1,053,489 | +0.02(+0.14%) |
May 03, 2016 | 16.64 | 16.71 | 16.51 | 16.62 | 1,169,589 | -0.09(-0.56%) |
May 02, 2016 | 16.46 | 16.81 | 16.40 | 16.71 | 1,710,866 | +0.33(+2.04%) |
Apr 29, 2016 | 16.72 | 16.72 | 16.26 | 16.38 | 1,443,645 | -0.34(-2.04%) |
Apr 28, 2016 | 16.73 | 16.83 | 16.59 | 16.72 | 1,058,940 | -0.02(-0.11%) |
Apr 27, 2016 | 16.99 | 16.99 | 16.55 | 16.73 | 2,882,231 | +0.52(+3.18%) |
Apr 26, 2016 | 15.98 | 16.25 | 15.94 | 16.22 | 1,972,248 | +0.26(+1.62%) |
Apr 25, 2016 | 15.98 | 16.03 | 15.95 | 15.96 | 1,966,615 | -0.06(-0.37%) |
Apr 22, 2016 | 15.84 | 16.12 | 15.80 | 16.02 | 1,658,947 | +0.18(+1.15%) |
Apr 21, 2016 | 16.23 | 16.28 | 15.81 | 15.84 | 1,477,547 | -0.38(-2.32%) |
Apr 20, 2016 | 16.52 | 16.56 | 16.21 | 16.21 | 2,144,544 | -0.32(-1.92%) |
Apr 19, 2016 | 16.60 | 16.66 | 16.45 | 16.53 | 1,339,063 | -0.05(-0.28%) |
Apr 18, 2016 | 16.58 | 16.68 | 16.51 | 16.58 | 710,075 | -0.03(-0.18%) |
Apr 15, 2016 | 16.51 | 16.68 | 16.51 | 16.60 | 843,714 | +0.11(+0.68%) |
Apr 14, 2016 | 16.52 | 16.54 | 16.45 | 16.49 | 827,586 | -0.06(-0.35%) |
Apr 13, 2016 | 16.37 | 16.60 | 16.30 | 16.55 | 1,603,243 | +0.22(+1.33%) |
Apr 12, 2016 | 16.15 | 16.34 | 16.10 | 16.34 | 685,311 | +0.15(+0.91%) |
Apr 11, 2016 | 16.43 | 16.45 | 16.16 | 16.19 | 418,042 | -0.22(-1.32%) |
Apr 08, 2016 | 16.30 | 16.56 | 16.28 | 16.41 | 521,883 | +0.18(+1.12%) |
Apr 07, 2016 | 16.29 | 16.37 | 16.17 | 16.22 | 630,945 | -0.09(-0.54%) |
Apr 06, 2016 | 16.34 | 16.35 | 16.15 | 16.31 | 587,335 | -0.05(-0.32%) |
Apr 05, 2016 | 16.34 | 16.46 | 16.29 | 16.36 | 892,624 | -0.04(-0.22%) |
Apr 04, 2016 | 16.52 | 16.54 | 16.37 | 16.40 | 666,784 | -0.11(-0.67%) |
Apr 01, 2016 | 16.44 | 16.58 | 16.43 | 16.51 | 607,240 | -0.05(-0.28%) |
Mar 31, 2016 | 16.46 | 16.58 | 16.39 | 16.56 | 908,520 | +0.02(+0.14%) |
Mar 30, 2016 | 16.57 | 16.65 | 16.48 | 16.53 | 589,227 | -0.04(-0.25%) |
Mar 29, 2016 | 16.24 | 16.58 | 16.24 | 16.58 | 873,764 | +0.32(+1.99%) |
Mar 28, 2016 | 16.15 | 16.31 | 16.15 | 16.25 | 1,020,600 | +0.12(+0.76%) |
Mar 24, 2016 | 16.05 | 16.13 | 16.13 | 16.13 | 929,022 | +0.08(+0.51%) |
Mar 23, 2016 | 16.37 | 16.42 | 16.04 | 16.05 | 1,050,009 | -0.33(-2.04%) |
Mar 22, 2016 | 16.42 | 16.48 | 16.25 | 16.38 | 981,172 | -0.13(-0.82%) |
Mar 21, 2016 | 16.45 | 16.59 | 16.34 | 16.52 | 1,514,912 | +0.03(+0.18%) |
Mar 18, 2016 | 16.56 | 16.77 | 16.45 | 16.49 | 1,607,450 | -0.03(-0.18%) |
Mar 17, 2016 | 16.34 | 16.56 | 16.24 | 16.52 | 558,357 | +0.19(+1.15%) |
Mar 16, 2016 | 16.21 | 16.40 | 16.12 | 16.33 | 724,611 | +0.08(+0.47%) |
Mar 15, 2016 | 16.12 | 16.25 | 16.08 | 16.25 | 1,701,852 | +0.07(+0.44%) |
Mar 14, 2016 | 16.11 | 16.21 | 15.90 | 16.18 | 1,195,125 | +0.05(+0.29%) |
Mar 11, 2016 | 15.88 | 16.18 | 15.88 | 16.14 | 889,819 | +0.38(+2.38%) |
Mar 10, 2016 | 16.06 | 16.07 | 15.67 | 15.76 | 918,034 | -0.20(-1.25%) |
Mar 09, 2016 | 15.94 | 16.05 | 15.89 | 15.96 | 1,380,931 | +0.05(+0.33%) |
Mar 08, 2016 | 15.88 | 15.98 | 15.82 | 15.91 | 1,196,487 | -0.05(-0.29%) |
Mar 07, 2016 | 15.87 | 15.99 | 15.82 | 15.95 | 1,980,325 | +0.02(+0.15%) |
Mar 04, 2016 | 16.07 | 16.14 | 15.82 | 15.93 | 2,868,428 | -0.16(-0.98%) |
Mar 03, 2016 | 16.18 | 16.21 | 16.05 | 16.09 | 1,237,743 | -0.05(-0.33%) |
Mar 02, 2016 | 15.95 | 16.15 | 15.89 | 16.14 | 1,027,458 | +0.16(+0.99%) |
Mar 01, 2016 | 15.64 | 16.02 | 15.64 | 15.98 | 1,172,602 | +0.36(+2.29%) |
Feb 29, 2016 | 15.85 | 16.02 | 15.58 | 15.62 | 1,711,484 | -0.23(-1.44%) |
Feb 26, 2016 | 16.14 | 16.22 | 15.84 | 15.85 | 1,474,494 | -0.26(-1.64%) |
Feb 25, 2016 | 15.82 | 16.16 | 15.82 | 16.12 | 1,181,068 | +0.36(+2.27%) |
Feb 24, 2016 | 15.68 | 15.80 | 15.55 | 15.76 | 1,767,292 | +0.00(+0.00%) |
Feb 23, 2016 | 15.96 | 16.14 | 15.73 | 15.76 | 1,128,887 | -0.21(-1.29%) |
Feb 22, 2016 | 15.78 | 16.01 | 15.68 | 15.97 | 1,198,915 | +0.28(+1.80%) |
Feb 19, 2016 | 15.18 | 15.84 | 15.18 | 15.68 | 2,104,827 | +0.51(+3.36%) |
Feb 18, 2016 | 15.49 | 15.49 | 15.13 | 15.17 | 2,562,536 | -0.32(-2.05%) |
Feb 17, 2016 | 15.43 | 15.57 | 15.34 | 15.49 | 1,829,512 | +0.15(+0.96%) |
Feb 16, 2016 | 15.15 | 15.38 | 15.15 | 15.34 | 1,605,147 | +0.28(+1.83%) |
Feb 12, 2016 | 14.97 | 15.07 | 15.07 | 15.07 | 2,223,790 | +0.16(+1.06%) |
Feb 11, 2016 | 15.16 | 15.16 | 14.80 | 14.91 | 2,205,755 | -0.42(-2.72%) |
Feb 10, 2016 | 15.45 | 15.60 | 15.28 | 15.33 | 2,155,965 | -0.07(-0.46%) |
Feb 09, 2016 | 15.16 | 15.52 | 15.05 | 15.40 | 2,282,415 | +0.12(+0.81%) |
Feb 08, 2016 | 15.75 | 15.75 | 14.99 | 15.27 | 1,771,923 | -0.59(-3.70%) |
Feb 05, 2016 | 15.85 | 15.96 | 15.74 | 15.86 | 1,582,195 | -0.05(-0.33%) |
Feb 04, 2016 | 15.84 | 16.01 | 15.75 | 15.91 | 1,153,715 | +0.06(+0.37%) |
Feb 03, 2016 | 15.76 | 15.92 | 15.55 | 15.85 | 1,055,323 | +0.13(+0.86%) |
Feb 02, 2016 | 15.84 | 15.85 | 15.66 | 15.72 | 1,077,861 | -0.19(-1.22%) |