Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.10 | 21.13 | 20.96 | 21.00 | 154,753 | -0.05(-0.23%) |
May 30, 2017 | 20.98 | 21.07 | 20.98 | 21.05 | 199,978 | +0.01(+0.04%) |
May 26, 2017 | 21.04 | 21.05 | 21.00 | 21.04 | 2,499,738 | +0.03(+0.13%) |
May 25, 2017 | 20.94 | 21.06 | 20.93 | 21.01 | 104,969 | +0.14(+0.68%) |
May 24, 2017 | 20.85 | 20.88 | 20.80 | 20.87 | 127,743 | +0.10(+0.48%) |
May 23, 2017 | 20.81 | 20.84 | 20.73 | 20.77 | 138,481 | -0.00(-0.02%) |
May 22, 2017 | 20.62 | 20.77 | 20.62 | 20.77 | 117,178 | +0.20(+0.96%) |
May 19, 2017 | 20.56 | 20.64 | 20.55 | 20.58 | 162,230 | +0.14(+0.66%) |
May 18, 2017 | 20.31 | 20.50 | 20.31 | 20.44 | 462,694 | +0.08(+0.40%) |
May 17, 2017 | 20.72 | 20.74 | 20.35 | 20.36 | 239,929 | -0.51(-2.42%) |
May 16, 2017 | 20.81 | 20.87 | 20.75 | 20.87 | 124,158 | +0.10(+0.46%) |
May 15, 2017 | 20.69 | 20.77 | 20.69 | 20.77 | 181,336 | +0.14(+0.66%) |
May 12, 2017 | 20.60 | 20.64 | 20.58 | 20.63 | 736,454 | +0.07(+0.32%) |
May 11, 2017 | 20.51 | 20.57 | 20.45 | 20.57 | 115,649 | -0.01(-0.03%) |
May 10, 2017 | 20.53 | 20.64 | 20.49 | 20.57 | 77,985 | +0.03(+0.14%) |
May 09, 2017 | 20.52 | 20.59 | 20.51 | 20.55 | 141,315 | +0.10(+0.49%) |
May 08, 2017 | 20.41 | 20.48 | 20.39 | 20.45 | 121,324 | +0.05(+0.26%) |
May 05, 2017 | 20.32 | 20.39 | 20.29 | 20.39 | 85,283 | +0.10(+0.48%) |
May 04, 2017 | 20.28 | 20.31 | 20.25 | 20.30 | 84,481 | +0.02(+0.08%) |
May 03, 2017 | 20.26 | 20.29 | 20.22 | 20.28 | 150,607 | -0.03(-0.14%) |
May 02, 2017 | 20.30 | 20.33 | 20.25 | 20.31 | 533,037 | +0.08(+0.41%) |
May 01, 2017 | 20.14 | 20.26 | 20.11 | 20.22 | 136,520 | +0.17(+0.85%) |
Apr 28, 2017 | 20.06 | 20.07 | 20.00 | 20.05 | 127,508 | +0.10(+0.48%) |
Apr 27, 2017 | 19.93 | 19.98 | 19.91 | 19.96 | 113,146 | +0.13(+0.63%) |
Apr 26, 2017 | 19.88 | 19.92 | 19.83 | 19.83 | 95,301 | -0.07(-0.37%) |
Apr 25, 2017 | 19.86 | 19.94 | 19.84 | 19.91 | 231,458 | +0.16(+0.81%) |
Apr 24, 2017 | 19.72 | 19.76 | 19.68 | 19.75 | 425,341 | +0.26(+1.34%) |
Apr 21, 2017 | 19.49 | 19.52 | 19.45 | 19.49 | 107,510 | +0.00(+0.02%) |
Apr 20, 2017 | 19.35 | 19.50 | 19.35 | 19.48 | 84,188 | +0.23(+1.17%) |
Apr 19, 2017 | 19.33 | 19.37 | 19.25 | 19.25 | 251,144 | -0.05(-0.24%) |
Apr 18, 2017 | 19.25 | 19.33 | 19.25 | 19.30 | 313,277 | -0.05(-0.24%) |
Apr 17, 2017 | 19.21 | 19.35 | 19.21 | 19.35 | 88,308 | +0.14(+0.72%) |
Apr 13, 2017 | 19.22 | 19.34 | 19.20 | 19.21 | 150,289 | -0.02(-0.11%) |
Apr 12, 2017 | 19.28 | 19.31 | 19.20 | 19.23 | 339,911 | -0.06(-0.29%) |
Apr 11, 2017 | 19.33 | 19.33 | 19.13 | 19.29 | 110,796 | -0.08(-0.41%) |
Apr 10, 2017 | 19.41 | 19.43 | 19.35 | 19.36 | 91,696 | -0.04(-0.23%) |
Apr 07, 2017 | 19.39 | 19.43 | 19.34 | 19.41 | 112,267 | -0.02(-0.11%) |
Apr 06, 2017 | 19.47 | 19.47 | 19.40 | 19.43 | 149,232 | -0.03(-0.15%) |
Apr 05, 2017 | 19.56 | 19.64 | 19.43 | 19.46 | 101,848 | -0.04(-0.23%) |
Apr 04, 2017 | 19.43 | 19.51 | 19.40 | 19.50 | 90,334 | -0.00(-0.02%) |
Apr 03, 2017 | 19.53 | 19.57 | 19.40 | 19.51 | 183,100 | -0.00(-0.01%) |
Mar 31, 2017 | 19.49 | 19.56 | 19.48 | 19.51 | 115,433 | -0.04(-0.20%) |
Mar 30, 2017 | 19.52 | 19.58 | 19.52 | 19.55 | 211,957 | +0.03(+0.13%) |
Mar 29, 2017 | 19.48 | 19.55 | 19.47 | 19.52 | 344,898 | +0.01(+0.06%) |
Mar 28, 2017 | 19.37 | 19.55 | 19.37 | 19.51 | 111,204 | +0.13(+0.66%) |
Mar 27, 2017 | 19.20 | 19.42 | 19.19 | 19.38 | 1,060,979 | +0.05(+0.26%) |
Mar 24, 2017 | 19.34 | 19.44 | 19.29 | 19.33 | 86,958 | +0.05(+0.24%) |
Mar 23, 2017 | 19.32 | 19.36 | 19.26 | 19.29 | 151,703 | -0.08(-0.43%) |
Mar 22, 2017 | 19.22 | 19.38 | 19.22 | 19.37 | 254,494 | +0.15(+0.77%) |
Mar 21, 2017 | 19.55 | 19.59 | 19.22 | 19.22 | 175,846 | -0.24(-1.26%) |
Mar 20, 2017 | 19.46 | 19.51 | 19.44 | 19.47 | 150,238 | +0.04(+0.22%) |
Mar 17, 2017 | 19.44 | 19.47 | 19.41 | 19.42 | 1,643,883 | +0.01(+0.05%) |
Mar 16, 2017 | 19.42 | 19.44 | 19.37 | 19.42 | 791,148 | +0.10(+0.53%) |
Mar 15, 2017 | 19.22 | 19.37 | 19.17 | 19.31 | 157,874 | +0.15(+0.76%) |
Mar 14, 2017 | 19.18 | 19.20 | 19.12 | 19.17 | 59,649 | -0.03(-0.16%) |
Mar 13, 2017 | 19.19 | 19.23 | 19.19 | 19.20 | 271,460 | +0.04(+0.20%) |
Mar 10, 2017 | 19.15 | 19.19 | 19.11 | 19.16 | 72,781 | +0.12(+0.65%) |
Mar 09, 2017 | 19.04 | 19.07 | 18.96 | 19.04 | 88,792 | -0.01(-0.07%) |
Mar 08, 2017 | 19.08 | 19.12 | 19.05 | 19.05 | 95,830 | -0.01(-0.07%) |
Mar 07, 2017 | 19.03 | 19.12 | 19.03 | 19.07 | 207,442 | +0.04(+0.21%) |
Mar 06, 2017 | 18.98 | 19.06 | 18.96 | 19.03 | 182,062 | -0.02(-0.10%) |
Mar 03, 2017 | 19.02 | 19.05 | 18.96 | 19.04 | 100,957 | +0.03(+0.17%) |
Mar 02, 2017 | 19.13 | 19.15 | 19.00 | 19.01 | 323,569 | -0.13(-0.68%) |
Mar 01, 2017 | 18.98 | 19.16 | 18.95 | 19.14 | 757,381 | +0.27(+1.45%) |
Feb 28, 2017 | 18.93 | 18.93 | 18.84 | 18.87 | 77,972 | -0.06(-0.32%) |
Feb 27, 2017 | 18.95 | 18.95 | 18.89 | 18.93 | 43,625 | -0.02(-0.09%) |
Feb 24, 2017 | 18.84 | 18.95 | 18.83 | 18.95 | 177,050 | -0.01(-0.05%) |
Feb 23, 2017 | 19.01 | 19.03 | 18.90 | 18.96 | 79,488 | -0.00(-0.02%) |
Feb 22, 2017 | 18.92 | 18.98 | 18.90 | 18.96 | 788,435 | +0.01(+0.05%) |
Feb 21, 2017 | 18.88 | 18.97 | 18.86 | 18.95 | 253,621 | +0.12(+0.63%) |
Feb 17, 2017 | 18.83 | 18.83 | 18.83 | 0 | +0.00(+0.02%) | |
Feb 16, 2017 | 18.80 | 18.84 | 18.77 | 18.83 | 127,202 | +0.05(+0.28%) |
Feb 15, 2017 | 18.67 | 18.78 | 18.67 | 18.78 | 119,884 | +0.10(+0.51%) |
Feb 14, 2017 | 18.61 | 18.68 | 18.57 | 18.68 | 100,555 | +0.05(+0.24%) |
Feb 13, 2017 | 18.58 | 18.66 | 18.58 | 18.63 | 134,921 | +0.12(+0.63%) |
Feb 10, 2017 | 18.52 | 18.56 | 18.50 | 18.52 | 63,935 | +0.02(+0.12%) |
Feb 09, 2017 | 18.46 | 18.53 | 18.45 | 18.50 | 247,488 | +0.04(+0.20%) |
Feb 08, 2017 | 18.42 | 18.47 | 18.40 | 18.46 | 67,260 | +0.03(+0.17%) |
Feb 07, 2017 | 18.40 | 18.46 | 18.37 | 18.43 | 173,738 | +0.04(+0.22%) |
Feb 06, 2017 | 18.32 | 18.39 | 18.32 | 18.39 | 74,049 | +0.01(+0.05%) |
Feb 03, 2017 | 18.34 | 18.39 | 18.34 | 18.38 | 154,537 | +0.12(+0.67%) |
Feb 02, 2017 | 18.22 | 18.28 | 18.18 | 18.26 | 77,462 | +0.03(+0.19%) |
Feb 01, 2017 | 18.25 | 18.27 | 18.15 | 18.22 | 192,959 | +0.12(+0.64%) |
Jan 31, 2017 | 18.13 | 18.13 | 18.04 | 18.11 | 152,021 | -0.08(-0.47%) |
Jan 30, 2017 | 18.22 | 18.22 | 18.10 | 18.19 | 183,674 | -0.11(-0.62%) |
Jan 27, 2017 | 18.29 | 18.35 | 18.28 | 18.30 | 170,599 | +0.01(+0.06%) |
Jan 26, 2017 | 18.34 | 18.35 | 18.25 | 18.29 | 163,497 | -0.01(-0.08%) |
Jan 25, 2017 | 18.24 | 18.32 | 18.22 | 18.31 | 1,827,092 | +0.23(+1.29%) |
Jan 24, 2017 | 17.93 | 18.10 | 17.93 | 18.08 | 133,845 | +0.17(+0.96%) |
Jan 23, 2017 | 17.85 | 17.93 | 17.81 | 17.90 | 156,371 | +0.04(+0.25%) |
Jan 20, 2017 | 17.82 | 17.90 | 17.81 | 17.86 | 108,287 | +0.09(+0.52%) |
Jan 19, 2017 | 17.81 | 17.87 | 17.75 | 17.77 | 9,387,746 | -0.04(-0.22%) |
Jan 18, 2017 | 17.80 | 17.83 | 17.76 | 17.81 | 83,162 | +0.03(+0.19%) |
Jan 17, 2017 | 17.78 | 17.82 | 17.74 | 17.77 | 164,924 | -0.08(-0.42%) |
Jan 13, 2017 | 17.85 | 17.85 | 17.85 | 0 | +0.03(+0.15%) | |
Jan 12, 2017 | 17.81 | 17.83 | 17.67 | 17.82 | 136,481 | -0.02(-0.13%) |
Jan 11, 2017 | 17.75 | 17.85 | 17.73 | 17.84 | 125,903 | +0.12(+0.66%) |
Jan 10, 2017 | 17.74 | 17.79 | 17.71 | 17.73 | 77,099 | -0.00(-0.03%) |
Jan 09, 2017 | 17.68 | 17.76 | 17.68 | 17.73 | 211,970 | +0.05(+0.31%) |
Jan 06, 2017 | 17.56 | 17.71 | 17.51 | 17.68 | 242,444 | +0.13(+0.72%) |
Jan 05, 2017 | 17.49 | 17.55 | 17.49 | 17.55 | 267,448 | +0.09(+0.50%) |
Jan 04, 2017 | 17.41 | 17.49 | 17.41 | 17.46 | 127,431 | +0.07(+0.41%) |
Jan 03, 2017 | 17.37 | 17.47 | 17.30 | 17.39 | 513,051 | +0.14(+0.80%) |
Dec 30, 2016 | 17.25 | 17.25 | 17.25 | 0 | -0.14(-0.80%) | |
Dec 29, 2016 | 17.39 | 17.41 | 17.35 | 17.39 | 158,734 | +0.03(+0.15%) |
Dec 28, 2016 | 17.54 | 17.56 | 17.37 | 17.37 | 105,886 | -0.12(-0.69%) |
Dec 27, 2016 | 17.46 | 17.56 | 17.46 | 17.49 | 70,291 | +0.07(+0.40%) |
Dec 23, 2016 | 17.42 | 17.42 | 17.42 | 0 | +0.01(+0.08%) | |
Dec 22, 2016 | 17.46 | 17.46 | 17.36 | 17.40 | 99,963 | -0.09(-0.52%) |
Dec 21, 2016 | 17.49 | 17.53 | 17.45 | 17.49 | 104,357 | -0.04(-0.22%) |
Dec 20, 2016 | 17.51 | 17.54 | 17.49 | 17.53 | 131,695 | +0.06(+0.35%) |
Dec 19, 2016 | 17.41 | 17.53 | 17.37 | 17.47 | 130,876 | +0.10(+0.59%) |
Dec 16, 2016 | 17.52 | 17.52 | 17.35 | 17.37 | 97,634 | -0.10(-0.58%) |
Dec 15, 2016 | 17.43 | 17.56 | 17.43 | 17.47 | 4,097,333 | +0.05(+0.30%) |
Dec 14, 2016 | 17.52 | 17.58 | 17.42 | 17.42 | 192,595 | -0.09(-0.49%) |
Dec 13, 2016 | 17.39 | 17.59 | 17.39 | 17.50 | 92,300 | +0.19(+1.11%) |
Dec 12, 2016 | 17.33 | 17.34 | 17.25 | 17.31 | 122,497 | -0.09(-0.50%) |
Dec 09, 2016 | 17.34 | 17.40 | 17.33 | 17.40 | 114,335 | +0.09(+0.50%) |
Dec 08, 2016 | 17.27 | 17.35 | 17.25 | 17.31 | 107,088 | +0.09(+0.50%) |
Dec 07, 2016 | 16.97 | 17.27 | 16.96 | 17.23 | 91,078 | +0.30(+1.75%) |
Dec 06, 2016 | 16.93 | 16.97 | 16.88 | 16.93 | 756,879 | +0.03(+0.15%) |
Dec 05, 2016 | 16.82 | 16.93 | 16.77 | 16.90 | 233,801 | +0.17(+1.02%) |
Dec 02, 2016 | 16.63 | 16.76 | 16.62 | 16.73 | 261,970 | +0.05(+0.33%) |
Dec 01, 2016 | 17.04 | 17.08 | 16.65 | 16.68 | 1,505,117 | -0.41(-2.38%) |
Nov 30, 2016 | 17.26 | 17.27 | 17.07 | 17.09 | 208,330 | -0.10(-0.61%) |
Nov 29, 2016 | 17.15 | 17.29 | 17.15 | 17.19 | 84,592 | +0.03(+0.15%) |
Nov 28, 2016 | 17.16 | 17.23 | 17.15 | 17.16 | 165,327 | -0.02(-0.09%) |
Nov 25, 2016 | 17.15 | 17.18 | 17.12 | 17.18 | 360,027 | +0.06(+0.33%) |
Nov 23, 2016 | 17.12 | 17.12 | 17.12 | 0 | -0.08(-0.45%) | |
Nov 22, 2016 | 17.23 | 17.24 | 17.18 | 17.20 | 186,263 | +0.04(+0.21%) |
Nov 21, 2016 | 17.04 | 17.17 | 17.04 | 17.17 | 262,290 | +0.19(+1.14%) |
Nov 18, 2016 | 17.05 | 17.05 | 16.95 | 16.97 | 216,159 | -0.06(-0.34%) |
Nov 17, 2016 | 16.93 | 17.03 | 16.91 | 17.03 | 1,345,245 | +0.15(+0.91%) |
Nov 16, 2016 | 16.70 | 16.90 | 16.70 | 16.88 | 220,560 | +0.09(+0.55%) |
Nov 15, 2016 | 16.63 | 16.83 | 16.63 | 16.78 | 221,993 | +0.21(+1.29%) |
Nov 14, 2016 | 16.80 | 16.81 | 16.48 | 16.57 | 188,802 | -0.28(-1.67%) |
Nov 11, 2016 | 16.70 | 16.86 | 16.69 | 16.85 | 225,575 | +0.05(+0.29%) |
Nov 10, 2016 | 17.12 | 17.16 | 16.62 | 16.80 | 218,430 | -0.26(-1.53%) |
Nov 09, 2016 | 16.90 | 17.10 | 16.86 | 17.06 | 297,406 | -0.08(-0.49%) |
Nov 08, 2016 | 17.07 | 17.24 | 17.03 | 17.15 | 195,825 | +0.05(+0.31%) |
Nov 07, 2016 | 16.99 | 17.10 | 16.95 | 17.10 | 4,619,561 | +0.38(+2.26%) |
Nov 04, 2016 | 16.76 | 16.84 | 16.70 | 16.72 | 102,144 | -0.08(-0.47%) |
Nov 03, 2016 | 16.89 | 16.91 | 16.78 | 16.80 | 136,064 | -0.13(-0.75%) |
Nov 02, 2016 | 17.00 | 17.05 | 16.88 | 16.92 | 81,880 | -0.12(-0.72%) |
Nov 01, 2016 | 17.19 | 17.21 | 16.92 | 17.05 | 126,878 | -0.13(-0.75%) |
Oct 31, 2016 | 17.19 | 17.23 | 17.17 | 17.17 | 131,829 | +0.02(+0.12%) |
Oct 28, 2016 | 17.22 | 17.32 | 17.13 | 17.15 | 72,771 | +0.00(+0.01%) |
Oct 27, 2016 | 17.31 | 17.31 | 17.13 | 17.15 | 118,115 | -0.09(-0.50%) |
Oct 26, 2016 | 17.21 | 17.33 | 17.19 | 17.24 | 137,861 | -0.12(-0.67%) |
Oct 25, 2016 | 17.41 | 17.42 | 17.32 | 17.36 | 240,600 | -0.05(-0.31%) |
Oct 24, 2016 | 17.33 | 17.42 | 17.33 | 17.41 | 1,149,758 | +0.17(+0.98%) |
Oct 21, 2016 | 17.18 | 17.24 | 17.15 | 17.24 | 56,397 | +0.07(+0.42%) |
Oct 20, 2016 | 17.16 | 17.20 | 17.10 | 17.17 | 76,737 | -0.05(-0.28%) |
Oct 19, 2016 | 17.18 | 17.23 | 17.16 | 17.22 | 1,172,606 | +0.06(+0.34%) |
Oct 18, 2016 | 17.19 | 17.22 | 17.16 | 17.16 | 85,225 | +0.14(+0.80%) |
Oct 17, 2016 | 17.09 | 17.09 | 17.02 | 17.02 | 112,915 | -0.05(-0.30%) |
Oct 14, 2016 | 17.11 | 17.17 | 17.05 | 17.07 | 85,372 | +0.07(+0.41%) |
Oct 13, 2016 | 17.00 | 17.06 | 16.86 | 17.00 | 77,908 | -0.12(-0.72%) |
Oct 12, 2016 | 17.12 | 17.16 | 17.03 | 17.13 | 54,676 | -0.00(-0.03%) |
Oct 11, 2016 | 17.32 | 17.35 | 17.09 | 17.13 | 86,927 | -0.28(-1.60%) |
Oct 10, 2016 | 17.31 | 17.47 | 17.39 | 17.41 | 99,048 | +0.10(+0.55%) |
Oct 07, 2016 | 17.37 | 17.37 | 17.23 | 17.31 | 100,353 | -0.03(-0.19%) |
Oct 06, 2016 | 17.29 | 17.36 | 17.25 | 17.35 | 117,194 | +0.04(+0.23%) |
Oct 05, 2016 | 17.27 | 17.34 | 17.25 | 17.31 | 231,159 | +0.11(+0.65%) |
Oct 04, 2016 | 17.27 | 17.33 | 17.15 | 17.19 | 147,494 | -0.06(-0.34%) |
Oct 03, 2016 | 17.26 | 17.28 | 17.20 | 17.25 | 81,483 | -0.06(-0.33%) |
Sep 30, 2016 | 17.26 | 17.33 | 17.21 | 17.31 | 83,594 | +0.10(+0.56%) |
Sep 29, 2016 | 17.29 | 17.32 | 17.15 | 17.21 | 326,165 | -0.11(-0.61%) |
Sep 28, 2016 | 17.26 | 17.32 | 17.20 | 17.32 | 898,706 | +0.11(+0.62%) |
Sep 27, 2016 | 17.04 | 17.22 | 17.04 | 17.21 | 118,416 | +0.19(+1.09%) |
Sep 26, 2016 | 17.06 | 17.08 | 17.01 | 17.03 | 165,314 | -0.14(-0.84%) |
Sep 23, 2016 | 17.28 | 17.28 | 17.14 | 17.17 | 327,783 | -0.17(-0.97%) |
Sep 22, 2016 | 17.36 | 17.38 | 17.32 | 17.34 | 273,190 | +0.13(+0.75%) |
Sep 21, 2016 | 17.10 | 17.22 | 17.02 | 17.21 | 76,411 | +0.20(+1.16%) |
Sep 20, 2016 | 17.08 | 17.09 | 16.99 | 17.01 | 286,974 | +0.03(+0.16%) |
Sep 19, 2016 | 17.07 | 17.16 | 16.98 | 16.98 | 43,853 | -0.00(-0.02%) |
Sep 16, 2016 | 17.02 | 17.02 | 16.91 | 16.99 | 1,067,488 | -0.09(-0.50%) |
Sep 15, 2016 | 16.83 | 17.10 | 16.83 | 17.07 | 865,208 | +0.31(+1.88%) |
Sep 14, 2016 | 16.70 | 16.86 | 16.70 | 16.76 | 55,699 | +0.05(+0.31%) |
Sep 13, 2016 | 16.74 | 16.79 | 16.64 | 16.71 | 751,480 | -0.13(-0.79%) |
Sep 12, 2016 | 16.47 | 16.85 | 16.46 | 16.84 | 236,583 | +0.22(+1.31%) |
Sep 09, 2016 | 16.85 | 16.87 | 16.62 | 16.62 | 847,887 | -0.40(-2.34%) |
Sep 08, 2016 | 17.10 | 17.10 | 16.99 | 17.02 | 44,761 | -0.12(-0.72%) |
Sep 07, 2016 | 17.13 | 17.16 | 17.07 | 17.15 | 111,303 | +0.05(+0.30%) |
Sep 06, 2016 | 17.03 | 17.09 | 16.99 | 17.09 | 185,559 | +0.14(+0.82%) |
Sep 02, 2016 | 16.94 | 16.95 | 16.95 | 16.95 | 126,648 | +0.08(+0.48%) |
Sep 01, 2016 | 16.80 | 16.89 | 16.75 | 16.87 | 671,922 | +0.05(+0.28%) |
Aug 31, 2016 | 16.83 | 16.86 | 16.78 | 16.83 | 98,817 | -0.02(-0.11%) |
Aug 30, 2016 | 16.88 | 16.93 | 16.83 | 16.85 | 76,264 | -0.04(-0.21%) |
Aug 29, 2016 | 16.87 | 16.92 | 16.83 | 16.88 | 351,904 | +0.06(+0.38%) |
Aug 26, 2016 | 16.83 | 16.94 | 16.74 | 16.82 | 108,553 | -0.01(-0.04%) |
Aug 25, 2016 | 16.79 | 16.85 | 16.78 | 16.82 | 116,990 | +0.02(+0.09%) |
Aug 24, 2016 | 16.87 | 16.90 | 16.79 | 16.81 | 101,817 | -0.10(-0.58%) |
Aug 23, 2016 | 16.90 | 16.96 | 16.90 | 16.91 | 66,720 | +0.07(+0.44%) |
Aug 22, 2016 | 16.83 | 16.87 | 16.77 | 16.83 | 105,713 | -0.03(-0.19%) |
Aug 19, 2016 | 16.80 | 16.88 | 16.80 | 16.86 | 456,427 | +0.02(+0.14%) |
Aug 18, 2016 | 16.81 | 16.86 | 16.79 | 16.84 | 98,568 | +0.05(+0.32%) |
Aug 17, 2016 | 16.78 | 16.80 | 16.69 | 16.79 | 198,377 | -0.02(-0.10%) |
Aug 16, 2016 | 16.84 | 16.84 | 16.78 | 16.80 | 317,459 | -0.07(-0.41%) |
Aug 15, 2016 | 16.79 | 16.89 | 16.79 | 16.87 | 45,849 | +0.13(+0.78%) |
Aug 12, 2016 | 16.75 | 16.78 | 16.73 | 16.74 | 50,467 | -0.07(-0.41%) |
Aug 11, 2016 | 16.77 | 16.82 | 16.76 | 16.81 | 62,633 | +0.08(+0.49%) |
Aug 10, 2016 | 16.77 | 16.81 | 16.70 | 16.73 | 92,312 | -0.05(-0.31%) |
Aug 09, 2016 | 16.75 | 16.81 | 16.75 | 16.78 | 87,470 | +0.08(+0.51%) |
Aug 08, 2016 | 16.74 | 16.74 | 16.67 | 16.70 | 160,543 | +0.01(+0.06%) |
Aug 05, 2016 | 16.60 | 16.71 | 16.60 | 16.69 | 73,910 | +0.18(+1.12%) |
Aug 04, 2016 | 16.42 | 16.52 | 16.42 | 16.50 | 46,764 | +0.11(+0.68%) |
Aug 03, 2016 | 16.32 | 16.40 | 16.32 | 16.39 | 116,260 | +0.02(+0.11%) |
Aug 02, 2016 | 16.49 | 16.49 | 16.32 | 16.37 | 148,409 | -0.14(-0.85%) |
Aug 01, 2016 | 16.46 | 16.55 | 16.45 | 16.51 | 121,531 | +0.04(+0.21%) |
Jul 29, 2016 | 16.46 | 16.50 | 16.42 | 16.48 | 256,917 | +0.06(+0.36%) |
Jul 28, 2016 | 16.37 | 16.42 | 16.32 | 16.42 | 245,915 | +0.07(+0.42%) |
Jul 27, 2016 | 16.42 | 16.42 | 16.29 | 16.35 | 422,322 | +0.11(+0.65%) |
Jul 26, 2016 | 16.17 | 16.25 | 16.15 | 16.24 | 94,628 | +0.08(+0.48%) |
Jul 25, 2016 | 16.17 | 16.19 | 16.11 | 16.16 | 57,701 | -0.02(-0.11%) |
Jul 22, 2016 | 16.12 | 16.19 | 16.07 | 16.18 | 116,101 | +0.07(+0.47%) |
Jul 21, 2016 | 16.20 | 16.22 | 16.10 | 16.11 | 176,099 | -0.10(-0.64%) |
Jul 20, 2016 | 16.10 | 16.24 | 16.10 | 16.21 | 89,440 | +0.23(+1.42%) |
Jul 19, 2016 | 15.98 | 15.98 | 15.96 | 15.98 | 108,291 | -0.04(-0.26%) |
Jul 18, 2016 | 15.90 | 16.03 | 15.90 | 16.03 | 160,677 | +0.17(+1.04%) |
Jul 15, 2016 | 15.92 | 15.95 | 15.83 | 15.86 | 82,487 | -0.03(-0.20%) |
Jul 14, 2016 | 15.88 | 15.92 | 15.87 | 15.89 | 134,548 | +0.14(+0.90%) |
Jul 13, 2016 | 15.80 | 15.80 | 15.73 | 15.75 | 43,354 | -0.03(-0.16%) |
Jul 12, 2016 | 15.72 | 15.78 | 15.69 | 15.77 | 67,040 | +0.17(+1.09%) |
Jul 11, 2016 | 15.55 | 15.66 | 15.54 | 15.60 | 215,194 | +0.16(+1.02%) |
Jul 08, 2016 | 15.31 | 15.46 | 15.18 | 15.45 | 82,762 | +0.27(+1.76%) |
Jul 07, 2016 | 15.19 | 15.24 | 15.14 | 15.18 | 66,535 | +0.04(+0.27%) |
Jul 06, 2016 | 15.02 | 15.15 | 14.93 | 15.14 | 164,214 | +0.06(+0.37%) |
Jul 05, 2016 | 15.15 | 15.19 | 15.05 | 15.08 | 49,424 | -0.17(-1.09%) |
Jul 01, 2016 | 15.23 | 15.25 | 15.25 | 15.25 | 228,351 | +0.03(+0.21%) |
Jun 30, 2016 | 15.09 | 15.22 | 15.05 | 15.22 | 218,155 | +0.16(+1.04%) |
Jun 29, 2016 | 14.95 | 15.07 | 14.93 | 15.06 | 110,248 | +0.25(+1.72%) |
Jun 28, 2016 | 14.69 | 14.81 | 14.65 | 14.81 | 238,496 | +0.32(+2.19%) |
Jun 27, 2016 | 14.72 | 14.72 | 14.44 | 14.49 | 186,147 | -0.34(-2.31%) |
Jun 24, 2016 | 14.91 | 15.13 | 14.80 | 14.83 | 330,578 | -0.73(-4.66%) |
Jun 23, 2016 | 15.42 | 15.56 | 15.38 | 15.56 | 52,469 | +0.24(+1.57%) |
Jun 22, 2016 | 15.40 | 15.42 | 15.30 | 15.31 | 202,573 | -0.06(-0.37%) |
Jun 21, 2016 | 15.31 | 15.38 | 15.28 | 15.37 | 55,411 | +0.14(+0.91%) |
Jun 20, 2016 | 15.29 | 15.38 | 15.23 | 15.23 | 141,604 | +0.12(+0.77%) |
Jun 17, 2016 | 15.20 | 15.20 | 15.06 | 15.12 | 57,559 | -0.10(-0.64%) |
Jun 16, 2016 | 15.10 | 15.23 | 15.04 | 15.21 | 73,954 | +0.01(+0.05%) |
Jun 15, 2016 | 15.24 | 15.28 | 15.18 | 15.21 | 122,879 | +0.04(+0.29%) |
Jun 14, 2016 | 15.13 | 15.21 | 15.07 | 15.16 | 66,388 | -0.01(-0.08%) |
Jun 13, 2016 | 15.22 | 15.29 | 15.17 | 15.18 | 92,614 | -0.20(-1.27%) |
Jun 10, 2016 | 15.42 | 15.45 | 15.33 | 15.37 | 86,832 | -0.20(-1.31%) |
Jun 09, 2016 | 15.52 | 15.59 | 15.51 | 15.57 | 64,662 | -0.02(-0.12%) |
Jun 08, 2016 | 15.57 | 15.63 | 15.54 | 15.59 | 121,353 | +0.03(+0.17%) |
Jun 07, 2016 | 15.54 | 15.59 | 15.54 | 15.57 | 33,715 | +0.07(+0.46%) |
Jun 06, 2016 | 15.47 | 15.53 | 15.47 | 15.50 | 159,698 | +0.08(+0.53%) |
Jun 03, 2016 | 15.44 | 15.44 | 15.34 | 15.41 | 330,015 | -0.04(-0.23%) |
Jun 02, 2016 | 15.42 | 15.46 | 15.33 | 15.45 | 399,977 | +0.00(+0.02%) |