Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.32 | 18.56 | 18.18 | 18.26 | 21,729 | -0.14(-0.75%) |
May 30, 2017 | 18.34 | 18.54 | 18.34 | 18.40 | 8,939 | -0.15(-0.82%) |
May 26, 2017 | 18.50 | 18.62 | 18.44 | 18.56 | 10,835 | +0.08(+0.43%) |
May 25, 2017 | 18.39 | 18.58 | 18.28 | 18.48 | 12,271 | -0.05(-0.27%) |
May 24, 2017 | 18.58 | 18.62 | 18.40 | 18.53 | 10,525 | -0.07(-0.39%) |
May 23, 2017 | 18.55 | 18.86 | 18.49 | 18.60 | 9,609 | +0.15(+0.83%) |
May 22, 2017 | 18.48 | 18.50 | 18.25 | 18.45 | 12,206 | +0.04(+0.24%) |
May 19, 2017 | 18.90 | 19.01 | 18.35 | 18.40 | 25,909 | -0.28(-1.52%) |
May 18, 2017 | 18.28 | 19.34 | 18.28 | 18.69 | 22,299 | +0.09(+0.47%) |
May 17, 2017 | 18.93 | 19.08 | 18.18 | 18.60 | 33,785 | -0.75(-3.87%) |
May 16, 2017 | 19.42 | 19.43 | 19.07 | 19.35 | 9,943 | -0.12(-0.60%) |
May 15, 2017 | 19.07 | 19.46 | 19.06 | 19.46 | 12,597 | +0.71(+3.80%) |
May 12, 2017 | 18.86 | 19.06 | 18.56 | 18.75 | 14,554 | -0.18(-0.96%) |
May 11, 2017 | 18.99 | 19.20 | 18.77 | 18.93 | 18,083 | -0.11(-0.57%) |
May 10, 2017 | 18.97 | 19.46 | 18.96 | 19.04 | 17,541 | -0.05(-0.27%) |
May 09, 2017 | 19.43 | 19.86 | 19.02 | 19.09 | 12,922 | -0.24(-1.24%) |
May 08, 2017 | 19.41 | 19.82 | 19.25 | 19.33 | 16,993 | -0.08(-0.41%) |
May 05, 2017 | 19.46 | 19.49 | 19.19 | 19.41 | 15,777 | -0.07(-0.34%) |
May 04, 2017 | 19.65 | 19.74 | 19.36 | 19.48 | 5,851 | +0.04(+0.19%) |
May 03, 2017 | 19.51 | 19.75 | 19.41 | 19.44 | 15,469 | -0.12(-0.59%) |
May 02, 2017 | 19.62 | 19.62 | 19.44 | 19.56 | 11,111 | -0.04(-0.19%) |
May 01, 2017 | 19.80 | 19.89 | 19.30 | 19.59 | 15,810 | -0.01(-0.04%) |
Apr 28, 2017 | 19.90 | 19.99 | 19.51 | 19.60 | 27,731 | -0.23(-1.17%) |
Apr 27, 2017 | 20.26 | 20.29 | 19.72 | 19.83 | 16,923 | -0.40(-1.98%) |
Apr 26, 2017 | 20.42 | 20.69 | 20.16 | 20.23 | 43,819 | +0.20(+1.02%) |
Apr 25, 2017 | 20.12 | 20.34 | 19.99 | 20.03 | 25,234 | +0.17(+0.84%) |
Apr 24, 2017 | 19.82 | 20.13 | 19.73 | 19.86 | 26,133 | +0.25(+1.26%) |
Apr 21, 2017 | 19.65 | 19.70 | 19.23 | 19.62 | 31,172 | -0.03(-0.15%) |
Apr 20, 2017 | 19.20 | 19.91 | 18.53 | 19.65 | 28,249 | +0.41(+2.12%) |
Apr 19, 2017 | 18.90 | 19.41 | 18.90 | 19.24 | 34,874 | +0.39(+2.04%) |
Apr 18, 2017 | 18.38 | 18.90 | 18.32 | 18.85 | 20,941 | +0.33(+1.77%) |
Apr 17, 2017 | 18.62 | 18.62 | 18.26 | 18.53 | 14,616 | +0.27(+1.47%) |
Apr 13, 2017 | 18.64 | 18.64 | 18.20 | 18.26 | 31,209 | -0.36(-1.91%) |
Apr 12, 2017 | 19.16 | 19.16 | 18.54 | 18.61 | 27,988 | -0.54(-2.81%) |
Apr 11, 2017 | 18.58 | 19.19 | 18.42 | 19.15 | 35,052 | +0.53(+2.85%) |
Apr 10, 2017 | 18.95 | 19.31 | 18.57 | 18.62 | 29,082 | -0.36(-1.88%) |
Apr 07, 2017 | 19.09 | 19.14 | 18.91 | 18.98 | 11,450 | -0.17(-0.87%) |
Apr 06, 2017 | 19.09 | 19.55 | 18.64 | 19.14 | 112,968 | +0.11(+0.57%) |
Apr 05, 2017 | 19.70 | 19.77 | 18.98 | 19.03 | 81,368 | -0.47(-2.39%) |
Apr 04, 2017 | 19.73 | 19.80 | 19.29 | 19.50 | 28,277 | -0.16(-0.81%) |
Apr 03, 2017 | 19.52 | 19.78 | 19.39 | 19.66 | 53,837 | +0.02(+0.11%) |
Mar 31, 2017 | 19.82 | 19.94 | 19.29 | 19.64 | 122,172 | -0.01(-0.07%) |
Mar 30, 2017 | 18.99 | 19.79 | 18.89 | 19.65 | 79,648 | +0.79(+4.16%) |
Mar 29, 2017 | 18.82 | 18.98 | 18.74 | 18.87 | 17,949 | -0.08(-0.42%) |
Mar 28, 2017 | 18.92 | 19.34 | 18.58 | 18.95 | 75,507 | +0.01(+0.04%) |
Mar 27, 2017 | 18.46 | 19.08 | 18.34 | 18.94 | 64,052 | +0.07(+0.38%) |
Mar 24, 2017 | 19.05 | 19.18 | 18.72 | 18.87 | 84,019 | +0.00(+0.00%) |
Mar 23, 2017 | 18.41 | 19.23 | 18.16 | 18.87 | 67,843 | +0.43(+2.31%) |
Mar 22, 2017 | 19.03 | 19.05 | 18.12 | 18.44 | 57,892 | -0.55(-2.88%) |
Mar 21, 2017 | 21.18 | 21.19 | 18.77 | 18.99 | 119,637 | -1.80(-8.67%) |
Mar 20, 2017 | 21.12 | 21.13 | 20.47 | 20.79 | 115,856 | -0.34(-1.60%) |
Mar 17, 2017 | 20.31 | 21.41 | 20.10 | 21.13 | 113,887 | +0.77(+3.79%) |
Mar 16, 2017 | 19.97 | 20.63 | 19.89 | 20.36 | 153,863 | +0.47(+2.35%) |
Mar 15, 2017 | 19.87 | 20.11 | 19.53 | 19.89 | 106,491 | +0.31(+1.58%) |
Mar 14, 2017 | 19.49 | 19.67 | 19.16 | 19.58 | 38,011 | -0.11(-0.55%) |
Mar 13, 2017 | 19.52 | 20.05 | 19.45 | 19.69 | 83,196 | +0.17(+0.89%) |
Mar 10, 2017 | 19.71 | 20.01 | 19.31 | 19.52 | 71,740 | -0.01(-0.04%) |
Mar 09, 2017 | 19.67 | 19.88 | 19.45 | 19.52 | 63,855 | -0.03(-0.15%) |
Mar 08, 2017 | 19.56 | 19.96 | 19.36 | 19.55 | 74,061 | +0.17(+0.86%) |
Mar 07, 2017 | 19.56 | 19.56 | 19.37 | 19.39 | 17,863 | -0.07(-0.37%) |
Mar 06, 2017 | 19.41 | 19.71 | 19.27 | 19.46 | 21,220 | -0.21(-1.06%) |
Mar 03, 2017 | 19.73 | 19.89 | 19.48 | 19.67 | 25,900 | +0.20(+1.04%) |
Mar 02, 2017 | 19.78 | 19.78 | 19.41 | 19.47 | 20,322 | -0.52(-2.60%) |
Mar 01, 2017 | 20.09 | 20.20 | 19.85 | 19.98 | 20,318 | +0.45(+2.29%) |
Feb 28, 2017 | 19.84 | 19.96 | 19.54 | 19.54 | 25,003 | -0.35(-1.74%) |
Feb 27, 2017 | 19.95 | 20.11 | 19.78 | 19.88 | 18,235 | -0.08(-0.40%) |
Feb 24, 2017 | 19.95 | 20.06 | 19.70 | 19.96 | 13,541 | -0.14(-0.68%) |
Feb 23, 2017 | 20.55 | 21.58 | 19.92 | 20.10 | 18,969 | -0.01(-0.07%) |
Feb 22, 2017 | 20.00 | 20.15 | 20.00 | 20.11 | 13,924 | +0.13(+0.65%) |
Feb 21, 2017 | 20.11 | 20.30 | 19.94 | 19.98 | 18,976 | -0.18(-0.89%) |
Feb 17, 2017 | 20.16 | 20.16 | 20.16 | 0 | +0.27(+1.34%) | |
Feb 16, 2017 | 20.10 | 20.10 | 19.84 | 19.90 | 14,231 | -0.04(-0.22%) |
Feb 15, 2017 | 19.95 | 20.17 | 19.82 | 19.94 | 22,647 | +0.00(+0.00%) |
Feb 14, 2017 | 19.53 | 20.11 | 19.47 | 19.94 | 20,525 | +0.38(+1.95%) |
Feb 13, 2017 | 19.75 | 19.82 | 19.52 | 19.56 | 20,301 | +0.08(+0.41%) |
Feb 10, 2017 | 19.39 | 19.96 | 19.28 | 19.48 | 15,901 | +0.22(+1.16%) |
Feb 09, 2017 | 19.13 | 19.26 | 19.13 | 19.26 | 16,920 | +0.16(+0.83%) |
Feb 08, 2017 | 19.31 | 19.69 | 18.99 | 19.10 | 27,069 | -0.35(-1.82%) |
Feb 07, 2017 | 19.77 | 19.83 | 19.30 | 19.45 | 22,745 | -0.25(-1.28%) |
Feb 06, 2017 | 20.17 | 20.24 | 19.67 | 19.70 | 15,040 | -0.45(-2.25%) |
Feb 03, 2017 | 19.62 | 20.34 | 19.62 | 20.16 | 31,597 | +0.88(+4.56%) |
Feb 02, 2017 | 19.31 | 19.40 | 19.24 | 19.28 | 30,683 | -0.05(-0.26%) |
Feb 01, 2017 | 19.60 | 20.15 | 19.28 | 19.33 | 26,157 | -0.13(-0.67%) |
Jan 31, 2017 | 19.65 | 19.74 | 19.30 | 19.46 | 32,629 | -0.14(-0.74%) |
Jan 30, 2017 | 20.79 | 20.79 | 19.83 | 19.60 | 46,010 | -1.24(-5.95%) |
Jan 27, 2017 | 20.83 | 21.18 | 20.77 | 20.84 | 52,594 | -0.21(-0.99%) |
Jan 26, 2017 | 20.98 | 21.26 | 20.66 | 21.05 | 69,352 | +0.08(+0.38%) |
Jan 25, 2017 | 20.78 | 21.08 | 20.43 | 20.97 | 18,341 | +0.48(+2.36%) |
Jan 24, 2017 | 19.31 | 20.77 | 19.31 | 20.49 | 100,886 | +1.18(+6.12%) |
Jan 23, 2017 | 19.36 | 19.52 | 19.26 | 19.31 | 113,355 | -0.04(-0.22%) |
Jan 20, 2017 | 19.13 | 19.75 | 19.10 | 19.35 | 37,161 | +0.33(+1.74%) |
Jan 19, 2017 | 18.74 | 19.38 | 18.74 | 19.02 | 28,991 | +0.32(+1.70%) |
Jan 18, 2017 | 18.80 | 18.98 | 18.38 | 18.70 | 94,523 | -0.04(-0.23%) |
Jan 17, 2017 | 19.37 | 19.44 | 18.69 | 18.74 | 37,680 | -0.66(-3.38%) |
Jan 13, 2017 | 19.40 | 19.40 | 19.40 | 0 | +0.10(+0.52%) | |
Jan 12, 2017 | 20.38 | 20.72 | 18.91 | 19.30 | 98,389 | -1.20(-5.84%) |
Jan 11, 2017 | 21.39 | 21.39 | 20.21 | 20.50 | 68,812 | -1.01(-4.69%) |
Jan 10, 2017 | 21.46 | 22.05 | 21.33 | 21.50 | 30,219 | -0.17(-0.80%) |
Jan 09, 2017 | 22.01 | 22.18 | 21.50 | 21.68 | 35,569 | -0.51(-2.31%) |
Jan 06, 2017 | 22.77 | 22.81 | 22.12 | 22.19 | 27,030 | -0.43(-1.91%) |
Jan 05, 2017 | 22.66 | 23.06 | 22.27 | 22.62 | 37,866 | -0.21(-0.92%) |
Jan 04, 2017 | 22.95 | 22.98 | 22.48 | 22.83 | 18,532 | -0.06(-0.25%) |
Jan 03, 2017 | 23.57 | 23.57 | 22.38 | 22.89 | 42,788 | -0.71(-2.99%) |
Dec 30, 2016 | 23.59 | 23.59 | 23.59 | 0 | +0.39(+1.69%) | |
Dec 29, 2016 | 22.90 | 23.40 | 22.63 | 23.20 | 30,655 | +0.09(+0.37%) |
Dec 28, 2016 | 22.82 | 23.39 | 22.79 | 23.12 | 26,001 | +0.38(+1.66%) |
Dec 27, 2016 | 22.30 | 22.82 | 22.24 | 22.74 | 27,751 | +0.36(+1.63%) |
Dec 23, 2016 | 22.38 | 22.38 | 22.38 | 0 | -0.11(-0.51%) | |
Dec 22, 2016 | 22.43 | 22.81 | 22.25 | 22.49 | 27,608 | -0.06(-0.28%) |
Dec 21, 2016 | 22.48 | 22.80 | 22.14 | 22.55 | 24,537 | +0.10(+0.44%) |
Dec 20, 2016 | 22.36 | 22.79 | 22.30 | 22.45 | 31,825 | +0.21(+0.96%) |
Dec 19, 2016 | 22.23 | 22.66 | 22.08 | 22.24 | 25,859 | -0.11(-0.51%) |
Dec 16, 2016 | 21.76 | 22.38 | 21.68 | 22.35 | 153,048 | +0.61(+2.79%) |
Dec 15, 2016 | 21.38 | 21.95 | 21.26 | 21.75 | 39,564 | +0.38(+1.80%) |
Dec 14, 2016 | 21.67 | 21.74 | 21.07 | 21.36 | 19,599 | -0.40(-1.83%) |
Dec 13, 2016 | 22.16 | 22.16 | 21.46 | 21.76 | 37,875 | -0.21(-0.97%) |
Dec 12, 2016 | 22.24 | 22.24 | 21.43 | 21.98 | 32,511 | -0.24(-1.06%) |
Dec 09, 2016 | 21.73 | 22.50 | 21.40 | 22.21 | 37,075 | +0.58(+2.70%) |
Dec 08, 2016 | 21.28 | 21.78 | 21.28 | 21.63 | 48,659 | +0.24(+1.10%) |
Dec 07, 2016 | 21.03 | 21.56 | 20.96 | 21.39 | 39,885 | +0.16(+0.74%) |
Dec 06, 2016 | 21.24 | 21.48 | 21.13 | 21.23 | 38,009 | -0.01(-0.03%) |
Dec 05, 2016 | 21.05 | 21.48 | 20.96 | 21.24 | 28,909 | +0.37(+1.78%) |
Dec 02, 2016 | 20.99 | 21.10 | 20.70 | 20.87 | 10,713 | -0.05(-0.24%) |
Dec 01, 2016 | 20.66 | 21.12 | 20.66 | 20.92 | 20,158 | +0.24(+1.14%) |
Nov 30, 2016 | 20.99 | 21.36 | 20.59 | 20.69 | 22,435 | -0.22(-1.06%) |
Nov 29, 2016 | 20.67 | 21.02 | 20.46 | 20.91 | 19,937 | +0.26(+1.28%) |
Nov 28, 2016 | 20.95 | 21.03 | 20.43 | 20.64 | 39,865 | -0.38(-1.83%) |
Nov 25, 2016 | 20.95 | 21.03 | 20.46 | 21.03 | 5,866 | +0.22(+1.06%) |
Nov 23, 2016 | 20.81 | 20.81 | 20.81 | 0 | +0.02(+0.10%) | |
Nov 22, 2016 | 20.02 | 21.06 | 19.82 | 20.79 | 28,501 | +0.71(+3.55%) |
Nov 21, 2016 | 19.87 | 20.21 | 19.41 | 20.07 | 24,885 | +0.19(+0.97%) |
Nov 18, 2016 | 19.67 | 19.94 | 18.75 | 19.88 | 17,258 | +0.20(+1.01%) |
Nov 17, 2016 | 19.38 | 19.86 | 18.58 | 19.68 | 21,673 | +0.39(+2.03%) |
Nov 16, 2016 | 19.30 | 20.08 | 18.96 | 19.29 | 17,724 | -0.03(-0.15%) |
Nov 15, 2016 | 19.62 | 19.62 | 18.88 | 19.32 | 29,556 | -0.56(-2.80%) |
Nov 14, 2016 | 19.94 | 19.95 | 17.82 | 19.87 | 34,530 | -0.21(-1.06%) |
Nov 11, 2016 | 18.18 | 20.25 | 18.04 | 20.09 | 57,535 | +1.81(+9.91%) |
Nov 10, 2016 | 18.00 | 18.31 | 17.11 | 18.28 | 33,707 | +0.47(+2.64%) |
Nov 09, 2016 | 16.93 | 17.82 | 16.30 | 17.81 | 38,909 | +0.94(+5.58%) |
Nov 08, 2016 | 17.05 | 17.08 | 16.83 | 16.87 | 13,107 | -0.26(-1.50%) |
Nov 07, 2016 | 17.13 | 17.15 | 16.89 | 17.12 | 14,092 | +0.30(+1.78%) |
Nov 04, 2016 | 17.03 | 17.14 | 16.82 | 16.82 | 10,743 | +0.08(+0.47%) |
Nov 03, 2016 | 16.72 | 16.94 | 16.70 | 16.74 | 9,263 | -0.06(-0.34%) |
Nov 02, 2016 | 16.74 | 16.99 | 16.68 | 16.80 | 9,263 | +0.16(+0.99%) |
Nov 01, 2016 | 16.93 | 16.93 | 16.64 | 16.64 | 14,061 | -0.24(-1.39%) |
Oct 31, 2016 | 17.01 | 17.01 | 16.80 | 16.87 | 14,560 | -0.13(-0.75%) |
Oct 28, 2016 | 17.03 | 17.15 | 16.62 | 17.00 | 12,426 | +0.08(+0.46%) |
Oct 27, 2016 | 16.91 | 17.00 | 16.70 | 16.92 | 11,841 | -0.11(-0.67%) |
Oct 26, 2016 | 17.06 | 17.09 | 16.86 | 17.04 | 7,793 | +0.00(+0.00%) |
Oct 25, 2016 | 17.08 | 17.15 | 17.01 | 17.04 | 16,779 | -0.02(-0.13%) |
Oct 24, 2016 | 16.82 | 17.14 | 16.82 | 17.06 | 6,089 | +0.36(+2.13%) |
Oct 21, 2016 | 16.45 | 16.96 | 16.45 | 16.70 | 6,349 | +0.04(+0.26%) |
Oct 20, 2016 | 17.02 | 17.02 | 16.56 | 16.66 | 4,228 | +0.15(+0.91%) |
Oct 19, 2016 | 16.97 | 16.98 | 16.25 | 16.51 | 17,423 | +0.12(+0.74%) |
Oct 18, 2016 | 16.42 | 16.42 | 16.24 | 16.39 | 8,385 | +0.01(+0.09%) |
Oct 17, 2016 | 16.17 | 16.57 | 16.17 | 16.37 | 7,802 | +0.20(+1.23%) |
Oct 14, 2016 | 16.19 | 16.28 | 16.17 | 16.17 | 7,132 | +0.00(+0.00%) |
Oct 13, 2016 | 16.12 | 16.22 | 16.06 | 16.17 | 19,618 | -0.01(-0.09%) |
Oct 12, 2016 | 16.24 | 16.24 | 16.18 | 16.19 | 4,059 | -0.02(-0.13%) |
Oct 11, 2016 | 16.37 | 16.54 | 16.20 | 16.21 | 9,013 | -0.17(-1.04%) |
Oct 10, 2016 | 16.06 | 16.59 | 16.06 | 16.38 | 12,513 | +0.07(+0.44%) |
Oct 07, 2016 | 16.26 | 16.39 | 16.10 | 16.31 | 13,017 | +0.10(+0.62%) |
Oct 06, 2016 | 16.36 | 16.44 | 16.11 | 16.21 | 9,716 | -0.13(-0.79%) |
Oct 05, 2016 | 16.44 | 16.47 | 16.20 | 16.34 | 10,351 | -0.02(-0.13%) |
Oct 04, 2016 | 16.70 | 16.93 | 16.28 | 16.36 | 18,137 | -0.23(-1.38%) |
Oct 03, 2016 | 16.96 | 16.96 | 16.58 | 16.59 | 19,410 | -0.34(-1.98%) |
Sep 30, 2016 | 16.90 | 16.95 | 16.82 | 16.92 | 31,601 | +0.11(+0.67%) |
Sep 29, 2016 | 17.13 | 17.40 | 16.77 | 16.81 | 21,792 | -0.36(-2.10%) |
Sep 28, 2016 | 17.12 | 17.41 | 16.96 | 17.17 | 19,247 | +0.07(+0.41%) |
Sep 27, 2016 | 16.48 | 17.12 | 16.48 | 17.10 | 29,712 | +0.33(+1.98%) |
Sep 26, 2016 | 16.96 | 16.96 | 16.68 | 16.77 | 12,622 | -0.24(-1.41%) |
Sep 23, 2016 | 16.89 | 17.11 | 16.88 | 17.01 | 20,099 | +0.13(+0.75%) |
Sep 22, 2016 | 16.64 | 17.01 | 16.59 | 16.88 | 16,238 | +0.29(+1.74%) |
Sep 21, 2016 | 16.41 | 16.61 | 16.14 | 16.59 | 25,636 | +0.19(+1.16%) |
Sep 20, 2016 | 16.39 | 16.65 | 16.31 | 16.40 | 21,863 | +0.03(+0.17%) |
Sep 19, 2016 | 16.23 | 16.39 | 16.11 | 16.37 | 25,670 | +0.14(+0.87%) |
Sep 16, 2016 | 16.19 | 16.26 | 16.06 | 16.23 | 47,123 | +0.05(+0.31%) |
Sep 15, 2016 | 16.17 | 16.29 | 16.03 | 16.18 | 9,093 | +0.04(+0.22%) |
Sep 14, 2016 | 16.04 | 16.23 | 16.04 | 16.15 | 5,107 | +0.08(+0.53%) |
Sep 13, 2016 | 16.29 | 16.29 | 16.05 | 16.06 | 13,544 | -0.25(-1.52%) |
Sep 12, 2016 | 16.12 | 16.34 | 15.95 | 16.31 | 9,793 | +0.18(+1.09%) |
Sep 09, 2016 | 16.23 | 16.38 | 16.10 | 16.13 | 15,756 | -0.26(-1.59%) |
Sep 08, 2016 | 16.46 | 16.52 | 16.28 | 16.39 | 6,583 | -0.05(-0.30%) |
Sep 07, 2016 | 16.29 | 16.54 | 16.27 | 16.44 | 19,061 | +0.17(+1.04%) |
Sep 06, 2016 | 16.34 | 16.34 | 16.15 | 16.27 | 8,620 | +0.14(+0.88%) |
Sep 02, 2016 | 16.13 | 16.13 | 16.13 | 16.13 | 5,099 | +0.07(+0.44%) |
Sep 01, 2016 | 15.77 | 16.12 | 15.74 | 16.06 | 11,057 | +0.17(+1.07%) |
Aug 31, 2016 | 15.88 | 15.97 | 15.74 | 15.89 | 16,800 | -0.05(-0.31%) |
Aug 30, 2016 | 15.78 | 16.02 | 15.78 | 15.94 | 18,376 | +0.17(+1.07%) |
Aug 29, 2016 | 15.71 | 15.78 | 15.55 | 15.77 | 12,576 | +0.13(+0.81%) |
Aug 26, 2016 | 15.65 | 15.75 | 15.53 | 15.64 | 12,229 | +0.06(+0.41%) |
Aug 25, 2016 | 15.36 | 15.60 | 15.27 | 15.58 | 16,405 | +0.29(+1.89%) |
Aug 24, 2016 | 15.32 | 15.55 | 15.25 | 15.29 | 9,415 | +0.09(+0.60%) |
Aug 23, 2016 | 14.92 | 15.35 | 14.92 | 15.20 | 12,190 | +0.28(+1.84%) |
Aug 22, 2016 | 14.61 | 15.10 | 14.61 | 14.92 | 41,739 | +0.35(+2.37%) |
Aug 19, 2016 | 14.64 | 14.77 | 14.54 | 14.58 | 23,704 | -0.07(-0.48%) |
Aug 18, 2016 | 14.61 | 14.68 | 14.61 | 14.65 | 11,766 | +0.02(+0.14%) |
Aug 17, 2016 | 14.78 | 14.78 | 14.62 | 14.63 | 9,715 | -0.04(-0.24%) |
Aug 16, 2016 | 14.60 | 14.81 | 14.57 | 14.66 | 18,241 | +0.04(+0.24%) |
Aug 15, 2016 | 15.35 | 15.35 | 14.47 | 14.63 | 21,466 | +0.17(+1.17%) |
Aug 12, 2016 | 14.38 | 14.98 | 14.31 | 14.46 | 7,942 | -0.03(-0.20%) |
Aug 11, 2016 | 14.68 | 14.68 | 14.34 | 14.49 | 21,591 | -0.09(-0.63%) |
Aug 10, 2016 | 15.03 | 15.12 | 14.49 | 14.58 | 24,886 | -0.46(-3.05%) |
Aug 09, 2016 | 15.14 | 15.16 | 14.95 | 15.04 | 20,009 | -0.08(-0.56%) |
Aug 08, 2016 | 15.00 | 15.50 | 14.92 | 15.12 | 31,511 | -0.38(-2.46%) |
Aug 05, 2016 | 15.35 | 15.54 | 15.29 | 15.50 | 15,688 | +0.25(+1.62%) |
Aug 04, 2016 | 15.54 | 15.54 | 15.25 | 15.26 | 10,840 | -0.21(-1.37%) |
Aug 03, 2016 | 15.41 | 15.51 | 15.14 | 15.47 | 10,430 | +0.13(+0.83%) |
Aug 02, 2016 | 15.69 | 15.73 | 15.34 | 15.34 | 25,757 | -0.35(-2.21%) |
Aug 01, 2016 | 15.62 | 15.76 | 15.52 | 15.69 | 17,101 | +0.12(+0.77%) |
Jul 29, 2016 | 15.63 | 15.74 | 15.56 | 15.57 | 23,271 | -0.01(-0.05%) |
Jul 28, 2016 | 15.71 | 16.00 | 15.43 | 15.57 | 14,416 | -0.09(-0.59%) |
Jul 27, 2016 | 15.69 | 15.88 | 15.52 | 15.67 | 16,067 | -0.08(-0.49%) |
Jul 26, 2016 | 15.79 | 15.79 | 15.57 | 15.74 | 10,081 | +0.16(+1.04%) |
Jul 25, 2016 | 15.86 | 15.89 | 15.46 | 15.58 | 9,724 | -0.15(-0.94%) |
Jul 22, 2016 | 15.77 | 15.88 | 15.64 | 15.73 | 24,754 | +0.24(+1.55%) |
Jul 21, 2016 | 16.12 | 16.12 | 15.47 | 15.49 | 11,402 | -0.55(-3.43%) |
Jul 20, 2016 | 15.98 | 16.13 | 15.86 | 16.04 | 10,639 | +0.03(+0.18%) |
Jul 19, 2016 | 16.10 | 16.20 | 15.86 | 16.01 | 24,398 | -0.08(-0.53%) |
Jul 18, 2016 | 15.95 | 16.20 | 15.88 | 16.10 | 27,271 | +0.04(+0.26%) |
Jul 15, 2016 | 16.20 | 16.20 | 15.90 | 16.05 | 11,049 | +0.04(+0.22%) |
Jul 14, 2016 | 16.03 | 16.50 | 15.93 | 16.02 | 82,949 | +0.01(+0.09%) |
Jul 13, 2016 | 15.85 | 16.06 | 15.65 | 16.00 | 27,016 | +0.12(+0.76%) |
Jul 12, 2016 | 15.71 | 16.07 | 15.71 | 15.88 | 25,255 | +0.20(+1.31%) |
Jul 11, 2016 | 15.60 | 15.88 | 15.27 | 15.68 | 47,316 | +0.42(+2.73%) |
Jul 08, 2016 | 14.85 | 15.27 | 14.78 | 15.26 | 27,006 | +0.49(+3.30%) |
Jul 07, 2016 | 14.92 | 15.12 | 14.70 | 14.78 | 42,672 | +0.18(+1.21%) |
Jul 05, 2016 | 15.00 | 15.00 | 14.52 | 14.60 | 16,431 | -0.43(-2.87%) |
Jul 01, 2016 | 15.00 | 15.03 | 15.03 | 15.03 | 12,181 | -0.01(-0.09%) |
Jun 30, 2016 | 14.74 | 15.04 | 14.74 | 15.04 | 28,807 | +0.41(+2.77%) |
Jun 29, 2016 | 14.53 | 14.65 | 14.53 | 14.64 | 15,871 | +0.18(+1.26%) |
Jun 28, 2016 | 14.67 | 14.82 | 14.39 | 14.46 | 21,737 | +0.01(+0.05%) |
Jun 27, 2016 | 14.81 | 14.81 | 14.43 | 14.45 | 26,162 | -0.66(-4.39%) |
Jun 24, 2016 | 14.35 | 15.22 | 14.15 | 15.11 | 98,448 | +0.10(+0.65%) |
Jun 23, 2016 | 14.72 | 15.04 | 14.67 | 15.02 | 17,910 | +0.41(+2.77%) |
Jun 22, 2016 | 14.71 | 14.83 | 14.58 | 14.61 | 16,312 | -0.23(-1.55%) |
Jun 21, 2016 | 14.62 | 14.91 | 14.60 | 14.84 | 13,384 | +0.06(+0.43%) |
Jun 20, 2016 | 14.74 | 15.02 | 14.71 | 14.78 | 20,322 | +0.20(+1.39%) |
Jun 17, 2016 | 14.52 | 14.63 | 14.39 | 14.58 | 41,518 | +0.10(+0.68%) |
Jun 16, 2016 | 14.21 | 14.55 | 14.21 | 14.48 | 10,848 | +0.10(+0.68%) |
Jun 15, 2016 | 14.15 | 14.59 | 14.15 | 14.38 | 15,201 | +0.12(+0.83%) |
Jun 14, 2016 | 14.39 | 14.39 | 14.15 | 14.26 | 10,341 | -0.06(-0.39%) |
Jun 13, 2016 | 14.53 | 14.65 | 14.29 | 14.32 | 23,156 | -0.26(-1.77%) |
Jun 10, 2016 | 14.52 | 14.71 | 14.50 | 14.58 | 20,474 | +0.03(+0.19%) |
Jun 09, 2016 | 14.60 | 14.63 | 14.30 | 14.55 | 19,336 | -0.09(-0.62%) |
Jun 08, 2016 | 14.53 | 14.72 | 14.44 | 14.64 | 8,809 | +0.18(+1.26%) |
Jun 07, 2016 | 14.30 | 14.58 | 14.30 | 14.46 | 16,065 | +0.08(+0.53%) |
Jun 06, 2016 | 14.13 | 14.44 | 14.00 | 14.38 | 14,740 | +0.45(+3.21%) |
Jun 03, 2016 | 14.16 | 14.45 | 13.92 | 13.93 | 43,000 | -0.28(-1.97%) |
Jun 02, 2016 | 13.98 | 14.35 | 13.98 | 14.21 | 22,743 | -0.05(-0.34%) |