Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.85 | 14.88 | 14.53 | 14.59 | 215,606 | -0.17(-1.15%) |
Jun 29, 2017 | 14.65 | 14.80 | 14.51 | 14.76 | 269,222 | +0.10(+0.70%) |
Jun 28, 2017 | 14.41 | 14.70 | 14.35 | 14.65 | 198,347 | +0.40(+2.82%) |
Jun 27, 2017 | 14.10 | 14.33 | 14.10 | 14.25 | 253,302 | +0.09(+0.67%) |
Jun 26, 2017 | 14.17 | 14.21 | 14.13 | 14.16 | 447,218 | +0.02(+0.15%) |
Jun 23, 2017 | 14.10 | 14.24 | 14.07 | 14.13 | 943,308 | -0.01(-0.05%) |
Jun 22, 2017 | 14.18 | 14.34 | 14.09 | 14.14 | 185,038 | -0.01(-0.10%) |
Jun 21, 2017 | 14.16 | 14.32 | 14.10 | 14.16 | 160,123 | -0.07(-0.51%) |
Jun 20, 2017 | 14.24 | 14.29 | 14.11 | 14.23 | 187,327 | -0.05(-0.36%) |
Jun 19, 2017 | 14.53 | 14.53 | 14.21 | 14.28 | 252,180 | -0.27(-1.85%) |
Jun 16, 2017 | 14.65 | 14.68 | 14.47 | 14.55 | 316,593 | -0.18(-1.23%) |
Jun 15, 2017 | 14.59 | 14.84 | 14.59 | 14.73 | 146,563 | +0.04(+0.30%) |
Jun 14, 2017 | 14.77 | 14.83 | 14.59 | 14.69 | 184,300 | +0.01(+0.05%) |
Jun 13, 2017 | 14.53 | 14.74 | 14.34 | 14.68 | 293,582 | +0.17(+1.20%) |
Jun 12, 2017 | 14.13 | 14.71 | 13.97 | 14.51 | 421,983 | +0.49(+3.47%) |
Jun 09, 2017 | 13.95 | 14.16 | 13.82 | 14.02 | 318,840 | +0.17(+1.21%) |
Jun 08, 2017 | 14.00 | 14.02 | 13.82 | 13.85 | 126,237 | -0.07(-0.47%) |
Jun 07, 2017 | 13.80 | 14.02 | 13.73 | 13.92 | 131,077 | +0.12(+0.84%) |
Jun 06, 2017 | 13.71 | 13.90 | 13.57 | 13.80 | 176,444 | +0.07(+0.53%) |
Jun 05, 2017 | 13.72 | 13.83 | 13.63 | 13.73 | 158,317 | -0.02(-0.16%) |
Jun 02, 2017 | 13.79 | 14.00 | 13.74 | 13.75 | 127,451 | +0.03(+0.21%) |
Jun 01, 2017 | 13.57 | 13.78 | 13.50 | 13.72 | 196,679 | +0.12(+0.85%) |
May 31, 2017 | 13.57 | 13.63 | 13.44 | 13.60 | 188,207 | +0.04(+0.32%) |
May 30, 2017 | 13.79 | 13.79 | 13.55 | 13.56 | 96,238 | -0.20(-1.43%) |
May 26, 2017 | 13.81 | 13.87 | 13.73 | 13.76 | 88,461 | -0.08(-0.58%) |
May 25, 2017 | 13.76 | 13.95 | 13.75 | 13.84 | 203,707 | +0.09(+0.69%) |
May 24, 2017 | 13.67 | 13.84 | 13.60 | 13.74 | 120,938 | +0.11(+0.80%) |
May 23, 2017 | 13.70 | 13.73 | 13.60 | 13.63 | 102,348 | -0.02(-0.16%) |
May 22, 2017 | 13.56 | 13.73 | 13.55 | 13.65 | 138,897 | +0.12(+0.86%) |
May 19, 2017 | 13.38 | 13.67 | 13.38 | 13.54 | 275,820 | +0.08(+0.59%) |
May 18, 2017 | 13.36 | 13.55 | 13.31 | 13.46 | 221,155 | +0.06(+0.43%) |
May 17, 2017 | 13.35 | 13.48 | 13.34 | 13.40 | 187,876 | +0.02(+0.16%) |
May 16, 2017 | 13.59 | 13.65 | 13.34 | 13.38 | 223,009 | -0.16(-1.18%) |
May 15, 2017 | 13.63 | 13.71 | 13.50 | 13.54 | 246,502 | -0.03(-0.21%) |
May 12, 2017 | 13.73 | 13.81 | 13.56 | 13.57 | 162,304 | -0.17(-1.22%) |
May 11, 2017 | 14.08 | 14.10 | 13.65 | 13.73 | 303,034 | -0.38(-2.68%) |
May 10, 2017 | 14.03 | 14.24 | 14.03 | 14.11 | 117,476 | +0.09(+0.62%) |
May 09, 2017 | 14.00 | 14.11 | 13.88 | 14.03 | 126,231 | +0.07(+0.47%) |
May 08, 2017 | 14.04 | 14.10 | 13.91 | 13.96 | 195,050 | -0.08(-0.57%) |
May 05, 2017 | 14.08 | 14.22 | 14.00 | 14.04 | 147,807 | -0.01(-0.10%) |
May 04, 2017 | 14.36 | 14.36 | 13.92 | 14.05 | 110,162 | -0.33(-2.27%) |
May 03, 2017 | 14.45 | 14.63 | 14.30 | 14.38 | 228,697 | -0.14(-0.95%) |
May 02, 2017 | 14.51 | 14.62 | 14.47 | 14.52 | 165,538 | +0.00(+0.00%) |
May 01, 2017 | 14.37 | 14.61 | 14.28 | 14.52 | 186,150 | +0.23(+1.63%) |
Apr 28, 2017 | 14.69 | 14.77 | 14.27 | 14.29 | 310,483 | -0.44(-2.96%) |
Apr 27, 2017 | 14.88 | 14.89 | 14.71 | 14.72 | 166,991 | -0.12(-0.83%) |
Apr 26, 2017 | 14.84 | 15.04 | 14.78 | 14.85 | 161,865 | -0.02(-0.15%) |
Apr 25, 2017 | 14.82 | 15.00 | 14.77 | 14.87 | 157,545 | +0.09(+0.64%) |
Apr 24, 2017 | 15.22 | 15.22 | 14.68 | 14.77 | 208,502 | -0.29(-1.93%) |
Apr 21, 2017 | 15.30 | 15.32 | 15.01 | 15.06 | 179,227 | -0.15(-1.00%) |
Apr 20, 2017 | 15.19 | 15.28 | 15.12 | 15.22 | 130,649 | +0.01(+0.05%) |
Apr 19, 2017 | 15.28 | 15.38 | 15.12 | 15.21 | 108,909 | -0.08(-0.52%) |
Apr 18, 2017 | 15.24 | 15.30 | 15.16 | 15.29 | 100,385 | +0.10(+0.67%) |
Apr 17, 2017 | 15.23 | 15.25 | 15.06 | 15.19 | 116,381 | +0.07(+0.43%) |
Apr 13, 2017 | 15.17 | 15.23 | 15.06 | 15.12 | 58,663 | -0.07(-0.48%) |
Apr 12, 2017 | 15.20 | 15.32 | 15.12 | 15.20 | 94,493 | -0.03(-0.19%) |
Apr 11, 2017 | 15.06 | 15.34 | 14.90 | 15.22 | 324,061 | +0.18(+1.21%) |
Apr 10, 2017 | 15.04 | 15.10 | 14.93 | 15.04 | 81,319 | +0.05(+0.34%) |
Apr 07, 2017 | 15.06 | 15.09 | 14.93 | 14.99 | 132,295 | -0.02(-0.15%) |
Apr 06, 2017 | 14.99 | 15.07 | 14.85 | 15.01 | 150,435 | +0.04(+0.29%) |
Apr 05, 2017 | 14.96 | 15.07 | 14.92 | 14.97 | 171,204 | +0.02(+0.15%) |
Apr 04, 2017 | 14.82 | 15.00 | 14.80 | 14.95 | 146,551 | +0.15(+0.98%) |
Apr 03, 2017 | 14.93 | 15.01 | 14.76 | 14.80 | 115,610 | -0.14(-0.92%) |
Mar 31, 2017 | 14.84 | 14.99 | 14.63 | 14.94 | 473,945 | +0.07(+0.49%) |
Mar 30, 2017 | 14.60 | 14.97 | 14.59 | 14.87 | 130,505 | +0.24(+1.61%) |
Mar 29, 2017 | 14.70 | 14.76 | 14.54 | 14.63 | 184,570 | -0.02(-0.15%) |
Mar 28, 2017 | 14.48 | 14.69 | 14.47 | 14.65 | 147,702 | +0.15(+1.04%) |
Mar 27, 2017 | 14.64 | 14.75 | 14.42 | 14.50 | 120,043 | -0.15(-1.03%) |
Mar 24, 2017 | 14.69 | 14.81 | 14.56 | 14.65 | 108,520 | +0.03(+0.20%) |
Mar 23, 2017 | 14.71 | 14.91 | 14.56 | 14.63 | 117,681 | -0.01(-0.05%) |
Mar 22, 2017 | 14.88 | 14.88 | 14.41 | 14.63 | 132,528 | -0.19(-1.26%) |
Mar 21, 2017 | 14.98 | 15.11 | 14.80 | 14.82 | 186,471 | -0.12(-0.82%) |
Mar 20, 2017 | 14.98 | 14.99 | 14.85 | 14.94 | 200,273 | +0.04(+0.24%) |
Mar 17, 2017 | 14.83 | 14.98 | 14.78 | 14.90 | 456,847 | +0.00(+0.00%) |
Mar 16, 2017 | 14.65 | 14.97 | 14.65 | 14.90 | 172,891 | +0.18(+1.22%) |
Mar 15, 2017 | 14.42 | 14.83 | 14.42 | 14.73 | 170,495 | +0.31(+2.14%) |
Mar 14, 2017 | 14.31 | 14.47 | 14.28 | 14.42 | 107,297 | -0.04(-0.25%) |
Mar 13, 2017 | 14.75 | 14.11 | 14.45 | 198,021 | -0.24(-1.66%) | |
Mar 10, 2017 | 14.57 | 14.80 | 14.47 | 14.70 | 222,673 | +0.19(+1.29%) |
Mar 09, 2017 | 14.94 | 14.98 | 14.50 | 14.51 | 97,726 | -0.39(-2.65%) |
Mar 08, 2017 | 15.46 | 15.46 | 14.90 | 14.90 | 88,115 | -0.57(-3.71%) |
Mar 07, 2017 | 15.49 | 15.67 | 15.44 | 15.48 | 75,864 | -0.05(-0.32%) |
Mar 06, 2017 | 15.62 | 15.69 | 15.51 | 15.53 | 90,909 | -0.22(-1.37%) |
Mar 03, 2017 | 15.84 | 15.91 | 15.55 | 15.74 | 95,130 | -0.15(-0.95%) |
Mar 02, 2017 | 15.95 | 16.16 | 15.82 | 15.89 | 64,600 | -0.06(-0.36%) |
Mar 01, 2017 | 16.12 | 16.27 | 15.86 | 15.95 | 130,084 | -0.03(-0.18%) |
Feb 28, 2017 | 16.13 | 16.29 | 15.95 | 15.98 | 105,107 | -0.24(-1.50%) |
Feb 27, 2017 | 16.02 | 16.33 | 15.92 | 16.22 | 159,467 | +0.24(+1.53%) |
Feb 24, 2017 | 15.94 | 16.04 | 15.81 | 15.98 | 95,245 | -0.03(-0.18%) |
Feb 23, 2017 | 15.98 | 16.06 | 15.81 | 16.01 | 72,506 | +0.12(+0.77%) |
Feb 22, 2017 | 16.02 | 16.16 | 15.76 | 15.89 | 132,574 | -0.15(-0.94%) |
Feb 21, 2017 | 15.87 | 16.23 | 15.87 | 16.04 | 201,328 | +0.09(+0.59%) |
Feb 17, 2017 | 15.95 | 15.95 | 15.95 | 0 | +0.06(+0.41%) | |
Feb 16, 2017 | 15.81 | 15.97 | 15.79 | 15.88 | 104,593 | +0.06(+0.41%) |
Feb 15, 2017 | 15.81 | 15.87 | 15.62 | 15.82 | 100,169 | -0.11(-0.68%) |
Feb 14, 2017 | 15.97 | 16.16 | 15.85 | 15.92 | 108,418 | -0.14(-0.89%) |
Feb 13, 2017 | 16.22 | 16.22 | 16.02 | 16.07 | 68,891 | -0.06(-0.40%) |
Feb 10, 2017 | 15.79 | 16.23 | 15.79 | 16.13 | 114,986 | +0.33(+2.09%) |
Feb 09, 2017 | 15.77 | 15.99 | 15.70 | 15.80 | 102,012 | +0.05(+0.32%) |
Feb 08, 2017 | 15.71 | 15.87 | 15.60 | 15.75 | 113,920 | +0.01(+0.09%) |
Feb 07, 2017 | 16.07 | 16.17 | 15.68 | 15.74 | 123,838 | -0.29(-1.79%) |
Feb 06, 2017 | 16.24 | 16.27 | 15.97 | 16.02 | 100,516 | -0.14(-0.89%) |
Feb 03, 2017 | 16.15 | 16.25 | 16.00 | 16.17 | 121,165 | +0.16(+1.03%) |
Feb 02, 2017 | 16.03 | 16.14 | 15.97 | 16.00 | 87,541 | +0.04(+0.22%) |
Feb 01, 2017 | 16.12 | 16.35 | 15.92 | 15.97 | 102,513 | -0.14(-0.85%) |
Jan 31, 2017 | 16.03 | 16.28 | 15.97 | 16.10 | 124,603 | +0.11(+0.67%) |
Jan 30, 2017 | 16.22 | 16.22 | 15.95 | 16.00 | 102,896 | -0.29(-1.76%) |
Jan 27, 2017 | 16.58 | 16.58 | 16.18 | 16.28 | 79,212 | -0.23(-1.39%) |
Jan 26, 2017 | 16.67 | 16.68 | 16.50 | 16.51 | 71,837 | -0.11(-0.65%) |
Jan 25, 2017 | 16.70 | 16.70 | 16.53 | 16.62 | 95,812 | -0.02(-0.13%) |
Jan 24, 2017 | 16.53 | 16.71 | 16.46 | 16.64 | 151,276 | +0.04(+0.22%) |
Jan 23, 2017 | 16.68 | 16.76 | 16.58 | 16.60 | 132,571 | -0.07(-0.43%) |
Jan 20, 2017 | 16.60 | 16.80 | 16.57 | 16.68 | 123,863 | +0.01(+0.04%) |
Jan 19, 2017 | 16.67 | 16.86 | 16.58 | 16.67 | 106,551 | -0.07(-0.43%) |
Jan 18, 2017 | 16.84 | 16.85 | 16.66 | 16.74 | 154,233 | -0.09(-0.55%) |
Jan 17, 2017 | 16.82 | 16.92 | 16.73 | 16.83 | 131,011 | +0.06(+0.34%) |
Jan 13, 2017 | 16.78 | 16.78 | 16.78 | 0 | -0.04(-0.26%) | |
Jan 12, 2017 | 16.83 | 16.86 | 16.51 | 16.82 | 142,606 | +0.04(+0.21%) |
Jan 11, 2017 | 16.73 | 16.78 | 16.47 | 16.78 | 248,125 | +0.06(+0.34%) |
Jan 10, 2017 | 16.88 | 16.88 | 16.68 | 16.73 | 139,963 | -0.22(-1.27%) |
Jan 09, 2017 | 17.16 | 17.32 | 16.88 | 16.94 | 101,364 | -0.22(-1.30%) |
Jan 06, 2017 | 17.32 | 17.32 | 17.02 | 17.16 | 106,245 | -0.16(-0.91%) |
Jan 05, 2017 | 17.33 | 17.48 | 17.15 | 17.32 | 140,517 | -0.10(-0.58%) |
Jan 04, 2017 | 17.14 | 17.49 | 17.06 | 17.42 | 217,729 | +0.35(+2.04%) |
Jan 03, 2017 | 17.24 | 17.24 | 16.80 | 17.07 | 215,755 | -0.03(-0.17%) |
Dec 30, 2016 | 17.10 | 17.10 | 17.10 | 0 | +0.21(+1.22%) | |
Dec 29, 2016 | 16.68 | 16.95 | 16.59 | 16.90 | 282,873 | +0.18(+1.06%) |
Dec 28, 2016 | 16.92 | 16.92 | 16.67 | 16.72 | 112,528 | -0.21(-1.22%) |
Dec 27, 2016 | 16.98 | 17.14 | 16.92 | 16.93 | 94,355 | -0.11(-0.67%) |
Dec 23, 2016 | 17.04 | 17.04 | 17.04 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 16.98 | 17.20 | 16.76 | 17.03 | 124,984 | +0.06(+0.33%) |
Dec 21, 2016 | 17.21 | 17.44 | 16.95 | 16.98 | 107,687 | -0.28(-1.64%) |
Dec 20, 2016 | 17.21 | 17.34 | 17.02 | 17.26 | 187,001 | +0.01(+0.04%) |
Dec 19, 2016 | 17.20 | 17.46 | 16.97 | 17.25 | 272,098 | +0.11(+0.66%) |
Dec 16, 2016 | 16.24 | 18.04 | 16.24 | 17.14 | 1,140,045 | +1.11(+6.95%) |
Dec 15, 2016 | 16.01 | 16.30 | 15.96 | 16.02 | 267,654 | -0.08(-0.49%) |
Dec 14, 2016 | 16.46 | 16.57 | 16.05 | 16.10 | 126,409 | -0.39(-2.37%) |
Dec 13, 2016 | 16.55 | 16.61 | 16.28 | 16.49 | 150,458 | -0.06(-0.34%) |
Dec 12, 2016 | 16.37 | 16.57 | 16.29 | 16.55 | 144,811 | +0.10(+0.60%) |
Dec 09, 2016 | 16.24 | 16.45 | 16.20 | 16.45 | 163,203 | +0.28(+1.76%) |
Dec 08, 2016 | 16.03 | 16.17 | 15.80 | 16.17 | 238,411 | +0.11(+0.71%) |
Dec 07, 2016 | 16.03 | 16.24 | 16.02 | 16.05 | 316,045 | +0.02(+0.13%) |
Dec 06, 2016 | 16.03 | 16.11 | 15.90 | 16.03 | 195,585 | -0.01(-0.04%) |
Dec 05, 2016 | 15.95 | 16.10 | 15.85 | 16.04 | 178,896 | +0.17(+1.07%) |
Dec 02, 2016 | 15.90 | 16.12 | 15.80 | 15.87 | 143,907 | +0.04(+0.27%) |
Dec 01, 2016 | 16.09 | 16.11 | 15.74 | 15.83 | 137,213 | -0.24(-1.50%) |
Nov 30, 2016 | 16.36 | 16.38 | 15.91 | 16.07 | 147,618 | -0.39(-2.37%) |
Nov 29, 2016 | 16.13 | 16.51 | 16.13 | 16.46 | 125,818 | +0.36(+2.25%) |
Nov 28, 2016 | 16.03 | 16.24 | 16.02 | 16.10 | 112,972 | +0.11(+0.67%) |
Nov 25, 2016 | 15.91 | 16.15 | 15.91 | 15.99 | 49,096 | +0.06(+0.40%) |
Nov 23, 2016 | 15.93 | 15.93 | 15.93 | 0 | +0.13(+0.85%) | |
Nov 22, 2016 | 15.77 | 15.87 | 15.68 | 15.79 | 223,126 | +0.13(+0.86%) |
Nov 21, 2016 | 15.65 | 15.90 | 15.58 | 15.66 | 111,717 | -0.04(-0.27%) |
Nov 18, 2016 | 15.76 | 15.86 | 15.63 | 15.70 | 195,837 | +0.00(+0.00%) |
Nov 17, 2016 | 15.69 | 15.86 | 15.57 | 15.70 | 173,016 | +0.04(+0.27%) |
Nov 16, 2016 | 15.32 | 15.67 | 15.29 | 15.66 | 136,588 | +0.37(+2.41%) |
Nov 15, 2016 | 15.46 | 15.66 | 15.19 | 15.29 | 117,643 | -0.08(-0.51%) |
Nov 14, 2016 | 15.25 | 15.53 | 15.21 | 15.37 | 292,457 | +0.17(+1.12%) |
Nov 11, 2016 | 15.09 | 15.39 | 15.07 | 15.19 | 261,500 | +0.18(+1.18%) |
Nov 10, 2016 | 15.24 | 15.35 | 14.65 | 15.02 | 238,696 | -0.13(-0.89%) |
Nov 09, 2016 | 14.79 | 15.19 | 14.66 | 15.15 | 149,886 | +0.07(+0.47%) |
Nov 08, 2016 | 15.05 | 15.17 | 15.02 | 15.08 | 86,800 | +0.09(+0.57%) |
Nov 07, 2016 | 14.93 | 15.05 | 14.88 | 15.00 | 121,476 | +0.32(+2.17%) |
Nov 04, 2016 | 14.67 | 14.85 | 14.65 | 14.68 | 108,558 | +0.04(+0.24%) |
Nov 03, 2016 | 14.76 | 14.78 | 14.58 | 14.64 | 83,060 | +0.09(+0.63%) |
Nov 02, 2016 | 14.83 | 14.83 | 14.54 | 14.55 | 122,418 | -0.30(-2.01%) |
Nov 01, 2016 | 15.20 | 15.20 | 14.73 | 14.85 | 148,713 | -0.40(-2.65%) |
Oct 31, 2016 | 15.00 | 15.28 | 14.93 | 15.25 | 200,963 | +0.28(+1.85%) |
Oct 28, 2016 | 15.09 | 15.22 | 14.88 | 14.97 | 96,553 | -0.04(-0.28%) |
Oct 27, 2016 | 15.39 | 15.39 | 14.95 | 15.02 | 125,979 | -0.35(-2.31%) |
Oct 26, 2016 | 15.59 | 15.59 | 15.34 | 15.37 | 79,104 | -0.30(-1.90%) |
Oct 25, 2016 | 15.66 | 15.72 | 15.58 | 15.67 | 64,791 | -0.01(-0.05%) |
Oct 24, 2016 | 15.70 | 15.82 | 15.54 | 15.68 | 109,797 | +0.06(+0.36%) |
Oct 21, 2016 | 15.49 | 15.68 | 15.49 | 15.62 | 74,759 | -0.02(-0.14%) |
Oct 20, 2016 | 15.62 | 15.68 | 15.51 | 15.64 | 81,602 | +0.03(+0.18%) |
Oct 19, 2016 | 15.60 | 15.71 | 15.53 | 15.61 | 103,927 | +0.06(+0.36%) |
Oct 18, 2016 | 15.53 | 15.63 | 15.44 | 15.56 | 93,859 | +0.18(+1.20%) |
Oct 17, 2016 | 15.56 | 15.57 | 15.33 | 15.37 | 279,430 | -0.13(-0.82%) |
Oct 14, 2016 | 15.39 | 15.56 | 15.32 | 15.50 | 355,997 | +0.21(+1.34%) |
Oct 13, 2016 | 15.26 | 15.48 | 15.22 | 15.29 | 141,588 | +0.02(+0.14%) |
Oct 12, 2016 | 15.11 | 15.35 | 15.07 | 15.27 | 143,548 | +0.21(+1.41%) |
Oct 11, 2016 | 15.31 | 15.31 | 15.02 | 15.06 | 111,193 | -0.22(-1.44%) |
Oct 10, 2016 | 15.26 | 15.41 | 15.25 | 15.28 | 90,859 | +0.04(+0.23%) |
Oct 07, 2016 | 15.36 | 15.44 | 15.12 | 15.24 | 135,782 | -0.01(-0.09%) |
Oct 06, 2016 | 15.25 | 15.44 | 15.19 | 15.26 | 231,886 | -0.01(-0.09%) |
Oct 05, 2016 | 15.42 | 15.53 | 15.24 | 15.27 | 305,866 | -0.13(-0.87%) |
Oct 04, 2016 | 15.39 | 15.41 | 15.18 | 15.41 | 257,017 | +0.01(+0.05%) |
Oct 03, 2016 | 15.51 | 15.51 | 15.17 | 15.40 | 239,064 | -0.18(-1.12%) |
Sep 30, 2016 | 15.74 | 15.74 | 15.50 | 15.58 | 212,925 | -0.11(-0.67%) |
Sep 29, 2016 | 15.79 | 15.79 | 15.55 | 15.68 | 161,555 | -0.14(-0.89%) |
Sep 28, 2016 | 15.74 | 15.91 | 15.65 | 15.82 | 132,638 | +0.08(+0.49%) |
Sep 27, 2016 | 16.15 | 16.15 | 15.64 | 15.74 | 226,282 | -0.34(-2.09%) |
Sep 26, 2016 | 16.02 | 16.13 | 16.00 | 16.08 | 151,864 | -0.03(-0.17%) |
Sep 23, 2016 | 15.94 | 16.16 | 15.80 | 16.11 | 127,389 | +0.15(+0.97%) |
Sep 22, 2016 | 15.82 | 16.02 | 15.82 | 15.95 | 210,768 | +0.26(+1.65%) |
Sep 21, 2016 | 15.48 | 15.72 | 15.27 | 15.70 | 125,484 | +0.27(+1.73%) |
Sep 20, 2016 | 15.56 | 15.60 | 15.40 | 15.43 | 183,581 | -0.01(-0.09%) |
Sep 19, 2016 | 15.29 | 15.46 | 15.20 | 15.44 | 145,275 | +0.20(+1.29%) |
Sep 16, 2016 | 15.11 | 15.25 | 15.07 | 15.25 | 386,565 | +0.08(+0.56%) |
Sep 15, 2016 | 15.07 | 15.19 | 15.02 | 15.16 | 164,364 | +0.06(+0.42%) |
Sep 14, 2016 | 15.10 | 15.19 | 15.06 | 15.10 | 106,581 | +0.03(+0.19%) |
Sep 13, 2016 | 15.30 | 15.30 | 15.07 | 15.07 | 230,837 | -0.31(-2.01%) |
Sep 12, 2016 | 15.35 | 15.46 | 15.19 | 15.38 | 228,951 | -0.03(-0.18%) |
Sep 09, 2016 | 16.18 | 16.27 | 15.26 | 15.41 | 278,120 | -1.02(-6.19%) |
Sep 08, 2016 | 16.47 | 16.55 | 16.30 | 16.42 | 152,249 | -0.16(-0.97%) |
Sep 07, 2016 | 16.37 | 16.59 | 16.28 | 16.59 | 185,047 | +0.20(+1.24%) |
Sep 06, 2016 | 16.16 | 16.43 | 16.09 | 16.38 | 226,543 | +0.22(+1.34%) |
Sep 02, 2016 | 16.12 | 16.16 | 16.16 | 16.16 | 220,260 | +0.21(+1.32%) |
Sep 01, 2016 | 15.98 | 16.14 | 15.87 | 15.95 | 180,176 | +0.04(+0.22%) |
Aug 31, 2016 | 16.17 | 16.17 | 15.57 | 15.92 | 573,341 | -0.20(-1.26%) |
Aug 30, 2016 | 16.14 | 16.14 | 15.86 | 16.12 | 112,340 | -0.04(-0.22%) |
Aug 29, 2016 | 16.02 | 16.27 | 16.02 | 16.16 | 119,361 | +0.15(+0.96%) |
Aug 26, 2016 | 16.18 | 16.27 | 15.87 | 16.00 | 131,889 | -0.09(-0.57%) |
Aug 25, 2016 | 15.88 | 16.13 | 15.88 | 16.09 | 223,439 | +0.18(+1.10%) |
Aug 24, 2016 | 15.94 | 15.94 | 15.70 | 15.92 | 148,567 | +0.01(+0.09%) |
Aug 23, 2016 | 15.97 | 16.05 | 15.88 | 15.91 | 79,800 | +0.03(+0.18%) |
Aug 22, 2016 | 15.76 | 15.97 | 15.72 | 15.88 | 164,957 | +0.13(+0.80%) |
Aug 19, 2016 | 15.87 | 15.91 | 15.69 | 15.75 | 214,407 | -0.20(-1.23%) |
Aug 18, 2016 | 15.94 | 16.05 | 15.86 | 15.95 | 97,235 | +0.05(+0.31%) |
Aug 17, 2016 | 15.85 | 15.93 | 15.73 | 15.90 | 69,240 | +0.10(+0.62%) |
Aug 16, 2016 | 16.07 | 16.08 | 15.79 | 15.80 | 174,549 | -0.36(-2.21%) |
Aug 15, 2016 | 16.26 | 16.33 | 16.16 | 16.16 | 84,736 | -0.08(-0.52%) |
Aug 12, 2016 | 16.20 | 16.42 | 16.08 | 16.24 | 187,655 | +0.06(+0.35%) |
Aug 11, 2016 | 16.45 | 16.45 | 16.12 | 16.19 | 293,653 | -0.22(-1.37%) |
Aug 10, 2016 | 16.61 | 16.63 | 16.40 | 16.41 | 213,183 | -0.15(-0.89%) |
Aug 09, 2016 | 16.56 | 16.61 | 16.38 | 16.56 | 211,941 | +0.08(+0.51%) |
Aug 08, 2016 | 16.72 | 16.77 | 16.44 | 16.47 | 256,856 | -0.25(-1.47%) |
Aug 05, 2016 | 16.75 | 16.82 | 16.63 | 16.72 | 282,956 | +0.00(+0.00%) |
Aug 04, 2016 | 16.91 | 16.91 | 16.62 | 16.72 | 146,179 | -0.09(-0.54%) |
Aug 03, 2016 | 16.95 | 16.95 | 16.66 | 16.81 | 188,678 | -0.07(-0.42%) |
Aug 02, 2016 | 17.17 | 17.17 | 16.84 | 16.88 | 218,865 | -0.29(-1.71%) |
Aug 01, 2016 | 17.33 | 17.35 | 17.13 | 17.17 | 280,745 | -0.14(-0.81%) |
Jul 29, 2016 | 16.96 | 17.41 | 16.96 | 17.31 | 488,169 | +0.35(+2.07%) |
Jul 28, 2016 | 16.70 | 17.01 | 16.68 | 16.96 | 271,649 | +0.22(+1.34%) |
Jul 27, 2016 | 16.64 | 16.77 | 16.53 | 16.74 | 558,980 | +0.11(+0.67%) |
Jul 26, 2016 | 16.60 | 16.70 | 16.58 | 16.63 | 324,907 | +0.03(+0.17%) |
Jul 25, 2016 | 16.50 | 16.65 | 16.50 | 16.60 | 815,111 | +0.08(+0.47%) |
Jul 22, 2016 | 16.51 | 16.65 | 16.49 | 16.52 | 652,986 | +0.05(+0.30%) |
Jul 21, 2016 | 16.34 | 16.58 | 16.30 | 16.47 | 3,217,762 | -0.80(-4.63%) |
Jul 20, 2016 | 17.36 | 17.38 | 17.15 | 17.27 | 90,509 | -0.06(-0.32%) |
Jul 19, 2016 | 17.17 | 17.38 | 17.17 | 17.33 | 130,033 | +0.02(+0.12%) |
Jul 18, 2016 | 17.10 | 17.46 | 17.05 | 17.31 | 139,019 | -0.15(-0.84%) |
Jul 15, 2016 | 17.52 | 17.52 | 17.32 | 17.45 | 90,392 | +0.01(+0.08%) |
Jul 14, 2016 | 17.62 | 17.60 | 17.42 | 17.44 | 90,816 | -0.18(-1.00%) |
Jul 13, 2016 | 17.52 | 17.63 | 17.43 | 17.62 | 156,927 | +0.11(+0.64%) |
Jul 12, 2016 | 17.52 | 17.64 | 17.29 | 17.50 | 151,858 | -0.02(-0.12%) |
Jul 11, 2016 | 17.44 | 17.57 | 17.27 | 17.52 | 170,127 | +0.09(+0.52%) |
Jul 08, 2016 | 17.37 | 17.52 | 17.31 | 17.43 | 153,741 | +0.18(+1.06%) |
Jul 07, 2016 | 17.45 | 17.45 | 17.06 | 17.25 | 139,700 | -0.22(-1.24%) |
Jul 06, 2016 | 17.41 | 17.66 | 17.31 | 17.47 | 105,128 | +0.01(+0.04%) |
Jul 05, 2016 | 17.43 | 17.63 | 17.40 | 17.46 | 137,307 | +0.10(+0.57%) |