Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.04 | 17.13 | 17.02 | 17.08 | 793,178 | +0.07(+0.44%) |
Aug 30, 2017 | 16.88 | 17.01 | 16.81 | 17.01 | 628,831 | +0.10(+0.59%) |
Aug 29, 2017 | 16.90 | 16.98 | 16.87 | 16.91 | 559,858 | -0.02(-0.15%) |
Aug 28, 2017 | 17.10 | 17.10 | 16.88 | 16.93 | 904,620 | -0.14(-0.82%) |
Aug 25, 2017 | 17.04 | 17.13 | 16.96 | 17.07 | 847,077 | +0.07(+0.44%) |
Aug 24, 2017 | 17.09 | 17.18 | 16.98 | 17.00 | 702,626 | -0.05(-0.32%) |
Aug 23, 2017 | 16.88 | 17.07 | 16.86 | 17.05 | 693,661 | +0.17(+0.98%) |
Aug 22, 2017 | 16.96 | 16.99 | 16.83 | 16.89 | 791,123 | -0.04(-0.22%) |
Aug 21, 2017 | 16.77 | 16.96 | 16.75 | 16.92 | 718,596 | +0.16(+0.94%) |
Aug 18, 2017 | 16.90 | 16.90 | 16.70 | 16.77 | 704,367 | -0.17(-1.03%) |
Aug 17, 2017 | 17.01 | 17.08 | 16.93 | 16.94 | 680,166 | -0.11(-0.63%) |
Aug 16, 2017 | 17.03 | 17.11 | 17.02 | 17.05 | 957,546 | +0.04(+0.24%) |
Aug 15, 2017 | 17.03 | 17.03 | 16.90 | 17.01 | 1,034,265 | -0.07(-0.39%) |
Aug 14, 2017 | 16.86 | 17.09 | 16.82 | 17.07 | 1,180,256 | +0.28(+1.65%) |
Aug 11, 2017 | 16.91 | 16.91 | 16.71 | 16.79 | 1,065,914 | -0.12(-0.69%) |
Aug 10, 2017 | 16.98 | 17.03 | 16.90 | 16.91 | 841,371 | -0.12(-0.68%) |
Aug 09, 2017 | 17.09 | 17.10 | 16.98 | 17.03 | 805,738 | -0.06(-0.34%) |
Aug 08, 2017 | 17.12 | 17.17 | 17.03 | 17.08 | 836,501 | -0.09(-0.51%) |
Aug 07, 2017 | 17.18 | 17.19 | 17.10 | 17.17 | 645,419 | +0.01(+0.05%) |
Aug 04, 2017 | 17.09 | 17.18 | 17.08 | 17.16 | 673,695 | +0.07(+0.41%) |
Aug 03, 2017 | 17.13 | 17.21 | 17.04 | 17.09 | 1,227,670 | -0.05(-0.31%) |
Aug 02, 2017 | 17.25 | 17.25 | 17.08 | 17.15 | 838,882 | -0.16(-0.91%) |
Aug 01, 2017 | 17.32 | 17.38 | 17.15 | 17.30 | 1,430,714 | +0.09(+0.53%) |
Jul 31, 2017 | 17.22 | 17.25 | 17.08 | 17.21 | 1,072,373 | -0.02(-0.10%) |
Jul 28, 2017 | 17.25 | 17.33 | 17.19 | 17.23 | 901,650 | -0.05(-0.29%) |
Jul 27, 2017 | 17.18 | 17.35 | 17.06 | 17.28 | 790,039 | +0.03(+0.19%) |
Jul 26, 2017 | 17.13 | 17.31 | 17.09 | 17.25 | 1,801,059 | +0.12(+0.70%) |
Jul 25, 2017 | 17.12 | 17.13 | 16.99 | 17.13 | 1,254,884 | +0.03(+0.17%) |
Jul 24, 2017 | 17.12 | 17.14 | 17.02 | 17.10 | 964,688 | -0.03(-0.19%) |
Jul 21, 2017 | 17.15 | 17.17 | 17.04 | 17.13 | 918,414 | -0.01(-0.07%) |
Jul 20, 2017 | 17.27 | 17.27 | 17.13 | 17.14 | 815,326 | -0.09(-0.50%) |
Jul 19, 2017 | 17.12 | 17.24 | 17.11 | 17.23 | 667,007 | +0.11(+0.65%) |
Jul 18, 2017 | 17.15 | 17.18 | 17.06 | 17.12 | 864,490 | -0.02(-0.15%) |
Jul 17, 2017 | 16.99 | 17.17 | 16.96 | 17.14 | 680,033 | +0.15(+0.88%) |
Jul 14, 2017 | 16.94 | 17.02 | 16.94 | 16.99 | 969,761 | +0.16(+0.96%) |
Jul 13, 2017 | 16.79 | 16.88 | 16.77 | 16.83 | 821,529 | +0.03(+0.17%) |
Jul 12, 2017 | 16.73 | 16.90 | 16.68 | 16.80 | 1,631,285 | +0.19(+1.12%) |
Jul 11, 2017 | 16.64 | 16.66 | 16.50 | 16.62 | 1,130,524 | -0.02(-0.15%) |
Jul 10, 2017 | 16.84 | 16.84 | 16.63 | 16.64 | 1,208,455 | -0.17(-1.01%) |
Jul 07, 2017 | 16.74 | 16.86 | 16.70 | 16.81 | 1,061,534 | +0.07(+0.45%) |
Jul 06, 2017 | 17.01 | 17.08 | 16.70 | 16.74 | 1,124,681 | -0.33(-1.92%) |
Jul 05, 2017 | 17.30 | 17.36 | 17.02 | 17.06 | 1,017,252 | -0.26(-1.51%) |
Jul 03, 2017 | 17.15 | 17.35 | 17.11 | 17.32 | 1,662,060 | +0.26(+1.50%) |
Jun 30, 2017 | 17.13 | 17.22 | 17.02 | 17.07 | 1,132,584 | -0.03(-0.19%) |
Jun 29, 2017 | 17.16 | 17.21 | 17.07 | 17.10 | 871,695 | -0.15(-0.86%) |
Jun 28, 2017 | 17.33 | 17.33 | 17.22 | 17.25 | 892,298 | +0.03(+0.17%) |
Jun 27, 2017 | 17.28 | 17.37 | 17.21 | 17.22 | 1,258,952 | -0.13(-0.74%) |
Jun 26, 2017 | 17.31 | 17.42 | 17.30 | 17.35 | 1,426,983 | +0.09(+0.50%) |
Jun 23, 2017 | 17.21 | 17.35 | 17.20 | 17.26 | 860,255 | +0.07(+0.39%) |
Jun 22, 2017 | 17.18 | 17.23 | 17.10 | 17.20 | 981,775 | +0.01(+0.07%) |
Jun 21, 2017 | 17.21 | 17.25 | 17.08 | 17.18 | 682,721 | -0.03(-0.19%) |
Jun 20, 2017 | 17.27 | 17.30 | 17.08 | 17.22 | 902,896 | -0.04(-0.24%) |
Jun 19, 2017 | 17.28 | 17.33 | 17.19 | 17.26 | 778,278 | -0.01(-0.03%) |
Jun 16, 2017 | 17.30 | 17.31 | 17.18 | 17.26 | 937,129 | -0.05(-0.29%) |
Jun 15, 2017 | 17.14 | 17.35 | 17.14 | 17.31 | 633,137 | +0.11(+0.65%) |
Jun 14, 2017 | 17.29 | 17.31 | 17.14 | 17.20 | 1,109,701 | +0.03(+0.17%) |
Jun 13, 2017 | 17.13 | 17.20 | 17.05 | 17.17 | 1,004,665 | +0.03(+0.17%) |
Jun 12, 2017 | 16.96 | 17.14 | 16.96 | 17.14 | 1,643,037 | +0.18(+1.04%) |
Jun 09, 2017 | 16.85 | 17.02 | 16.79 | 16.97 | 1,147,675 | +0.12(+0.68%) |
Jun 08, 2017 | 16.89 | 16.89 | 16.70 | 16.85 | 741,336 | -0.03(-0.17%) |
Jun 07, 2017 | 16.76 | 16.91 | 16.74 | 16.88 | 859,657 | +0.14(+0.86%) |
Jun 06, 2017 | 16.81 | 16.84 | 16.71 | 16.74 | 1,331,419 | -0.10(-0.59%) |
Jun 05, 2017 | 16.85 | 16.87 | 16.73 | 16.84 | 990,501 | -0.02(-0.15%) |
Jun 02, 2017 | 16.82 | 16.91 | 16.79 | 16.86 | 781,383 | +0.14(+0.81%) |
Jun 01, 2017 | 16.65 | 16.74 | 16.56 | 16.72 | 1,544,428 | +0.07(+0.45%) |
May 31, 2017 | 16.67 | 16.71 | 16.58 | 16.65 | 1,316,563 | +0.01(+0.07%) |
May 30, 2017 | 16.75 | 16.77 | 16.64 | 16.64 | 1,304,213 | -0.11(-0.66%) |
May 26, 2017 | 16.89 | 16.90 | 16.70 | 16.75 | 2,131,679 | -0.13(-0.76%) |
May 25, 2017 | 16.92 | 16.97 | 16.86 | 16.88 | 732,403 | -0.01(-0.07%) |
May 24, 2017 | 16.78 | 16.90 | 16.78 | 16.89 | 737,425 | +0.12(+0.74%) |
May 23, 2017 | 16.77 | 16.84 | 16.75 | 16.77 | 927,677 | +0.02(+0.15%) |
May 22, 2017 | 16.71 | 16.81 | 16.70 | 16.74 | 1,012,537 | +0.03(+0.20%) |
May 19, 2017 | 16.60 | 16.79 | 16.52 | 16.71 | 945,013 | +0.11(+0.64%) |
May 18, 2017 | 16.49 | 16.63 | 16.39 | 16.60 | 1,088,418 | +0.11(+0.65%) |
May 17, 2017 | 16.39 | 16.56 | 16.37 | 16.49 | 2,433,082 | +0.07(+0.45%) |
May 16, 2017 | 16.54 | 16.54 | 16.38 | 16.42 | 923,203 | -0.12(-0.72%) |
May 15, 2017 | 16.49 | 16.66 | 16.49 | 16.54 | 914,372 | +0.05(+0.32%) |
May 12, 2017 | 16.61 | 16.61 | 16.47 | 16.49 | 972,504 | -0.10(-0.62%) |
May 11, 2017 | 16.60 | 16.61 | 16.43 | 16.59 | 1,173,616 | -0.08(-0.49%) |
May 10, 2017 | 16.53 | 16.72 | 16.48 | 16.67 | 849,765 | +0.14(+0.87%) |
May 09, 2017 | 16.60 | 16.63 | 16.46 | 16.53 | 1,166,308 | -0.08(-0.50%) |
May 08, 2017 | 16.74 | 16.77 | 16.53 | 16.61 | 970,170 | -0.12(-0.69%) |
May 05, 2017 | 16.63 | 16.72 | 16.61 | 16.72 | 1,180,104 | +0.11(+0.67%) |
May 04, 2017 | 16.53 | 16.62 | 16.40 | 16.61 | 1,822,075 | -0.01(-0.05%) |
May 03, 2017 | 16.86 | 16.87 | 16.57 | 16.62 | 1,364,853 | -0.23(-1.34%) |
May 02, 2017 | 16.89 | 16.92 | 16.77 | 16.85 | 1,182,807 | -0.02(-0.15%) |
May 01, 2017 | 16.81 | 16.91 | 16.68 | 16.87 | 1,250,365 | +0.12(+0.74%) |
Apr 28, 2017 | 16.91 | 16.91 | 16.69 | 16.75 | 1,686,352 | -0.18(-1.05%) |
Apr 27, 2017 | 17.00 | 17.05 | 16.89 | 16.93 | 1,002,314 | -0.06(-0.36%) |
Apr 26, 2017 | 17.14 | 17.16 | 16.96 | 16.99 | 2,325,469 | -0.16(-0.96%) |
Apr 25, 2017 | 17.08 | 17.16 | 17.04 | 17.15 | 1,213,013 | +0.08(+0.48%) |
Apr 24, 2017 | 17.33 | 17.33 | 16.90 | 17.07 | 1,115,907 | -0.20(-1.17%) |
Apr 21, 2017 | 17.32 | 17.34 | 17.24 | 17.27 | 3,416,487 | -0.06(-0.36%) |
Apr 20, 2017 | 17.35 | 17.36 | 17.21 | 17.33 | 1,159,559 | -0.00(-0.02%) |
Apr 19, 2017 | 17.36 | 17.41 | 17.31 | 17.34 | 1,209,878 | -0.02(-0.14%) |
Apr 18, 2017 | 17.33 | 17.38 | 17.31 | 17.36 | 1,089,040 | +0.04(+0.24%) |
Apr 17, 2017 | 17.17 | 17.32 | 17.14 | 17.32 | 5,244,185 | +0.21(+1.20%) |
Apr 13, 2017 | 17.17 | 17.18 | 17.10 | 17.12 | 960,683 | -0.05(-0.26%) |
Apr 12, 2017 | 17.20 | 17.25 | 17.13 | 17.16 | 1,170,789 | -0.03(-0.17%) |
Apr 11, 2017 | 17.07 | 17.22 | 17.06 | 17.19 | 1,497,633 | +0.11(+0.65%) |
Apr 10, 2017 | 16.98 | 17.10 | 16.92 | 17.08 | 3,991,971 | +0.14(+0.80%) |
Apr 07, 2017 | 16.96 | 17.02 | 16.91 | 16.94 | 3,988,583 | +0.00(+0.00%) |
Apr 06, 2017 | 16.86 | 16.96 | 16.77 | 16.94 | 933,542 | +0.09(+0.54%) |
Apr 05, 2017 | 16.87 | 16.93 | 16.82 | 16.85 | 862,265 | +0.03(+0.17%) |
Apr 04, 2017 | 16.82 | 16.94 | 16.80 | 16.82 | 946,276 | -0.00(-0.02%) |
Apr 03, 2017 | 16.75 | 16.86 | 16.73 | 16.83 | 1,820,722 | +0.04(+0.22%) |
Mar 31, 2017 | 16.69 | 16.84 | 16.69 | 16.79 | 1,114,741 | +0.09(+0.54%) |
Mar 30, 2017 | 16.64 | 16.71 | 16.51 | 16.70 | 941,270 | +0.06(+0.35%) |
Mar 29, 2017 | 16.61 | 16.66 | 16.52 | 16.64 | 1,060,349 | +0.06(+0.35%) |
Mar 28, 2017 | 16.54 | 16.61 | 16.39 | 16.58 | 1,753,244 | +0.07(+0.40%) |
Mar 27, 2017 | 16.65 | 16.72 | 16.47 | 16.52 | 2,421,784 | -0.17(-1.01%) |
Mar 24, 2017 | 16.75 | 16.79 | 16.67 | 16.69 | 3,543,950 | -0.01(-0.07%) |
Mar 23, 2017 | 16.56 | 16.82 | 16.55 | 16.70 | 1,649,340 | +0.13(+0.77%) |
Mar 22, 2017 | 16.63 | 16.63 | 16.39 | 16.57 | 1,610,533 | -0.02(-0.12%) |
Mar 21, 2017 | 16.68 | 16.72 | 16.56 | 16.59 | 1,384,332 | -0.06(-0.36%) |
Mar 20, 2017 | 16.71 | 16.73 | 16.63 | 16.65 | 1,250,408 | -0.04(-0.23%) |
Mar 17, 2017 | 16.68 | 16.74 | 16.61 | 16.69 | 1,456,923 | +0.07(+0.42%) |
Mar 16, 2017 | 16.63 | 16.72 | 16.59 | 16.62 | 1,751,112 | -0.03(-0.17%) |
Mar 15, 2017 | 16.36 | 16.72 | 16.34 | 16.65 | 2,094,905 | +0.35(+2.14%) |
Mar 14, 2017 | 16.29 | 16.34 | 16.17 | 16.30 | 1,397,411 | -0.00(-0.03%) |
Mar 13, 2017 | 16.29 | 16.40 | 16.24 | 16.31 | 3,650,978 | +0.02(+0.13%) |
Mar 10, 2017 | 16.45 | 16.56 | 16.19 | 16.28 | 1,485,264 | -0.07(-0.45%) |
Mar 09, 2017 | 16.63 | 16.69 | 16.33 | 16.36 | 1,648,506 | -0.29(-1.73%) |
Mar 08, 2017 | 16.83 | 16.83 | 16.63 | 16.65 | 1,673,286 | -0.26(-1.55%) |
Mar 07, 2017 | 16.97 | 16.97 | 16.82 | 16.91 | 2,041,562 | -0.08(-0.48%) |
Mar 06, 2017 | 17.03 | 17.03 | 16.91 | 16.99 | 1,834,239 | -0.07(-0.41%) |
Mar 03, 2017 | 17.12 | 17.19 | 16.90 | 17.06 | 1,749,100 | -0.08(-0.46%) |
Mar 02, 2017 | 17.19 | 17.22 | 17.07 | 17.14 | 1,774,762 | -0.08(-0.45%) |
Mar 01, 2017 | 17.23 | 17.32 | 17.18 | 17.22 | 2,302,425 | -0.05(-0.31%) |
Feb 28, 2017 | 17.39 | 17.39 | 17.23 | 17.27 | 1,661,764 | -0.11(-0.64%) |
Feb 27, 2017 | 17.31 | 17.44 | 17.27 | 17.38 | 1,399,092 | +0.10(+0.59%) |
Feb 24, 2017 | 17.24 | 17.29 | 17.11 | 17.28 | 1,495,884 | +0.06(+0.33%) |
Feb 23, 2017 | 17.20 | 17.24 | 17.06 | 17.22 | 1,897,413 | +0.09(+0.55%) |
Feb 22, 2017 | 17.23 | 17.27 | 17.04 | 17.13 | 2,504,395 | -0.07(-0.38%) |
Feb 21, 2017 | 16.96 | 17.21 | 16.93 | 17.19 | 1,718,701 | +0.23(+1.33%) |
Feb 17, 2017 | 16.97 | 16.97 | 16.97 | 0 | +0.05(+0.27%) | |
Feb 16, 2017 | 16.82 | 17.03 | 16.81 | 16.92 | 2,092,316 | +0.11(+0.68%) |
Feb 15, 2017 | 16.81 | 16.83 | 16.67 | 16.81 | 1,602,793 | -0.07(-0.44%) |
Feb 14, 2017 | 16.95 | 16.95 | 16.73 | 16.88 | 1,475,551 | -0.08(-0.46%) |
Feb 13, 2017 | 16.99 | 17.02 | 16.86 | 16.96 | 3,352,038 | +0.00(+0.02%) |
Feb 10, 2017 | 16.85 | 16.96 | 16.81 | 16.95 | 1,817,695 | +0.12(+0.73%) |
Feb 09, 2017 | 16.79 | 16.86 | 16.78 | 16.83 | 2,268,853 | +0.04(+0.22%) |
Feb 08, 2017 | 16.84 | 16.65 | 16.79 | 963,246 | +0.15(+0.91%) | |
Feb 07, 2017 | 16.76 | 16.80 | 16.63 | 16.64 | 1,457,320 | -0.09(-0.54%) |
Feb 06, 2017 | 16.80 | 16.80 | 16.69 | 16.73 | 1,440,333 | -0.03(-0.17%) |
Feb 03, 2017 | 16.81 | 16.84 | 16.69 | 16.76 | 971,996 | +0.09(+0.57%) |
Feb 02, 2017 | 16.49 | 16.69 | 16.49 | 16.67 | 1,388,330 | +0.18(+1.12%) |
Feb 01, 2017 | 16.69 | 16.79 | 16.47 | 16.48 | 1,851,017 | -0.21(-1.28%) |
Jan 31, 2017 | 16.57 | 16.81 | 16.57 | 16.70 | 2,075,957 | +0.14(+0.82%) |
Jan 30, 2017 | 16.63 | 16.65 | 16.51 | 16.56 | 1,165,985 | -0.11(-0.64%) |
Jan 27, 2017 | 16.86 | 16.94 | 16.60 | 16.67 | 1,349,722 | -0.18(-1.05%) |
Jan 26, 2017 | 16.88 | 16.96 | 16.82 | 16.84 | 1,939,020 | -0.04(-0.22%) |
Jan 25, 2017 | 17.00 | 17.04 | 16.83 | 16.88 | 1,381,024 | -0.12(-0.68%) |
Jan 24, 2017 | 17.00 | 17.08 | 16.93 | 17.00 | 1,369,677 | -0.01(-0.05%) |
Jan 23, 2017 | 16.89 | 17.03 | 16.85 | 17.00 | 2,069,740 | +0.12(+0.71%) |
Jan 20, 2017 | 16.77 | 16.89 | 16.71 | 16.88 | 1,314,221 | +0.13(+0.76%) |
Jan 19, 2017 | 16.86 | 16.89 | 16.72 | 16.76 | 1,527,903 | -0.18(-1.04%) |
Jan 18, 2017 | 16.86 | 16.99 | 16.85 | 16.93 | 1,213,105 | +0.04(+0.24%) |
Jan 17, 2017 | 16.84 | 16.90 | 16.79 | 16.89 | 1,896,110 | +0.14(+0.81%) |
Jan 13, 2017 | 16.76 | 16.76 | 16.76 | 0 | -0.04(-0.22%) | |
Jan 12, 2017 | 16.75 | 16.80 | 16.56 | 16.79 | 1,393,683 | +0.07(+0.42%) |
Jan 11, 2017 | 16.85 | 16.92 | 16.71 | 16.72 | 1,785,375 | -0.13(-0.76%) |
Jan 10, 2017 | 17.02 | 17.02 | 16.84 | 16.85 | 1,742,585 | -0.18(-1.04%) |
Jan 09, 2017 | 17.23 | 17.23 | 17.01 | 17.03 | 2,186,035 | -0.16(-0.93%) |
Jan 06, 2017 | 17.12 | 17.26 | 17.09 | 17.19 | 1,209,121 | +0.02(+0.12%) |
Jan 05, 2017 | 17.05 | 17.18 | 16.88 | 17.17 | 1,695,653 | +0.03(+0.19%) |
Jan 04, 2017 | 17.02 | 17.16 | 16.89 | 17.13 | 2,927,989 | +0.24(+1.43%) |
Jan 03, 2017 | 16.95 | 16.96 | 16.76 | 16.89 | 2,539,489 | +0.04(+0.24%) |
Dec 30, 2016 | 16.85 | 16.85 | 16.85 | 0 | +0.23(+1.36%) | |
Dec 29, 2016 | 16.48 | 16.67 | 16.42 | 16.63 | 1,637,530 | +0.18(+1.12%) |
Dec 28, 2016 | 16.58 | 16.59 | 16.38 | 16.44 | 1,413,592 | -0.10(-0.60%) |
Dec 27, 2016 | 16.51 | 16.60 | 16.47 | 16.54 | 2,184,030 | +0.03(+0.20%) |
Dec 23, 2016 | 16.51 | 16.51 | 16.51 | 0 | +0.02(+0.15%) | |
Dec 22, 2016 | 16.50 | 16.52 | 16.32 | 16.48 | 1,666,240 | -0.03(-0.20%) |
Dec 21, 2016 | 16.79 | 16.87 | 16.50 | 16.51 | 1,436,753 | -0.25(-1.52%) |
Dec 20, 2016 | 16.74 | 16.83 | 16.66 | 16.77 | 1,416,352 | +0.04(+0.22%) |
Dec 19, 2016 | 16.68 | 16.79 | 16.62 | 16.73 | 1,854,794 | +0.15(+0.91%) |
Dec 16, 2016 | 16.38 | 16.68 | 16.33 | 16.58 | 2,100,053 | +0.26(+1.59%) |
Dec 15, 2016 | 16.41 | 16.53 | 16.27 | 16.32 | 1,643,277 | -0.09(-0.52%) |
Dec 14, 2016 | 16.81 | 16.81 | 16.37 | 16.41 | 2,370,695 | -0.34(-2.06%) |
Dec 13, 2016 | 16.83 | 16.83 | 16.62 | 16.75 | 1,223,521 | +0.00(+0.02%) |
Dec 12, 2016 | 16.62 | 16.76 | 16.59 | 16.75 | 1,347,079 | +0.10(+0.61%) |
Dec 09, 2016 | 16.67 | 16.82 | 16.62 | 16.65 | 1,318,211 | -0.03(-0.19%) |
Dec 08, 2016 | 16.50 | 16.72 | 16.42 | 16.68 | 2,056,607 | +0.10(+0.61%) |
Dec 07, 2016 | 16.29 | 16.59 | 16.27 | 16.58 | 2,874,347 | +0.31(+1.92%) |
Dec 06, 2016 | 16.17 | 16.30 | 16.11 | 16.27 | 3,164,702 | +0.12(+0.73%) |
Dec 05, 2016 | 16.07 | 16.16 | 15.96 | 16.15 | 2,589,966 | +0.13(+0.79%) |
Dec 02, 2016 | 15.94 | 16.18 | 15.94 | 16.02 | 2,490,102 | +0.15(+0.95%) |
Dec 01, 2016 | 16.03 | 16.07 | 15.78 | 15.87 | 1,736,580 | -0.23(-1.44%) |
Nov 30, 2016 | 16.12 | 16.21 | 16.00 | 16.10 | 1,402,543 | -0.14(-0.87%) |
Nov 29, 2016 | 16.12 | 16.33 | 16.12 | 16.25 | 1,283,773 | +0.14(+0.86%) |
Nov 28, 2016 | 16.01 | 16.18 | 16.01 | 16.11 | 1,240,236 | +0.10(+0.63%) |
Nov 25, 2016 | 15.99 | 16.11 | 15.96 | 16.01 | 686,997 | +0.07(+0.46%) |
Nov 23, 2016 | 15.93 | 15.93 | 15.93 | 0 | -0.05(-0.30%) | |
Nov 22, 2016 | 15.78 | 16.00 | 15.76 | 15.98 | 1,429,450 | +0.25(+1.57%) |
Nov 21, 2016 | 15.83 | 15.95 | 15.71 | 15.73 | 1,367,615 | -0.06(-0.36%) |
Nov 18, 2016 | 15.78 | 15.85 | 15.71 | 15.79 | 1,004,574 | +0.02(+0.10%) |
Nov 17, 2016 | 15.92 | 16.03 | 15.75 | 15.78 | 1,240,374 | -0.16(-0.99%) |
Nov 16, 2016 | 15.97 | 16.05 | 15.82 | 15.93 | 1,299,593 | -0.05(-0.33%) |
Nov 15, 2016 | 16.19 | 16.33 | 15.89 | 15.99 | 3,046,395 | -0.17(-1.03%) |
Nov 14, 2016 | 15.77 | 16.20 | 15.68 | 16.15 | 1,514,211 | +0.38(+2.42%) |
Nov 11, 2016 | 15.67 | 15.97 | 15.67 | 15.77 | 1,903,920 | +0.10(+0.62%) |
Nov 10, 2016 | 15.87 | 15.88 | 15.43 | 15.67 | 2,634,699 | -0.20(-1.28%) |
Nov 09, 2016 | 15.71 | 16.00 | 15.55 | 15.88 | 2,041,049 | -0.23(-1.44%) |
Nov 08, 2016 | 16.01 | 16.16 | 15.95 | 16.11 | 1,184,052 | +0.09(+0.53%) |
Nov 07, 2016 | 15.94 | 16.04 | 15.90 | 16.02 | 1,489,275 | +0.25(+1.57%) |
Nov 04, 2016 | 15.71 | 15.82 | 15.63 | 15.78 | 1,237,953 | +0.11(+0.73%) |
Nov 03, 2016 | 15.75 | 15.80 | 15.65 | 15.66 | 1,298,646 | -0.10(-0.62%) |
Nov 02, 2016 | 15.97 | 16.00 | 15.76 | 15.76 | 1,789,518 | -0.21(-1.35%) |
Nov 01, 2016 | 16.24 | 16.25 | 15.91 | 15.97 | 2,103,593 | -0.35(-2.16%) |
Oct 31, 2016 | 16.13 | 16.34 | 16.05 | 16.33 | 1,178,668 | +0.28(+1.77%) |
Oct 28, 2016 | 16.03 | 16.18 | 15.99 | 16.04 | 1,478,644 | +0.05(+0.30%) |
Oct 27, 2016 | 16.38 | 16.38 | 15.95 | 15.99 | 1,911,998 | -0.41(-2.52%) |
Oct 26, 2016 | 16.56 | 16.60 | 16.28 | 16.41 | 1,727,733 | -0.20(-1.20%) |
Oct 25, 2016 | 16.63 | 16.63 | 16.52 | 16.61 | 777,446 | -0.04(-0.24%) |
Oct 24, 2016 | 16.69 | 16.82 | 16.59 | 16.65 | 748,304 | +0.04(+0.24%) |
Oct 21, 2016 | 16.59 | 16.65 | 16.54 | 16.61 | 1,613,084 | -0.08(-0.49%) |
Oct 20, 2016 | 16.74 | 16.81 | 16.60 | 16.69 | 764,427 | -0.04(-0.22%) |
Oct 19, 2016 | 16.71 | 16.74 | 16.60 | 16.72 | 668,079 | +0.04(+0.22%) |
Oct 18, 2016 | 16.71 | 16.78 | 16.63 | 16.69 | 951,114 | +0.10(+0.59%) |
Oct 17, 2016 | 16.61 | 16.69 | 16.55 | 16.59 | 1,141,484 | +0.04(+0.22%) |
Oct 14, 2016 | 16.63 | 16.72 | 16.52 | 16.55 | 1,220,681 | -0.06(-0.39%) |
Oct 13, 2016 | 16.44 | 16.64 | 16.42 | 16.62 | 784,295 | +0.10(+0.61%) |
Oct 12, 2016 | 16.36 | 16.52 | 16.36 | 16.52 | 922,309 | +0.17(+1.07%) |
Oct 11, 2016 | 16.46 | 16.50 | 16.29 | 16.34 | 1,121,727 | -0.15(-0.91%) |
Oct 10, 2016 | 16.41 | 16.55 | 16.41 | 16.49 | 1,881,835 | +0.09(+0.52%) |
Oct 07, 2016 | 16.52 | 16.68 | 16.33 | 16.41 | 1,467,477 | -0.02(-0.15%) |
Oct 06, 2016 | 16.35 | 16.55 | 16.21 | 16.43 | 1,539,406 | +0.02(+0.15%) |
Oct 05, 2016 | 16.77 | 16.85 | 16.38 | 16.41 | 1,299,662 | -0.32(-1.94%) |
Oct 04, 2016 | 16.95 | 16.95 | 16.63 | 16.73 | 2,017,560 | -0.23(-1.36%) |
Oct 03, 2016 | 17.27 | 17.27 | 16.92 | 16.96 | 4,217,813 | -0.34(-1.95%) |
Sep 30, 2016 | 17.52 | 17.59 | 17.30 | 17.30 | 1,045,650 | -0.12(-0.68%) |
Sep 29, 2016 | 17.63 | 17.63 | 17.38 | 17.42 | 850,459 | -0.25(-1.40%) |
Sep 28, 2016 | 17.56 | 17.67 | 17.50 | 17.67 | 850,722 | +0.14(+0.81%) |
Sep 27, 2016 | 17.77 | 17.77 | 17.50 | 17.52 | 869,069 | -0.20(-1.12%) |
Sep 26, 2016 | 17.64 | 17.76 | 17.59 | 17.72 | 1,128,815 | +0.04(+0.25%) |
Sep 23, 2016 | 17.59 | 17.74 | 17.42 | 17.68 | 674,733 | +0.06(+0.32%) |
Sep 22, 2016 | 17.46 | 17.64 | 17.44 | 17.62 | 778,874 | +0.32(+1.83%) |
Sep 21, 2016 | 17.14 | 17.33 | 16.89 | 17.30 | 844,175 | +0.21(+1.21%) |
Sep 20, 2016 | 17.24 | 17.24 | 17.10 | 17.10 | 1,176,138 | -0.00(-0.02%) |
Sep 19, 2016 | 17.01 | 17.12 | 17.00 | 17.10 | 1,020,337 | +0.14(+0.84%) |
Sep 16, 2016 | 16.95 | 16.97 | 16.83 | 16.96 | 1,106,421 | +0.01(+0.05%) |
Sep 15, 2016 | 16.88 | 16.98 | 16.80 | 16.95 | 1,744,785 | +0.05(+0.29%) |
Sep 14, 2016 | 16.90 | 16.99 | 16.85 | 16.90 | 1,452,067 | +0.07(+0.41%) |
Sep 13, 2016 | 17.16 | 17.21 | 16.80 | 16.83 | 2,425,173 | -0.45(-2.59%) |
Sep 12, 2016 | 17.03 | 17.35 | 16.99 | 17.28 | 1,430,903 | +0.20(+1.18%) |
Sep 09, 2016 | 17.60 | 17.60 | 17.07 | 17.08 | 2,017,598 | -0.67(-3.79%) |
Sep 08, 2016 | 17.93 | 17.93 | 17.74 | 17.75 | 1,142,737 | -0.23(-1.26%) |
Sep 07, 2016 | 17.87 | 17.98 | 17.79 | 17.98 | 784,004 | +0.10(+0.59%) |
Sep 06, 2016 | 17.85 | 17.87 | 17.66 | 17.87 | 1,055,246 | +0.10(+0.57%) |
Sep 02, 2016 | 17.69 | 17.77 | 17.77 | 17.77 | 979,469 | +0.14(+0.80%) |