Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.21 | 15.43 | 15.13 | 15.25 | 28,097 | +0.00(+0.00%) |
Aug 30, 2017 | 15.16 | 15.25 | 14.88 | 15.25 | 101,101 | +0.09(+0.60%) |
Aug 29, 2017 | 14.99 | 15.20 | 14.94 | 15.16 | 35,175 | +0.10(+0.67%) |
Aug 28, 2017 | 15.13 | 15.22 | 15.00 | 15.06 | 40,406 | -0.07(-0.48%) |
Aug 25, 2017 | 15.16 | 15.31 | 15.12 | 15.13 | 66,903 | -0.03(-0.18%) |
Aug 24, 2017 | 15.07 | 15.17 | 14.96 | 15.16 | 35,137 | +0.11(+0.73%) |
Aug 23, 2017 | 14.82 | 15.17 | 14.82 | 15.05 | 74,409 | +0.21(+1.41%) |
Aug 22, 2017 | 14.48 | 14.90 | 14.48 | 14.84 | 56,083 | +0.27(+1.88%) |
Aug 21, 2017 | 14.59 | 14.75 | 14.31 | 14.57 | 35,161 | -0.01(-0.06%) |
Aug 18, 2017 | 14.55 | 14.67 | 14.44 | 14.58 | 65,781 | +0.01(+0.06%) |
Aug 17, 2017 | 14.51 | 14.73 | 14.48 | 14.57 | 50,090 | +0.05(+0.38%) |
Aug 16, 2017 | 14.60 | 14.73 | 14.43 | 14.51 | 73,744 | -0.09(-0.62%) |
Aug 15, 2017 | 14.76 | 14.85 | 14.39 | 14.60 | 73,691 | -0.20(-1.35%) |
Aug 14, 2017 | 14.94 | 15.21 | 14.76 | 14.80 | 40,873 | -0.16(-1.10%) |
Aug 11, 2017 | 14.59 | 15.29 | 14.37 | 14.97 | 141,252 | +0.10(+0.67%) |
Aug 10, 2017 | 15.23 | 15.34 | 14.66 | 14.87 | 47,730 | -0.35(-2.27%) |
Aug 09, 2017 | 14.97 | 15.27 | 14.90 | 15.21 | 38,591 | +0.30(+2.02%) |
Aug 08, 2017 | 15.47 | 15.47 | 14.78 | 14.91 | 128,919 | -0.56(-3.59%) |
Aug 07, 2017 | 15.46 | 15.56 | 15.41 | 15.47 | 64,713 | -0.21(-1.34%) |
Aug 04, 2017 | 15.82 | 16.03 | 15.66 | 15.68 | 37,456 | -0.24(-1.49%) |
Aug 03, 2017 | 16.06 | 16.06 | 15.82 | 15.92 | 15,665 | -0.15(-0.96%) |
Aug 02, 2017 | 16.21 | 16.21 | 15.97 | 16.07 | 23,657 | -0.08(-0.51%) |
Aug 01, 2017 | 16.05 | 16.23 | 15.97 | 16.15 | 21,095 | +0.11(+0.68%) |
Jul 31, 2017 | 16.08 | 16.08 | 15.95 | 16.04 | 12,222 | -0.03(-0.17%) |
Jul 28, 2017 | 16.13 | 16.15 | 16.00 | 16.07 | 27,330 | +0.00(+0.00%) |
Jul 27, 2017 | 16.15 | 16.15 | 15.94 | 16.07 | 30,997 | -0.05(-0.31%) |
Jul 26, 2017 | 16.23 | 16.23 | 16.09 | 16.12 | 28,002 | -0.08(-0.48%) |
Jul 25, 2017 | 16.16 | 16.34 | 16.02 | 16.20 | 41,369 | +0.16(+1.02%) |
Jul 24, 2017 | 16.11 | 16.11 | 15.96 | 16.03 | 22,140 | +0.05(+0.34%) |
Jul 21, 2017 | 16.05 | 16.23 | 15.91 | 15.98 | 35,926 | -0.06(-0.40%) |
Jul 20, 2017 | 16.20 | 16.25 | 16.00 | 16.04 | 28,971 | -0.22(-1.34%) |
Jul 19, 2017 | 16.34 | 16.52 | 16.19 | 16.26 | 26,302 | -0.08(-0.50%) |
Jul 18, 2017 | 16.47 | 16.49 | 16.17 | 16.34 | 22,101 | -0.04(-0.22%) |
Jul 17, 2017 | 16.23 | 16.46 | 16.23 | 16.38 | 25,165 | +0.15(+0.95%) |
Jul 14, 2017 | 16.22 | 16.33 | 16.16 | 16.23 | 48,842 | +0.09(+0.56%) |
Jul 13, 2017 | 16.23 | 16.23 | 15.97 | 16.13 | 22,367 | -0.04(-0.23%) |
Jul 12, 2017 | 16.09 | 16.17 | 15.99 | 16.17 | 20,901 | +0.16(+1.03%) |
Jul 11, 2017 | 16.08 | 16.10 | 15.91 | 16.01 | 26,138 | -0.05(-0.34%) |
Jul 10, 2017 | 16.02 | 16.16 | 16.02 | 16.06 | 17,320 | +0.05(+0.28%) |
Jul 07, 2017 | 16.19 | 16.30 | 16.00 | 16.02 | 31,230 | -0.26(-1.62%) |
Jul 06, 2017 | 16.29 | 16.55 | 16.19 | 16.28 | 38,376 | +0.11(+0.68%) |
Jul 05, 2017 | 16.34 | 16.42 | 16.12 | 16.17 | 57,218 | -0.17(-1.04%) |
Jul 03, 2017 | 16.24 | 16.39 | 16.12 | 16.34 | 40,239 | +0.20(+1.21%) |
Jun 30, 2017 | 15.80 | 16.19 | 15.78 | 16.14 | 41,394 | +0.45(+2.90%) |
Jun 29, 2017 | 15.73 | 15.87 | 15.50 | 15.69 | 43,492 | +0.07(+0.46%) |
Jun 28, 2017 | 15.65 | 15.86 | 15.59 | 15.62 | 36,268 | +0.04(+0.23%) |
Jun 27, 2017 | 15.50 | 15.81 | 15.43 | 15.58 | 61,987 | +0.11(+0.69%) |
Jun 26, 2017 | 15.34 | 15.57 | 15.18 | 15.48 | 44,480 | +0.16(+1.05%) |
Jun 23, 2017 | 15.24 | 15.45 | 15.17 | 15.32 | 21,450 | +0.10(+0.64%) |
Jun 22, 2017 | 14.95 | 15.57 | 14.95 | 15.22 | 38,985 | +0.34(+2.28%) |
Jun 21, 2017 | 14.93 | 15.17 | 14.63 | 14.88 | 163,523 | -0.04(-0.24%) |
Jun 20, 2017 | 15.24 | 15.28 | 14.79 | 14.91 | 155,515 | -0.45(-2.96%) |
Jun 19, 2017 | 15.43 | 15.54 | 15.31 | 15.37 | 32,334 | -0.03(-0.17%) |
Jun 16, 2017 | 15.37 | 15.53 | 15.19 | 15.40 | 22,921 | +0.03(+0.17%) |
Jun 15, 2017 | 15.28 | 15.39 | 15.19 | 15.37 | 47,818 | -0.02(-0.12%) |
Jun 14, 2017 | 15.76 | 15.78 | 15.39 | 15.39 | 43,789 | -0.49(-3.09%) |
Jun 13, 2017 | 15.83 | 16.13 | 15.83 | 15.88 | 18,707 | -0.04(-0.22%) |
Jun 12, 2017 | 15.89 | 16.14 | 15.81 | 15.91 | 33,464 | +0.12(+0.73%) |
Jun 09, 2017 | 15.68 | 15.93 | 15.68 | 15.80 | 23,862 | +0.12(+0.80%) |
Jun 08, 2017 | 15.84 | 16.05 | 15.65 | 15.67 | 58,146 | -0.20(-1.29%) |
Jun 07, 2017 | 16.09 | 16.28 | 15.73 | 15.88 | 61,175 | -0.28(-1.71%) |
Jun 06, 2017 | 16.14 | 16.30 | 16.07 | 16.15 | 20,363 | +0.02(+0.11%) |
Jun 05, 2017 | 16.24 | 16.24 | 16.07 | 16.14 | 27,312 | -0.08(-0.49%) |
Jun 02, 2017 | 16.38 | 16.38 | 16.22 | 16.22 | 58,684 | -0.20(-1.19%) |
Jun 01, 2017 | 16.67 | 16.76 | 16.35 | 16.41 | 59,682 | +0.00(+0.00%) |
May 31, 2017 | 16.40 | 16.46 | 16.22 | 16.41 | 41,177 | -0.07(-0.43%) |
May 30, 2017 | 16.66 | 16.72 | 16.33 | 16.48 | 98,521 | -0.22(-1.33%) |
May 26, 2017 | 16.31 | 16.80 | 16.31 | 16.71 | 110,082 | +0.38(+2.35%) |
May 25, 2017 | 16.67 | 16.67 | 16.24 | 16.32 | 28,443 | -0.30(-1.82%) |
May 24, 2017 | 16.84 | 16.84 | 16.56 | 16.63 | 36,409 | -0.20(-1.17%) |
May 23, 2017 | 16.90 | 16.90 | 16.75 | 16.82 | 25,302 | +0.01(+0.05%) |
May 22, 2017 | 16.71 | 16.81 | 16.45 | 16.81 | 72,176 | +0.29(+1.73%) |
May 19, 2017 | 16.29 | 16.56 | 16.24 | 16.53 | 46,241 | +0.37(+2.32%) |
May 18, 2017 | 16.16 | 16.21 | 15.92 | 16.15 | 32,933 | -0.02(-0.11%) |
May 17, 2017 | 16.51 | 16.51 | 16.13 | 16.17 | 38,033 | -0.29(-1.73%) |
May 16, 2017 | 16.70 | 16.70 | 16.45 | 16.46 | 25,241 | -0.21(-1.28%) |
May 15, 2017 | 16.72 | 16.79 | 16.59 | 16.67 | 31,248 | +0.16(+0.97%) |
May 12, 2017 | 16.38 | 16.52 | 16.32 | 16.51 | 23,478 | +0.16(+0.98%) |
May 11, 2017 | 16.49 | 16.49 | 16.30 | 16.35 | 45,949 | -0.10(-0.60%) |
May 10, 2017 | 16.35 | 16.45 | 16.22 | 16.45 | 27,961 | +0.20(+1.21%) |
May 09, 2017 | 16.28 | 16.30 | 16.11 | 16.25 | 43,977 | -0.04(-0.27%) |
May 08, 2017 | 16.26 | 16.39 | 16.19 | 16.30 | 30,975 | +0.05(+0.33%) |
May 05, 2017 | 16.15 | 16.27 | 16.04 | 16.24 | 41,805 | +0.14(+0.89%) |
May 04, 2017 | 16.63 | 16.63 | 16.04 | 16.10 | 65,902 | -0.59(-3.52%) |
May 03, 2017 | 16.77 | 16.82 | 16.66 | 16.69 | 47,942 | -0.10(-0.58%) |
May 02, 2017 | 16.85 | 16.92 | 16.72 | 16.79 | 38,900 | -0.06(-0.37%) |
May 01, 2017 | 16.90 | 16.92 | 16.79 | 16.85 | 49,244 | +0.02(+0.11%) |
Apr 28, 2017 | 16.90 | 16.90 | 16.74 | 16.83 | 22,694 | -0.01(-0.05%) |
Apr 27, 2017 | 17.00 | 17.01 | 16.74 | 16.84 | 32,414 | -0.16(-0.94%) |
Apr 26, 2017 | 17.03 | 17.10 | 16.87 | 17.00 | 35,543 | -0.05(-0.31%) |
Apr 25, 2017 | 16.97 | 17.12 | 16.93 | 17.05 | 64,908 | +0.07(+0.42%) |
Apr 24, 2017 | 16.95 | 17.01 | 16.86 | 16.98 | 33,720 | +0.18(+1.06%) |
Apr 21, 2017 | 16.94 | 17.04 | 16.76 | 16.80 | 51,157 | -0.04(-0.21%) |
Apr 20, 2017 | 16.80 | 16.89 | 16.76 | 16.84 | 30,474 | +0.02(+0.11%) |
Apr 19, 2017 | 16.97 | 16.98 | 16.82 | 16.82 | 24,900 | -0.11(-0.63%) |
Apr 18, 2017 | 16.85 | 16.94 | 16.76 | 16.93 | 33,848 | +0.01(+0.05%) |
Apr 17, 2017 | 17.04 | 17.04 | 16.79 | 16.92 | 30,865 | -0.05(-0.32%) |
Apr 13, 2017 | 17.14 | 17.23 | 16.96 | 16.97 | 50,659 | -0.17(-0.99%) |
Apr 12, 2017 | 17.14 | 17.21 | 17.01 | 17.14 | 58,680 | +0.02(+0.10%) |
Apr 11, 2017 | 17.16 | 17.33 | 17.07 | 17.12 | 98,287 | -0.06(-0.36%) |
Apr 10, 2017 | 17.17 | 17.24 | 17.05 | 17.19 | 117,452 | +0.10(+0.56%) |
Apr 07, 2017 | 17.28 | 17.28 | 17.06 | 17.09 | 59,467 | -0.13(-0.76%) |
Apr 06, 2017 | 17.06 | 17.26 | 17.03 | 17.22 | 50,848 | +0.17(+1.02%) |
Apr 05, 2017 | 17.12 | 17.22 | 16.94 | 17.05 | 145,959 | +0.11(+0.67%) |
Apr 04, 2017 | 16.85 | 16.96 | 16.77 | 16.93 | 67,248 | +0.12(+0.73%) |
Apr 03, 2017 | 16.58 | 16.91 | 16.58 | 16.81 | 131,292 | -0.20(-1.18%) |
Mar 31, 2017 | 16.85 | 17.06 | 16.84 | 17.01 | 114,177 | +0.21(+1.25%) |
Mar 30, 2017 | 16.85 | 16.86 | 16.76 | 16.80 | 151,784 | +0.01(+0.05%) |
Mar 29, 2017 | 16.80 | 16.93 | 16.74 | 16.79 | 294,945 | -0.03(-0.16%) |
Mar 28, 2017 | 16.80 | 16.95 | 16.71 | 16.82 | 67,294 | +0.15(+0.89%) |
Mar 27, 2017 | 16.66 | 16.74 | 16.59 | 16.67 | 45,403 | -0.14(-0.83%) |
Mar 24, 2017 | 16.83 | 16.93 | 16.72 | 16.81 | 52,469 | +0.03(+0.16%) |
Mar 23, 2017 | 16.54 | 16.85 | 16.17 | 16.78 | 64,149 | +0.24(+1.48%) |
Mar 22, 2017 | 16.42 | 16.54 | 16.33 | 16.54 | 29,858 | +0.00(+0.00%) |
Mar 21, 2017 | 16.60 | 16.71 | 16.42 | 16.54 | 27,876 | -0.13(-0.79%) |
Mar 20, 2017 | 16.72 | 16.74 | 16.64 | 16.67 | 28,597 | -0.05(-0.31%) |
Mar 17, 2017 | 16.72 | 16.79 | 16.62 | 16.72 | 27,021 | +0.03(+0.16%) |
Mar 16, 2017 | 16.77 | 16.77 | 16.57 | 16.70 | 27,890 | -0.03(-0.21%) |
Mar 15, 2017 | 16.50 | 16.77 | 16.41 | 16.73 | 46,634 | +0.31(+1.91%) |
Mar 14, 2017 | 16.76 | 16.79 | 16.39 | 16.42 | 69,120 | -0.47(-2.79%) |
Mar 13, 2017 | 16.80 | 16.91 | 16.73 | 16.89 | 38,470 | +0.16(+0.94%) |
Mar 10, 2017 | 16.80 | 16.81 | 16.55 | 16.73 | 50,550 | +0.05(+0.31%) |
Mar 09, 2017 | 17.13 | 17.18 | 16.30 | 16.68 | 163,724 | -0.49(-2.85%) |
Mar 08, 2017 | 17.51 | 17.61 | 17.06 | 17.17 | 81,088 | -0.38(-2.14%) |
Mar 07, 2017 | 17.60 | 17.63 | 17.53 | 17.54 | 52,948 | -0.09(-0.50%) |
Mar 06, 2017 | 17.55 | 17.64 | 17.54 | 17.63 | 30,936 | +0.01(+0.05%) |
Mar 03, 2017 | 17.67 | 17.72 | 17.54 | 17.62 | 67,996 | +0.01(+0.05%) |
Mar 02, 2017 | 17.68 | 17.68 | 17.54 | 17.61 | 37,806 | -0.06(-0.35%) |
Mar 01, 2017 | 17.79 | 17.80 | 17.68 | 17.68 | 89,481 | +0.01(+0.05%) |
Feb 28, 2017 | 17.61 | 17.70 | 17.50 | 17.67 | 100,229 | +0.06(+0.35%) |
Feb 27, 2017 | 17.55 | 17.63 | 17.54 | 17.61 | 47,795 | +0.04(+0.25%) |
Feb 24, 2017 | 17.55 | 17.61 | 17.35 | 17.56 | 52,809 | -0.03(-0.15%) |
Feb 23, 2017 | 17.67 | 17.67 | 17.46 | 17.59 | 38,250 | +0.11(+0.65%) |
Feb 22, 2017 | 17.44 | 17.66 | 17.44 | 17.47 | 87,324 | -0.10(-0.55%) |
Feb 21, 2017 | 17.54 | 17.62 | 17.44 | 17.57 | 30,392 | +0.17(+1.00%) |
Feb 17, 2017 | 17.40 | 17.40 | 17.40 | 0 | -0.07(-0.40%) | |
Feb 16, 2017 | 17.69 | 17.75 | 17.47 | 17.47 | 43,686 | -0.18(-1.04%) |
Feb 15, 2017 | 17.65 | 17.72 | 17.61 | 17.65 | 90,031 | +0.00(+0.00%) |
Feb 14, 2017 | 17.63 | 17.75 | 17.60 | 17.65 | 81,569 | -0.03(-0.20%) |
Feb 13, 2017 | 17.76 | 17.84 | 17.66 | 17.68 | 112,084 | -0.08(-0.44%) |
Feb 10, 2017 | 17.83 | 17.86 | 17.70 | 17.76 | 159,461 | +0.06(+0.35%) |
Feb 09, 2017 | 17.70 | 17.77 | 17.44 | 17.70 | 134,652 | +0.04(+0.25%) |
Feb 08, 2017 | 17.54 | 17.66 | 17.35 | 17.66 | 71,880 | +0.09(+0.50%) |
Feb 07, 2017 | 17.68 | 17.68 | 17.46 | 17.57 | 59,635 | -0.04(-0.25%) |
Feb 06, 2017 | 17.62 | 17.67 | 17.54 | 17.61 | 78,746 | +0.03(+0.20%) |
Feb 03, 2017 | 17.38 | 17.61 | 17.28 | 17.58 | 99,041 | +0.29(+1.67%) |
Feb 02, 2017 | 17.28 | 17.34 | 17.20 | 17.29 | 73,371 | -0.03(-0.15%) |
Feb 01, 2017 | 17.20 | 17.32 | 17.13 | 17.32 | 92,455 | +0.31(+1.85%) |
Jan 31, 2017 | 16.99 | 17.01 | 16.65 | 17.00 | 64,354 | +0.15(+0.88%) |
Jan 30, 2017 | 17.15 | 17.20 | 16.73 | 16.85 | 46,247 | -0.36(-2.08%) |
Jan 27, 2017 | 17.28 | 17.31 | 17.07 | 17.21 | 44,244 | -0.02(-0.10%) |
Jan 26, 2017 | 17.20 | 17.36 | 17.14 | 17.23 | 79,196 | +0.09(+0.51%) |
Jan 25, 2017 | 16.83 | 17.16 | 16.83 | 17.14 | 149,964 | +0.40(+2.40%) |
Jan 24, 2017 | 16.64 | 16.84 | 16.60 | 16.74 | 70,416 | +0.18(+1.11%) |
Jan 23, 2017 | 16.51 | 16.77 | 16.50 | 16.56 | 41,842 | -0.03(-0.16%) |
Jan 20, 2017 | 16.50 | 16.66 | 16.44 | 16.58 | 55,586 | +0.11(+0.69%) |
Jan 19, 2017 | 16.71 | 16.71 | 16.25 | 16.47 | 88,979 | -0.20(-1.20%) |
Jan 18, 2017 | 16.64 | 16.76 | 16.59 | 16.67 | 28,135 | -0.02(-0.10%) |
Jan 17, 2017 | 16.85 | 16.93 | 16.52 | 16.69 | 47,467 | -0.20(-1.19%) |
Jan 13, 2017 | 16.89 | 16.89 | 16.89 | 0 | +0.14(+0.83%) | |
Jan 12, 2017 | 16.73 | 16.76 | 16.38 | 16.75 | 31,872 | +0.11(+0.68%) |
Jan 11, 2017 | 16.57 | 16.72 | 16.43 | 16.64 | 25,432 | +0.12(+0.74%) |
Jan 10, 2017 | 16.68 | 16.72 | 16.44 | 16.51 | 36,133 | -0.09(-0.53%) |
Jan 09, 2017 | 16.94 | 16.94 | 16.57 | 16.60 | 22,999 | -0.38(-2.21%) |
Jan 06, 2017 | 17.14 | 17.14 | 16.91 | 16.98 | 55,008 | -0.11(-0.66%) |
Jan 05, 2017 | 17.06 | 17.12 | 16.99 | 17.09 | 34,007 | +0.01(+0.05%) |
Jan 04, 2017 | 16.88 | 17.11 | 16.87 | 17.08 | 46,888 | +0.29(+1.72%) |
Jan 03, 2017 | 16.65 | 16.89 | 16.59 | 16.79 | 122,472 | +0.25(+1.49%) |
Dec 30, 2016 | 16.55 | 16.55 | 16.55 | 0 | +0.03(+0.15%) | |
Dec 29, 2016 | 16.38 | 16.69 | 16.34 | 16.52 | 61,952 | +0.13(+0.78%) |
Dec 28, 2016 | 16.43 | 16.48 | 16.27 | 16.39 | 29,958 | -0.03(-0.21%) |
Dec 27, 2016 | 16.57 | 16.57 | 16.18 | 16.43 | 30,298 | -0.08(-0.46%) |
Dec 23, 2016 | 16.50 | 16.50 | 16.50 | 0 | -0.04(-0.26%) | |
Dec 22, 2016 | 16.25 | 16.62 | 16.23 | 16.55 | 97,126 | +0.21(+1.30%) |
Dec 21, 2016 | 16.15 | 16.33 | 16.10 | 16.33 | 34,707 | +0.28(+1.75%) |
Dec 20, 2016 | 16.15 | 16.32 | 16.03 | 16.05 | 60,617 | -0.05(-0.32%) |
Dec 19, 2016 | 16.10 | 16.28 | 16.01 | 16.10 | 59,134 | +0.04(+0.27%) |
Dec 16, 2016 | 16.42 | 16.43 | 16.02 | 16.06 | 70,160 | -0.34(-2.08%) |
Dec 15, 2016 | 16.59 | 16.63 | 16.40 | 16.40 | 79,818 | -0.18(-1.08%) |
Dec 14, 2016 | 16.67 | 16.71 | 16.55 | 16.58 | 35,306 | -0.14(-0.82%) |
Dec 13, 2016 | 16.69 | 16.73 | 16.48 | 16.72 | 40,163 | +0.16(+0.98%) |
Dec 12, 2016 | 16.57 | 16.73 | 16.50 | 16.56 | 60,327 | +0.16(+0.99%) |
Dec 09, 2016 | 16.37 | 16.43 | 16.23 | 16.39 | 31,069 | +0.20(+1.26%) |
Dec 08, 2016 | 16.42 | 16.42 | 16.18 | 16.19 | 48,778 | -0.14(-0.89%) |
Dec 07, 2016 | 16.28 | 16.60 | 16.21 | 16.33 | 31,509 | +0.04(+0.26%) |
Dec 06, 2016 | 16.37 | 16.76 | 16.20 | 16.29 | 33,739 | -0.05(-0.31%) |
Dec 05, 2016 | 16.56 | 16.59 | 16.34 | 16.34 | 58,398 | -0.09(-0.52%) |
Dec 02, 2016 | 16.39 | 16.62 | 16.32 | 16.43 | 42,141 | +0.03(+0.16%) |
Dec 01, 2016 | 16.74 | 16.86 | 16.29 | 16.40 | 76,817 | -0.19(-1.13%) |
Nov 30, 2016 | 16.45 | 16.66 | 16.18 | 16.59 | 94,379 | +0.61(+3.84%) |
Nov 29, 2016 | 15.89 | 15.99 | 15.83 | 15.98 | 51,471 | -0.15(-0.95%) |
Nov 28, 2016 | 16.44 | 16.58 | 16.01 | 16.13 | 56,098 | -0.19(-1.15%) |
Nov 25, 2016 | 16.30 | 16.50 | 16.27 | 16.32 | 17,059 | +0.01(+0.05%) |
Nov 23, 2016 | 16.31 | 16.31 | 16.31 | 0 | -0.29(-1.74%) | |
Nov 22, 2016 | 16.84 | 16.89 | 16.54 | 16.60 | 50,376 | -0.16(-0.97%) |
Nov 21, 2016 | 16.48 | 16.76 | 16.37 | 16.76 | 67,021 | +0.45(+2.77%) |
Nov 18, 2016 | 16.66 | 16.66 | 16.30 | 16.31 | 65,778 | +0.06(+0.37%) |
Nov 17, 2016 | 16.43 | 16.45 | 16.25 | 16.25 | 28,600 | -0.04(-0.26%) |
Nov 16, 2016 | 16.61 | 16.74 | 16.24 | 16.29 | 51,978 | -0.43(-2.55%) |
Nov 15, 2016 | 16.50 | 16.75 | 16.50 | 16.72 | 34,458 | +0.32(+1.92%) |
Nov 14, 2016 | 16.17 | 16.42 | 15.96 | 16.40 | 58,187 | +0.24(+1.48%) |
Nov 11, 2016 | 15.89 | 16.16 | 15.60 | 16.16 | 35,125 | +0.28(+1.77%) |
Nov 10, 2016 | 15.74 | 16.35 | 15.74 | 15.88 | 34,983 | +0.20(+1.25%) |
Nov 09, 2016 | 14.99 | 15.70 | 14.99 | 15.69 | 26,519 | +0.66(+4.36%) |
Nov 08, 2016 | 15.18 | 15.18 | 14.75 | 15.03 | 19,949 | -0.15(-1.01%) |
Nov 07, 2016 | 15.08 | 15.54 | 15.08 | 15.18 | 35,509 | +0.28(+1.89%) |
Nov 04, 2016 | 14.98 | 15.00 | 14.82 | 14.90 | 26,303 | -0.14(-0.91%) |
Nov 03, 2016 | 15.01 | 15.16 | 14.97 | 15.04 | 39,683 | -0.09(-0.62%) |
Nov 02, 2016 | 15.16 | 15.21 | 14.95 | 15.13 | 59,251 | -0.14(-0.89%) |
Nov 01, 2016 | 15.25 | 15.45 | 15.19 | 15.27 | 38,905 | +0.10(+0.67%) |
Oct 31, 2016 | 15.69 | 15.75 | 15.06 | 15.17 | 49,133 | -0.48(-3.05%) |
Oct 28, 2016 | 15.83 | 15.87 | 15.65 | 15.64 | 48,807 | -0.20(-1.24%) |
Oct 27, 2016 | 15.93 | 16.18 | 15.84 | 15.84 | 40,783 | -0.10(-0.64%) |
Oct 26, 2016 | 15.79 | 16.14 | 15.76 | 15.94 | 28,906 | +0.05(+0.32%) |
Oct 25, 2016 | 16.01 | 16.09 | 15.85 | 15.89 | 28,974 | -0.09(-0.53%) |
Oct 24, 2016 | 15.93 | 16.08 | 15.93 | 15.98 | 25,928 | +0.05(+0.32%) |
Oct 21, 2016 | 15.78 | 15.97 | 15.77 | 15.93 | 25,871 | +0.15(+0.97%) |
Oct 20, 2016 | 15.77 | 15.92 | 15.72 | 15.77 | 18,175 | -0.04(-0.27%) |
Oct 19, 2016 | 15.82 | 16.09 | 15.68 | 15.81 | 73,629 | +0.00(+0.00%) |
Oct 18, 2016 | 15.80 | 15.88 | 15.71 | 15.81 | 31,878 | +0.09(+0.60%) |
Oct 17, 2016 | 15.89 | 16.00 | 15.52 | 15.72 | 35,056 | -0.19(-1.18%) |
Oct 14, 2016 | 15.98 | 15.99 | 15.79 | 15.91 | 42,671 | +0.16(+1.04%) |
Oct 13, 2016 | 15.75 | 15.84 | 15.59 | 15.74 | 48,631 | -0.06(-0.39%) |
Oct 12, 2016 | 15.87 | 15.98 | 15.79 | 15.81 | 16,598 | -0.09(-0.54%) |
Oct 11, 2016 | 15.81 | 15.98 | 15.72 | 15.89 | 34,308 | -0.10(-0.64%) |
Oct 10, 2016 | 15.89 | 16.01 | 15.83 | 15.99 | 35,251 | +0.21(+1.35%) |
Oct 07, 2016 | 15.64 | 15.85 | 15.64 | 15.78 | 36,174 | +0.18(+1.15%) |
Oct 06, 2016 | 15.74 | 15.78 | 15.50 | 15.60 | 39,260 | -0.03(-0.16%) |
Oct 05, 2016 | 15.55 | 15.70 | 15.52 | 15.63 | 32,185 | +0.19(+1.21%) |
Oct 04, 2016 | 15.73 | 15.90 | 15.43 | 15.44 | 89,696 | -0.25(-1.59%) |
Oct 03, 2016 | 15.75 | 15.91 | 15.69 | 15.69 | 62,573 | -0.05(-0.29%) |
Sep 30, 2016 | 15.67 | 15.86 | 15.62 | 15.73 | 50,388 | +0.05(+0.29%) |
Sep 29, 2016 | 15.66 | 15.83 | 15.55 | 15.69 | 42,332 | +0.10(+0.64%) |
Sep 28, 2016 | 15.27 | 15.62 | 15.12 | 15.59 | 27,895 | +0.25(+1.62%) |
Sep 27, 2016 | 15.27 | 15.37 | 15.12 | 15.34 | 35,252 | +0.02(+0.11%) |
Sep 26, 2016 | 15.45 | 15.48 | 15.29 | 15.32 | 26,272 | -0.12(-0.81%) |
Sep 23, 2016 | 15.37 | 15.54 | 15.36 | 15.45 | 15,664 | -0.03(-0.21%) |
Sep 22, 2016 | 15.48 | 15.52 | 15.27 | 15.48 | 133,814 | +0.18(+1.19%) |
Sep 21, 2016 | 15.12 | 15.32 | 15.07 | 15.30 | 45,951 | +0.27(+1.77%) |
Sep 20, 2016 | 15.13 | 15.13 | 14.97 | 15.03 | 17,459 | -0.03(-0.22%) |
Sep 19, 2016 | 15.32 | 15.63 | 15.01 | 15.07 | 58,093 | -0.11(-0.71%) |
Sep 16, 2016 | 14.81 | 15.36 | 14.77 | 15.17 | 31,551 | +0.23(+1.55%) |
Sep 15, 2016 | 14.73 | 14.96 | 14.69 | 14.94 | 30,984 | +0.27(+1.87%) |
Sep 14, 2016 | 14.68 | 14.97 | 14.64 | 14.67 | 23,342 | -0.02(-0.17%) |
Sep 13, 2016 | 15.17 | 15.17 | 14.65 | 14.69 | 45,575 | -0.62(-4.06%) |
Sep 12, 2016 | 15.22 | 15.47 | 15.16 | 15.32 | 48,041 | -0.19(-1.23%) |
Sep 09, 2016 | 15.91 | 15.91 | 15.50 | 15.51 | 35,675 | -0.61(-3.81%) |
Sep 08, 2016 | 15.85 | 16.16 | 15.85 | 16.12 | 55,445 | +0.37(+2.32%) |
Sep 07, 2016 | 15.63 | 15.83 | 15.61 | 15.75 | 26,986 | +0.25(+1.61%) |
Sep 06, 2016 | 15.60 | 15.77 | 15.50 | 15.51 | 43,674 | +0.01(+0.05%) |
Sep 02, 2016 | 15.39 | 15.50 | 15.50 | 15.50 | 33,629 | +0.20(+1.30%) |