Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.87 | 17.28 | 16.87 | 17.22 | 299,621 | +0.39(+2.32%) |
Aug 30, 2017 | 16.82 | 16.90 | 16.77 | 16.83 | 183,815 | +0.00(+0.00%) |
Aug 29, 2017 | 16.80 | 16.98 | 16.78 | 16.83 | 241,256 | +0.08(+0.48%) |
Aug 28, 2017 | 16.90 | 17.03 | 16.70 | 16.75 | 188,272 | -0.10(-0.59%) |
Aug 25, 2017 | 16.91 | 17.03 | 16.64 | 16.85 | 219,718 | -0.03(-0.18%) |
Aug 24, 2017 | 16.81 | 17.02 | 16.67 | 16.88 | 199,317 | +0.11(+0.66%) |
Aug 23, 2017 | 16.50 | 16.85 | 16.50 | 16.77 | 130,536 | +0.15(+0.90%) |
Aug 22, 2017 | 16.60 | 16.74 | 16.47 | 16.62 | 149,308 | +0.07(+0.42%) |
Aug 21, 2017 | 16.81 | 16.83 | 16.44 | 16.55 | 179,270 | -0.26(-1.55%) |
Aug 18, 2017 | 16.61 | 16.94 | 16.60 | 16.81 | 252,465 | +0.07(+0.42%) |
Aug 17, 2017 | 17.11 | 17.19 | 16.73 | 16.74 | 223,803 | -0.37(-2.16%) |
Aug 16, 2017 | 17.19 | 17.38 | 17.01 | 17.11 | 112,767 | -0.03(-0.18%) |
Aug 15, 2017 | 17.12 | 17.24 | 17.05 | 17.14 | 90,729 | +0.04(+0.23%) |
Aug 14, 2017 | 16.98 | 17.21 | 16.83 | 17.10 | 124,154 | +0.27(+1.60%) |
Aug 11, 2017 | 16.48 | 16.91 | 16.33 | 16.83 | 321,952 | -0.13(-0.77%) |
Aug 10, 2017 | 17.61 | 17.70 | 16.89 | 16.96 | 482,246 | -0.77(-4.34%) |
Aug 09, 2017 | 18.04 | 18.04 | 17.40 | 17.73 | 282,140 | -0.37(-2.04%) |
Aug 08, 2017 | 17.66 | 18.20 | 17.53 | 18.10 | 216,987 | +0.44(+2.49%) |
Aug 07, 2017 | 17.75 | 17.80 | 17.52 | 17.66 | 170,969 | -0.01(-0.06%) |
Aug 04, 2017 | 18.37 | 18.37 | 17.21 | 17.67 | 350,770 | -0.60(-3.28%) |
Aug 03, 2017 | 18.17 | 19.00 | 17.86 | 18.27 | 378,569 | +0.54(+3.05%) |
Aug 02, 2017 | 17.85 | 17.91 | 17.64 | 17.73 | 236,009 | -0.13(-0.73%) |
Aug 01, 2017 | 17.82 | 17.95 | 17.77 | 17.86 | 142,146 | +0.03(+0.17%) |
Jul 31, 2017 | 17.86 | 18.04 | 17.77 | 17.83 | 199,443 | +0.03(+0.17%) |
Jul 28, 2017 | 18.07 | 18.15 | 17.78 | 17.80 | 211,855 | -0.29(-1.60%) |
Jul 27, 2017 | 18.16 | 18.34 | 18.04 | 18.09 | 222,471 | -0.07(-0.39%) |
Jul 26, 2017 | 18.37 | 18.37 | 18.09 | 18.16 | 123,431 | -0.21(-1.14%) |
Jul 25, 2017 | 18.31 | 18.44 | 18.18 | 18.37 | 285,394 | +0.23(+1.27%) |
Jul 24, 2017 | 18.13 | 18.21 | 17.91 | 18.14 | 157,535 | +0.00(+0.00%) |
Jul 21, 2017 | 18.19 | 18.19 | 17.92 | 18.14 | 148,294 | +0.09(+0.50%) |
Jul 20, 2017 | 18.15 | 18.23 | 17.86 | 18.05 | 164,772 | -0.07(-0.39%) |
Jul 19, 2017 | 17.88 | 18.17 | 17.76 | 18.12 | 151,704 | +0.27(+1.51%) |
Jul 18, 2017 | 17.84 | 17.98 | 17.71 | 17.85 | 159,953 | -0.07(-0.39%) |
Jul 17, 2017 | 17.94 | 18.15 | 17.86 | 17.92 | 170,172 | -0.17(-0.94%) |
Jul 14, 2017 | 17.84 | 18.11 | 17.72 | 18.09 | 152,917 | +0.19(+1.06%) |
Jul 13, 2017 | 17.89 | 17.99 | 17.77 | 17.90 | 140,376 | +0.01(+0.06%) |
Jul 12, 2017 | 18.24 | 18.30 | 17.87 | 17.89 | 173,824 | -0.26(-1.43%) |
Jul 11, 2017 | 18.12 | 18.20 | 17.93 | 18.15 | 238,007 | +0.03(+0.17%) |
Jul 10, 2017 | 17.75 | 18.20 | 17.73 | 18.12 | 333,416 | +0.28(+1.57%) |
Jul 07, 2017 | 17.73 | 17.98 | 17.67 | 17.84 | 182,561 | +0.14(+0.79%) |
Jul 06, 2017 | 17.79 | 18.10 | 17.58 | 17.70 | 304,645 | -0.17(-0.95%) |
Jul 05, 2017 | 17.87 | 18.05 | 17.76 | 17.87 | 277,259 | -0.05(-0.28%) |
Jul 03, 2017 | 17.97 | 18.16 | 17.82 | 17.92 | 153,675 | +0.03(+0.17%) |
Jun 30, 2017 | 17.98 | 18.16 | 17.73 | 17.89 | 247,623 | +0.07(+0.39%) |
Jun 29, 2017 | 18.10 | 18.18 | 17.70 | 17.82 | 267,548 | -0.12(-0.67%) |
Jun 28, 2017 | 17.82 | 18.04 | 17.76 | 17.94 | 210,391 | +0.16(+0.90%) |
Jun 27, 2017 | 17.82 | 18.00 | 17.70 | 17.78 | 279,196 | -0.14(-0.78%) |
Jun 26, 2017 | 18.02 | 18.19 | 17.75 | 17.92 | 192,681 | +0.02(+0.11%) |
Jun 23, 2017 | 17.94 | 18.05 | 17.77 | 17.90 | 841,557 | +0.07(+0.39%) |
Jun 22, 2017 | 17.59 | 17.95 | 17.56 | 17.83 | 161,053 | +0.23(+1.31%) |
Jun 21, 2017 | 17.80 | 17.84 | 17.55 | 17.60 | 159,651 | -0.17(-0.96%) |
Jun 20, 2017 | 18.26 | 18.38 | 17.73 | 17.77 | 182,442 | -0.49(-2.68%) |
Jun 19, 2017 | 18.20 | 18.45 | 18.03 | 18.26 | 226,288 | +0.23(+1.28%) |
Jun 16, 2017 | 18.04 | 18.15 | 17.87 | 18.03 | 321,327 | -0.19(-1.04%) |
Jun 15, 2017 | 17.74 | 18.25 | 17.71 | 18.22 | 296,125 | +0.27(+1.50%) |
Jun 14, 2017 | 17.91 | 18.04 | 17.63 | 17.95 | 421,304 | +0.02(+0.11%) |
Jun 13, 2017 | 17.67 | 17.96 | 17.60 | 17.93 | 229,023 | +0.28(+1.59%) |
Jun 12, 2017 | 17.44 | 17.96 | 17.34 | 17.65 | 303,403 | +0.24(+1.38%) |
Jun 09, 2017 | 16.85 | 17.45 | 16.79 | 17.41 | 379,653 | +0.69(+4.13%) |
Jun 08, 2017 | 16.68 | 16.86 | 16.40 | 16.72 | 341,600 | +0.01(+0.06%) |
Jun 07, 2017 | 16.62 | 16.91 | 16.60 | 16.71 | 141,078 | +0.07(+0.42%) |
Jun 06, 2017 | 16.62 | 16.73 | 16.43 | 16.64 | 209,074 | -0.06(-0.36%) |
Jun 05, 2017 | 16.77 | 16.96 | 16.66 | 16.70 | 177,290 | -0.08(-0.48%) |
Jun 02, 2017 | 16.78 | 17.02 | 16.70 | 16.78 | 193,306 | -0.02(-0.12%) |
Jun 01, 2017 | 16.40 | 16.82 | 16.34 | 16.80 | 215,845 | +0.48(+2.94%) |
May 31, 2017 | 16.56 | 16.64 | 16.11 | 16.32 | 332,077 | -0.23(-1.39%) |
May 30, 2017 | 16.99 | 17.04 | 16.55 | 16.55 | 219,846 | -0.45(-2.65%) |
May 26, 2017 | 17.06 | 17.09 | 16.88 | 17.00 | 265,594 | -0.07(-0.41%) |
May 25, 2017 | 17.33 | 17.50 | 17.03 | 17.07 | 264,952 | -0.21(-1.22%) |
May 24, 2017 | 17.37 | 17.60 | 17.20 | 17.28 | 289,799 | -0.07(-0.40%) |
May 23, 2017 | 17.76 | 17.78 | 17.10 | 17.35 | 455,816 | -0.30(-1.70%) |
May 22, 2017 | 17.50 | 17.73 | 17.46 | 17.65 | 528,676 | +0.21(+1.20%) |
May 19, 2017 | 16.95 | 17.55 | 16.80 | 17.44 | 387,388 | +0.53(+3.13%) |
May 18, 2017 | 16.63 | 17.07 | 16.55 | 16.91 | 430,707 | +0.16(+0.96%) |
May 17, 2017 | 17.10 | 17.24 | 16.74 | 16.75 | 407,228 | -0.61(-3.51%) |
May 16, 2017 | 17.48 | 17.61 | 17.35 | 17.36 | 353,857 | -0.04(-0.23%) |
May 15, 2017 | 17.50 | 17.62 | 17.33 | 17.40 | 222,560 | +0.03(+0.17%) |
May 12, 2017 | 17.55 | 17.55 | 17.30 | 17.37 | 277,641 | -0.19(-1.08%) |
May 11, 2017 | 17.65 | 17.88 | 17.51 | 17.56 | 606,158 | -0.10(-0.57%) |
May 10, 2017 | 16.98 | 17.68 | 16.84 | 17.66 | 546,419 | +0.67(+3.94%) |
May 09, 2017 | 16.40 | 17.07 | 16.36 | 16.99 | 534,518 | +0.59(+3.60%) |
May 08, 2017 | 16.51 | 16.80 | 16.35 | 16.40 | 371,759 | -0.12(-0.73%) |
May 05, 2017 | 16.62 | 16.79 | 16.39 | 16.52 | 568,518 | -0.18(-1.08%) |
May 04, 2017 | 16.06 | 16.78 | 15.66 | 16.70 | 615,681 | +0.50(+3.09%) |
May 03, 2017 | 16.16 | 16.22 | 16.04 | 16.20 | 402,069 | -0.01(-0.06%) |
May 02, 2017 | 16.23 | 16.39 | 16.07 | 16.21 | 292,687 | -0.05(-0.31%) |
May 01, 2017 | 16.11 | 16.39 | 16.04 | 16.26 | 282,073 | +0.15(+0.93%) |
Apr 28, 2017 | 16.11 | 16.24 | 15.98 | 16.11 | 358,280 | +0.05(+0.31%) |
Apr 27, 2017 | 16.23 | 16.31 | 15.94 | 16.06 | 459,047 | -0.11(-0.68%) |
Apr 26, 2017 | 16.24 | 16.50 | 16.15 | 16.17 | 670,429 | -0.08(-0.49%) |
Apr 25, 2017 | 16.58 | 16.74 | 16.15 | 16.25 | 943,477 | -0.24(-1.46%) |
Apr 24, 2017 | 16.82 | 16.82 | 16.30 | 16.49 | 575,196 | +0.06(+0.37%) |
Apr 21, 2017 | 16.87 | 16.91 | 16.42 | 16.43 | 790,388 | -0.44(-2.61%) |
Apr 20, 2017 | 16.58 | 17.05 | 16.19 | 16.87 | 1,469,092 | +0.39(+2.37%) |
Apr 19, 2017 | 16.51 | 16.67 | 16.41 | 16.48 | 451,485 | +0.00(+0.00%) |
Apr 18, 2017 | 16.25 | 16.52 | 16.18 | 16.48 | 219,630 | +0.18(+1.10%) |
Apr 17, 2017 | 16.13 | 16.37 | 16.07 | 16.30 | 341,775 | +0.21(+1.31%) |
Apr 13, 2017 | 16.45 | 16.57 | 16.07 | 16.09 | 407,197 | -0.31(-1.89%) |
Apr 12, 2017 | 16.44 | 16.67 | 16.27 | 16.40 | 396,415 | -0.06(-0.36%) |
Apr 11, 2017 | 16.18 | 16.57 | 16.03 | 16.46 | 422,376 | +0.28(+1.73%) |
Apr 10, 2017 | 15.86 | 16.18 | 15.81 | 16.18 | 334,774 | +0.33(+2.08%) |
Apr 07, 2017 | 15.74 | 15.89 | 15.60 | 15.85 | 452,920 | +0.03(+0.19%) |
Apr 06, 2017 | 15.53 | 15.85 | 15.42 | 15.82 | 353,600 | +0.29(+1.87%) |
Apr 05, 2017 | 15.72 | 15.87 | 15.38 | 15.53 | 543,572 | -0.25(-1.58%) |
Apr 04, 2017 | 15.95 | 16.08 | 15.51 | 15.78 | 758,343 | -0.06(-0.38%) |
Apr 03, 2017 | 15.77 | 15.97 | 15.69 | 15.84 | 334,370 | +0.08(+0.51%) |
Mar 31, 2017 | 16.06 | 16.06 | 15.74 | 15.76 | 455,528 | -0.33(-2.05%) |
Mar 30, 2017 | 16.28 | 16.37 | 16.09 | 16.09 | 459,219 | +0.05(+0.31%) |
Mar 29, 2017 | 15.82 | 16.12 | 15.62 | 16.04 | 450,840 | +0.11(+0.69%) |
Mar 28, 2017 | 15.48 | 16.15 | 15.32 | 15.93 | 991,666 | +0.88(+5.85%) |
Mar 27, 2017 | 14.75 | 15.10 | 14.67 | 15.05 | 547,074 | +0.10(+0.67%) |
Mar 24, 2017 | 15.03 | 15.15 | 14.89 | 14.95 | 744,071 | -0.09(-0.60%) |
Mar 23, 2017 | 15.43 | 15.50 | 15.04 | 15.04 | 1,101,219 | -0.52(-3.34%) |
Mar 22, 2017 | 15.55 | 15.86 | 15.46 | 15.56 | 506,237 | -0.18(-1.14%) |
Mar 21, 2017 | 16.41 | 16.55 | 15.74 | 15.74 | 355,507 | -0.61(-3.73%) |
Mar 20, 2017 | 16.22 | 16.38 | 16.11 | 16.35 | 313,131 | +0.13(+0.80%) |
Mar 17, 2017 | 16.45 | 16.50 | 16.07 | 16.22 | 509,444 | -0.20(-1.22%) |
Mar 16, 2017 | 16.54 | 16.71 | 16.38 | 16.42 | 217,603 | -0.08(-0.48%) |
Mar 15, 2017 | 16.62 | 16.72 | 16.12 | 16.50 | 663,755 | -0.03(-0.18%) |
Mar 14, 2017 | 16.50 | 16.66 | 16.37 | 16.53 | 327,392 | -0.08(-0.48%) |
Mar 13, 2017 | 16.72 | 16.82 | 16.50 | 16.61 | 321,047 | -0.13(-0.78%) |
Mar 10, 2017 | 17.02 | 17.08 | 16.63 | 16.74 | 275,511 | -0.10(-0.59%) |
Mar 09, 2017 | 16.67 | 17.10 | 16.67 | 16.84 | 509,191 | +0.23(+1.38%) |
Mar 08, 2017 | 17.07 | 17.15 | 16.31 | 16.61 | 1,461,563 | -1.33(-7.41%) |
Mar 07, 2017 | 18.09 | 18.27 | 17.92 | 17.94 | 248,119 | -0.27(-1.48%) |
Mar 06, 2017 | 18.14 | 18.26 | 17.81 | 18.21 | 339,737 | +0.08(+0.44%) |
Mar 03, 2017 | 18.23 | 18.37 | 18.09 | 18.13 | 429,084 | -0.13(-0.71%) |
Mar 02, 2017 | 18.58 | 18.58 | 18.21 | 18.26 | 299,027 | -0.30(-1.62%) |
Mar 01, 2017 | 18.56 | 18.71 | 18.47 | 18.56 | 441,063 | +0.40(+2.20%) |
Feb 28, 2017 | 18.39 | 18.46 | 18.11 | 18.16 | 396,014 | -0.31(-1.68%) |
Feb 27, 2017 | 18.13 | 18.50 | 18.04 | 18.47 | 518,755 | +0.24(+1.32%) |
Feb 24, 2017 | 17.87 | 18.30 | 17.60 | 18.23 | 491,731 | +0.18(+1.00%) |
Feb 23, 2017 | 17.97 | 18.10 | 17.40 | 18.05 | 1,345,723 | -0.74(-3.94%) |
Feb 22, 2017 | 18.59 | 19.05 | 18.08 | 18.79 | 705,383 | +0.27(+1.46%) |
Feb 21, 2017 | 18.61 | 18.80 | 18.24 | 18.52 | 525,529 | -0.12(-0.64%) |
Feb 17, 2017 | 18.64 | 18.64 | 18.64 | 0 | +0.04(+0.22%) | |
Feb 16, 2017 | 19.11 | 19.37 | 18.33 | 18.60 | 532,654 | -0.45(-2.36%) |
Feb 15, 2017 | 19.38 | 19.61 | 18.99 | 19.05 | 605,094 | -0.32(-1.65%) |
Feb 14, 2017 | 19.59 | 19.62 | 19.35 | 19.37 | 272,433 | -0.17(-0.87%) |
Feb 13, 2017 | 19.54 | 19.83 | 19.48 | 19.54 | 275,467 | +0.07(+0.36%) |
Feb 10, 2017 | 19.21 | 19.55 | 19.05 | 19.47 | 285,970 | +0.41(+2.15%) |
Feb 09, 2017 | 18.82 | 19.19 | 18.82 | 19.06 | 408,854 | +0.27(+1.44%) |
Feb 08, 2017 | 18.69 | 18.91 | 18.31 | 18.79 | 501,569 | +0.25(+1.35%) |
Feb 07, 2017 | 18.76 | 18.91 | 18.47 | 18.54 | 165,728 | -0.19(-1.01%) |
Feb 06, 2017 | 18.74 | 18.87 | 18.39 | 18.73 | 213,486 | +0.01(+0.05%) |
Feb 03, 2017 | 18.06 | 18.73 | 18.06 | 18.72 | 372,445 | +0.85(+4.76%) |
Feb 02, 2017 | 17.73 | 17.91 | 17.60 | 17.87 | 311,438 | +0.06(+0.34%) |
Feb 01, 2017 | 18.14 | 18.44 | 17.77 | 17.81 | 286,892 | -0.33(-1.82%) |
Jan 31, 2017 | 18.28 | 18.30 | 17.86 | 18.14 | 498,252 | -0.14(-0.77%) |
Jan 30, 2017 | 17.58 | 18.38 | 17.40 | 18.28 | 478,981 | +0.53(+2.99%) |
Jan 27, 2017 | 17.99 | 18.03 | 17.74 | 17.75 | 294,934 | -0.30(-1.66%) |
Jan 26, 2017 | 17.90 | 18.18 | 17.86 | 18.05 | 211,448 | +0.18(+1.01%) |
Jan 25, 2017 | 17.75 | 17.99 | 17.68 | 17.87 | 304,279 | +0.28(+1.59%) |
Jan 24, 2017 | 17.41 | 17.71 | 17.32 | 17.59 | 209,025 | +0.29(+1.68%) |
Jan 23, 2017 | 16.98 | 17.36 | 16.98 | 17.30 | 267,379 | +0.23(+1.35%) |
Jan 20, 2017 | 16.86 | 17.18 | 16.86 | 17.07 | 375,247 | +0.19(+1.13%) |
Jan 19, 2017 | 17.26 | 17.36 | 16.78 | 16.88 | 558,677 | -0.28(-1.63%) |
Jan 18, 2017 | 17.46 | 17.57 | 16.91 | 17.16 | 807,905 | -0.24(-1.38%) |
Jan 17, 2017 | 17.74 | 17.86 | 17.38 | 17.40 | 325,318 | -0.36(-2.03%) |
Jan 13, 2017 | 17.76 | 17.76 | 17.76 | 0 | -0.65(-3.53%) | |
Jan 12, 2017 | 18.71 | 19.00 | 18.01 | 18.41 | 817,262 | -1.03(-5.30%) |
Jan 11, 2017 | 19.38 | 19.69 | 19.17 | 19.44 | 580,764 | +0.41(+2.15%) |
Jan 10, 2017 | 18.80 | 19.04 | 18.41 | 19.03 | 528,222 | +0.28(+1.49%) |
Jan 09, 2017 | 18.89 | 19.00 | 18.68 | 18.75 | 387,890 | -0.20(-1.06%) |
Jan 06, 2017 | 18.86 | 18.97 | 18.56 | 18.95 | 438,817 | +0.23(+1.23%) |
Jan 05, 2017 | 18.68 | 18.73 | 18.45 | 18.72 | 379,702 | +0.09(+0.48%) |
Jan 04, 2017 | 18.20 | 18.77 | 18.15 | 18.63 | 476,238 | +0.43(+2.36%) |
Jan 03, 2017 | 18.17 | 18.35 | 18.06 | 18.20 | 311,666 | +0.14(+0.78%) |
Dec 30, 2016 | 18.06 | 18.06 | 18.06 | 0 | -0.10(-0.55%) | |
Dec 29, 2016 | 18.17 | 18.24 | 18.07 | 18.16 | 301,068 | +0.03(+0.17%) |
Dec 28, 2016 | 18.00 | 18.29 | 17.98 | 18.13 | 471,533 | +0.01(+0.06%) |
Dec 27, 2016 | 18.13 | 18.29 | 17.83 | 18.12 | 511,772 | +0.05(+0.28%) |
Dec 23, 2016 | 18.07 | 18.07 | 18.07 | 0 | +0.12(+0.67%) | |
Dec 22, 2016 | 18.53 | 18.73 | 17.88 | 17.95 | 665,609 | -0.67(-3.60%) |
Dec 21, 2016 | 18.38 | 18.95 | 18.11 | 18.62 | 935,670 | +0.14(+0.76%) |
Dec 20, 2016 | 18.17 | 18.50 | 18.08 | 18.48 | 373,103 | +0.34(+1.87%) |
Dec 19, 2016 | 18.19 | 18.31 | 17.92 | 18.14 | 320,344 | -0.04(-0.22%) |
Dec 16, 2016 | 18.26 | 18.37 | 18.13 | 18.18 | 815,032 | +0.02(+0.11%) |
Dec 15, 2016 | 18.34 | 18.54 | 18.11 | 18.16 | 230,435 | -0.10(-0.55%) |
Dec 14, 2016 | 18.39 | 18.58 | 18.17 | 18.26 | 406,872 | -0.31(-1.67%) |
Dec 13, 2016 | 18.85 | 19.00 | 18.53 | 18.57 | 284,813 | -0.20(-1.07%) |
Dec 12, 2016 | 18.86 | 19.03 | 18.53 | 18.77 | 318,387 | -0.13(-0.69%) |
Dec 09, 2016 | 19.45 | 19.51 | 18.84 | 18.90 | 443,935 | -0.52(-2.68%) |
Dec 08, 2016 | 19.09 | 19.43 | 18.93 | 19.42 | 929,447 | +0.42(+2.21%) |
Dec 07, 2016 | 18.72 | 19.18 | 18.64 | 19.00 | 391,556 | +0.30(+1.60%) |
Dec 06, 2016 | 17.90 | 18.77 | 17.90 | 18.70 | 443,289 | +0.82(+4.59%) |
Dec 05, 2016 | 17.86 | 18.21 | 17.78 | 17.88 | 658,768 | +0.25(+1.42%) |
Dec 02, 2016 | 17.27 | 17.70 | 17.12 | 17.63 | 610,533 | +0.39(+2.26%) |
Dec 01, 2016 | 17.06 | 17.38 | 16.96 | 17.24 | 722,103 | +0.26(+1.53%) |
Nov 30, 2016 | 17.00 | 17.20 | 16.87 | 16.98 | 438,462 | +0.16(+0.95%) |
Nov 29, 2016 | 16.77 | 17.00 | 16.76 | 16.82 | 378,616 | +0.02(+0.12%) |
Nov 28, 2016 | 16.94 | 17.26 | 16.73 | 16.80 | 412,948 | -0.19(-1.12%) |
Nov 25, 2016 | 16.97 | 17.07 | 16.80 | 16.99 | 169,963 | +0.05(+0.30%) |
Nov 23, 2016 | 16.94 | 16.94 | 16.94 | 0 | +0.09(+0.53%) | |
Nov 22, 2016 | 16.80 | 17.00 | 16.77 | 16.85 | 275,285 | +0.05(+0.30%) |
Nov 21, 2016 | 16.61 | 16.85 | 16.61 | 16.80 | 496,208 | +0.29(+1.76%) |
Nov 18, 2016 | 16.56 | 16.60 | 15.95 | 16.51 | 688,362 | -0.07(-0.42%) |
Nov 17, 2016 | 16.69 | 16.87 | 16.50 | 16.58 | 468,980 | -0.07(-0.42%) |
Nov 16, 2016 | 16.64 | 16.77 | 16.50 | 16.65 | 370,484 | -0.10(-0.60%) |
Nov 15, 2016 | 16.46 | 16.80 | 16.12 | 16.75 | 380,192 | +0.22(+1.33%) |
Nov 14, 2016 | 16.94 | 17.28 | 16.41 | 16.53 | 578,868 | -0.25(-1.49%) |
Nov 11, 2016 | 16.85 | 17.09 | 16.72 | 16.78 | 654,389 | -0.15(-0.89%) |
Nov 10, 2016 | 16.88 | 17.16 | 16.58 | 16.93 | 592,979 | +0.34(+2.05%) |
Nov 09, 2016 | 15.99 | 16.73 | 15.98 | 16.59 | 781,046 | +0.67(+4.21%) |
Nov 08, 2016 | 15.71 | 16.13 | 15.50 | 15.92 | 458,401 | +0.10(+0.63%) |
Nov 07, 2016 | 15.84 | 16.11 | 15.65 | 15.82 | 505,905 | +0.39(+2.53%) |
Nov 04, 2016 | 15.35 | 15.88 | 15.28 | 15.43 | 433,300 | +0.08(+0.52%) |
Nov 03, 2016 | 15.16 | 15.47 | 15.09 | 15.35 | 529,554 | +0.30(+1.99%) |
Nov 02, 2016 | 15.30 | 15.93 | 14.70 | 15.05 | 852,268 | +0.33(+2.24%) |
Nov 01, 2016 | 15.15 | 15.19 | 14.48 | 14.72 | 536,774 | -0.39(-2.58%) |
Oct 31, 2016 | 15.20 | 15.33 | 15.06 | 15.11 | 514,412 | -0.03(-0.20%) |
Oct 28, 2016 | 15.29 | 15.30 | 14.89 | 15.14 | 364,767 | -0.19(-1.24%) |
Oct 27, 2016 | 15.50 | 15.50 | 15.09 | 15.33 | 356,724 | -0.13(-0.84%) |
Oct 26, 2016 | 15.61 | 15.65 | 15.31 | 15.46 | 472,991 | +0.63(+4.25%) |
Oct 25, 2016 | 14.87 | 15.04 | 14.67 | 14.83 | 170,188 | -0.05(-0.34%) |
Oct 24, 2016 | 14.90 | 15.03 | 14.90 | 14.88 | 172,761 | +0.09(+0.61%) |
Oct 21, 2016 | 14.85 | 15.18 | 14.76 | 14.79 | 177,000 | -0.22(-1.47%) |
Oct 20, 2016 | 14.87 | 15.06 | 14.78 | 15.01 | 193,956 | +0.13(+0.87%) |
Oct 19, 2016 | 14.79 | 14.98 | 14.76 | 14.88 | 194,984 | +0.14(+0.95%) |
Oct 18, 2016 | 14.64 | 14.93 | 14.45 | 14.74 | 276,190 | +0.29(+2.01%) |
Oct 17, 2016 | 14.49 | 14.58 | 14.24 | 14.45 | 213,747 | -0.01(-0.07%) |
Oct 14, 2016 | 14.68 | 14.79 | 14.37 | 14.46 | 222,912 | +0.04(+0.28%) |
Oct 13, 2016 | 14.25 | 14.52 | 14.05 | 14.42 | 306,598 | -0.01(-0.07%) |
Oct 12, 2016 | 14.51 | 14.59 | 14.38 | 14.43 | 162,684 | -0.06(-0.41%) |
Oct 11, 2016 | 14.72 | 14.74 | 14.34 | 14.49 | 207,449 | -0.11(-0.75%) |
Oct 10, 2016 | 14.65 | 14.77 | 14.51 | 14.60 | 183,750 | +0.13(+0.90%) |
Oct 07, 2016 | 14.65 | 14.67 | 14.32 | 14.47 | 276,425 | -0.15(-1.03%) |
Oct 06, 2016 | 14.69 | 14.77 | 14.51 | 14.62 | 327,985 | -0.10(-0.68%) |
Oct 05, 2016 | 14.66 | 14.99 | 14.61 | 14.72 | 523,296 | +0.17(+1.17%) |
Oct 04, 2016 | 14.83 | 14.89 | 14.48 | 14.55 | 339,658 | -0.21(-1.42%) |
Oct 03, 2016 | 14.67 | 14.88 | 14.53 | 14.76 | 303,888 | -0.05(-0.34%) |
Sep 30, 2016 | 14.47 | 14.96 | 14.39 | 14.81 | 541,053 | +0.48(+3.35%) |
Sep 29, 2016 | 14.52 | 14.74 | 14.06 | 14.33 | 482,438 | -0.30(-2.05%) |
Sep 28, 2016 | 14.64 | 14.79 | 14.36 | 14.63 | 319,048 | +0.05(+0.34%) |
Sep 27, 2016 | 14.52 | 14.62 | 14.35 | 14.58 | 517,979 | +0.07(+0.48%) |
Sep 26, 2016 | 15.05 | 15.05 | 14.46 | 14.51 | 683,196 | -0.58(-3.84%) |
Sep 23, 2016 | 15.43 | 15.55 | 14.98 | 15.09 | 357,930 | -0.34(-2.20%) |
Sep 22, 2016 | 15.80 | 15.85 | 15.34 | 15.43 | 362,070 | -0.14(-0.90%) |
Sep 21, 2016 | 15.71 | 15.80 | 15.56 | 15.57 | 541,529 | -0.02(-0.13%) |
Sep 20, 2016 | 15.89 | 15.99 | 15.51 | 15.59 | 349,803 | -0.21(-1.33%) |
Sep 19, 2016 | 15.79 | 15.99 | 15.59 | 15.80 | 272,278 | +0.10(+0.64%) |
Sep 16, 2016 | 15.48 | 15.84 | 15.48 | 15.70 | 781,121 | +0.12(+0.77%) |
Sep 15, 2016 | 15.36 | 15.71 | 15.35 | 15.58 | 596,378 | +0.25(+1.63%) |
Sep 14, 2016 | 15.24 | 15.53 | 15.12 | 15.33 | 214,948 | +0.05(+0.33%) |
Sep 13, 2016 | 15.51 | 15.51 | 15.11 | 15.28 | 360,597 | -0.38(-2.43%) |
Sep 12, 2016 | 15.41 | 15.69 | 15.20 | 15.66 | 375,207 | +0.10(+0.64%) |
Sep 09, 2016 | 16.60 | 16.60 | 15.51 | 15.56 | 406,600 | -0.57(-3.53%) |
Sep 08, 2016 | 16.10 | 16.22 | 15.94 | 16.13 | 197,437 | +0.03(+0.19%) |
Sep 07, 2016 | 16.03 | 16.15 | 15.92 | 16.10 | 199,289 | +0.03(+0.19%) |
Sep 06, 2016 | 16.30 | 16.39 | 15.95 | 16.07 | 224,643 | -0.11(-0.68%) |
Sep 02, 2016 | 16.15 | 16.18 | 16.18 | 16.18 | 332,100 | +0.11(+0.68%) |