Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.65 | 13.70 | 12.45 | 13.45 | 365,041 | +0.80(+6.32%) |
Jan 30, 2017 | 13.40 | 13.40 | 12.55 | 12.65 | 174,751 | -0.80(-5.95%) |
Jan 27, 2017 | 13.70 | 13.80 | 13.15 | 13.45 | 127,366 | -0.15(-1.10%) |
Jan 26, 2017 | 14.05 | 14.20 | 13.55 | 13.60 | 165,397 | -0.45(-3.20%) |
Jan 25, 2017 | 14.00 | 14.11 | 13.77 | 14.05 | 207,638 | +0.30(+2.18%) |
Jan 24, 2017 | 13.60 | 13.90 | 13.40 | 13.75 | 239,458 | +0.20(+1.48%) |
Jan 23, 2017 | 13.85 | 14.00 | 13.10 | 13.55 | 274,686 | -0.35(-2.52%) |
Jan 20, 2017 | 14.15 | 14.30 | 13.80 | 13.90 | 140,790 | -0.20(-1.42%) |
Jan 19, 2017 | 14.70 | 14.85 | 14.10 | 14.10 | 110,590 | -0.60(-4.08%) |
Jan 18, 2017 | 14.15 | 14.80 | 14.10 | 14.70 | 182,292 | +0.70(+5.00%) |
Jan 17, 2017 | 14.55 | 14.75 | 13.93 | 14.00 | 210,862 | -0.80(-5.41%) |
Jan 13, 2017 | 14.80 | 14.80 | 14.80 | 0 | -0.30(-1.99%) | |
Jan 12, 2017 | 15.10 | 15.55 | 14.70 | 15.10 | 150,593 | -0.20(-1.31%) |
Jan 11, 2017 | 16.65 | 16.65 | 15.20 | 15.30 | 226,203 | -1.30(-7.83%) |
Jan 10, 2017 | 16.55 | 16.80 | 16.20 | 16.60 | 167,200 | +0.20(+1.22%) |
Jan 09, 2017 | 17.15 | 17.15 | 16.00 | 16.40 | 199,601 | -0.40(-2.38%) |
Jan 06, 2017 | 16.40 | 17.80 | 16.40 | 16.80 | 253,333 | +0.50(+3.07%) |
Jan 05, 2017 | 15.80 | 16.70 | 15.68 | 16.30 | 220,088 | +0.55(+3.49%) |
Jan 04, 2017 | 15.05 | 16.25 | 15.05 | 15.75 | 245,303 | +0.68(+4.48%) |
Jan 03, 2017 | 14.45 | 15.10 | 14.20 | 15.07 | 166,125 | +0.88(+6.16%) |
Dec 30, 2016 | 14.20 | 14.20 | 14.20 | 0 | -0.10(-0.70%) | |
Dec 29, 2016 | 14.85 | 14.85 | 13.80 | 14.30 | 264,952 | -0.40(-2.72%) |
Dec 28, 2016 | 15.15 | 15.15 | 14.60 | 14.70 | 120,913 | -0.45(-2.97%) |
Dec 27, 2016 | 15.60 | 16.00 | 15.10 | 15.15 | 120,630 | -0.50(-3.19%) |
Dec 23, 2016 | 15.65 | 15.65 | 15.65 | 0 | +1.15(+7.93%) | |
Dec 22, 2016 | 15.60 | 15.95 | 14.50 | 14.50 | 157,593 | -1.00(-6.45%) |
Dec 21, 2016 | 16.30 | 16.95 | 15.30 | 15.50 | 191,097 | -0.85(-5.20%) |
Dec 20, 2016 | 16.85 | 17.05 | 16.05 | 16.35 | 196,430 | -0.30(-1.80%) |
Dec 19, 2016 | 16.20 | 17.30 | 16.20 | 16.65 | 181,491 | +0.60(+3.74%) |
Dec 16, 2016 | 15.85 | 16.30 | 15.60 | 16.05 | 787,727 | +0.15(+0.94%) |
Dec 15, 2016 | 15.40 | 16.20 | 15.30 | 15.90 | 277,159 | +0.20(+1.27%) |
Dec 14, 2016 | 17.85 | 17.85 | 15.36 | 15.70 | 429,082 | -2.35(-13.02%) |
Dec 13, 2016 | 17.05 | 18.70 | 16.95 | 18.05 | 358,376 | +1.10(+6.49%) |
Dec 12, 2016 | 16.80 | 17.60 | 16.65 | 16.95 | 209,251 | +0.05(+0.30%) |
Dec 09, 2016 | 16.25 | 18.10 | 16.25 | 16.90 | 188,122 | +0.30(+1.81%) |
Dec 08, 2016 | 17.20 | 17.75 | 15.85 | 16.60 | 265,263 | -0.70(-4.05%) |
Dec 07, 2016 | 18.45 | 18.75 | 17.05 | 17.30 | 192,927 | -1.35(-7.24%) |
Dec 06, 2016 | 19.50 | 19.50 | 18.25 | 18.65 | 208,876 | -0.75(-3.87%) |
Dec 05, 2016 | 19.15 | 19.70 | 18.50 | 19.40 | 286,285 | +0.50(+2.65%) |
Dec 02, 2016 | 19.05 | 19.40 | 18.55 | 18.90 | 152,651 | -0.30(-1.56%) |
Dec 01, 2016 | 19.70 | 20.65 | 19.00 | 19.20 | 372,717 | -0.65(-3.27%) |
Nov 30, 2016 | 20.55 | 21.30 | 19.50 | 19.85 | 250,764 | -0.70(-3.41%) |
Nov 29, 2016 | 19.95 | 20.65 | 19.35 | 20.55 | 184,885 | +0.65(+3.27%) |
Nov 28, 2016 | 19.80 | 20.45 | 19.05 | 19.90 | 377,682 | +0.10(+0.51%) |
Nov 25, 2016 | 19.45 | 20.20 | 18.90 | 19.80 | 93,002 | +0.35(+1.80%) |
Nov 23, 2016 | 19.45 | 19.45 | 19.45 | 0 | +1.15(+6.28%) | |
Nov 22, 2016 | 18.80 | 19.07 | 17.80 | 18.30 | 178,415 | -0.30(-1.61%) |
Nov 21, 2016 | 17.85 | 18.80 | 17.85 | 18.60 | 188,809 | +0.55(+3.05%) |
Nov 18, 2016 | 18.40 | 18.70 | 17.65 | 18.05 | 108,523 | -0.30(-1.63%) |
Nov 17, 2016 | 18.70 | 18.90 | 17.80 | 18.35 | 202,518 | -0.15(-0.81%) |
Nov 16, 2016 | 19.35 | 19.65 | 18.40 | 18.50 | 219,625 | -0.80(-4.15%) |
Nov 15, 2016 | 20.65 | 20.65 | 19.25 | 19.30 | 210,916 | -1.50(-7.21%) |
Nov 14, 2016 | 20.15 | 21.05 | 20.15 | 20.80 | 315,300 | +0.65(+3.23%) |
Nov 11, 2016 | 19.40 | 20.20 | 18.80 | 20.15 | 475,871 | +0.75(+3.87%) |
Nov 10, 2016 | 20.90 | 21.85 | 19.30 | 19.40 | 312,518 | -1.35(-6.51%) |
Nov 09, 2016 | 17.60 | 20.90 | 17.09 | 20.75 | 293,207 | +3.15(+17.90%) |
Nov 08, 2016 | 16.65 | 17.75 | 16.35 | 17.60 | 228,341 | +0.90(+5.39%) |
Nov 07, 2016 | 15.50 | 16.85 | 15.15 | 16.70 | 405,824 | +1.55(+10.23%) |
Nov 04, 2016 | 13.75 | 15.25 | 13.35 | 15.15 | 302,088 | +0.90(+6.32%) |
Nov 03, 2016 | 14.10 | 14.45 | 13.70 | 14.25 | 339,374 | +0.20(+1.42%) |
Nov 02, 2016 | 13.60 | 14.15 | 13.10 | 14.05 | 224,735 | +0.45(+3.31%) |
Nov 01, 2016 | 12.60 | 13.75 | 12.45 | 13.60 | 221,319 | +0.80(+6.25%) |
Oct 31, 2016 | 13.65 | 13.65 | 12.71 | 12.80 | 171,359 | -0.80(-5.88%) |
Oct 28, 2016 | 13.50 | 14.10 | 13.20 | 13.60 | 133,103 | +0.00(+0.00%) |
Oct 27, 2016 | 14.25 | 14.50 | 13.40 | 13.60 | 118,140 | -0.40(-2.86%) |
Oct 26, 2016 | 14.15 | 14.15 | 13.78 | 14.00 | 275,899 | -0.10(-0.71%) |
Oct 25, 2016 | 14.55 | 14.75 | 14.00 | 14.10 | 168,175 | -0.40(-2.76%) |
Oct 24, 2016 | 15.15 | 15.55 | 14.50 | 14.50 | 158,340 | -0.40(-2.68%) |
Oct 21, 2016 | 15.10 | 15.22 | 14.60 | 14.90 | 136,704 | -0.25(-1.65%) |
Oct 20, 2016 | 15.00 | 15.50 | 15.00 | 15.15 | 157,256 | +0.10(+0.66%) |
Oct 19, 2016 | 15.85 | 16.45 | 14.90 | 15.05 | 196,434 | -0.70(-4.44%) |
Oct 18, 2016 | 16.50 | 16.60 | 15.70 | 15.75 | 138,972 | -0.40(-2.48%) |
Oct 17, 2016 | 16.00 | 16.30 | 15.49 | 16.15 | 183,418 | +0.10(+0.62%) |
Oct 14, 2016 | 15.95 | 16.95 | 15.65 | 16.05 | 213,277 | +0.30(+1.90%) |
Oct 13, 2016 | 16.10 | 16.50 | 15.65 | 15.75 | 178,847 | -0.60(-3.67%) |
Oct 12, 2016 | 18.15 | 18.30 | 16.25 | 16.35 | 166,542 | -1.75(-9.67%) |
Oct 11, 2016 | 18.60 | 18.80 | 17.95 | 18.10 | 85,706 | -0.40(-2.16%) |
Oct 10, 2016 | 17.40 | 18.80 | 17.25 | 18.50 | 125,724 | +1.18(+6.81%) |
Oct 07, 2016 | 17.59 | 17.96 | 17.14 | 17.32 | 177,896 | -0.30(-1.70%) |
Oct 06, 2016 | 18.23 | 19.17 | 17.49 | 17.62 | 134,464 | -0.87(-4.71%) |
Oct 05, 2016 | 19.20 | 19.27 | 18.35 | 18.49 | 488,672 | -0.59(-3.09%) |
Oct 04, 2016 | 20.46 | 20.46 | 19.00 | 19.08 | 155,238 | -1.38(-6.74%) |
Oct 03, 2016 | 21.22 | 21.69 | 20.11 | 20.46 | 110,087 | -0.93(-4.35%) |
Sep 30, 2016 | 20.85 | 21.82 | 20.57 | 21.39 | 131,867 | +0.73(+3.53%) |
Sep 29, 2016 | 21.77 | 21.79 | 20.62 | 20.66 | 139,317 | -1.15(-5.27%) |
Sep 28, 2016 | 20.81 | 21.98 | 20.81 | 21.81 | 168,356 | +1.00(+4.81%) |
Sep 27, 2016 | 19.94 | 20.94 | 19.80 | 20.81 | 147,242 | +0.87(+4.36%) |
Sep 26, 2016 | 19.91 | 20.44 | 19.37 | 19.94 | 132,270 | -0.18(-0.89%) |
Sep 23, 2016 | 20.32 | 20.84 | 20.08 | 20.12 | 80,927 | -0.34(-1.66%) |
Sep 22, 2016 | 20.64 | 20.99 | 19.98 | 20.46 | 112,403 | +0.11(+0.54%) |
Sep 21, 2016 | 20.28 | 20.73 | 19.49 | 20.35 | 131,944 | +0.12(+0.59%) |
Sep 20, 2016 | 19.44 | 20.58 | 19.08 | 20.23 | 218,960 | +1.06(+5.53%) |
Sep 19, 2016 | 19.50 | 19.76 | 19.09 | 19.17 | 130,525 | -0.13(-0.67%) |
Sep 16, 2016 | 19.14 | 20.02 | 19.00 | 19.30 | 279,612 | +0.12(+0.63%) |
Sep 15, 2016 | 19.85 | 20.02 | 19.02 | 19.18 | 371,733 | -2.15(-10.08%) |
Sep 14, 2016 | 21.13 | 22.03 | 20.98 | 21.33 | 86,577 | +0.38(+1.81%) |
Sep 13, 2016 | 21.05 | 21.36 | 20.14 | 20.95 | 107,269 | -0.45(-2.10%) |
Sep 12, 2016 | 20.26 | 21.47 | 19.67 | 21.40 | 192,864 | +1.07(+5.26%) |
Sep 09, 2016 | 20.88 | 21.72 | 20.32 | 20.33 | 113,385 | -0.96(-4.51%) |
Sep 08, 2016 | 21.34 | 21.85 | 20.78 | 21.29 | 131,404 | -0.02(-0.09%) |
Sep 07, 2016 | 21.05 | 21.49 | 21.05 | 21.31 | 122,711 | +0.25(+1.19%) |
Sep 06, 2016 | 19.86 | 21.16 | 19.37 | 21.06 | 146,775 | +1.36(+6.90%) |
Sep 02, 2016 | 19.95 | 19.70 | 19.70 | 19.70 | 106,500 | -0.15(-0.76%) |
Sep 01, 2016 | 19.62 | 20.10 | 19.22 | 19.85 | 141,340 | +0.31(+1.59%) |
Aug 31, 2016 | 19.73 | 20.24 | 19.28 | 19.54 | 107,939 | -0.27(-1.36%) |
Aug 30, 2016 | 19.55 | 20.04 | 19.46 | 19.81 | 155,927 | +0.21(+1.07%) |
Aug 29, 2016 | 19.93 | 19.93 | 19.26 | 19.60 | 81,715 | -0.23(-1.16%) |
Aug 26, 2016 | 19.74 | 20.05 | 19.35 | 19.83 | 90,855 | +0.20(+1.02%) |
Aug 25, 2016 | 20.33 | 20.72 | 19.23 | 19.63 | 178,789 | -0.51(-2.53%) |
Aug 24, 2016 | 22.10 | 22.67 | 20.10 | 20.14 | 210,692 | -2.05(-9.24%) |
Aug 23, 2016 | 23.08 | 23.40 | 21.60 | 22.19 | 144,485 | -0.61(-2.68%) |
Aug 22, 2016 | 22.45 | 23.26 | 21.93 | 22.80 | 130,027 | +0.47(+2.10%) |
Aug 19, 2016 | 22.68 | 22.74 | 22.01 | 22.33 | 154,265 | -0.40(-1.76%) |
Aug 18, 2016 | 22.30 | 22.74 | 21.63 | 22.73 | 78,175 | +0.45(+2.02%) |
Aug 17, 2016 | 22.35 | 22.46 | 21.79 | 22.28 | 90,094 | -0.07(-0.31%) |
Aug 16, 2016 | 22.71 | 23.15 | 20.80 | 22.35 | 73,233 | -0.43(-1.89%) |
Aug 15, 2016 | 21.25 | 22.94 | 21.22 | 22.78 | 133,263 | +1.56(+7.35%) |
Aug 12, 2016 | 21.08 | 21.49 | 20.76 | 21.22 | 162,821 | +0.10(+0.47%) |
Aug 11, 2016 | 21.28 | 21.30 | 20.75 | 21.12 | 236,136 | +0.09(+0.43%) |
Aug 10, 2016 | 22.45 | 22.45 | 21.03 | 21.03 | 143,399 | -1.47(-6.53%) |
Aug 09, 2016 | 22.50 | 22.83 | 22.06 | 22.50 | 153,460 | -0.04(-0.18%) |
Aug 08, 2016 | 24.68 | 24.68 | 21.80 | 22.54 | 395,084 | -2.33(-9.37%) |
Aug 05, 2016 | 24.80 | 25.73 | 24.52 | 24.87 | 186,755 | +0.17(+0.69%) |
Aug 04, 2016 | 24.85 | 24.94 | 24.39 | 24.70 | 100,765 | -0.12(-0.48%) |
Aug 03, 2016 | 23.97 | 24.88 | 23.89 | 24.82 | 159,311 | +0.72(+2.99%) |
Aug 02, 2016 | 24.47 | 24.53 | 23.86 | 24.10 | 277,290 | -0.30(-1.23%) |
Aug 01, 2016 | 24.18 | 24.56 | 24.17 | 24.40 | 188,791 | +0.40(+1.67%) |
Jul 29, 2016 | 23.90 | 24.22 | 23.77 | 24.00 | 211,179 | -0.05(-0.21%) |
Jul 28, 2016 | 23.92 | 24.23 | 23.62 | 24.05 | 317,952 | +0.14(+0.59%) |
Jul 27, 2016 | 22.94 | 23.95 | 22.82 | 23.91 | 154,042 | +1.08(+4.73%) |
Jul 26, 2016 | 22.70 | 23.31 | 22.59 | 22.83 | 220,305 | +0.00(+0.00%) |
Jul 25, 2016 | 22.50 | 22.92 | 22.25 | 22.83 | 186,722 | +0.41(+1.83%) |
Jul 22, 2016 | 22.27 | 22.57 | 21.99 | 22.42 | 156,068 | +0.22(+0.99%) |
Jul 21, 2016 | 22.23 | 22.73 | 21.76 | 22.20 | 220,364 | +0.18(+0.82%) |
Jul 20, 2016 | 21.57 | 22.24 | 21.47 | 22.02 | 195,430 | +0.57(+2.66%) |
Jul 19, 2016 | 21.47 | 22.08 | 21.28 | 21.45 | 122,765 | -0.14(-0.65%) |
Jul 18, 2016 | 22.01 | 22.01 | 21.14 | 21.59 | 190,609 | -0.36(-1.64%) |
Jul 15, 2016 | 21.73 | 22.27 | 21.62 | 21.95 | 254,685 | +0.29(+1.34%) |
Jul 14, 2016 | 22.07 | 22.70 | 21.16 | 21.66 | 192,971 | -0.04(-0.18%) |
Jul 13, 2016 | 22.59 | 22.77 | 21.66 | 21.70 | 139,892 | -0.85(-3.77%) |
Jul 12, 2016 | 22.68 | 23.17 | 22.35 | 22.55 | 160,963 | -0.12(-0.53%) |
Jul 11, 2016 | 22.63 | 23.77 | 22.23 | 22.67 | 229,814 | -0.50(-2.16%) |
Jul 08, 2016 | 23.04 | 23.20 | 22.51 | 23.17 | 207,404 | +0.15(+0.65%) |
Jul 07, 2016 | 23.00 | 23.35 | 22.43 | 23.02 | 124,362 | +0.51(+2.27%) |
Jul 05, 2016 | 22.54 | 22.87 | 22.31 | 22.51 | 170,074 | -0.29(-1.27%) |
Jul 01, 2016 | 22.49 | 22.80 | 22.80 | 22.80 | 299,300 | +0.29(+1.29%) |
Jun 30, 2016 | 22.51 | 22.66 | 22.04 | 22.51 | 245,250 | +0.00(+0.00%) |
Jun 29, 2016 | 22.81 | 23.25 | 22.19 | 22.51 | 262,586 | +0.36(+1.63%) |
Jun 28, 2016 | 21.32 | 22.34 | 21.32 | 22.15 | 246,579 | +1.37(+6.59%) |
Jun 27, 2016 | 21.07 | 21.48 | 19.92 | 20.78 | 332,843 | -0.70(-3.26%) |
Jun 24, 2016 | 20.75 | 21.94 | 20.04 | 21.48 | 1,386,081 | -0.58(-2.63%) |
Jun 23, 2016 | 21.85 | 22.41 | 20.85 | 22.06 | 504,777 | +0.13(+0.59%) |
Jun 22, 2016 | 21.55 | 22.69 | 20.88 | 21.93 | 595,978 | +0.37(+1.72%) |
Jun 21, 2016 | 21.23 | 21.66 | 20.90 | 21.56 | 448,191 | +0.50(+2.37%) |
Jun 20, 2016 | 20.02 | 21.37 | 19.79 | 21.06 | 164,050 | +1.21(+6.10%) |
Jun 17, 2016 | 20.77 | 21.29 | 19.78 | 19.85 | 269,161 | -0.85(-4.11%) |
Jun 16, 2016 | 19.91 | 20.77 | 19.46 | 20.70 | 95,143 | +0.59(+2.93%) |
Jun 15, 2016 | 19.75 | 20.37 | 19.56 | 20.11 | 144,249 | +0.58(+2.97%) |
Jun 14, 2016 | 19.82 | 20.09 | 18.86 | 19.53 | 211,795 | -0.35(-1.76%) |
Jun 13, 2016 | 19.24 | 20.18 | 19.24 | 19.88 | 169,250 | +0.35(+1.79%) |
Jun 10, 2016 | 19.73 | 20.33 | 19.21 | 19.53 | 183,171 | -0.57(-2.84%) |
Jun 09, 2016 | 20.46 | 20.75 | 19.83 | 20.10 | 170,062 | -0.63(-3.04%) |
Jun 08, 2016 | 21.07 | 21.16 | 20.02 | 20.73 | 182,764 | -0.26(-1.24%) |
Jun 07, 2016 | 19.45 | 21.25 | 18.62 | 20.99 | 322,805 | +1.64(+8.48%) |
Jun 06, 2016 | 18.32 | 19.87 | 17.64 | 19.35 | 160,631 | +1.18(+6.49%) |
Jun 03, 2016 | 18.99 | 19.08 | 17.56 | 18.17 | 131,650 | -0.96(-5.02%) |
Jun 02, 2016 | 18.03 | 19.20 | 17.95 | 19.13 | 204,095 | +1.04(+5.75%) |
Jun 01, 2016 | 18.02 | 18.25 | 17.60 | 18.09 | 99,308 | -0.02(-0.11%) |
May 31, 2016 | 17.75 | 18.28 | 17.55 | 18.11 | 190,357 | +0.58(+3.31%) |
May 27, 2016 | 17.48 | 17.53 | 17.53 | 17.53 | 134,200 | +0.17(+0.98%) |
May 26, 2016 | 18.04 | 18.04 | 16.99 | 17.36 | 137,594 | -0.63(-3.50%) |
May 25, 2016 | 17.89 | 18.41 | 17.09 | 17.99 | 246,138 | +0.04(+0.22%) |
May 24, 2016 | 17.82 | 18.02 | 17.27 | 17.95 | 138,262 | +0.43(+2.45%) |
May 23, 2016 | 16.84 | 17.69 | 16.74 | 17.52 | 140,912 | +0.68(+4.04%) |
May 20, 2016 | 16.43 | 17.23 | 16.11 | 16.84 | 166,139 | +0.50(+3.06%) |
May 19, 2016 | 16.28 | 16.85 | 15.88 | 16.34 | 137,499 | -0.06(-0.37%) |
May 18, 2016 | 15.96 | 16.71 | 15.96 | 16.40 | 127,032 | +0.38(+2.37%) |
May 17, 2016 | 16.11 | 16.37 | 15.50 | 16.02 | 272,764 | -0.28(-1.72%) |
May 16, 2016 | 15.15 | 16.49 | 14.89 | 16.30 | 287,129 | +0.98(+6.40%) |
May 13, 2016 | 15.20 | 15.80 | 15.11 | 15.32 | 136,220 | +0.06(+0.39%) |
May 12, 2016 | 16.05 | 16.05 | 14.29 | 15.26 | 184,226 | -0.56(-3.54%) |
May 11, 2016 | 16.47 | 16.56 | 15.75 | 15.82 | 166,199 | -0.70(-4.24%) |
May 10, 2016 | 16.81 | 17.15 | 15.50 | 16.52 | 292,631 | +0.04(+0.24%) |
May 09, 2016 | 15.19 | 17.22 | 15.18 | 16.48 | 258,057 | +1.34(+8.85%) |
May 06, 2016 | 14.98 | 15.54 | 14.63 | 15.14 | 261,769 | -0.15(-0.98%) |
May 05, 2016 | 15.78 | 16.43 | 14.52 | 15.29 | 256,656 | -0.73(-4.56%) |
May 04, 2016 | 16.50 | 16.55 | 15.48 | 16.02 | 257,497 | -0.67(-4.01%) |
May 03, 2016 | 17.67 | 17.94 | 16.63 | 16.69 | 221,006 | -1.25(-6.97%) |
May 02, 2016 | 18.16 | 18.39 | 17.33 | 17.94 | 157,754 | -0.07(-0.39%) |
Apr 29, 2016 | 18.72 | 18.84 | 17.19 | 18.01 | 260,714 | -0.76(-4.05%) |
Apr 28, 2016 | 18.58 | 19.06 | 18.03 | 18.77 | 223,626 | +0.19(+1.02%) |
Apr 27, 2016 | 18.75 | 19.16 | 17.81 | 18.58 | 185,143 | -0.44(-2.31%) |
Apr 26, 2016 | 20.51 | 20.60 | 18.07 | 19.02 | 449,420 | -1.56(-7.58%) |
Apr 25, 2016 | 20.67 | 20.81 | 19.92 | 20.58 | 404,845 | -0.29(-1.39%) |
Apr 22, 2016 | 21.02 | 21.61 | 20.34 | 20.87 | 239,538 | -0.12(-0.57%) |
Apr 21, 2016 | 20.68 | 21.87 | 20.53 | 20.99 | 317,683 | +0.31(+1.50%) |
Apr 20, 2016 | 20.83 | 21.10 | 20.16 | 20.68 | 212,486 | +0.18(+0.88%) |
Apr 19, 2016 | 21.19 | 21.44 | 20.09 | 20.50 | 151,935 | -0.59(-2.80%) |
Apr 18, 2016 | 21.14 | 21.38 | 20.66 | 21.09 | 204,855 | -0.15(-0.71%) |
Apr 15, 2016 | 20.95 | 21.39 | 20.80 | 21.24 | 105,267 | +0.16(+0.76%) |
Apr 14, 2016 | 21.23 | 21.31 | 20.39 | 21.08 | 127,711 | -0.10(-0.47%) |
Apr 13, 2016 | 20.65 | 21.44 | 20.21 | 21.18 | 261,828 | +0.93(+4.59%) |
Apr 12, 2016 | 20.53 | 20.69 | 19.67 | 20.25 | 209,952 | -0.29(-1.41%) |
Apr 11, 2016 | 20.88 | 20.98 | 19.97 | 20.54 | 321,334 | -0.07(-0.34%) |
Apr 08, 2016 | 20.90 | 21.11 | 20.14 | 20.61 | 303,161 | +0.13(+0.63%) |
Apr 07, 2016 | 22.25 | 22.25 | 19.60 | 20.48 | 371,987 | -2.36(-10.33%) |
Apr 06, 2016 | 19.88 | 22.88 | 19.88 | 22.84 | 318,395 | +3.02(+15.24%) |
Apr 05, 2016 | 20.36 | 20.55 | 19.34 | 19.82 | 281,514 | -0.85(-4.11%) |
Apr 04, 2016 | 20.02 | 21.69 | 19.98 | 20.67 | 263,273 | +0.74(+3.71%) |
Apr 01, 2016 | 18.76 | 20.30 | 18.70 | 19.93 | 225,890 | +0.90(+4.73%) |
Mar 31, 2016 | 19.08 | 20.10 | 18.85 | 19.03 | 244,208 | +0.22(+1.17%) |
Mar 30, 2016 | 19.47 | 20.16 | 17.63 | 18.81 | 293,225 | -0.39(-2.03%) |
Mar 29, 2016 | 16.74 | 19.22 | 16.00 | 19.20 | 335,697 | +2.18(+12.81%) |
Mar 28, 2016 | 17.20 | 17.45 | 16.52 | 17.02 | 115,470 | +0.17(+1.01%) |
Mar 24, 2016 | 16.48 | 16.85 | 16.85 | 16.85 | 245,600 | +0.24(+1.44%) |
Mar 23, 2016 | 18.08 | 18.38 | 16.49 | 16.61 | 207,775 | -1.67(-9.14%) |
Mar 22, 2016 | 17.59 | 18.70 | 17.59 | 18.28 | 203,563 | +0.65(+3.69%) |
Mar 21, 2016 | 16.64 | 18.54 | 16.16 | 17.63 | 208,795 | +0.77(+4.57%) |
Mar 18, 2016 | 15.86 | 17.29 | 15.41 | 16.86 | 815,871 | +1.22(+7.80%) |
Mar 17, 2016 | 14.94 | 15.97 | 13.70 | 15.64 | 304,166 | +0.73(+4.90%) |
Mar 16, 2016 | 15.69 | 16.23 | 14.63 | 14.91 | 174,141 | -0.84(-5.33%) |
Mar 15, 2016 | 17.30 | 17.97 | 15.64 | 15.75 | 266,624 | -1.95(-11.02%) |
Mar 14, 2016 | 16.56 | 18.05 | 16.40 | 17.70 | 155,042 | +1.12(+6.76%) |
Mar 11, 2016 | 16.40 | 16.98 | 16.08 | 16.58 | 202,690 | +0.28(+1.72%) |
Mar 10, 2016 | 16.67 | 18.00 | 16.01 | 16.30 | 246,717 | -0.09(-0.55%) |
Mar 09, 2016 | 16.68 | 17.01 | 15.84 | 16.39 | 179,313 | -0.14(-0.85%) |
Mar 08, 2016 | 18.48 | 18.99 | 16.50 | 16.53 | 256,244 | -2.23(-11.89%) |
Mar 07, 2016 | 15.74 | 19.74 | 15.74 | 18.76 | 385,985 | +2.88(+18.14%) |
Mar 04, 2016 | 18.25 | 18.57 | 15.78 | 15.88 | 406,901 | -2.42(-13.22%) |
Mar 03, 2016 | 19.45 | 19.84 | 17.95 | 18.30 | 348,588 | -1.19(-6.11%) |
Mar 02, 2016 | 17.68 | 20.90 | 17.51 | 19.49 | 439,684 | +1.80(+10.18%) |
Mar 01, 2016 | 16.68 | 17.76 | 15.70 | 17.69 | 220,381 | +1.25(+7.60%) |
Feb 29, 2016 | 17.19 | 17.25 | 15.11 | 16.44 | 217,168 | -0.71(-4.14%) |
Feb 26, 2016 | 15.57 | 17.38 | 15.57 | 17.15 | 186,960 | +1.48(+9.44%) |
Feb 25, 2016 | 15.44 | 16.50 | 15.21 | 15.67 | 210,421 | +0.46(+3.02%) |
Feb 24, 2016 | 15.15 | 15.29 | 14.00 | 15.21 | 164,967 | +0.09(+0.60%) |
Feb 23, 2016 | 16.31 | 16.43 | 15.11 | 15.12 | 267,620 | -1.27(-7.75%) |
Feb 22, 2016 | 16.41 | 17.05 | 16.09 | 16.39 | 100,674 | -0.06(-0.36%) |
Feb 19, 2016 | 15.80 | 16.73 | 15.38 | 16.45 | 151,355 | +0.45(+2.81%) |
Feb 18, 2016 | 17.73 | 17.75 | 15.89 | 16.00 | 166,671 | -1.50(-8.57%) |
Feb 17, 2016 | 15.96 | 17.68 | 15.53 | 17.50 | 406,856 | +1.92(+12.32%) |
Feb 16, 2016 | 15.35 | 16.01 | 15.08 | 15.58 | 301,058 | +0.17(+1.10%) |
Feb 12, 2016 | 14.41 | 15.41 | 15.41 | 15.41 | 231,500 | +1.40(+9.99%) |
Feb 11, 2016 | 14.37 | 15.20 | 13.99 | 14.01 | 323,224 | -0.84(-5.66%) |
Feb 10, 2016 | 15.93 | 16.55 | 14.78 | 14.85 | 171,495 | -0.93(-5.89%) |
Feb 09, 2016 | 15.27 | 16.61 | 14.78 | 15.78 | 127,423 | +0.09(+0.57%) |
Feb 08, 2016 | 16.85 | 17.01 | 15.41 | 15.69 | 177,626 | -1.47(-8.57%) |
Feb 05, 2016 | 18.65 | 19.60 | 16.95 | 17.16 | 185,158 | -1.68(-8.92%) |
Feb 04, 2016 | 17.72 | 19.92 | 17.72 | 18.84 | 137,709 | +0.98(+5.49%) |
Feb 03, 2016 | 18.20 | 18.34 | 16.23 | 17.86 | 255,686 | -0.19(-1.05%) |
Feb 02, 2016 | 18.88 | 18.95 | 17.74 | 18.05 | 206,901 | -1.21(-6.28%) |