Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.31 | 15.71 | 15.29 | 15.68 | 1,155,269 | +0.33(+2.15%) |
Mar 30, 2017 | 15.26 | 15.48 | 15.09 | 15.35 | 1,247,557 | +0.17(+1.09%) |
Mar 29, 2017 | 14.93 | 15.18 | 14.90 | 15.18 | 1,394,322 | +0.23(+1.55%) |
Mar 28, 2017 | 14.92 | 15.07 | 14.88 | 14.95 | 1,037,699 | +0.07(+0.44%) |
Mar 27, 2017 | 14.87 | 14.93 | 14.79 | 14.88 | 870,486 | -0.07(-0.50%) |
Mar 24, 2017 | 14.89 | 15.17 | 14.88 | 14.96 | 995,189 | +0.15(+1.00%) |
Mar 23, 2017 | 14.40 | 14.98 | 14.32 | 14.81 | 1,447,702 | +0.50(+3.52%) |
Mar 22, 2017 | 14.40 | 14.44 | 14.27 | 14.31 | 917,498 | -0.14(-0.97%) |
Mar 21, 2017 | 14.60 | 14.66 | 14.41 | 14.45 | 786,386 | -0.13(-0.91%) |
Mar 20, 2017 | 14.62 | 14.63 | 14.46 | 14.58 | 902,458 | -0.03(-0.23%) |
Mar 17, 2017 | 14.71 | 14.74 | 14.54 | 14.61 | 4,197,614 | -0.04(-0.28%) |
Mar 16, 2017 | 14.60 | 14.71 | 14.54 | 14.65 | 996,263 | +0.06(+0.40%) |
Mar 15, 2017 | 14.47 | 14.67 | 14.43 | 14.60 | 1,030,339 | +0.25(+1.72%) |
Mar 14, 2017 | 14.40 | 14.45 | 14.21 | 14.35 | 1,453,757 | -0.14(-0.97%) |
Mar 13, 2017 | 14.42 | 14.51 | 14.38 | 14.49 | 4,437,811 | +0.07(+0.46%) |
Mar 10, 2017 | 14.50 | 14.52 | 14.24 | 14.42 | 1,065,339 | +0.00(+0.00%) |
Mar 09, 2017 | 14.36 | 14.44 | 13.99 | 14.42 | 1,486,618 | -0.02(-0.17%) |
Mar 08, 2017 | 14.60 | 14.79 | 14.41 | 14.45 | 1,302,265 | -0.21(-1.46%) |
Mar 07, 2017 | 14.65 | 14.72 | 14.49 | 14.66 | 735,111 | +0.04(+0.28%) |
Mar 06, 2017 | 14.81 | 14.96 | 14.60 | 14.62 | 2,273,435 | -0.16(-1.06%) |
Mar 03, 2017 | 15.06 | 15.09 | 14.77 | 14.78 | 1,561,322 | -0.23(-1.54%) |
Mar 02, 2017 | 14.93 | 15.12 | 14.88 | 15.01 | 1,295,097 | -0.01(-0.05%) |
Mar 01, 2017 | 15.07 | 15.17 | 14.93 | 15.02 | 1,476,000 | +0.08(+0.55%) |
Feb 28, 2017 | 14.85 | 15.10 | 14.81 | 14.93 | 1,311,233 | +0.02(+0.17%) |
Feb 27, 2017 | 14.93 | 14.98 | 14.78 | 14.91 | 1,133,538 | -0.02(-0.11%) |
Feb 24, 2017 | 14.94 | 15.01 | 14.74 | 14.93 | 1,081,253 | -0.14(-0.93%) |
Feb 23, 2017 | 15.22 | 15.22 | 14.98 | 15.07 | 811,011 | +0.02(+0.16%) |
Feb 22, 2017 | 14.94 | 15.21 | 14.94 | 15.04 | 1,084,172 | -0.08(-0.55%) |
Feb 21, 2017 | 14.94 | 15.21 | 14.85 | 15.12 | 2,109,829 | +0.28(+1.89%) |
Feb 17, 2017 | 14.84 | 14.84 | 14.84 | 0 | -0.22(-1.48%) | |
Feb 16, 2017 | 15.31 | 15.34 | 15.02 | 15.07 | 1,442,401 | -0.07(-0.49%) |
Feb 15, 2017 | 15.16 | 15.21 | 15.00 | 15.14 | 2,450,741 | +0.06(+0.38%) |
Feb 14, 2017 | 15.32 | 15.32 | 14.93 | 15.08 | 3,702,115 | +0.00(+0.00%) |
Feb 13, 2017 | 15.12 | 15.26 | 15.03 | 15.08 | 2,393,764 | +0.03(+0.22%) |
Feb 10, 2017 | 15.22 | 15.31 | 15.00 | 15.05 | 1,829,867 | +0.02(+0.16%) |
Feb 09, 2017 | 14.80 | 15.20 | 14.83 | 15.03 | 1,849,638 | +0.22(+1.51%) |
Feb 08, 2017 | 14.85 | 15.05 | 14.70 | 14.80 | 1,274,094 | -0.21(-1.43%) |
Feb 07, 2017 | 15.07 | 15.15 | 14.82 | 15.02 | 2,775,600 | -0.07(-0.44%) |
Feb 06, 2017 | 15.54 | 15.64 | 15.05 | 15.08 | 2,750,066 | -0.47(-3.02%) |
Feb 03, 2017 | 16.06 | 16.12 | 15.51 | 15.55 | 2,841,001 | -0.39(-2.42%) |
Feb 02, 2017 | 15.83 | 16.02 | 15.60 | 15.94 | 2,439,258 | +0.05(+0.30%) |
Feb 01, 2017 | 15.52 | 15.91 | 15.08 | 15.89 | 4,982,540 | +0.38(+2.43%) |
Jan 31, 2017 | 15.23 | 15.61 | 14.86 | 15.51 | 5,878,270 | +0.29(+1.89%) |
Jan 30, 2017 | 16.75 | 16.82 | 14.91 | 15.23 | 9,344,857 | -1.86(-10.88%) |
Jan 27, 2017 | 20.62 | 20.65 | 16.45 | 17.08 | 11,234,404 | -3.66(-17.64%) |
Jan 26, 2017 | 20.62 | 20.80 | 20.61 | 20.74 | 1,223,456 | +0.18(+0.90%) |
Jan 25, 2017 | 20.37 | 20.62 | 20.25 | 20.56 | 961,865 | +0.28(+1.38%) |
Jan 24, 2017 | 19.87 | 20.35 | 19.70 | 20.28 | 979,965 | +0.44(+2.22%) |
Jan 23, 2017 | 19.91 | 20.08 | 19.59 | 19.84 | 1,023,671 | -0.14(-0.68%) |
Jan 20, 2017 | 20.22 | 20.30 | 19.86 | 19.98 | 646,988 | -0.08(-0.40%) |
Jan 19, 2017 | 20.27 | 20.27 | 19.94 | 20.06 | 720,824 | -0.18(-0.91%) |
Jan 18, 2017 | 20.26 | 20.40 | 20.18 | 20.24 | 603,564 | -0.24(-1.17%) |
Jan 17, 2017 | 20.69 | 20.75 | 20.44 | 20.48 | 926,677 | -0.04(-0.19%) |
Jan 13, 2017 | 20.52 | 20.52 | 20.52 | 0 | -0.12(-0.58%) | |
Jan 12, 2017 | 20.86 | 20.88 | 20.55 | 20.64 | 479,823 | -0.09(-0.43%) |
Jan 11, 2017 | 20.34 | 20.81 | 20.33 | 20.73 | 545,329 | +0.41(+2.01%) |
Jan 10, 2017 | 20.58 | 20.58 | 20.30 | 20.32 | 856,599 | -0.30(-1.44%) |
Jan 09, 2017 | 20.80 | 20.80 | 20.38 | 20.62 | 806,038 | -0.21(-1.00%) |
Jan 06, 2017 | 20.79 | 20.90 | 20.71 | 20.82 | 766,332 | +0.04(+0.19%) |
Jan 05, 2017 | 20.96 | 20.96 | 20.71 | 20.78 | 753,963 | +0.01(+0.04%) |
Jan 04, 2017 | 20.79 | 20.89 | 20.67 | 20.78 | 731,693 | +0.10(+0.50%) |
Jan 03, 2017 | 20.62 | 20.87 | 20.45 | 20.67 | 817,379 | +0.26(+1.30%) |
Dec 30, 2016 | 20.41 | 20.41 | 20.41 | 0 | -0.05(-0.23%) | |
Dec 29, 2016 | 20.32 | 20.62 | 20.27 | 20.46 | 752,050 | +0.07(+0.35%) |
Dec 28, 2016 | 20.61 | 20.71 | 20.33 | 20.38 | 1,114,739 | -0.20(-0.97%) |
Dec 27, 2016 | 20.22 | 20.82 | 20.09 | 20.58 | 1,886,492 | +0.38(+1.86%) |
Dec 23, 2016 | 20.21 | 20.21 | 20.21 | 0 | +0.12(+0.60%) | |
Dec 22, 2016 | 19.53 | 20.10 | 19.48 | 20.09 | 1,307,097 | +0.56(+2.87%) |
Dec 21, 2016 | 18.97 | 19.64 | 18.96 | 19.53 | 1,945,111 | +0.47(+2.48%) |
Dec 20, 2016 | 19.10 | 19.20 | 18.80 | 19.05 | 1,456,960 | -0.04(-0.21%) |
Dec 19, 2016 | 19.28 | 19.45 | 19.02 | 19.09 | 1,552,025 | -0.18(-0.96%) |
Dec 16, 2016 | 19.07 | 19.40 | 18.92 | 19.28 | 2,493,066 | +0.20(+1.05%) |
Dec 15, 2016 | 18.88 | 19.30 | 18.76 | 19.08 | 1,878,801 | +0.07(+0.38%) |
Dec 14, 2016 | 19.35 | 19.55 | 18.94 | 19.01 | 1,006,541 | -0.54(-2.75%) |
Dec 13, 2016 | 19.30 | 19.66 | 19.25 | 19.54 | 1,302,524 | +0.31(+1.62%) |
Dec 12, 2016 | 19.35 | 19.37 | 19.16 | 19.23 | 1,528,627 | +0.18(+0.97%) |
Dec 09, 2016 | 19.13 | 19.23 | 18.93 | 19.05 | 923,729 | -0.09(-0.46%) |
Dec 08, 2016 | 18.85 | 19.16 | 18.63 | 19.13 | 866,404 | +0.32(+1.70%) |
Dec 07, 2016 | 18.55 | 18.85 | 18.36 | 18.81 | 1,099,031 | +0.15(+0.82%) |
Dec 06, 2016 | 18.82 | 18.82 | 18.44 | 18.66 | 1,053,527 | -0.24(-1.27%) |
Dec 05, 2016 | 19.05 | 19.16 | 18.65 | 18.90 | 1,120,480 | +0.04(+0.21%) |
Dec 02, 2016 | 19.17 | 19.34 | 18.82 | 18.86 | 1,716,979 | -0.41(-2.12%) |
Dec 01, 2016 | 20.02 | 20.02 | 19.23 | 19.27 | 1,458,011 | -0.51(-2.59%) |
Nov 30, 2016 | 19.42 | 19.94 | 19.30 | 19.78 | 1,932,202 | +1.03(+5.47%) |
Nov 29, 2016 | 18.76 | 19.01 | 18.51 | 18.76 | 1,577,562 | -0.21(-1.10%) |
Nov 28, 2016 | 19.39 | 19.53 | 18.96 | 18.97 | 1,136,671 | -0.35(-1.82%) |
Nov 25, 2016 | 19.41 | 19.52 | 19.18 | 19.32 | 320,727 | -0.20(-1.03%) |
Nov 23, 2016 | 19.52 | 19.52 | 19.52 | 0 | +0.09(+0.45%) | |
Nov 22, 2016 | 18.82 | 19.62 | 18.81 | 19.43 | 2,514,534 | +0.67(+3.59%) |
Nov 21, 2016 | 18.45 | 18.82 | 18.45 | 18.76 | 1,230,458 | +0.59(+3.26%) |
Nov 18, 2016 | 17.96 | 18.25 | 17.62 | 18.16 | 1,536,711 | +0.31(+1.75%) |
Nov 17, 2016 | 18.32 | 18.43 | 17.77 | 17.85 | 1,350,119 | -0.18(-0.98%) |
Nov 16, 2016 | 18.61 | 18.70 | 17.96 | 18.03 | 1,125,016 | -0.58(-3.14%) |
Nov 15, 2016 | 18.29 | 18.69 | 18.27 | 18.61 | 1,670,480 | +0.55(+3.06%) |
Nov 14, 2016 | 18.18 | 18.25 | 17.88 | 18.06 | 1,707,113 | -0.14(-0.79%) |
Nov 11, 2016 | 18.62 | 18.62 | 18.15 | 18.20 | 1,323,332 | -0.60(-3.19%) |
Nov 10, 2016 | 18.38 | 19.06 | 18.34 | 18.81 | 960,053 | +0.44(+2.40%) |
Nov 09, 2016 | 17.71 | 18.60 | 17.44 | 18.37 | 1,380,608 | +0.59(+3.33%) |
Nov 08, 2016 | 17.72 | 18.01 | 17.69 | 17.77 | 1,093,448 | +0.01(+0.05%) |
Nov 07, 2016 | 17.83 | 18.02 | 17.69 | 17.76 | 1,048,747 | +0.15(+0.86%) |
Nov 04, 2016 | 18.06 | 18.19 | 17.59 | 17.61 | 2,078,256 | -0.51(-2.83%) |
Nov 03, 2016 | 18.43 | 18.72 | 18.06 | 18.12 | 2,678,658 | -0.23(-1.25%) |
Nov 02, 2016 | 18.97 | 18.98 | 18.17 | 18.35 | 3,091,428 | -0.87(-4.55%) |
Nov 01, 2016 | 19.06 | 19.57 | 19.06 | 19.23 | 1,211,290 | -0.02(-0.12%) |
Oct 31, 2016 | 19.60 | 19.77 | 18.75 | 19.25 | 1,793,637 | -0.71(-3.56%) |
Oct 28, 2016 | 20.26 | 20.48 | 19.94 | 19.96 | 779,088 | -0.40(-1.96%) |
Oct 27, 2016 | 20.05 | 20.37 | 20.02 | 20.36 | 1,086,192 | +0.31(+1.56%) |
Oct 26, 2016 | 19.92 | 20.07 | 19.71 | 20.05 | 836,298 | +0.06(+0.31%) |
Oct 25, 2016 | 19.90 | 20.19 | 19.82 | 19.99 | 1,218,716 | +0.09(+0.43%) |
Oct 24, 2016 | 19.82 | 19.97 | 19.54 | 19.90 | 1,779,088 | +0.09(+0.43%) |
Oct 21, 2016 | 19.99 | 19.99 | 19.64 | 19.82 | 1,500,446 | -0.26(-1.28%) |
Oct 20, 2016 | 20.03 | 20.09 | 19.74 | 20.07 | 1,016,293 | -0.14(-0.70%) |
Oct 19, 2016 | 20.32 | 20.42 | 20.11 | 20.21 | 2,347,354 | +0.04(+0.19%) |
Oct 18, 2016 | 20.17 | 20.24 | 19.82 | 20.17 | 772,392 | +0.19(+0.94%) |
Oct 17, 2016 | 20.06 | 20.21 | 19.93 | 19.99 | 559,930 | -0.10(-0.51%) |
Oct 14, 2016 | 20.49 | 20.54 | 19.85 | 20.09 | 795,820 | -0.34(-1.64%) |
Oct 13, 2016 | 20.33 | 20.54 | 20.07 | 20.42 | 799,923 | -0.03(-0.15%) |
Oct 12, 2016 | 20.13 | 20.46 | 20.13 | 20.46 | 757,534 | +0.10(+0.50%) |
Oct 11, 2016 | 20.39 | 20.50 | 20.12 | 20.35 | 1,248,669 | -0.20(-0.95%) |
Oct 10, 2016 | 19.96 | 20.59 | 19.95 | 20.55 | 1,413,740 | +0.73(+3.66%) |
Oct 07, 2016 | 19.63 | 19.96 | 19.51 | 19.82 | 1,488,196 | +0.24(+1.24%) |
Oct 06, 2016 | 19.57 | 19.71 | 19.17 | 19.58 | 1,021,872 | +0.02(+0.08%) |
Oct 05, 2016 | 19.62 | 19.72 | 19.39 | 19.57 | 694,495 | +0.13(+0.68%) |
Oct 04, 2016 | 19.64 | 19.76 | 19.35 | 19.43 | 459,125 | -0.23(-1.19%) |
Oct 03, 2016 | 19.96 | 19.98 | 19.53 | 19.67 | 527,859 | -0.20(-0.98%) |
Sep 30, 2016 | 19.80 | 19.91 | 19.60 | 19.86 | 644,924 | +0.23(+1.15%) |
Sep 29, 2016 | 19.78 | 19.86 | 19.45 | 19.64 | 612,621 | -0.14(-0.71%) |
Sep 28, 2016 | 19.33 | 19.83 | 19.07 | 19.78 | 747,688 | +0.63(+3.30%) |
Sep 27, 2016 | 19.04 | 19.24 | 19.00 | 19.14 | 511,110 | -0.11(-0.57%) |
Sep 26, 2016 | 19.42 | 19.59 | 19.21 | 19.25 | 800,973 | +0.00(+0.00%) |
Sep 23, 2016 | 19.31 | 19.64 | 19.24 | 19.25 | 542,532 | -0.23(-1.20%) |
Sep 22, 2016 | 19.25 | 19.55 | 19.19 | 19.49 | 1,177,025 | +0.38(+2.00%) |
Sep 21, 2016 | 18.90 | 19.21 | 18.80 | 19.10 | 655,764 | +0.42(+2.26%) |
Sep 20, 2016 | 18.70 | 18.87 | 18.58 | 18.68 | 555,950 | -0.09(-0.46%) |
Sep 19, 2016 | 19.12 | 19.12 | 18.77 | 18.77 | 677,522 | +0.13(+0.71%) |
Sep 16, 2016 | 18.45 | 18.74 | 18.44 | 18.64 | 1,663,129 | -0.06(-0.33%) |
Sep 15, 2016 | 18.75 | 18.88 | 18.50 | 18.70 | 951,808 | -0.05(-0.29%) |
Sep 14, 2016 | 18.67 | 18.90 | 18.56 | 18.75 | 953,119 | +0.11(+0.59%) |
Sep 13, 2016 | 18.93 | 18.98 | 18.60 | 18.64 | 1,897,459 | -0.62(-3.20%) |
Sep 12, 2016 | 18.93 | 19.34 | 18.82 | 19.26 | 1,090,321 | +0.06(+0.33%) |
Sep 09, 2016 | 19.72 | 19.78 | 19.12 | 19.20 | 1,608,563 | -0.54(-2.73%) |
Sep 08, 2016 | 19.72 | 19.82 | 19.53 | 19.74 | 1,377,357 | +0.27(+1.36%) |
Sep 07, 2016 | 19.51 | 19.89 | 19.35 | 19.47 | 2,042,355 | +0.25(+1.30%) |
Sep 06, 2016 | 18.93 | 19.62 | 18.93 | 19.22 | 2,428,233 | +0.48(+2.54%) |
Sep 02, 2016 | 18.45 | 18.75 | 18.75 | 18.75 | 757,439 | +0.48(+2.65%) |
Sep 01, 2016 | 18.12 | 18.28 | 18.03 | 18.26 | 808,075 | +0.09(+0.52%) |
Aug 31, 2016 | 17.93 | 18.21 | 17.79 | 18.17 | 2,811,788 | +0.23(+1.26%) |
Aug 30, 2016 | 18.29 | 18.45 | 17.91 | 17.94 | 1,903,656 | -0.32(-1.75%) |
Aug 29, 2016 | 18.47 | 18.52 | 18.26 | 18.26 | 809,349 | -0.23(-1.23%) |
Aug 26, 2016 | 18.47 | 18.68 | 18.34 | 18.49 | 859,461 | -0.02(-0.08%) |
Aug 25, 2016 | 18.67 | 18.81 | 18.43 | 18.50 | 936,319 | -0.23(-1.25%) |
Aug 24, 2016 | 18.93 | 19.15 | 18.57 | 18.74 | 988,473 | -0.37(-1.92%) |
Aug 23, 2016 | 18.98 | 19.28 | 18.98 | 19.10 | 717,377 | +0.00(+0.00%) |
Aug 22, 2016 | 19.22 | 19.33 | 18.96 | 19.10 | 1,648,326 | -0.30(-1.57%) |
Aug 19, 2016 | 19.49 | 19.52 | 19.29 | 19.41 | 992,142 | -0.16(-0.80%) |
Aug 18, 2016 | 19.60 | 19.72 | 19.41 | 19.57 | 1,689,880 | +0.01(+0.04%) |
Aug 17, 2016 | 19.74 | 19.82 | 19.48 | 19.56 | 891,091 | -0.14(-0.71%) |
Aug 16, 2016 | 19.46 | 19.89 | 19.46 | 19.70 | 536,041 | +0.10(+0.52%) |
Aug 15, 2016 | 19.42 | 19.67 | 19.42 | 19.60 | 889,286 | +0.35(+1.83%) |
Aug 12, 2016 | 19.28 | 19.58 | 19.19 | 19.25 | 1,095,294 | +0.13(+0.69%) |
Aug 11, 2016 | 19.35 | 19.35 | 19.06 | 19.11 | 1,262,629 | -0.04(-0.20%) |
Aug 10, 2016 | 19.23 | 19.40 | 19.01 | 19.15 | 1,024,685 | -0.05(-0.28%) |
Aug 09, 2016 | 19.22 | 19.69 | 19.07 | 19.21 | 1,641,050 | -0.02(-0.08%) |
Aug 08, 2016 | 18.49 | 19.26 | 18.44 | 19.22 | 1,632,312 | +0.80(+4.32%) |
Aug 05, 2016 | 18.35 | 18.52 | 18.23 | 18.43 | 1,036,924 | +0.09(+0.47%) |
Aug 04, 2016 | 18.31 | 18.69 | 18.24 | 18.34 | 1,053,938 | +0.02(+0.09%) |
Aug 03, 2016 | 17.23 | 18.50 | 17.23 | 18.32 | 5,125,691 | +1.17(+6.85%) |
Aug 02, 2016 | 17.55 | 17.74 | 16.89 | 17.15 | 2,126,986 | -0.20(-1.14%) |
Aug 01, 2016 | 17.92 | 17.93 | 17.31 | 17.35 | 2,044,293 | -0.43(-2.40%) |
Jul 29, 2016 | 17.70 | 17.98 | 17.46 | 17.77 | 2,568,194 | +0.69(+4.05%) |
Jul 28, 2016 | 17.38 | 17.50 | 16.95 | 17.08 | 2,341,097 | -0.28(-1.62%) |
Jul 27, 2016 | 18.15 | 18.28 | 17.31 | 17.36 | 2,377,092 | -0.69(-3.83%) |
Jul 26, 2016 | 18.52 | 18.57 | 18.03 | 18.05 | 1,965,300 | -0.49(-2.67%) |
Jul 25, 2016 | 18.60 | 18.80 | 18.44 | 18.55 | 1,946,831 | -0.28(-1.49%) |
Jul 22, 2016 | 18.94 | 19.07 | 18.56 | 18.83 | 2,468,392 | -0.11(-0.60%) |
Jul 21, 2016 | 18.85 | 19.16 | 18.72 | 18.95 | 2,260,974 | +0.05(+0.24%) |
Jul 20, 2016 | 18.61 | 18.94 | 18.34 | 18.90 | 2,862,628 | -0.04(-0.20%) |
Jul 19, 2016 | 18.23 | 19.01 | 18.09 | 18.94 | 1,808,297 | +0.62(+3.41%) |
Jul 18, 2016 | 17.88 | 18.37 | 17.61 | 18.31 | 1,740,062 | +0.40(+2.25%) |
Jul 15, 2016 | 17.96 | 17.99 | 17.70 | 17.91 | 669,624 | +0.01(+0.04%) |
Jul 14, 2016 | 18.05 | 18.09 | 17.84 | 17.90 | 1,005,422 | -0.02(-0.08%) |
Jul 13, 2016 | 17.87 | 18.06 | 17.39 | 17.92 | 1,410,863 | +0.03(+0.17%) |
Jul 12, 2016 | 17.42 | 18.10 | 17.35 | 17.89 | 1,407,127 | +0.78(+4.54%) |
Jul 11, 2016 | 17.28 | 17.46 | 16.97 | 17.11 | 1,209,101 | -0.11(-0.66%) |
Jul 08, 2016 | 17.30 | 17.15 | 16.92 | 17.23 | 1,295,783 | +0.08(+0.44%) |
Jul 07, 2016 | 17.07 | 17.37 | 16.85 | 17.15 | 2,688,645 | +0.20(+1.17%) |
Jul 06, 2016 | 17.07 | 17.12 | 16.72 | 16.95 | 2,883,713 | -0.22(-1.29%) |
Jul 05, 2016 | 17.21 | 17.29 | 16.81 | 17.17 | 1,522,470 | -0.36(-2.04%) |
Jul 01, 2016 | 17.64 | 17.53 | 17.53 | 17.53 | 1,504,369 | -0.12(-0.69%) |
Jun 30, 2016 | 17.36 | 17.73 | 17.19 | 17.65 | 1,180,731 | +0.14(+0.83%) |
Jun 29, 2016 | 17.58 | 17.74 | 17.46 | 17.51 | 875,833 | +0.05(+0.31%) |
Jun 28, 2016 | 16.99 | 17.58 | 16.76 | 17.45 | 1,742,464 | +1.00(+6.06%) |
Jun 27, 2016 | 16.91 | 17.01 | 16.17 | 16.46 | 1,193,921 | -0.65(-3.78%) |
Jun 24, 2016 | 17.01 | 17.59 | 16.96 | 17.10 | 1,347,851 | -0.62(-3.48%) |
Jun 23, 2016 | 17.40 | 17.72 | 17.32 | 17.72 | 1,263,845 | +0.52(+3.01%) |
Jun 22, 2016 | 17.46 | 17.48 | 17.05 | 17.20 | 842,473 | -0.14(-0.83%) |
Jun 21, 2016 | 16.74 | 17.42 | 16.66 | 17.35 | 1,067,887 | +0.54(+3.21%) |
Jun 20, 2016 | 17.03 | 17.07 | 16.78 | 16.81 | 828,285 | +0.08(+0.45%) |
Jun 17, 2016 | 16.91 | 17.03 | 16.56 | 16.73 | 3,788,526 | +0.05(+0.32%) |
Jun 16, 2016 | 16.32 | 16.75 | 16.11 | 16.68 | 1,285,454 | +0.19(+1.15%) |
Jun 15, 2016 | 16.55 | 16.82 | 16.37 | 16.49 | 1,531,175 | -0.12(-0.73%) |
Jun 14, 2016 | 16.72 | 16.86 | 16.48 | 16.61 | 1,515,306 | -0.24(-1.44%) |
Jun 13, 2016 | 17.00 | 17.12 | 16.63 | 16.85 | 1,654,501 | -0.34(-1.99%) |
Jun 10, 2016 | 17.34 | 17.55 | 17.06 | 17.20 | 1,345,259 | -0.41(-2.33%) |
Jun 09, 2016 | 17.54 | 17.77 | 17.45 | 17.61 | 723,214 | -0.16(-0.90%) |
Jun 08, 2016 | 17.65 | 17.85 | 17.58 | 17.77 | 1,543,444 | +0.32(+1.83%) |
Jun 07, 2016 | 17.29 | 17.58 | 17.26 | 17.45 | 742,181 | +0.24(+1.42%) |
Jun 06, 2016 | 16.91 | 17.36 | 16.81 | 17.20 | 840,338 | +0.40(+2.35%) |
Jun 03, 2016 | 16.94 | 17.19 | 16.62 | 16.81 | 767,190 | -0.13(-0.76%) |
Jun 02, 2016 | 16.56 | 17.02 | 16.55 | 16.94 | 1,313,166 | +0.20(+1.18%) |
Jun 01, 2016 | 16.37 | 16.81 | 16.22 | 16.74 | 1,262,319 | +0.20(+1.20%) |
May 31, 2016 | 16.59 | 16.85 | 16.46 | 16.54 | 1,847,033 | +0.03(+0.18%) |
May 27, 2016 | 16.37 | 16.51 | 16.51 | 16.51 | 1,425,642 | -0.02(-0.09%) |
May 26, 2016 | 16.80 | 16.85 | 16.30 | 16.53 | 1,494,858 | -0.12(-0.73%) |
May 25, 2016 | 16.62 | 16.94 | 16.55 | 16.65 | 1,308,901 | +0.15(+0.92%) |
May 24, 2016 | 16.69 | 16.81 | 16.40 | 16.50 | 1,600,821 | -0.15(-0.91%) |
May 23, 2016 | 16.63 | 17.04 | 16.48 | 16.65 | 2,743,678 | -0.11(-0.68%) |
May 20, 2016 | 16.22 | 16.81 | 16.16 | 16.76 | 2,075,031 | +0.54(+3.33%) |
May 19, 2016 | 15.98 | 16.46 | 15.89 | 16.22 | 1,076,954 | +0.10(+0.61%) |
May 18, 2016 | 16.65 | 16.66 | 16.07 | 16.12 | 1,731,180 | -0.41(-2.49%) |
May 17, 2016 | 16.49 | 16.85 | 16.44 | 16.53 | 1,167,810 | +0.05(+0.32%) |
May 16, 2016 | 16.43 | 16.76 | 16.38 | 16.48 | 1,004,869 | +0.33(+2.03%) |
May 13, 2016 | 16.17 | 16.47 | 16.01 | 16.15 | 711,623 | -0.06(-0.38%) |
May 12, 2016 | 16.18 | 16.40 | 15.87 | 16.21 | 1,284,032 | +0.33(+2.06%) |
May 11, 2016 | 15.67 | 16.27 | 15.41 | 15.89 | 1,073,404 | +0.12(+0.77%) |
May 10, 2016 | 15.46 | 15.98 | 15.26 | 15.76 | 1,288,036 | +0.50(+3.29%) |
May 09, 2016 | 15.73 | 15.74 | 15.03 | 15.26 | 1,358,841 | -0.60(-3.79%) |
May 06, 2016 | 15.80 | 16.09 | 15.71 | 15.86 | 701,322 | -0.12(-0.76%) |
May 05, 2016 | 16.21 | 16.42 | 15.90 | 15.99 | 1,207,179 | +0.00(+0.00%) |
May 04, 2016 | 15.97 | 16.42 | 15.65 | 15.99 | 1,160,486 | -0.01(-0.03%) |
May 03, 2016 | 15.92 | 16.04 | 15.43 | 15.99 | 1,861,151 | -0.01(-0.09%) |
May 02, 2016 | 16.22 | 16.30 | 15.72 | 16.01 | 1,339,392 | -0.01(-0.09%) |
Apr 29, 2016 | 15.98 | 16.35 | 15.70 | 16.02 | 1,825,404 | +0.01(+0.09%) |
Apr 28, 2016 | 16.30 | 16.58 | 15.96 | 16.01 | 1,785,471 | -0.44(-2.70%) |
Apr 27, 2016 | 16.15 | 16.63 | 16.12 | 16.45 | 1,278,926 | +0.46(+2.87%) |
Apr 26, 2016 | 16.23 | 16.23 | 15.81 | 15.99 | 1,375,605 | -0.11(-0.69%) |
Apr 25, 2016 | 16.08 | 16.35 | 15.78 | 16.10 | 2,357,727 | +0.03(+0.18%) |
Apr 22, 2016 | 15.76 | 16.20 | 15.73 | 16.07 | 1,752,410 | +0.41(+2.60%) |
Apr 21, 2016 | 15.84 | 15.92 | 15.46 | 15.66 | 1,489,581 | -0.10(-0.61%) |
Apr 20, 2016 | 15.52 | 15.92 | 15.52 | 15.76 | 1,852,308 | +0.16(+1.04%) |
Apr 19, 2016 | 14.88 | 15.77 | 14.88 | 15.60 | 2,203,938 | +0.78(+5.30%) |
Apr 18, 2016 | 13.81 | 14.88 | 13.59 | 14.81 | 1,958,035 | +0.61(+4.27%) |
Apr 15, 2016 | 14.24 | 14.49 | 14.04 | 14.21 | 2,574,616 | -0.27(-1.84%) |
Apr 14, 2016 | 14.27 | 14.49 | 14.02 | 14.47 | 1,710,750 | +0.21(+1.51%) |
Apr 13, 2016 | 14.15 | 14.30 | 13.90 | 14.26 | 999,352 | +0.16(+1.16%) |
Apr 12, 2016 | 13.27 | 14.11 | 13.18 | 14.10 | 1,586,395 | +0.93(+7.09%) |
Apr 11, 2016 | 13.30 | 13.66 | 13.13 | 13.16 | 770,000 | +0.00(+0.00%) |
Apr 08, 2016 | 13.15 | 13.59 | 13.09 | 13.16 | 1,592,686 | +0.37(+2.89%) |
Apr 07, 2016 | 12.86 | 13.07 | 12.73 | 12.79 | 1,181,795 | -0.13(-0.97%) |
Apr 06, 2016 | 12.66 | 12.96 | 12.53 | 12.92 | 833,577 | +0.41(+3.32%) |
Apr 05, 2016 | 12.56 | 12.75 | 12.48 | 12.50 | 1,835,893 | -0.21(-1.63%) |
Apr 04, 2016 | 12.81 | 13.09 | 12.62 | 12.71 | 840,771 | -0.16(-1.21%) |