Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.05 | 17.19 | 16.92 | 17.10 | 357,920 | +0.09(+0.54%) |
Mar 30, 2017 | 16.95 | 17.33 | 16.81 | 17.01 | 311,252 | +0.38(+2.30%) |
Mar 29, 2017 | 16.56 | 16.68 | 16.50 | 16.62 | 176,078 | +0.00(+0.01%) |
Mar 28, 2017 | 16.51 | 16.68 | 16.45 | 16.62 | 252,066 | -0.02(-0.11%) |
Mar 27, 2017 | 16.63 | 17.05 | 16.57 | 16.64 | 266,198 | -0.05(-0.27%) |
Mar 24, 2017 | 16.60 | 16.72 | 16.49 | 16.69 | 201,019 | +0.09(+0.55%) |
Mar 23, 2017 | 16.45 | 16.90 | 16.43 | 16.59 | 141,623 | +0.09(+0.55%) |
Mar 22, 2017 | 16.51 | 16.62 | 16.34 | 16.50 | 197,337 | -0.06(-0.38%) |
Mar 21, 2017 | 16.98 | 17.04 | 16.56 | 16.57 | 224,758 | -0.33(-1.93%) |
Mar 20, 2017 | 16.70 | 16.98 | 16.61 | 16.89 | 266,272 | +0.22(+1.31%) |
Mar 17, 2017 | 16.42 | 16.72 | 16.42 | 16.68 | 510,130 | +0.14(+0.82%) |
Mar 16, 2017 | 16.38 | 16.54 | 16.38 | 16.54 | 124,259 | +0.13(+0.77%) |
Mar 15, 2017 | 16.42 | 16.79 | 16.34 | 16.41 | 211,364 | +0.05(+0.33%) |
Mar 14, 2017 | 16.60 | 16.60 | 16.33 | 16.36 | 238,545 | -0.32(-1.90%) |
Mar 13, 2017 | 16.91 | 17.13 | 16.62 | 16.68 | 181,287 | -0.31(-1.82%) |
Mar 10, 2017 | 16.94 | 17.06 | 16.79 | 16.98 | 279,316 | +0.15(+0.86%) |
Mar 09, 2017 | 16.70 | 16.90 | 16.60 | 16.84 | 198,013 | +0.07(+0.43%) |
Mar 08, 2017 | 16.82 | 16.89 | 16.72 | 16.77 | 317,002 | -0.01(-0.05%) |
Mar 07, 2017 | 16.95 | 17.03 | 16.76 | 16.78 | 278,271 | -0.25(-1.49%) |
Mar 06, 2017 | 17.15 | 17.15 | 16.94 | 17.03 | 259,251 | -0.14(-0.79%) |
Mar 03, 2017 | 16.97 | 17.18 | 16.83 | 17.17 | 169,284 | +0.20(+1.18%) |
Mar 02, 2017 | 17.00 | 17.21 | 16.91 | 16.97 | 450,310 | -0.11(-0.64%) |
Mar 01, 2017 | 17.20 | 17.25 | 17.00 | 17.08 | 330,582 | -0.02(-0.11%) |
Feb 28, 2017 | 17.35 | 17.37 | 17.07 | 17.09 | 307,210 | -0.27(-1.57%) |
Feb 27, 2017 | 17.19 | 17.40 | 17.05 | 17.37 | 364,649 | +0.15(+0.90%) |
Feb 24, 2017 | 16.89 | 17.23 | 16.80 | 17.21 | 263,504 | +0.16(+0.96%) |
Feb 23, 2017 | 16.97 | 17.06 | 16.67 | 17.05 | 437,718 | +0.07(+0.43%) |
Feb 22, 2017 | 16.85 | 17.01 | 16.76 | 16.98 | 180,760 | +0.08(+0.48%) |
Feb 21, 2017 | 16.49 | 16.96 | 16.49 | 16.89 | 209,663 | +0.46(+2.82%) |
Feb 17, 2017 | 16.43 | 16.43 | 16.43 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 16.24 | 16.46 | 16.24 | 16.42 | 504,085 | +0.18(+1.12%) |
Feb 15, 2017 | 16.23 | 16.42 | 16.13 | 16.24 | 554,992 | -0.07(-0.45%) |
Feb 14, 2017 | 15.64 | 16.43 | 15.64 | 16.31 | 747,144 | +0.57(+3.63%) |
Feb 13, 2017 | 15.82 | 16.04 | 15.71 | 15.74 | 510,292 | +0.00(+0.00%) |
Feb 10, 2017 | 15.71 | 16.21 | 15.52 | 15.74 | 766,123 | -0.11(-0.69%) |
Feb 09, 2017 | 17.01 | 17.84 | 15.21 | 15.85 | 2,155,571 | -2.30(-12.65%) |
Feb 08, 2017 | 18.55 | 18.55 | 18.10 | 18.15 | 200,124 | -0.49(-2.63%) |
Feb 07, 2017 | 18.37 | 18.71 | 18.35 | 18.64 | 317,184 | +0.24(+1.28%) |
Feb 06, 2017 | 18.36 | 18.54 | 18.19 | 18.40 | 368,481 | -0.03(-0.15%) |
Feb 03, 2017 | 18.40 | 18.45 | 18.10 | 18.43 | 282,968 | +0.24(+1.35%) |
Feb 02, 2017 | 18.42 | 18.52 | 18.10 | 18.18 | 240,946 | -0.24(-1.28%) |
Feb 01, 2017 | 18.45 | 18.84 | 18.38 | 18.42 | 190,057 | -0.04(-0.20%) |
Jan 31, 2017 | 18.25 | 18.53 | 18.12 | 18.45 | 212,340 | +0.11(+0.59%) |
Jan 30, 2017 | 18.49 | 18.49 | 17.95 | 18.35 | 277,891 | -0.26(-1.41%) |
Jan 27, 2017 | 18.55 | 18.70 | 18.39 | 18.61 | 123,698 | +0.04(+0.20%) |
Jan 26, 2017 | 18.43 | 18.75 | 18.43 | 18.57 | 120,836 | -0.05(-0.24%) |
Jan 25, 2017 | 18.74 | 18.74 | 18.53 | 18.62 | 171,731 | +0.02(+0.10%) |
Jan 24, 2017 | 18.55 | 18.64 | 18.17 | 18.60 | 146,114 | +0.09(+0.49%) |
Jan 23, 2017 | 18.36 | 18.56 | 18.18 | 18.51 | 175,969 | +0.13(+0.69%) |
Jan 20, 2017 | 18.39 | 18.52 | 18.33 | 18.38 | 156,619 | -0.02(-0.10%) |
Jan 19, 2017 | 18.64 | 18.73 | 18.38 | 18.40 | 232,206 | -0.29(-1.55%) |
Jan 18, 2017 | 18.84 | 18.84 | 18.52 | 18.69 | 180,932 | -0.07(-0.39%) |
Jan 17, 2017 | 18.72 | 18.88 | 18.53 | 18.76 | 180,754 | -0.10(-0.53%) |
Jan 13, 2017 | 18.86 | 18.86 | 18.86 | 0 | +0.15(+0.78%) | |
Jan 12, 2017 | 18.71 | 18.80 | 18.48 | 18.72 | 230,293 | -0.07(-0.39%) |
Jan 11, 2017 | 18.82 | 18.84 | 18.48 | 18.79 | 286,064 | +0.05(+0.29%) |
Jan 10, 2017 | 18.62 | 18.84 | 18.50 | 18.74 | 305,940 | +0.10(+0.54%) |
Jan 09, 2017 | 18.60 | 18.89 | 18.55 | 18.64 | 340,106 | +0.09(+0.49%) |
Jan 06, 2017 | 19.01 | 19.02 | 18.51 | 18.55 | 326,338 | -0.34(-1.78%) |
Jan 05, 2017 | 19.05 | 19.32 | 18.82 | 18.88 | 415,049 | -0.13(-0.67%) |
Jan 04, 2017 | 19.08 | 19.53 | 18.32 | 19.01 | 1,040,620 | -1.30(-6.39%) |
Jan 03, 2017 | 20.43 | 20.56 | 20.08 | 20.31 | 272,582 | +0.15(+0.77%) |
Dec 30, 2016 | 20.15 | 20.15 | 20.15 | 0 | -0.10(-0.49%) | |
Dec 29, 2016 | 20.20 | 20.46 | 20.11 | 20.25 | 131,693 | +0.11(+0.54%) |
Dec 28, 2016 | 20.65 | 20.65 | 20.08 | 20.14 | 128,568 | -0.38(-1.85%) |
Dec 27, 2016 | 20.58 | 20.84 | 20.13 | 20.52 | 112,146 | -0.07(-0.35%) |
Dec 23, 2016 | 20.59 | 20.59 | 20.59 | 0 | +0.47(+2.34%) | |
Dec 22, 2016 | 20.61 | 20.73 | 20.07 | 20.12 | 183,838 | -0.43(-2.07%) |
Dec 21, 2016 | 20.62 | 20.77 | 20.45 | 20.55 | 118,630 | -0.14(-0.70%) |
Dec 20, 2016 | 20.71 | 20.99 | 20.36 | 20.69 | 223,811 | +0.13(+0.62%) |
Dec 19, 2016 | 20.37 | 20.69 | 20.37 | 20.57 | 135,282 | +0.23(+1.11%) |
Dec 16, 2016 | 20.46 | 20.63 | 20.01 | 20.34 | 649,730 | -0.04(-0.18%) |
Dec 15, 2016 | 20.00 | 20.64 | 19.81 | 20.38 | 282,900 | +0.58(+2.93%) |
Dec 14, 2016 | 20.19 | 20.31 | 19.50 | 19.80 | 337,603 | -0.47(-2.32%) |
Dec 13, 2016 | 20.54 | 20.72 | 20.15 | 20.27 | 420,955 | -0.18(-0.89%) |
Dec 12, 2016 | 20.36 | 20.61 | 19.99 | 20.45 | 199,978 | +0.03(+0.13%) |
Dec 09, 2016 | 20.27 | 20.50 | 20.16 | 20.42 | 204,272 | +0.27(+1.35%) |
Dec 08, 2016 | 20.11 | 20.29 | 19.79 | 20.15 | 357,560 | +0.10(+0.50%) |
Dec 07, 2016 | 19.90 | 20.19 | 19.47 | 20.05 | 171,773 | +0.08(+0.41%) |
Dec 06, 2016 | 19.98 | 20.12 | 19.58 | 19.97 | 246,038 | +0.08(+0.41%) |
Dec 05, 2016 | 19.71 | 19.90 | 19.56 | 19.89 | 182,579 | +0.33(+1.67%) |
Dec 02, 2016 | 19.85 | 20.18 | 19.55 | 19.56 | 204,760 | -0.28(-1.41%) |
Dec 01, 2016 | 19.62 | 20.00 | 19.57 | 19.84 | 410,040 | +0.26(+1.34%) |
Nov 30, 2016 | 20.18 | 20.23 | 19.50 | 19.58 | 267,868 | -0.54(-2.70%) |
Nov 29, 2016 | 19.81 | 20.16 | 19.81 | 20.12 | 209,029 | +0.36(+1.83%) |
Nov 28, 2016 | 19.85 | 20.00 | 19.62 | 19.76 | 261,720 | -0.22(-1.09%) |
Nov 25, 2016 | 19.80 | 19.98 | 19.75 | 19.98 | 55,775 | +0.09(+0.46%) |
Nov 23, 2016 | 19.89 | 19.89 | 19.89 | 0 | +0.26(+1.34%) | |
Nov 22, 2016 | 19.64 | 19.81 | 19.42 | 19.62 | 232,312 | -0.05(-0.23%) |
Nov 21, 2016 | 19.63 | 20.10 | 19.61 | 19.67 | 225,988 | -0.06(-0.32%) |
Nov 18, 2016 | 19.71 | 19.87 | 19.60 | 19.73 | 178,665 | +0.13(+0.65%) |
Nov 17, 2016 | 19.39 | 19.74 | 19.37 | 19.61 | 155,130 | +0.31(+1.60%) |
Nov 16, 2016 | 19.46 | 19.54 | 19.10 | 19.30 | 328,661 | -0.31(-1.57%) |
Nov 15, 2016 | 19.54 | 19.87 | 19.33 | 19.61 | 394,622 | -0.07(-0.37%) |
Nov 14, 2016 | 18.96 | 19.90 | 18.77 | 19.68 | 272,377 | +0.92(+4.93%) |
Nov 11, 2016 | 18.70 | 18.95 | 18.29 | 18.75 | 452,304 | +0.06(+0.34%) |
Nov 10, 2016 | 18.00 | 18.89 | 17.91 | 18.69 | 631,934 | +0.88(+4.93%) |
Nov 09, 2016 | 16.91 | 17.84 | 16.45 | 17.81 | 547,382 | +0.76(+4.46%) |
Nov 08, 2016 | 16.84 | 17.17 | 16.63 | 17.05 | 240,914 | +0.00(+0.00%) |
Nov 07, 2016 | 16.57 | 17.12 | 16.45 | 17.05 | 341,849 | +0.84(+5.20%) |
Nov 04, 2016 | 16.64 | 16.75 | 16.11 | 16.21 | 407,859 | -0.54(-3.24%) |
Nov 03, 2016 | 17.20 | 17.20 | 15.94 | 16.75 | 625,056 | +0.13(+0.76%) |
Nov 02, 2016 | 16.14 | 16.64 | 16.00 | 16.63 | 687,263 | +0.43(+2.63%) |
Nov 01, 2016 | 16.65 | 17.02 | 15.95 | 16.20 | 500,100 | -0.53(-3.14%) |
Oct 31, 2016 | 16.58 | 16.93 | 16.48 | 16.73 | 455,748 | +0.23(+1.37%) |
Oct 28, 2016 | 16.63 | 16.78 | 16.37 | 16.50 | 383,494 | -0.13(-0.76%) |
Oct 27, 2016 | 17.41 | 17.41 | 16.55 | 16.63 | 211,378 | -0.74(-4.27%) |
Oct 26, 2016 | 17.48 | 17.51 | 17.28 | 17.37 | 237,564 | -0.15(-0.88%) |
Oct 25, 2016 | 17.60 | 17.63 | 17.39 | 17.52 | 188,338 | -0.05(-0.31%) |
Oct 24, 2016 | 17.57 | 17.76 | 17.47 | 17.58 | 143,357 | +0.11(+0.62%) |
Oct 21, 2016 | 17.61 | 17.61 | 17.42 | 17.47 | 136,088 | -0.28(-1.58%) |
Oct 20, 2016 | 17.82 | 17.97 | 17.74 | 17.75 | 182,847 | -0.16(-0.91%) |
Oct 19, 2016 | 17.88 | 17.98 | 17.70 | 17.91 | 372,282 | +0.08(+0.46%) |
Oct 18, 2016 | 17.96 | 18.01 | 17.58 | 17.83 | 531,110 | +0.07(+0.41%) |
Oct 17, 2016 | 17.79 | 17.81 | 17.54 | 17.76 | 184,042 | -0.05(-0.25%) |
Oct 14, 2016 | 17.80 | 17.90 | 17.64 | 17.80 | 213,574 | +0.08(+0.46%) |
Oct 13, 2016 | 17.35 | 17.86 | 17.23 | 17.72 | 340,856 | +0.26(+1.50%) |
Oct 12, 2016 | 18.06 | 18.11 | 17.44 | 17.46 | 357,286 | -0.61(-3.36%) |
Oct 11, 2016 | 18.63 | 18.71 | 17.82 | 18.07 | 178,901 | -0.59(-3.16%) |
Oct 10, 2016 | 18.27 | 18.81 | 18.07 | 18.66 | 159,564 | +0.50(+2.74%) |
Oct 07, 2016 | 18.26 | 18.32 | 17.90 | 18.16 | 216,674 | -0.14(-0.74%) |
Oct 06, 2016 | 18.55 | 18.55 | 18.04 | 18.29 | 210,581 | -0.21(-1.13%) |
Oct 05, 2016 | 18.37 | 18.60 | 18.25 | 18.50 | 225,854 | +0.25(+1.39%) |
Oct 04, 2016 | 18.17 | 18.34 | 18.14 | 18.25 | 227,028 | +0.05(+0.25%) |
Oct 03, 2016 | 18.08 | 18.32 | 17.81 | 18.20 | 263,607 | -0.03(-0.15%) |
Sep 30, 2016 | 18.24 | 18.35 | 18.08 | 18.23 | 373,761 | -0.02(-0.10%) |
Sep 29, 2016 | 18.79 | 19.43 | 18.24 | 18.25 | 274,458 | -0.57(-3.03%) |
Sep 28, 2016 | 18.86 | 18.95 | 18.76 | 18.82 | 260,447 | +0.01(+0.05%) |
Sep 27, 2016 | 18.87 | 19.04 | 18.75 | 18.81 | 308,561 | -0.11(-0.57%) |
Sep 26, 2016 | 19.16 | 19.17 | 18.89 | 18.92 | 208,548 | -0.39(-2.01%) |
Sep 23, 2016 | 19.30 | 19.55 | 19.22 | 19.31 | 153,038 | -0.06(-0.33%) |
Sep 22, 2016 | 19.18 | 19.42 | 19.18 | 19.37 | 226,874 | +0.23(+1.20%) |
Sep 21, 2016 | 18.90 | 19.17 | 18.66 | 19.14 | 351,837 | +0.20(+1.07%) |
Sep 20, 2016 | 19.11 | 19.13 | 18.78 | 18.94 | 333,565 | -0.05(-0.24%) |
Sep 19, 2016 | 18.82 | 19.04 | 18.74 | 18.98 | 207,187 | +0.16(+0.86%) |
Sep 16, 2016 | 18.66 | 18.92 | 18.61 | 18.82 | 428,116 | +0.20(+1.07%) |
Sep 15, 2016 | 18.57 | 18.76 | 18.37 | 18.62 | 273,738 | -0.01(-0.05%) |
Sep 14, 2016 | 18.89 | 18.89 | 18.44 | 18.63 | 410,716 | -0.15(-0.82%) |
Sep 13, 2016 | 18.77 | 18.95 | 18.68 | 18.78 | 277,532 | -0.20(-1.05%) |
Sep 12, 2016 | 18.53 | 19.03 | 18.42 | 18.98 | 317,734 | +0.40(+2.14%) |
Sep 09, 2016 | 18.77 | 18.77 | 18.07 | 18.58 | 521,743 | -0.40(-2.10%) |
Sep 08, 2016 | 18.26 | 18.98 | 18.23 | 18.98 | 401,461 | +0.70(+3.81%) |
Sep 07, 2016 | 17.72 | 18.30 | 17.72 | 18.28 | 352,024 | +0.62(+3.53%) |
Sep 06, 2016 | 17.51 | 17.67 | 17.26 | 17.66 | 283,244 | +0.13(+0.72%) |
Sep 02, 2016 | 17.10 | 17.53 | 17.53 | 17.53 | 300,602 | +0.53(+3.14%) |
Sep 01, 2016 | 17.03 | 17.16 | 16.72 | 17.00 | 184,779 | +0.02(+0.11%) |
Aug 31, 2016 | 17.06 | 17.08 | 16.87 | 16.98 | 138,431 | -0.06(-0.37%) |
Aug 30, 2016 | 16.77 | 17.12 | 16.77 | 17.05 | 123,622 | +0.21(+1.23%) |
Aug 29, 2016 | 16.72 | 16.90 | 16.69 | 16.84 | 88,146 | +0.17(+1.03%) |
Aug 26, 2016 | 16.75 | 16.85 | 16.54 | 16.67 | 164,221 | -0.02(-0.11%) |
Aug 25, 2016 | 16.86 | 17.03 | 16.62 | 16.69 | 212,023 | -0.26(-1.55%) |
Aug 24, 2016 | 16.78 | 17.05 | 16.58 | 16.95 | 290,011 | +0.21(+1.24%) |
Aug 23, 2016 | 16.69 | 16.89 | 16.50 | 16.74 | 125,248 | +0.05(+0.27%) |
Aug 22, 2016 | 16.69 | 16.82 | 16.50 | 16.69 | 197,321 | +0.02(+0.11%) |
Aug 19, 2016 | 16.82 | 16.83 | 16.56 | 16.68 | 294,560 | -0.14(-0.86%) |
Aug 18, 2016 | 16.66 | 16.97 | 16.65 | 16.82 | 303,565 | +0.12(+0.70%) |
Aug 17, 2016 | 17.05 | 17.05 | 16.58 | 16.70 | 342,857 | -0.39(-2.27%) |
Aug 16, 2016 | 17.25 | 17.35 | 16.96 | 17.09 | 252,720 | -0.20(-1.15%) |
Aug 15, 2016 | 16.86 | 17.36 | 16.81 | 17.29 | 259,864 | +0.48(+2.85%) |
Aug 12, 2016 | 16.79 | 17.03 | 16.75 | 16.81 | 273,090 | -0.10(-0.59%) |
Aug 11, 2016 | 17.21 | 17.34 | 16.90 | 16.91 | 304,482 | -0.26(-1.53%) |
Aug 10, 2016 | 17.49 | 17.66 | 17.08 | 17.17 | 520,132 | -0.21(-1.20%) |
Aug 09, 2016 | 17.78 | 18.14 | 17.32 | 17.38 | 620,522 | -0.43(-2.44%) |
Aug 08, 2016 | 17.66 | 17.88 | 17.56 | 17.81 | 417,858 | +0.12(+0.66%) |
Aug 05, 2016 | 17.31 | 17.84 | 17.31 | 17.70 | 485,546 | +0.48(+2.78%) |
Aug 04, 2016 | 17.36 | 17.55 | 17.10 | 17.22 | 530,329 | -0.22(-1.24%) |
Aug 03, 2016 | 17.06 | 17.50 | 16.15 | 17.44 | 1,150,086 | +0.38(+2.23%) |
Aug 02, 2016 | 18.98 | 18.98 | 17.04 | 17.06 | 992,904 | -2.37(-12.19%) |
Aug 01, 2016 | 19.45 | 19.65 | 19.31 | 19.42 | 684,062 | -0.01(-0.05%) |
Jul 29, 2016 | 19.51 | 19.61 | 19.20 | 19.43 | 356,852 | -0.03(-0.14%) |
Jul 28, 2016 | 19.60 | 19.60 | 19.13 | 19.46 | 191,261 | -0.20(-1.01%) |
Jul 27, 2016 | 19.84 | 19.84 | 19.59 | 19.66 | 246,125 | -0.17(-0.87%) |
Jul 26, 2016 | 19.70 | 19.91 | 19.59 | 19.83 | 177,160 | +0.10(+0.50%) |
Jul 25, 2016 | 19.86 | 19.88 | 19.60 | 19.73 | 191,032 | -0.14(-0.68%) |
Jul 22, 2016 | 19.60 | 19.98 | 19.60 | 19.87 | 165,578 | +0.18(+0.92%) |
Jul 21, 2016 | 19.60 | 19.77 | 19.49 | 19.69 | 260,019 | +0.06(+0.32%) |
Jul 20, 2016 | 19.63 | 19.75 | 19.54 | 19.62 | 234,569 | +0.08(+0.42%) |
Jul 19, 2016 | 19.58 | 19.70 | 19.51 | 19.54 | 261,394 | +0.00(+0.00%) |
Jul 18, 2016 | 19.52 | 19.64 | 19.39 | 19.54 | 280,443 | -0.05(-0.23%) |
Jul 15, 2016 | 19.85 | 19.85 | 19.39 | 19.59 | 236,199 | -0.10(-0.51%) |
Jul 14, 2016 | 19.80 | 19.82 | 19.36 | 19.69 | 196,043 | +0.03(+0.14%) |
Jul 13, 2016 | 19.73 | 19.89 | 19.51 | 19.66 | 235,503 | +0.03(+0.14%) |
Jul 12, 2016 | 19.61 | 19.95 | 19.57 | 19.63 | 304,059 | +0.11(+0.56%) |
Jul 11, 2016 | 19.25 | 19.73 | 19.25 | 19.52 | 280,762 | +0.21(+1.08%) |
Jul 08, 2016 | 19.11 | 19.43 | 18.95 | 19.32 | 250,795 | +0.36(+1.91%) |
Jul 07, 2016 | 18.80 | 19.13 | 18.70 | 18.95 | 271,839 | +0.32(+1.70%) |
Jul 05, 2016 | 18.90 | 19.08 | 18.38 | 18.64 | 215,526 | -0.36(-1.90%) |
Jul 01, 2016 | 19.05 | 19.00 | 19.00 | 19.00 | 221,386 | +0.01(+0.05%) |
Jun 30, 2016 | 18.51 | 19.00 | 18.37 | 18.99 | 569,910 | +0.49(+2.64%) |
Jun 29, 2016 | 18.22 | 18.53 | 18.09 | 18.50 | 209,515 | +0.53(+2.97%) |
Jun 28, 2016 | 17.82 | 18.18 | 17.60 | 17.97 | 259,350 | +0.37(+2.11%) |
Jun 27, 2016 | 17.90 | 18.09 | 17.57 | 17.60 | 479,354 | -0.52(-2.89%) |
Jun 24, 2016 | 17.68 | 18.73 | 17.68 | 18.12 | 700,916 | -0.31(-1.66%) |
Jun 23, 2016 | 18.09 | 18.45 | 17.94 | 18.43 | 208,784 | +0.48(+2.66%) |
Jun 22, 2016 | 17.79 | 18.24 | 17.79 | 17.95 | 338,436 | +0.14(+0.76%) |
Jun 21, 2016 | 17.69 | 17.84 | 17.35 | 17.81 | 320,413 | +0.22(+1.23%) |
Jun 20, 2016 | 17.53 | 17.94 | 17.37 | 17.60 | 536,595 | +0.31(+1.77%) |
Jun 17, 2016 | 18.03 | 18.03 | 17.26 | 17.29 | 564,463 | -0.68(-3.77%) |
Jun 16, 2016 | 18.17 | 18.22 | 17.72 | 17.97 | 172,349 | -0.39(-2.11%) |
Jun 15, 2016 | 18.36 | 18.56 | 18.26 | 18.36 | 222,430 | +0.09(+0.49%) |
Jun 14, 2016 | 18.21 | 18.45 | 18.13 | 18.27 | 198,578 | +0.04(+0.20%) |
Jun 13, 2016 | 18.36 | 18.71 | 18.05 | 18.23 | 345,586 | -0.50(-2.65%) |
Jun 10, 2016 | 18.82 | 19.38 | 18.64 | 18.73 | 246,531 | -0.40(-2.08%) |
Jun 09, 2016 | 19.31 | 19.37 | 18.87 | 19.12 | 369,423 | -0.18(-0.93%) |
Jun 08, 2016 | 18.92 | 19.36 | 18.80 | 19.30 | 342,327 | +0.49(+2.59%) |
Jun 07, 2016 | 18.53 | 18.97 | 18.53 | 18.82 | 291,776 | +0.29(+1.56%) |
Jun 06, 2016 | 18.18 | 18.65 | 18.14 | 18.53 | 230,318 | +0.34(+1.88%) |
Jun 03, 2016 | 18.20 | 18.28 | 18.11 | 18.18 | 250,440 | -0.02(-0.10%) |
Jun 02, 2016 | 17.93 | 18.22 | 17.93 | 18.20 | 296,488 | +0.19(+1.05%) |
Jun 01, 2016 | 17.91 | 18.09 | 17.81 | 18.01 | 225,204 | +0.11(+0.60%) |
May 31, 2016 | 17.71 | 17.99 | 17.54 | 17.90 | 258,505 | +0.14(+0.81%) |
May 27, 2016 | 17.60 | 17.76 | 17.76 | 17.76 | 177,384 | +0.10(+0.56%) |
May 26, 2016 | 17.99 | 17.99 | 17.54 | 17.66 | 249,826 | -0.32(-1.76%) |
May 25, 2016 | 18.04 | 18.17 | 17.82 | 17.98 | 312,957 | -0.04(-0.20%) |
May 24, 2016 | 17.88 | 18.18 | 17.85 | 18.01 | 348,608 | +0.17(+0.96%) |
May 23, 2016 | 17.99 | 18.09 | 17.80 | 17.84 | 192,923 | -0.20(-1.10%) |
May 20, 2016 | 18.21 | 18.21 | 17.90 | 18.04 | 257,889 | -0.05(-0.25%) |
May 19, 2016 | 18.18 | 18.58 | 17.99 | 18.09 | 183,022 | -0.20(-1.09%) |
May 18, 2016 | 18.28 | 18.46 | 18.04 | 18.28 | 293,763 | -0.03(-0.15%) |
May 17, 2016 | 18.44 | 18.70 | 18.14 | 18.31 | 390,235 | -0.18(-0.95%) |
May 16, 2016 | 18.47 | 18.62 | 18.31 | 18.49 | 400,527 | -0.00(-0.02%) |
May 13, 2016 | 18.81 | 19.10 | 18.34 | 18.49 | 348,350 | -0.28(-1.49%) |
May 12, 2016 | 19.56 | 20.04 | 18.28 | 18.77 | 670,069 | -1.42(-7.02%) |
May 11, 2016 | 19.83 | 21.18 | 19.77 | 20.19 | 783,988 | +0.76(+3.90%) |
May 10, 2016 | 20.14 | 20.14 | 19.36 | 19.43 | 405,820 | -0.54(-2.71%) |
May 09, 2016 | 19.66 | 20.20 | 19.61 | 19.97 | 181,156 | +0.20(+1.00%) |
May 06, 2016 | 19.78 | 20.01 | 19.51 | 19.77 | 294,499 | -0.19(-0.95%) |
May 05, 2016 | 20.15 | 20.25 | 19.60 | 19.96 | 201,888 | -0.20(-0.98%) |
May 04, 2016 | 20.25 | 20.63 | 20.11 | 20.16 | 185,160 | -0.23(-1.11%) |
May 03, 2016 | 20.08 | 20.52 | 19.57 | 20.39 | 502,863 | +0.09(+0.44%) |
May 02, 2016 | 20.48 | 20.55 | 19.69 | 20.30 | 621,897 | -0.05(-0.27%) |
Apr 29, 2016 | 20.76 | 20.76 | 20.06 | 20.35 | 312,871 | -0.55(-2.63%) |
Apr 28, 2016 | 21.15 | 21.52 | 20.53 | 20.90 | 191,419 | -0.27(-1.28%) |
Apr 27, 2016 | 21.16 | 21.26 | 20.88 | 21.17 | 166,999 | +0.06(+0.30%) |
Apr 26, 2016 | 20.89 | 21.20 | 20.83 | 21.11 | 212,674 | +0.22(+1.04%) |
Apr 25, 2016 | 20.92 | 21.03 | 20.62 | 20.89 | 208,523 | -0.03(-0.13%) |
Apr 22, 2016 | 20.70 | 20.92 | 20.61 | 20.92 | 289,665 | +0.25(+1.22%) |
Apr 21, 2016 | 20.76 | 21.13 | 20.41 | 20.66 | 386,303 | -0.17(-0.82%) |
Apr 20, 2016 | 20.52 | 20.85 | 20.39 | 20.84 | 205,385 | +0.29(+1.40%) |
Apr 19, 2016 | 20.73 | 20.73 | 20.46 | 20.55 | 305,038 | -0.02(-0.09%) |
Apr 18, 2016 | 20.94 | 20.95 | 20.45 | 20.57 | 435,323 | -0.39(-1.85%) |
Apr 15, 2016 | 20.84 | 21.03 | 20.71 | 20.95 | 211,880 | +0.00(+0.00%) |
Apr 14, 2016 | 20.82 | 20.98 | 20.68 | 20.95 | 259,281 | +0.08(+0.39%) |
Apr 13, 2016 | 20.57 | 20.94 | 20.39 | 20.87 | 497,922 | +0.56(+2.75%) |
Apr 12, 2016 | 20.22 | 20.49 | 20.11 | 20.31 | 267,880 | +0.23(+1.17%) |
Apr 11, 2016 | 20.74 | 20.74 | 19.96 | 20.08 | 234,709 | -0.60(-2.88%) |
Apr 08, 2016 | 20.92 | 21.01 | 20.50 | 20.67 | 184,853 | -0.14(-0.65%) |
Apr 07, 2016 | 20.56 | 21.07 | 20.50 | 20.81 | 436,652 | +0.17(+0.83%) |
Apr 06, 2016 | 20.22 | 20.72 | 20.11 | 20.64 | 259,458 | +0.39(+1.92%) |
Apr 05, 2016 | 20.30 | 20.54 | 20.15 | 20.25 | 214,794 | -0.23(-1.14%) |
Apr 04, 2016 | 20.84 | 20.94 | 20.39 | 20.48 | 225,987 | -0.27(-1.30%) |