Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.42 | 22.68 | 22.17 | 22.25 | 367,827 | -0.15(-0.67%) |
Apr 27, 2017 | 22.78 | 22.80 | 22.27 | 22.40 | 358,463 | -0.26(-1.16%) |
Apr 26, 2017 | 23.00 | 23.22 | 22.66 | 22.66 | 410,528 | -0.44(-1.91%) |
Apr 25, 2017 | 22.97 | 23.28 | 22.97 | 23.11 | 635,200 | +0.50(+2.20%) |
Apr 24, 2017 | 23.06 | 23.06 | 22.51 | 22.61 | 547,761 | +0.40(+1.82%) |
Apr 21, 2017 | 22.48 | 22.51 | 21.96 | 22.20 | 726,805 | -0.27(-1.21%) |
Apr 20, 2017 | 21.76 | 22.55 | 21.64 | 22.48 | 689,402 | +0.93(+4.31%) |
Apr 19, 2017 | 21.82 | 22.00 | 21.54 | 21.55 | 474,608 | -0.05(-0.22%) |
Apr 18, 2017 | 21.41 | 21.74 | 21.21 | 21.59 | 549,804 | -0.05(-0.22%) |
Apr 17, 2017 | 21.18 | 21.71 | 20.85 | 21.64 | 517,641 | +0.52(+2.44%) |
Apr 13, 2017 | 21.41 | 21.65 | 21.11 | 21.13 | 462,440 | -0.43(-2.00%) |
Apr 12, 2017 | 22.12 | 22.12 | 21.29 | 21.56 | 408,628 | -0.60(-2.71%) |
Apr 11, 2017 | 22.11 | 22.34 | 21.74 | 22.16 | 541,025 | -0.10(-0.46%) |
Apr 10, 2017 | 22.19 | 22.53 | 22.02 | 22.26 | 580,973 | +0.09(+0.42%) |
Apr 07, 2017 | 22.16 | 22.38 | 21.91 | 22.17 | 417,173 | -0.19(-0.84%) |
Apr 06, 2017 | 21.91 | 22.54 | 21.71 | 22.35 | 448,950 | +0.49(+2.23%) |
Apr 05, 2017 | 22.45 | 22.49 | 21.83 | 21.87 | 549,666 | -0.27(-1.23%) |
Apr 04, 2017 | 22.17 | 22.39 | 21.96 | 22.14 | 431,859 | -0.05(-0.21%) |
Apr 03, 2017 | 22.25 | 22.38 | 21.76 | 22.19 | 473,379 | +0.02(+0.08%) |
Mar 31, 2017 | 22.13 | 22.38 | 21.98 | 22.17 | 881,359 | -0.02(-0.08%) |
Mar 30, 2017 | 21.78 | 22.34 | 21.75 | 22.19 | 963,612 | +0.44(+2.03%) |
Mar 29, 2017 | 22.00 | 22.20 | 21.72 | 21.74 | 612,310 | -0.23(-1.07%) |
Mar 28, 2017 | 21.88 | 22.22 | 21.57 | 21.98 | 701,476 | -0.05(-0.21%) |
Mar 27, 2017 | 21.30 | 22.06 | 21.02 | 22.03 | 581,545 | -0.22(-0.97%) |
Mar 24, 2017 | 22.38 | 22.59 | 22.05 | 22.24 | 552,450 | -0.05(-0.21%) |
Mar 23, 2017 | 22.11 | 22.62 | 22.02 | 22.29 | 470,904 | +0.11(+0.51%) |
Mar 22, 2017 | 22.08 | 22.34 | 21.79 | 22.18 | 524,203 | -0.16(-0.71%) |
Mar 21, 2017 | 23.90 | 23.90 | 22.31 | 22.34 | 1,008,047 | -1.36(-5.74%) |
Mar 20, 2017 | 23.73 | 23.99 | 23.52 | 23.70 | 494,398 | -0.17(-0.71%) |
Mar 17, 2017 | 24.22 | 24.25 | 23.64 | 23.86 | 1,392,158 | -0.38(-1.55%) |
Mar 16, 2017 | 24.44 | 24.65 | 24.21 | 24.24 | 572,022 | -0.02(-0.08%) |
Mar 15, 2017 | 24.27 | 24.46 | 24.06 | 24.26 | 467,413 | +0.14(+0.58%) |
Mar 14, 2017 | 23.86 | 24.18 | 23.58 | 24.12 | 396,073 | +0.10(+0.43%) |
Mar 13, 2017 | 24.35 | 24.00 | 24.02 | 552,392 | -0.25(-1.04%) | |
Mar 10, 2017 | 24.51 | 24.56 | 24.07 | 24.27 | 394,430 | +0.00(+0.00%) |
Mar 09, 2017 | 24.49 | 24.77 | 24.17 | 24.27 | 386,618 | -0.23(-0.92%) |
Mar 08, 2017 | 24.92 | 25.13 | 24.48 | 24.49 | 348,563 | -0.15(-0.61%) |
Mar 07, 2017 | 25.08 | 25.09 | 24.62 | 24.64 | 580,523 | -0.39(-1.57%) |
Mar 06, 2017 | 25.23 | 25.32 | 25.01 | 25.04 | 606,505 | -0.51(-1.98%) |
Mar 03, 2017 | 25.08 | 25.68 | 25.08 | 25.54 | 280,836 | +0.23(+0.93%) |
Mar 02, 2017 | 26.06 | 26.12 | 25.30 | 25.31 | 377,246 | -0.65(-2.49%) |
Mar 01, 2017 | 25.92 | 26.14 | 25.83 | 25.96 | 448,982 | +0.71(+2.82%) |
Feb 28, 2017 | 25.14 | 25.42 | 24.98 | 25.24 | 507,073 | -0.11(-0.44%) |
Feb 27, 2017 | 25.18 | 25.45 | 24.95 | 25.36 | 658,128 | +0.28(+1.12%) |
Feb 24, 2017 | 24.97 | 25.13 | 24.68 | 25.07 | 372,827 | -0.49(-1.91%) |
Feb 23, 2017 | 25.98 | 25.98 | 25.27 | 25.56 | 322,237 | -0.31(-1.20%) |
Feb 22, 2017 | 25.75 | 26.21 | 25.70 | 25.87 | 526,373 | +0.00(+0.00%) |
Feb 21, 2017 | 25.73 | 26.27 | 25.61 | 25.87 | 510,341 | +0.33(+1.29%) |
Feb 17, 2017 | 25.54 | 25.54 | 25.54 | 0 | +0.05(+0.18%) | |
Feb 16, 2017 | 25.53 | 25.56 | 25.23 | 25.50 | 386,976 | -0.09(-0.37%) |
Feb 15, 2017 | 25.49 | 25.61 | 25.12 | 25.59 | 627,906 | +0.16(+0.63%) |
Feb 14, 2017 | 24.83 | 25.71 | 24.80 | 25.43 | 379,429 | +0.60(+2.42%) |
Feb 13, 2017 | 24.75 | 24.94 | 24.44 | 24.83 | 430,717 | +0.35(+1.42%) |
Feb 10, 2017 | 24.61 | 24.67 | 24.16 | 24.48 | 633,728 | +0.34(+1.40%) |
Feb 09, 2017 | 23.33 | 24.80 | 23.32 | 24.15 | 1,469,610 | +1.50(+6.63%) |
Feb 08, 2017 | 22.75 | 22.23 | 22.65 | 516,555 | +0.10(+0.46%) | |
Feb 07, 2017 | 22.74 | 22.82 | 22.44 | 22.54 | 635,030 | -0.11(-0.50%) |
Feb 06, 2017 | 22.53 | 22.69 | 22.33 | 22.65 | 467,020 | -0.05(-0.21%) |
Feb 03, 2017 | 22.59 | 22.75 | 22.07 | 22.70 | 376,440 | +0.72(+3.29%) |
Feb 02, 2017 | 22.19 | 22.33 | 21.75 | 21.98 | 514,836 | -0.49(-2.17%) |
Feb 01, 2017 | 22.40 | 22.95 | 22.22 | 22.47 | 485,664 | +0.33(+1.48%) |
Jan 31, 2017 | 22.72 | 22.97 | 21.78 | 22.14 | 659,922 | -0.67(-2.92%) |
Jan 30, 2017 | 22.60 | 22.87 | 21.92 | 22.80 | 702,746 | +0.01(+0.04%) |
Jan 27, 2017 | 22.81 | 22.95 | 22.51 | 22.80 | 383,701 | -0.18(-0.78%) |
Jan 26, 2017 | 22.75 | 23.09 | 22.72 | 22.97 | 403,245 | +0.14(+0.62%) |
Jan 25, 2017 | 22.49 | 22.90 | 22.38 | 22.83 | 354,382 | +0.77(+3.49%) |
Jan 24, 2017 | 22.04 | 22.40 | 21.96 | 22.06 | 671,178 | +0.15(+0.68%) |
Jan 23, 2017 | 22.33 | 22.62 | 21.59 | 21.91 | 515,583 | -0.46(-2.05%) |
Jan 20, 2017 | 21.98 | 22.37 | 21.97 | 22.37 | 628,409 | +0.38(+1.75%) |
Jan 19, 2017 | 21.91 | 22.23 | 21.64 | 21.99 | 621,668 | +0.37(+1.69%) |
Jan 18, 2017 | 21.42 | 21.70 | 21.06 | 21.62 | 431,814 | +0.32(+1.50%) |
Jan 17, 2017 | 22.00 | 22.03 | 21.11 | 21.30 | 944,380 | -0.98(-4.38%) |
Jan 13, 2017 | 22.28 | 22.28 | 22.28 | 0 | +0.83(+3.85%) | |
Jan 12, 2017 | 21.43 | 21.55 | 20.54 | 21.45 | 1,008,028 | -0.23(-1.08%) |
Jan 11, 2017 | 21.47 | 21.72 | 21.10 | 21.69 | 717,128 | +0.14(+0.65%) |
Jan 10, 2017 | 20.98 | 21.59 | 20.78 | 21.55 | 697,025 | +0.59(+2.82%) |
Jan 09, 2017 | 21.54 | 21.54 | 20.95 | 20.96 | 653,170 | -0.62(-2.87%) |
Jan 06, 2017 | 21.41 | 22.00 | 21.20 | 21.58 | 551,072 | +0.37(+1.72%) |
Jan 05, 2017 | 21.36 | 21.41 | 20.72 | 21.21 | 670,628 | -0.21(-0.96%) |
Jan 04, 2017 | 21.16 | 21.63 | 21.14 | 21.42 | 719,792 | +0.35(+1.65%) |
Jan 03, 2017 | 20.39 | 21.10 | 20.32 | 21.07 | 848,680 | -0.07(-0.35%) |
Dec 30, 2016 | 21.14 | 21.14 | 21.14 | 0 | +0.17(+0.80%) | |
Dec 29, 2016 | 20.96 | 21.20 | 20.78 | 20.98 | 271,855 | -0.01(-0.04%) |
Dec 28, 2016 | 21.45 | 21.56 | 20.96 | 20.98 | 303,542 | -0.45(-2.10%) |
Dec 27, 2016 | 21.51 | 21.73 | 21.37 | 21.44 | 279,032 | -0.03(-0.13%) |
Dec 23, 2016 | 21.46 | 21.46 | 21.46 | 0 | +0.17(+0.79%) | |
Dec 22, 2016 | 21.32 | 21.54 | 21.18 | 21.29 | 440,419 | -0.18(-0.83%) |
Dec 21, 2016 | 21.74 | 21.74 | 21.31 | 21.47 | 515,075 | -0.18(-0.82%) |
Dec 20, 2016 | 21.51 | 21.96 | 21.30 | 21.65 | 717,836 | +0.39(+1.85%) |
Dec 19, 2016 | 21.10 | 21.36 | 20.87 | 21.26 | 784,453 | +0.18(+0.85%) |
Dec 16, 2016 | 21.12 | 21.38 | 20.79 | 21.08 | 1,355,602 | +0.11(+0.54%) |
Dec 15, 2016 | 20.83 | 21.25 | 20.73 | 20.97 | 1,062,344 | +0.23(+1.13%) |
Dec 14, 2016 | 20.90 | 21.12 | 20.53 | 20.73 | 650,790 | -0.39(-1.87%) |
Dec 13, 2016 | 21.16 | 21.40 | 20.56 | 21.13 | 664,128 | +0.06(+0.27%) |
Dec 12, 2016 | 21.59 | 21.59 | 20.88 | 21.07 | 788,724 | -0.55(-2.56%) |
Dec 09, 2016 | 20.28 | 21.66 | 20.19 | 21.62 | 1,142,023 | +1.54(+7.66%) |
Dec 08, 2016 | 20.03 | 20.21 | 19.72 | 20.08 | 1,133,285 | +0.31(+1.57%) |
Dec 07, 2016 | 20.23 | 20.23 | 19.74 | 19.77 | 1,058,256 | -0.46(-2.27%) |
Dec 06, 2016 | 20.23 | 20.40 | 19.74 | 20.23 | 670,726 | +0.00(+0.00%) |
Dec 05, 2016 | 19.97 | 20.31 | 19.78 | 20.23 | 637,433 | +0.57(+2.91%) |
Dec 02, 2016 | 20.16 | 20.43 | 19.34 | 19.66 | 651,972 | -0.60(-2.96%) |
Dec 01, 2016 | 19.51 | 20.53 | 19.28 | 20.26 | 1,476,805 | +1.04(+5.42%) |
Nov 30, 2016 | 19.43 | 19.54 | 18.80 | 19.22 | 1,150,127 | +0.44(+2.32%) |
Nov 29, 2016 | 19.29 | 19.59 | 18.75 | 18.79 | 896,824 | -0.52(-2.69%) |
Nov 28, 2016 | 19.73 | 19.90 | 19.29 | 19.30 | 1,267,220 | -0.33(-1.70%) |
Nov 25, 2016 | 20.07 | 20.16 | 19.60 | 19.64 | 465,704 | -0.38(-1.90%) |
Nov 23, 2016 | 20.02 | 20.02 | 20.02 | 0 | +0.11(+0.56%) | |
Nov 22, 2016 | 20.16 | 20.24 | 19.82 | 19.91 | 1,144,673 | -0.20(-1.01%) |
Nov 21, 2016 | 20.16 | 20.20 | 19.59 | 20.11 | 1,211,449 | +0.07(+0.37%) |
Nov 18, 2016 | 20.40 | 20.56 | 19.93 | 20.04 | 1,027,787 | -0.27(-1.32%) |
Nov 17, 2016 | 20.29 | 20.56 | 19.96 | 20.31 | 818,435 | +0.14(+0.69%) |
Nov 16, 2016 | 20.19 | 20.31 | 19.62 | 20.17 | 1,159,467 | -0.02(-0.09%) |
Nov 15, 2016 | 19.43 | 20.24 | 18.97 | 20.19 | 1,212,853 | +0.57(+2.88%) |
Nov 14, 2016 | 19.45 | 20.32 | 19.32 | 19.62 | 1,523,306 | +0.49(+2.57%) |
Nov 11, 2016 | 18.63 | 19.26 | 18.47 | 19.13 | 1,219,898 | +0.41(+2.18%) |
Nov 10, 2016 | 17.45 | 18.86 | 17.39 | 18.72 | 1,948,594 | +1.73(+10.21%) |
Nov 09, 2016 | 15.82 | 17.28 | 15.57 | 16.99 | 805,472 | +1.44(+9.24%) |
Nov 08, 2016 | 15.56 | 15.73 | 15.31 | 15.55 | 344,491 | -0.03(-0.18%) |
Nov 07, 2016 | 15.24 | 15.81 | 15.19 | 15.58 | 798,090 | +0.81(+5.46%) |
Nov 04, 2016 | 14.73 | 15.35 | 14.50 | 14.77 | 1,013,992 | +0.20(+1.40%) |
Nov 03, 2016 | 15.30 | 15.78 | 14.27 | 14.57 | 1,639,039 | -1.62(-10.02%) |
Nov 02, 2016 | 16.42 | 16.51 | 16.04 | 16.19 | 728,583 | -0.32(-1.97%) |
Nov 01, 2016 | 16.76 | 16.76 | 16.12 | 16.51 | 435,096 | -0.11(-0.67%) |
Oct 31, 2016 | 16.62 | 16.79 | 16.50 | 16.63 | 448,661 | +0.04(+0.22%) |
Oct 28, 2016 | 16.83 | 16.88 | 16.42 | 16.59 | 358,425 | -0.20(-1.21%) |
Oct 27, 2016 | 16.55 | 16.94 | 16.44 | 16.79 | 481,674 | +0.39(+2.37%) |
Oct 26, 2016 | 16.06 | 16.40 | 15.94 | 16.40 | 424,422 | +0.22(+1.38%) |
Oct 25, 2016 | 16.53 | 16.68 | 16.08 | 16.18 | 311,634 | -0.34(-2.08%) |
Oct 24, 2016 | 16.51 | 17.47 | 16.34 | 16.52 | 653,535 | +0.16(+0.96%) |
Oct 21, 2016 | 16.32 | 16.47 | 16.17 | 16.37 | 357,884 | -0.18(-1.07%) |
Oct 20, 2016 | 16.73 | 16.85 | 16.37 | 16.54 | 270,368 | -0.26(-1.55%) |
Oct 19, 2016 | 16.84 | 16.98 | 16.72 | 16.80 | 255,329 | +0.13(+0.78%) |
Oct 18, 2016 | 16.85 | 16.86 | 16.63 | 16.67 | 288,494 | +0.11(+0.67%) |
Oct 17, 2016 | 16.65 | 16.75 | 16.47 | 16.56 | 258,135 | -0.01(-0.06%) |
Oct 14, 2016 | 16.58 | 16.92 | 16.51 | 16.57 | 290,333 | +0.17(+1.02%) |
Oct 13, 2016 | 16.59 | 16.59 | 16.05 | 16.40 | 522,328 | -0.40(-2.37%) |
Oct 12, 2016 | 16.88 | 17.14 | 16.79 | 16.80 | 488,217 | -0.06(-0.33%) |
Oct 11, 2016 | 16.80 | 17.06 | 16.71 | 16.86 | 513,184 | +0.01(+0.05%) |
Oct 10, 2016 | 16.68 | 16.92 | 16.52 | 16.85 | 364,098 | +0.29(+1.74%) |
Oct 07, 2016 | 16.67 | 16.70 | 16.27 | 16.56 | 510,487 | -0.15(-0.89%) |
Oct 06, 2016 | 16.94 | 17.04 | 16.49 | 16.71 | 405,816 | -0.20(-1.21%) |
Oct 05, 2016 | 16.67 | 17.12 | 16.52 | 16.91 | 587,240 | +0.43(+2.59%) |
Oct 04, 2016 | 16.31 | 16.70 | 16.22 | 16.49 | 475,668 | +0.21(+1.31%) |
Oct 03, 2016 | 16.26 | 16.44 | 16.15 | 16.27 | 501,502 | -0.17(-1.02%) |
Sep 30, 2016 | 16.34 | 16.53 | 16.06 | 16.44 | 619,398 | +0.25(+1.55%) |
Sep 29, 2016 | 16.71 | 16.91 | 16.16 | 16.19 | 536,435 | -0.50(-3.00%) |
Sep 28, 2016 | 16.49 | 16.71 | 16.24 | 16.69 | 693,460 | +0.23(+1.41%) |
Sep 27, 2016 | 16.20 | 16.48 | 15.97 | 16.46 | 730,702 | +0.15(+0.91%) |
Sep 26, 2016 | 16.45 | 16.45 | 15.99 | 16.31 | 973,784 | -0.24(-1.46%) |
Sep 23, 2016 | 16.64 | 16.79 | 16.31 | 16.55 | 1,122,681 | -0.12(-0.72%) |
Sep 22, 2016 | 16.81 | 16.99 | 16.63 | 16.67 | 644,304 | +0.00(+0.00%) |
Sep 21, 2016 | 16.50 | 16.83 | 16.40 | 16.67 | 497,853 | +0.34(+2.10%) |
Sep 20, 2016 | 16.58 | 16.62 | 16.25 | 16.33 | 391,978 | -0.07(-0.45%) |
Sep 19, 2016 | 16.40 | 16.69 | 16.30 | 16.40 | 462,678 | +0.15(+0.91%) |
Sep 16, 2016 | 16.37 | 16.40 | 16.04 | 16.25 | 1,604,309 | -0.28(-1.68%) |
Sep 15, 2016 | 16.00 | 16.63 | 15.99 | 16.53 | 427,810 | +0.50(+3.12%) |
Sep 14, 2016 | 16.33 | 16.34 | 15.99 | 16.03 | 711,936 | -0.32(-1.93%) |
Sep 13, 2016 | 16.31 | 16.48 | 16.09 | 16.35 | 460,716 | -0.24(-1.45%) |
Sep 12, 2016 | 16.36 | 16.66 | 16.00 | 16.59 | 595,313 | +0.07(+0.45%) |
Sep 09, 2016 | 16.63 | 16.88 | 16.50 | 16.51 | 593,867 | -0.22(-1.33%) |
Sep 08, 2016 | 16.80 | 16.89 | 16.61 | 16.74 | 413,961 | -0.06(-0.39%) |
Sep 07, 2016 | 16.38 | 16.80 | 16.37 | 16.80 | 575,944 | +0.45(+2.78%) |
Sep 06, 2016 | 16.55 | 16.67 | 16.09 | 16.35 | 428,100 | -0.20(-1.23%) |
Sep 02, 2016 | 16.44 | 16.55 | 16.55 | 16.55 | 455,661 | +0.15(+0.90%) |
Sep 01, 2016 | 16.40 | 16.57 | 15.99 | 16.40 | 490,583 | +0.06(+0.40%) |
Aug 31, 2016 | 16.50 | 16.59 | 16.20 | 16.34 | 1,125,497 | -0.19(-1.18%) |
Aug 30, 2016 | 16.42 | 16.65 | 16.42 | 16.53 | 594,295 | +0.11(+0.68%) |
Aug 29, 2016 | 16.13 | 16.57 | 16.13 | 16.42 | 395,629 | +0.27(+1.66%) |
Aug 26, 2016 | 15.98 | 16.41 | 15.84 | 16.15 | 865,842 | +0.29(+1.81%) |
Aug 25, 2016 | 15.48 | 15.86 | 15.48 | 15.86 | 529,137 | +0.35(+2.27%) |
Aug 24, 2016 | 15.37 | 15.62 | 15.37 | 15.51 | 438,958 | +0.13(+0.84%) |
Aug 23, 2016 | 15.41 | 15.58 | 15.31 | 15.38 | 420,984 | +0.07(+0.48%) |
Aug 22, 2016 | 15.27 | 15.33 | 15.01 | 15.31 | 495,805 | -0.05(-0.30%) |
Aug 19, 2016 | 15.04 | 15.35 | 14.97 | 15.35 | 1,148,318 | +0.15(+0.98%) |
Aug 18, 2016 | 15.13 | 15.24 | 14.86 | 15.21 | 647,629 | +0.05(+0.31%) |
Aug 17, 2016 | 14.98 | 15.16 | 14.88 | 15.16 | 470,610 | +0.16(+1.05%) |
Aug 16, 2016 | 14.88 | 15.16 | 14.81 | 15.00 | 522,048 | +0.06(+0.43%) |
Aug 15, 2016 | 14.56 | 14.99 | 14.56 | 14.94 | 471,634 | +0.46(+3.20%) |
Aug 12, 2016 | 14.51 | 14.64 | 14.16 | 14.47 | 543,545 | -0.22(-1.51%) |
Aug 11, 2016 | 14.55 | 14.82 | 14.55 | 14.70 | 477,601 | +0.19(+1.34%) |
Aug 10, 2016 | 14.47 | 14.66 | 14.38 | 14.50 | 401,199 | +0.04(+0.26%) |
Aug 09, 2016 | 14.51 | 14.70 | 14.44 | 14.46 | 526,028 | +0.02(+0.13%) |
Aug 08, 2016 | 14.66 | 14.89 | 14.43 | 14.45 | 488,242 | -0.16(-1.08%) |
Aug 05, 2016 | 14.21 | 14.62 | 14.10 | 14.60 | 793,810 | +0.58(+4.17%) |
Aug 04, 2016 | 14.89 | 15.26 | 13.97 | 14.02 | 1,014,806 | -0.89(-5.97%) |
Aug 03, 2016 | 14.53 | 15.03 | 14.53 | 14.91 | 814,098 | +0.40(+2.75%) |
Aug 02, 2016 | 14.17 | 14.52 | 14.12 | 14.51 | 893,645 | +0.28(+1.95%) |
Aug 01, 2016 | 14.75 | 14.85 | 14.08 | 14.23 | 546,019 | -0.54(-3.64%) |
Jul 29, 2016 | 14.53 | 14.86 | 14.51 | 14.77 | 866,843 | +0.15(+1.01%) |
Jul 28, 2016 | 14.60 | 14.76 | 14.49 | 14.62 | 408,406 | -0.06(-0.44%) |
Jul 27, 2016 | 14.69 | 14.83 | 14.50 | 14.69 | 411,456 | -0.02(-0.13%) |
Jul 26, 2016 | 14.66 | 14.85 | 14.55 | 14.71 | 543,927 | -0.01(-0.06%) |
Jul 25, 2016 | 14.96 | 15.05 | 14.70 | 14.71 | 621,428 | -0.35(-2.34%) |
Jul 22, 2016 | 15.07 | 15.13 | 14.83 | 15.07 | 277,960 | -0.01(-0.06%) |
Jul 21, 2016 | 14.98 | 15.18 | 14.84 | 15.08 | 557,154 | +0.04(+0.25%) |
Jul 20, 2016 | 14.85 | 15.09 | 14.71 | 15.04 | 441,136 | +0.20(+1.38%) |
Jul 19, 2016 | 14.71 | 14.85 | 14.64 | 14.84 | 335,345 | +0.01(+0.06%) |
Jul 18, 2016 | 14.70 | 14.91 | 14.60 | 14.83 | 314,449 | +0.12(+0.82%) |
Jul 15, 2016 | 14.99 | 15.05 | 14.52 | 14.71 | 458,719 | -0.14(-0.94%) |
Jul 14, 2016 | 14.71 | 15.13 | 14.84 | 14.84 | 490,986 | +0.13(+0.88%) |
Jul 13, 2016 | 14.66 | 14.72 | 14.25 | 14.71 | 538,165 | +0.27(+1.86%) |
Jul 12, 2016 | 14.35 | 14.65 | 14.29 | 14.45 | 724,554 | +0.34(+2.43%) |
Jul 11, 2016 | 13.80 | 14.21 | 13.80 | 14.10 | 636,258 | +0.41(+2.98%) |
Jul 08, 2016 | 13.11 | 13.73 | 12.76 | 13.70 | 743,531 | +0.94(+7.34%) |
Jul 07, 2016 | 12.75 | 13.29 | 12.49 | 12.76 | 607,286 | +0.11(+0.88%) |
Jul 06, 2016 | 12.46 | 12.71 | 12.28 | 12.65 | 591,796 | +0.09(+0.74%) |
Jul 05, 2016 | 13.10 | 13.11 | 12.12 | 12.55 | 899,568 | -0.74(-5.58%) |
Jul 01, 2016 | 13.10 | 13.30 | 13.30 | 13.30 | 467,093 | +0.08(+0.63%) |
Jun 30, 2016 | 12.92 | 13.22 | 12.68 | 13.21 | 988,524 | +0.39(+3.04%) |
Jun 29, 2016 | 12.80 | 12.91 | 12.55 | 12.82 | 955,915 | +0.19(+1.54%) |
Jun 28, 2016 | 12.88 | 13.01 | 12.42 | 12.63 | 836,889 | +0.02(+0.15%) |
Jun 27, 2016 | 13.60 | 13.61 | 12.45 | 12.61 | 980,180 | -1.12(-8.17%) |
Jun 24, 2016 | 14.54 | 15.41 | 13.46 | 13.73 | 1,278,166 | -1.68(-10.89%) |
Jun 23, 2016 | 14.97 | 15.07 | 14.97 | 15.41 | 671,989 | +0.73(+4.99%) |
Jun 22, 2016 | 14.54 | 14.87 | 14.50 | 14.68 | 535,917 | +0.18(+1.22%) |
Jun 21, 2016 | 14.66 | 14.66 | 14.32 | 14.50 | 397,327 | -0.12(-0.82%) |
Jun 20, 2016 | 14.72 | 14.94 | 14.51 | 14.62 | 508,175 | +0.19(+1.35%) |
Jun 17, 2016 | 14.34 | 14.85 | 14.32 | 14.43 | 868,437 | +0.06(+0.39%) |
Jun 16, 2016 | 14.01 | 14.40 | 13.82 | 14.37 | 588,550 | +0.16(+1.11%) |
Jun 15, 2016 | 14.29 | 14.61 | 14.15 | 14.21 | 382,490 | -0.01(-0.07%) |
Jun 14, 2016 | 14.23 | 14.47 | 14.04 | 14.22 | 529,545 | -0.10(-0.71%) |
Jun 13, 2016 | 14.37 | 14.56 | 14.08 | 14.33 | 559,205 | -0.16(-1.09%) |
Jun 10, 2016 | 14.49 | 14.69 | 14.24 | 14.48 | 509,881 | -0.31(-2.07%) |
Jun 09, 2016 | 15.26 | 15.26 | 14.62 | 14.79 | 590,925 | -0.62(-4.03%) |
Jun 08, 2016 | 15.40 | 15.51 | 15.33 | 15.41 | 450,573 | +0.01(+0.06%) |
Jun 07, 2016 | 15.61 | 15.65 | 15.32 | 15.40 | 425,050 | -0.09(-0.60%) |
Jun 06, 2016 | 15.19 | 15.63 | 15.10 | 15.49 | 843,043 | +0.80(+5.43%) |
Jun 03, 2016 | 14.92 | 14.92 | 14.55 | 14.70 | 664,098 | -0.50(-3.29%) |
Jun 02, 2016 | 15.02 | 15.26 | 14.55 | 15.20 | 519,750 | +0.10(+0.68%) |
Jun 01, 2016 | 14.93 | 15.19 | 14.48 | 15.10 | 562,268 | +0.06(+0.43%) |
May 31, 2016 | 15.07 | 15.16 | 14.85 | 15.03 | 679,508 | +0.06(+0.37%) |
May 27, 2016 | 14.73 | 14.97 | 14.97 | 14.97 | 671,035 | +0.23(+1.57%) |
May 26, 2016 | 14.92 | 14.97 | 14.58 | 14.74 | 521,638 | -0.09(-0.62%) |
May 25, 2016 | 14.68 | 15.01 | 14.65 | 14.84 | 620,671 | +0.19(+1.27%) |
May 24, 2016 | 14.35 | 14.70 | 14.31 | 14.65 | 759,733 | +0.45(+3.13%) |
May 23, 2016 | 14.15 | 14.27 | 14.05 | 14.21 | 892,426 | +0.01(+0.07%) |
May 20, 2016 | 13.95 | 14.36 | 13.90 | 14.20 | 504,769 | +0.37(+2.68%) |
May 19, 2016 | 14.08 | 14.24 | 13.55 | 13.82 | 781,912 | -0.33(-2.36%) |
May 18, 2016 | 13.26 | 14.28 | 13.19 | 14.16 | 917,479 | +0.82(+6.12%) |
May 17, 2016 | 13.29 | 13.69 | 13.20 | 13.34 | 627,698 | +0.06(+0.42%) |
May 16, 2016 | 13.07 | 13.39 | 12.98 | 13.29 | 721,917 | +0.25(+1.92%) |
May 13, 2016 | 12.94 | 13.42 | 12.86 | 13.04 | 680,088 | +0.06(+0.50%) |
May 12, 2016 | 13.28 | 13.39 | 12.82 | 12.97 | 580,088 | -0.19(-1.48%) |
May 11, 2016 | 13.02 | 13.50 | 12.98 | 13.17 | 703,343 | +0.06(+0.42%) |
May 10, 2016 | 12.62 | 13.13 | 12.58 | 13.11 | 760,707 | +0.62(+4.97%) |
May 09, 2016 | 12.67 | 12.76 | 12.32 | 12.49 | 1,019,694 | -0.23(-1.82%) |
May 06, 2016 | 12.48 | 12.79 | 12.33 | 12.72 | 908,847 | +0.13(+1.03%) |
May 05, 2016 | 12.44 | 12.79 | 12.28 | 12.59 | 1,324,556 | +0.27(+2.18%) |
May 04, 2016 | 12.24 | 12.78 | 12.16 | 12.32 | 1,250,042 | -0.02(-0.15%) |
May 03, 2016 | 12.61 | 12.61 | 12.08 | 12.34 | 1,769,962 | -0.55(-4.24%) |