Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.00 | 25.00 | 24.60 | 24.95 | 389,446 | +0.00(+0.00%) |
Apr 27, 2017 | 25.25 | 25.30 | 24.75 | 24.95 | 413,663 | -0.20(-0.80%) |
Apr 26, 2017 | 24.80 | 25.25 | 24.70 | 25.15 | 793,292 | +0.40(+1.62%) |
Apr 25, 2017 | 24.60 | 25.00 | 24.60 | 24.75 | 954,326 | +0.20(+0.81%) |
Apr 24, 2017 | 24.65 | 24.75 | 24.45 | 24.55 | 936,395 | +0.15(+0.61%) |
Apr 21, 2017 | 24.15 | 24.50 | 24.00 | 24.40 | 781,587 | +0.25(+1.04%) |
Apr 20, 2017 | 24.15 | 24.50 | 24.10 | 24.15 | 333,469 | +0.10(+0.42%) |
Apr 19, 2017 | 24.15 | 24.35 | 23.80 | 24.05 | 486,086 | -0.10(-0.41%) |
Apr 18, 2017 | 24.25 | 24.25 | 23.82 | 24.15 | 644,240 | -0.15(-0.62%) |
Apr 17, 2017 | 24.30 | 24.45 | 24.10 | 24.30 | 403,024 | +0.00(+0.00%) |
Apr 13, 2017 | 24.40 | 24.65 | 24.20 | 24.30 | 502,465 | -0.10(-0.41%) |
Apr 12, 2017 | 24.60 | 24.90 | 24.20 | 24.40 | 518,345 | -0.15(-0.61%) |
Apr 11, 2017 | 24.50 | 24.70 | 24.25 | 24.55 | 707,254 | +0.05(+0.20%) |
Apr 10, 2017 | 24.00 | 24.55 | 23.65 | 24.50 | 1,152,981 | +0.30(+1.24%) |
Apr 07, 2017 | 23.90 | 24.35 | 23.75 | 24.20 | 791,198 | +0.25(+1.04%) |
Apr 06, 2017 | 23.85 | 24.05 | 23.47 | 23.95 | 537,008 | +0.10(+0.42%) |
Apr 05, 2017 | 24.30 | 24.66 | 23.85 | 23.85 | 805,376 | -0.60(-2.45%) |
Apr 04, 2017 | 24.00 | 24.85 | 24.00 | 24.45 | 1,296,146 | +1.50(+6.54%) |
Apr 03, 2017 | 23.35 | 23.35 | 22.85 | 22.95 | 584,446 | -0.40(-1.71%) |
Mar 31, 2017 | 23.40 | 23.43 | 23.18 | 23.35 | 421,395 | -0.05(-0.21%) |
Mar 30, 2017 | 23.05 | 23.40 | 22.90 | 23.40 | 413,011 | +0.30(+1.30%) |
Mar 29, 2017 | 22.65 | 23.15 | 22.52 | 23.10 | 369,655 | +0.40(+1.76%) |
Mar 28, 2017 | 22.55 | 22.82 | 22.45 | 22.70 | 373,073 | +0.10(+0.44%) |
Mar 27, 2017 | 22.45 | 22.70 | 22.25 | 22.60 | 305,696 | +0.10(+0.44%) |
Mar 24, 2017 | 22.45 | 22.75 | 22.35 | 22.50 | 522,152 | +0.10(+0.45%) |
Mar 23, 2017 | 22.50 | 22.75 | 22.35 | 22.40 | 359,704 | -0.10(-0.44%) |
Mar 22, 2017 | 22.50 | 22.57 | 22.00 | 22.50 | 444,743 | -0.05(-0.22%) |
Mar 21, 2017 | 23.00 | 23.02 | 22.50 | 22.55 | 511,109 | -0.45(-1.96%) |
Mar 20, 2017 | 23.05 | 23.05 | 22.80 | 23.00 | 308,002 | -0.05(-0.22%) |
Mar 17, 2017 | 23.10 | 23.15 | 22.80 | 23.05 | 528,019 | +0.00(+0.00%) |
Mar 16, 2017 | 23.25 | 23.33 | 22.90 | 23.05 | 283,533 | -0.15(-0.65%) |
Mar 15, 2017 | 23.05 | 23.25 | 22.90 | 23.20 | 340,834 | +0.20(+0.87%) |
Mar 14, 2017 | 23.20 | 23.20 | 22.85 | 23.00 | 410,878 | -0.20(-0.86%) |
Mar 13, 2017 | 23.25 | 22.60 | 23.20 | 573,955 | +0.30(+1.31%) | |
Mar 10, 2017 | 22.65 | 23.00 | 22.15 | 22.90 | 942,710 | +0.20(+0.88%) |
Mar 09, 2017 | 22.35 | 22.70 | 22.25 | 22.70 | 508,342 | +0.40(+1.79%) |
Mar 08, 2017 | 22.15 | 22.50 | 22.15 | 22.30 | 638,343 | +0.25(+1.13%) |
Mar 07, 2017 | 22.40 | 22.50 | 22.05 | 22.05 | 443,665 | -0.40(-1.78%) |
Mar 06, 2017 | 22.50 | 22.65 | 21.75 | 22.45 | 938,508 | +0.15(+0.67%) |
Mar 03, 2017 | 22.05 | 22.35 | 21.90 | 22.30 | 736,592 | +0.25(+1.13%) |
Mar 02, 2017 | 21.85 | 22.25 | 21.55 | 22.05 | 1,021,691 | +0.15(+0.68%) |
Mar 01, 2017 | 22.00 | 22.45 | 21.80 | 21.90 | 939,292 | +0.10(+0.46%) |
Feb 28, 2017 | 22.30 | 22.35 | 21.70 | 21.80 | 797,851 | -0.60(-2.68%) |
Feb 27, 2017 | 22.30 | 22.70 | 22.15 | 22.40 | 569,267 | +0.10(+0.45%) |
Feb 24, 2017 | 22.45 | 22.50 | 22.25 | 22.30 | 633,965 | -0.25(-1.11%) |
Feb 23, 2017 | 22.50 | 22.60 | 22.05 | 22.55 | 736,029 | +0.25(+1.12%) |
Feb 22, 2017 | 21.70 | 22.50 | 21.52 | 22.30 | 1,079,845 | +0.70(+3.24%) |
Feb 21, 2017 | 21.65 | 21.80 | 21.35 | 21.60 | 513,094 | +0.20(+0.93%) |
Feb 17, 2017 | 21.40 | 21.40 | 21.40 | 0 | -0.30(-1.38%) | |
Feb 16, 2017 | 21.90 | 21.95 | 21.35 | 21.70 | 491,289 | -0.15(-0.69%) |
Feb 15, 2017 | 21.80 | 22.00 | 21.50 | 21.85 | 502,311 | -0.05(-0.23%) |
Feb 14, 2017 | 22.00 | 22.15 | 21.75 | 21.90 | 561,461 | -0.10(-0.45%) |
Feb 13, 2017 | 22.05 | 22.30 | 21.90 | 22.00 | 310,762 | +0.00(+0.00%) |
Feb 10, 2017 | 21.95 | 22.10 | 21.80 | 22.00 | 349,899 | +0.05(+0.23%) |
Feb 09, 2017 | 21.65 | 21.95 | 21.50 | 21.95 | 592,896 | +0.35(+1.62%) |
Feb 08, 2017 | 21.50 | 21.70 | 21.15 | 21.60 | 580,655 | +0.10(+0.47%) |
Feb 07, 2017 | 21.90 | 22.00 | 21.50 | 21.50 | 595,512 | -0.30(-1.38%) |
Feb 06, 2017 | 21.70 | 21.90 | 21.65 | 21.80 | 675,776 | +0.15(+0.69%) |
Feb 03, 2017 | 21.60 | 22.30 | 21.60 | 21.65 | 963,606 | -0.25(-1.14%) |
Feb 02, 2017 | 23.15 | 23.15 | 21.25 | 21.90 | 1,893,838 | -1.20(-5.19%) |
Feb 01, 2017 | 23.25 | 23.95 | 23.00 | 23.10 | 1,058,029 | -0.10(-0.43%) |
Jan 31, 2017 | 22.80 | 23.50 | 22.70 | 23.20 | 914,515 | +0.50(+2.20%) |
Jan 30, 2017 | 22.35 | 22.75 | 22.10 | 22.70 | 416,208 | +0.35(+1.57%) |
Jan 27, 2017 | 22.60 | 22.70 | 22.25 | 22.35 | 269,375 | -0.30(-1.32%) |
Jan 26, 2017 | 22.30 | 22.90 | 22.15 | 22.65 | 416,468 | +0.40(+1.80%) |
Jan 25, 2017 | 22.15 | 22.60 | 22.10 | 22.25 | 1,037,567 | +0.15(+0.68%) |
Jan 24, 2017 | 21.85 | 22.25 | 21.70 | 22.10 | 446,571 | +0.20(+0.91%) |
Jan 23, 2017 | 21.80 | 22.20 | 21.55 | 21.90 | 409,540 | +0.10(+0.46%) |
Jan 20, 2017 | 21.85 | 22.05 | 21.75 | 21.80 | 253,892 | -0.10(-0.46%) |
Jan 19, 2017 | 21.80 | 22.15 | 21.80 | 21.90 | 317,503 | +0.05(+0.23%) |
Jan 18, 2017 | 22.10 | 22.10 | 21.65 | 21.85 | 817,146 | -0.30(-1.35%) |
Jan 17, 2017 | 22.15 | 22.35 | 21.95 | 22.15 | 412,347 | -0.05(-0.23%) |
Jan 13, 2017 | 22.20 | 22.20 | 22.20 | 0 | -0.05(-0.22%) | |
Jan 12, 2017 | 22.10 | 22.35 | 21.90 | 22.25 | 303,098 | +0.00(+0.00%) |
Jan 11, 2017 | 22.60 | 22.60 | 22.15 | 22.25 | 436,404 | -0.25(-1.11%) |
Jan 10, 2017 | 22.90 | 22.90 | 22.40 | 22.50 | 550,452 | -0.45(-1.96%) |
Jan 09, 2017 | 22.85 | 23.05 | 22.65 | 22.95 | 876,413 | +0.00(+0.00%) |
Jan 06, 2017 | 22.75 | 23.12 | 22.55 | 22.95 | 585,277 | +0.35(+1.55%) |
Jan 05, 2017 | 22.45 | 22.75 | 22.10 | 22.60 | 631,519 | +0.00(+0.00%) |
Jan 04, 2017 | 21.85 | 22.75 | 21.85 | 22.60 | 472,535 | +0.75(+3.43%) |
Jan 03, 2017 | 21.80 | 21.96 | 21.55 | 21.85 | 452,050 | +0.35(+1.63%) |
Dec 30, 2016 | 21.50 | 21.50 | 21.50 | 0 | +0.20(+0.94%) | |
Dec 29, 2016 | 21.30 | 21.60 | 21.20 | 21.30 | 371,875 | +0.00(+0.00%) |
Dec 28, 2016 | 21.55 | 21.75 | 21.15 | 21.30 | 388,938 | -0.20(-0.93%) |
Dec 27, 2016 | 21.45 | 21.85 | 21.25 | 21.50 | 259,269 | +0.05(+0.23%) |
Dec 23, 2016 | 21.45 | 21.45 | 21.45 | 0 | -0.15(-0.69%) | |
Dec 22, 2016 | 21.70 | 21.90 | 21.50 | 21.60 | 377,381 | -0.15(-0.69%) |
Dec 21, 2016 | 21.45 | 21.95 | 21.40 | 21.75 | 439,770 | +0.30(+1.40%) |
Dec 20, 2016 | 21.40 | 21.95 | 21.20 | 21.45 | 769,237 | +0.15(+0.70%) |
Dec 19, 2016 | 21.15 | 21.45 | 21.10 | 21.30 | 408,167 | +0.10(+0.47%) |
Dec 16, 2016 | 21.55 | 21.55 | 20.90 | 21.20 | 799,554 | -0.25(-1.17%) |
Dec 15, 2016 | 21.20 | 21.55 | 21.00 | 21.45 | 963,926 | +0.30(+1.42%) |
Dec 14, 2016 | 20.60 | 21.25 | 20.60 | 21.15 | 478,373 | +0.40(+1.93%) |
Dec 13, 2016 | 20.05 | 20.75 | 20.00 | 20.75 | 764,366 | +0.70(+3.49%) |
Dec 12, 2016 | 21.15 | 21.15 | 19.85 | 20.05 | 1,156,025 | -1.25(-5.87%) |
Dec 09, 2016 | 21.95 | 22.85 | 21.20 | 21.30 | 1,803,262 | +0.10(+0.47%) |
Dec 08, 2016 | 21.65 | 21.80 | 20.80 | 21.20 | 1,017,621 | -0.45(-2.08%) |
Dec 07, 2016 | 21.05 | 22.30 | 21.05 | 21.65 | 1,063,743 | +0.50(+2.36%) |
Dec 06, 2016 | 21.45 | 21.55 | 20.80 | 21.15 | 863,319 | -0.35(-1.63%) |
Dec 05, 2016 | 20.85 | 21.55 | 20.75 | 21.50 | 787,976 | +0.80(+3.86%) |
Dec 02, 2016 | 20.65 | 20.75 | 20.45 | 20.70 | 518,848 | +0.15(+0.73%) |
Dec 01, 2016 | 20.70 | 20.75 | 20.35 | 20.55 | 380,095 | +0.10(+0.49%) |
Nov 30, 2016 | 20.05 | 20.73 | 19.98 | 20.45 | 649,480 | +0.45(+2.25%) |
Nov 29, 2016 | 19.70 | 20.10 | 19.65 | 20.00 | 748,292 | +0.30(+1.52%) |
Nov 28, 2016 | 19.90 | 20.10 | 19.52 | 19.70 | 329,854 | -0.20(-1.01%) |
Nov 25, 2016 | 19.75 | 20.15 | 19.65 | 19.90 | 410,984 | +0.30(+1.53%) |
Nov 23, 2016 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 19.60 | 19.75 | 19.45 | 19.60 | 529,063 | +0.10(+0.51%) |
Nov 21, 2016 | 19.70 | 19.93 | 19.45 | 19.50 | 228,145 | -0.25(-1.27%) |
Nov 18, 2016 | 20.25 | 20.25 | 19.60 | 19.75 | 503,409 | -0.40(-1.99%) |
Nov 17, 2016 | 19.80 | 20.35 | 19.75 | 20.15 | 749,493 | +0.35(+1.77%) |
Nov 16, 2016 | 20.15 | 20.20 | 19.55 | 19.80 | 706,425 | -0.40(-1.98%) |
Nov 15, 2016 | 20.45 | 20.50 | 20.00 | 20.20 | 388,582 | -0.25(-1.22%) |
Nov 14, 2016 | 20.55 | 20.75 | 20.05 | 20.45 | 695,706 | +0.15(+0.74%) |
Nov 11, 2016 | 19.35 | 20.65 | 19.30 | 20.30 | 1,087,468 | +1.00(+5.18%) |
Nov 10, 2016 | 19.30 | 19.70 | 19.15 | 19.30 | 507,597 | +0.05(+0.26%) |
Nov 09, 2016 | 18.80 | 19.35 | 18.70 | 19.25 | 515,377 | +0.25(+1.32%) |
Nov 08, 2016 | 19.15 | 19.20 | 18.75 | 19.00 | 350,050 | -0.15(-0.78%) |
Nov 07, 2016 | 19.00 | 19.35 | 18.90 | 19.15 | 607,560 | +0.40(+2.13%) |
Nov 04, 2016 | 19.05 | 19.25 | 18.62 | 18.75 | 954,607 | +0.00(+0.00%) |
Nov 03, 2016 | 19.70 | 20.00 | 18.50 | 18.75 | 681,589 | -0.05(-0.27%) |
Nov 02, 2016 | 19.00 | 19.25 | 18.60 | 18.80 | 690,209 | -0.25(-1.31%) |
Nov 01, 2016 | 19.10 | 19.15 | 18.75 | 19.05 | 314,435 | -0.05(-0.26%) |
Oct 31, 2016 | 19.35 | 19.45 | 18.95 | 19.10 | 385,541 | -0.30(-1.55%) |
Oct 28, 2016 | 19.25 | 19.50 | 19.10 | 19.40 | 305,173 | +0.20(+1.04%) |
Oct 27, 2016 | 19.45 | 19.50 | 19.00 | 19.20 | 508,231 | -0.10(-0.52%) |
Oct 26, 2016 | 19.25 | 19.45 | 19.18 | 19.30 | 373,988 | -0.10(-0.52%) |
Oct 25, 2016 | 19.20 | 19.55 | 19.15 | 19.40 | 365,481 | +0.15(+0.78%) |
Oct 24, 2016 | 19.45 | 19.55 | 19.10 | 19.25 | 517,860 | -0.05(-0.26%) |
Oct 21, 2016 | 18.60 | 19.35 | 18.60 | 19.30 | 537,159 | +0.50(+2.66%) |
Oct 20, 2016 | 19.25 | 19.25 | 18.60 | 18.80 | 501,616 | -0.30(-1.57%) |
Oct 19, 2016 | 18.60 | 19.20 | 18.55 | 19.10 | 339,854 | +0.45(+2.41%) |
Oct 18, 2016 | 18.45 | 18.90 | 18.40 | 18.65 | 333,149 | +0.30(+1.63%) |
Oct 17, 2016 | 18.35 | 18.65 | 18.25 | 18.35 | 411,189 | -0.07(-0.38%) |
Oct 14, 2016 | 18.39 | 18.64 | 18.31 | 18.42 | 632,343 | +0.04(+0.22%) |
Oct 13, 2016 | 18.59 | 18.62 | 18.20 | 18.38 | 548,651 | -0.37(-1.97%) |
Oct 12, 2016 | 18.75 | 18.98 | 18.56 | 18.75 | 314,507 | +0.00(+0.00%) |
Oct 11, 2016 | 19.03 | 19.05 | 18.72 | 18.75 | 392,277 | -0.38(-1.99%) |
Oct 10, 2016 | 18.80 | 19.14 | 18.79 | 19.13 | 345,099 | +0.43(+2.30%) |
Oct 07, 2016 | 19.05 | 19.05 | 18.52 | 18.70 | 448,053 | -0.30(-1.58%) |
Oct 06, 2016 | 19.07 | 19.22 | 18.91 | 19.00 | 678,018 | -0.11(-0.58%) |
Oct 05, 2016 | 18.78 | 19.14 | 18.78 | 19.11 | 354,467 | +0.33(+1.76%) |
Oct 04, 2016 | 18.77 | 18.99 | 18.68 | 18.78 | 363,635 | -0.03(-0.16%) |
Oct 03, 2016 | 18.63 | 18.81 | 18.34 | 18.81 | 437,001 | +0.20(+1.07%) |
Sep 30, 2016 | 18.57 | 18.67 | 18.35 | 18.61 | 455,463 | +0.17(+0.92%) |
Sep 29, 2016 | 18.33 | 18.61 | 18.27 | 18.44 | 416,495 | +0.03(+0.16%) |
Sep 28, 2016 | 18.07 | 18.43 | 17.96 | 18.41 | 387,585 | +0.26(+1.43%) |
Sep 27, 2016 | 18.00 | 18.17 | 17.86 | 18.15 | 592,751 | +0.12(+0.67%) |
Sep 26, 2016 | 18.39 | 18.45 | 18.02 | 18.03 | 279,801 | -0.41(-2.22%) |
Sep 23, 2016 | 18.25 | 18.49 | 18.14 | 18.44 | 334,948 | +0.06(+0.33%) |
Sep 22, 2016 | 18.33 | 18.47 | 18.21 | 18.38 | 432,155 | +0.18(+0.99%) |
Sep 21, 2016 | 18.10 | 18.29 | 17.83 | 18.20 | 696,883 | +0.13(+0.72%) |
Sep 20, 2016 | 18.28 | 18.28 | 17.95 | 18.07 | 407,612 | -0.18(-0.99%) |
Sep 19, 2016 | 18.12 | 18.25 | 17.92 | 18.25 | 558,135 | +0.12(+0.66%) |
Sep 16, 2016 | 17.86 | 18.16 | 17.78 | 18.13 | 869,991 | +0.32(+1.80%) |
Sep 15, 2016 | 17.60 | 17.91 | 17.57 | 17.81 | 425,881 | +0.17(+0.96%) |
Sep 14, 2016 | 17.66 | 17.90 | 17.42 | 17.64 | 559,200 | -0.07(-0.40%) |
Sep 13, 2016 | 17.68 | 17.81 | 17.56 | 17.71 | 661,300 | +0.04(+0.23%) |
Sep 12, 2016 | 17.53 | 17.68 | 17.39 | 17.67 | 529,882 | +0.08(+0.45%) |
Sep 09, 2016 | 17.77 | 17.80 | 17.44 | 17.59 | 477,792 | -0.31(-1.73%) |
Sep 08, 2016 | 17.81 | 18.00 | 17.76 | 17.90 | 609,375 | +0.02(+0.11%) |
Sep 07, 2016 | 17.54 | 17.91 | 17.48 | 17.88 | 736,234 | +0.54(+3.11%) |
Sep 06, 2016 | 17.54 | 17.67 | 17.23 | 17.34 | 654,449 | -0.14(-0.80%) |
Sep 02, 2016 | 17.44 | 17.48 | 17.48 | 17.48 | 421,500 | +0.13(+0.75%) |
Sep 01, 2016 | 17.43 | 17.51 | 17.14 | 17.35 | 696,634 | -0.13(-0.74%) |
Aug 31, 2016 | 17.49 | 17.58 | 17.23 | 17.48 | 690,498 | -0.07(-0.40%) |
Aug 30, 2016 | 17.60 | 17.63 | 17.45 | 17.55 | 725,921 | -0.05(-0.28%) |
Aug 29, 2016 | 17.67 | 17.93 | 17.54 | 17.60 | 480,383 | -0.11(-0.62%) |
Aug 26, 2016 | 17.94 | 17.99 | 17.59 | 17.71 | 598,249 | -0.15(-0.84%) |
Aug 25, 2016 | 17.94 | 18.16 | 17.83 | 17.86 | 988,885 | -0.10(-0.56%) |
Aug 24, 2016 | 18.62 | 18.71 | 17.85 | 17.96 | 933,641 | -0.66(-3.54%) |
Aug 23, 2016 | 18.52 | 18.74 | 18.41 | 18.62 | 857,762 | +0.12(+0.65%) |
Aug 22, 2016 | 18.71 | 18.76 | 17.92 | 18.50 | 1,587,112 | -0.39(-2.06%) |
Aug 19, 2016 | 18.03 | 18.98 | 17.99 | 18.89 | 1,458,455 | +0.77(+4.25%) |
Aug 18, 2016 | 17.88 | 18.18 | 17.15 | 18.12 | 1,393,325 | +0.99(+5.78%) |
Aug 17, 2016 | 17.01 | 17.27 | 16.73 | 17.13 | 1,110,721 | +0.20(+1.18%) |
Aug 16, 2016 | 16.81 | 17.13 | 16.58 | 16.93 | 690,259 | +0.12(+0.71%) |
Aug 15, 2016 | 15.82 | 16.90 | 15.82 | 16.81 | 1,253,948 | +1.12(+7.14%) |
Aug 12, 2016 | 15.68 | 15.76 | 15.60 | 15.69 | 398,006 | -0.07(-0.44%) |
Aug 11, 2016 | 15.46 | 15.80 | 15.46 | 15.76 | 987,958 | +0.38(+2.47%) |
Aug 10, 2016 | 15.40 | 15.66 | 15.28 | 15.38 | 490,457 | -0.08(-0.52%) |
Aug 09, 2016 | 15.45 | 15.62 | 15.40 | 15.46 | 585,106 | -0.07(-0.45%) |
Aug 08, 2016 | 15.38 | 15.60 | 15.26 | 15.53 | 605,947 | +0.13(+0.84%) |
Aug 05, 2016 | 15.33 | 15.56 | 15.33 | 15.40 | 580,017 | +0.14(+0.92%) |
Aug 04, 2016 | 15.59 | 15.67 | 15.11 | 15.26 | 476,599 | -0.37(-2.37%) |
Aug 03, 2016 | 15.21 | 15.72 | 15.20 | 15.63 | 989,646 | +0.43(+2.83%) |
Aug 02, 2016 | 15.75 | 15.81 | 15.04 | 15.20 | 990,729 | -0.64(-4.04%) |
Aug 01, 2016 | 16.04 | 16.12 | 15.78 | 15.84 | 408,528 | -0.21(-1.31%) |
Jul 29, 2016 | 15.98 | 16.22 | 15.90 | 16.05 | 662,062 | -0.01(-0.06%) |
Jul 28, 2016 | 16.19 | 16.20 | 16.04 | 16.06 | 442,364 | -0.10(-0.62%) |
Jul 27, 2016 | 16.17 | 16.24 | 16.04 | 16.16 | 338,729 | +0.01(+0.06%) |
Jul 26, 2016 | 16.05 | 16.20 | 15.93 | 16.15 | 352,082 | +0.14(+0.87%) |
Jul 25, 2016 | 16.12 | 16.38 | 15.97 | 16.01 | 490,644 | -0.14(-0.87%) |
Jul 22, 2016 | 16.34 | 16.39 | 16.12 | 16.15 | 300,056 | -0.15(-0.92%) |
Jul 21, 2016 | 16.24 | 16.45 | 16.20 | 16.30 | 325,721 | +0.00(+0.00%) |
Jul 20, 2016 | 16.31 | 16.51 | 16.24 | 16.30 | 387,995 | +0.05(+0.31%) |
Jul 19, 2016 | 16.27 | 16.32 | 16.13 | 16.25 | 358,503 | -0.01(-0.06%) |
Jul 18, 2016 | 16.14 | 16.38 | 16.14 | 16.26 | 272,396 | +0.05(+0.31%) |
Jul 15, 2016 | 16.29 | 16.35 | 16.12 | 16.21 | 299,259 | -0.08(-0.49%) |
Jul 14, 2016 | 16.35 | 16.59 | 16.26 | 16.29 | 417,847 | -0.06(-0.37%) |
Jul 13, 2016 | 16.62 | 16.67 | 16.32 | 16.35 | 495,992 | -0.18(-1.09%) |
Jul 12, 2016 | 16.15 | 16.63 | 16.14 | 16.53 | 802,705 | +0.43(+2.67%) |
Jul 11, 2016 | 15.86 | 16.13 | 15.75 | 16.10 | 1,095,314 | +0.36(+2.29%) |
Jul 08, 2016 | 15.42 | 15.89 | 15.26 | 15.74 | 873,356 | +0.48(+3.15%) |
Jul 07, 2016 | 15.08 | 15.40 | 14.99 | 15.26 | 1,282,705 | +0.22(+1.46%) |
Jul 06, 2016 | 15.01 | 15.10 | 14.90 | 15.04 | 582,450 | -0.01(-0.07%) |
Jul 05, 2016 | 15.07 | 15.25 | 14.73 | 15.05 | 834,784 | -0.14(-0.92%) |
Jul 01, 2016 | 15.28 | 15.19 | 15.19 | 15.19 | 563,200 | -0.15(-0.98%) |
Jun 30, 2016 | 15.55 | 15.59 | 15.13 | 15.34 | 945,407 | -0.17(-1.10%) |
Jun 29, 2016 | 15.51 | 15.56 | 15.19 | 15.51 | 764,463 | +0.20(+1.31%) |
Jun 28, 2016 | 15.31 | 15.41 | 15.14 | 15.31 | 1,389,195 | +0.06(+0.39%) |
Jun 27, 2016 | 15.79 | 15.86 | 15.14 | 15.25 | 786,737 | -0.67(-4.21%) |
Jun 24, 2016 | 16.15 | 16.49 | 15.82 | 15.92 | 5,676,628 | -0.85(-5.07%) |
Jun 23, 2016 | 16.50 | 16.84 | 16.50 | 16.77 | 963,188 | +0.37(+2.26%) |
Jun 22, 2016 | 16.10 | 16.44 | 15.90 | 16.40 | 1,042,560 | +0.30(+1.86%) |
Jun 21, 2016 | 16.98 | 16.98 | 16.01 | 16.10 | 856,157 | -0.80(-4.73%) |
Jun 20, 2016 | 17.18 | 17.30 | 16.90 | 16.90 | 684,761 | -0.09(-0.53%) |
Jun 17, 2016 | 17.16 | 17.26 | 16.91 | 16.99 | 1,166,329 | -0.12(-0.70%) |
Jun 16, 2016 | 16.86 | 17.16 | 16.74 | 17.11 | 744,837 | +0.11(+0.65%) |
Jun 15, 2016 | 16.46 | 17.02 | 16.36 | 17.00 | 686,474 | +0.65(+3.98%) |
Jun 14, 2016 | 16.60 | 16.77 | 16.31 | 16.35 | 557,021 | -0.23(-1.39%) |
Jun 13, 2016 | 16.94 | 17.04 | 16.56 | 16.58 | 325,813 | -0.45(-2.64%) |
Jun 10, 2016 | 17.07 | 17.16 | 16.85 | 17.03 | 354,251 | -0.20(-1.16%) |
Jun 09, 2016 | 17.32 | 17.32 | 17.07 | 17.23 | 252,661 | -0.19(-1.09%) |
Jun 08, 2016 | 17.58 | 17.63 | 17.36 | 17.42 | 307,783 | -0.21(-1.19%) |
Jun 07, 2016 | 17.75 | 17.79 | 17.55 | 17.63 | 344,165 | -0.15(-0.84%) |
Jun 06, 2016 | 17.61 | 17.89 | 17.61 | 17.78 | 254,590 | +0.13(+0.74%) |
Jun 03, 2016 | 17.72 | 17.72 | 17.32 | 17.65 | 319,309 | -0.09(-0.51%) |
Jun 02, 2016 | 17.53 | 17.76 | 17.45 | 17.74 | 339,683 | +0.17(+0.97%) |
Jun 01, 2016 | 17.30 | 17.60 | 17.16 | 17.57 | 383,963 | +0.26(+1.50%) |
May 31, 2016 | 17.16 | 17.35 | 17.08 | 17.31 | 336,533 | +0.21(+1.23%) |
May 27, 2016 | 16.77 | 17.10 | 17.10 | 17.10 | 245,600 | +0.30(+1.79%) |
May 26, 2016 | 16.76 | 16.90 | 16.65 | 16.80 | 271,187 | +0.09(+0.54%) |
May 25, 2016 | 16.88 | 16.94 | 16.70 | 16.71 | 308,499 | -0.11(-0.65%) |
May 24, 2016 | 16.76 | 16.84 | 16.60 | 16.82 | 338,705 | +0.07(+0.42%) |
May 23, 2016 | 16.76 | 16.92 | 16.67 | 16.75 | 277,974 | +0.02(+0.12%) |
May 20, 2016 | 16.56 | 16.82 | 16.52 | 16.73 | 272,511 | +0.17(+1.03%) |
May 19, 2016 | 16.45 | 16.79 | 16.45 | 16.56 | 552,871 | +0.00(+0.00%) |
May 18, 2016 | 16.30 | 16.56 | 16.30 | 16.56 | 553,227 | +0.21(+1.28%) |
May 17, 2016 | 16.40 | 16.55 | 16.20 | 16.35 | 579,021 | -0.08(-0.49%) |
May 16, 2016 | 16.46 | 16.55 | 16.27 | 16.43 | 531,235 | +0.00(+0.00%) |
May 13, 2016 | 16.60 | 16.68 | 16.27 | 16.43 | 479,943 | -0.25(-1.50%) |
May 12, 2016 | 16.88 | 16.98 | 16.64 | 16.68 | 397,550 | -0.17(-1.01%) |
May 11, 2016 | 17.07 | 17.21 | 16.80 | 16.85 | 396,489 | -0.25(-1.46%) |
May 10, 2016 | 17.32 | 17.40 | 16.95 | 17.10 | 414,065 | -0.18(-1.04%) |
May 09, 2016 | 17.24 | 17.52 | 17.01 | 17.28 | 569,182 | +0.08(+0.47%) |
May 06, 2016 | 17.19 | 17.36 | 16.95 | 17.20 | 654,626 | -0.03(-0.17%) |
May 05, 2016 | 17.59 | 17.59 | 16.69 | 17.23 | 948,901 | -0.19(-1.09%) |
May 04, 2016 | 17.87 | 18.12 | 16.87 | 17.42 | 1,139,749 | +0.57(+3.38%) |
May 03, 2016 | 17.00 | 17.05 | 16.82 | 16.85 | 537,790 | -0.29(-1.69%) |