Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.47 | 25.47 | 25.10 | 25.26 | 186,985 | -0.16(-0.63%) |
Apr 27, 2017 | 25.32 | 25.51 | 25.16 | 25.42 | 92,971 | +0.19(+0.74%) |
Apr 26, 2017 | 25.27 | 25.79 | 25.05 | 25.23 | 164,957 | -0.02(-0.08%) |
Apr 25, 2017 | 25.06 | 25.37 | 24.99 | 25.25 | 167,138 | +0.29(+1.17%) |
Apr 24, 2017 | 25.18 | 25.24 | 24.79 | 24.96 | 147,876 | +0.14(+0.56%) |
Apr 21, 2017 | 25.23 | 25.33 | 24.79 | 24.82 | 187,613 | -0.42(-1.65%) |
Apr 20, 2017 | 25.10 | 25.65 | 25.09 | 25.24 | 181,514 | +0.08(+0.30%) |
Apr 19, 2017 | 24.92 | 25.64 | 24.92 | 25.16 | 294,146 | +0.42(+1.68%) |
Apr 18, 2017 | 24.38 | 24.92 | 24.38 | 24.74 | 104,162 | +0.26(+1.07%) |
Apr 17, 2017 | 24.13 | 24.48 | 24.01 | 24.48 | 104,726 | +0.48(+2.02%) |
Apr 13, 2017 | 24.08 | 24.21 | 23.69 | 24.00 | 109,789 | +0.05(+0.20%) |
Apr 12, 2017 | 24.53 | 24.53 | 23.82 | 23.95 | 139,854 | -0.62(-2.51%) |
Apr 11, 2017 | 23.66 | 24.59 | 23.66 | 24.56 | 141,717 | +0.88(+3.71%) |
Apr 10, 2017 | 23.57 | 23.95 | 23.54 | 23.69 | 91,316 | +0.12(+0.50%) |
Apr 07, 2017 | 23.68 | 23.82 | 23.47 | 23.57 | 75,869 | +0.00(+0.00%) |
Apr 06, 2017 | 23.28 | 23.67 | 23.23 | 23.57 | 98,321 | +0.19(+0.83%) |
Apr 05, 2017 | 23.68 | 23.93 | 23.36 | 23.37 | 142,115 | -0.14(-0.59%) |
Apr 04, 2017 | 23.41 | 23.62 | 23.27 | 23.51 | 115,441 | -0.06(-0.24%) |
Apr 03, 2017 | 23.54 | 23.63 | 23.26 | 23.57 | 96,293 | +0.18(+0.77%) |
Mar 31, 2017 | 23.16 | 23.54 | 23.16 | 23.39 | 141,104 | +0.23(+0.99%) |
Mar 30, 2017 | 22.60 | 23.20 | 22.60 | 23.16 | 94,421 | +0.51(+2.26%) |
Mar 29, 2017 | 22.55 | 22.87 | 22.55 | 22.65 | 91,017 | +0.07(+0.31%) |
Mar 28, 2017 | 22.22 | 22.60 | 22.18 | 22.58 | 103,705 | +0.17(+0.77%) |
Mar 27, 2017 | 22.52 | 23.01 | 22.26 | 22.40 | 103,065 | -0.29(-1.28%) |
Mar 24, 2017 | 22.56 | 22.98 | 22.55 | 22.70 | 73,426 | +0.06(+0.28%) |
Mar 23, 2017 | 22.49 | 22.76 | 22.42 | 22.63 | 124,254 | +0.23(+1.02%) |
Mar 22, 2017 | 23.10 | 23.30 | 22.38 | 22.40 | 205,213 | -0.69(-3.00%) |
Mar 21, 2017 | 23.71 | 23.77 | 23.08 | 23.10 | 238,259 | -0.50(-2.11%) |
Mar 20, 2017 | 23.75 | 23.78 | 23.32 | 23.60 | 149,095 | +0.04(+0.18%) |
Mar 17, 2017 | 23.36 | 23.57 | 23.20 | 23.55 | 292,409 | +0.30(+1.28%) |
Mar 16, 2017 | 23.08 | 23.63 | 22.96 | 23.26 | 144,543 | +0.07(+0.30%) |
Mar 15, 2017 | 22.40 | 23.29 | 22.34 | 23.19 | 134,576 | +0.77(+3.43%) |
Mar 14, 2017 | 22.23 | 22.67 | 22.15 | 22.42 | 94,162 | +0.02(+0.09%) |
Mar 13, 2017 | 22.26 | 22.67 | 22.24 | 22.40 | 166,205 | +0.30(+1.38%) |
Mar 10, 2017 | 22.09 | 22.38 | 21.82 | 22.09 | 104,363 | +0.11(+0.50%) |
Mar 09, 2017 | 22.28 | 22.33 | 21.94 | 21.98 | 244,085 | -0.44(-1.95%) |
Mar 08, 2017 | 22.79 | 22.94 | 22.41 | 22.42 | 251,996 | -0.47(-2.06%) |
Mar 07, 2017 | 22.36 | 23.05 | 22.35 | 22.89 | 184,488 | +0.52(+2.32%) |
Mar 06, 2017 | 22.77 | 22.77 | 21.77 | 22.37 | 408,037 | -1.06(-4.52%) |
Mar 03, 2017 | 23.96 | 23.22 | 23.43 | 438,053 | -0.30(-1.28%) | |
Mar 02, 2017 | 24.88 | 24.88 | 23.71 | 23.73 | 287,090 | -1.16(-4.65%) |
Mar 01, 2017 | 24.76 | 25.10 | 24.30 | 24.89 | 306,268 | +0.18(+0.73%) |
Feb 28, 2017 | 24.82 | 24.95 | 24.60 | 24.71 | 210,467 | +0.04(+0.17%) |
Feb 27, 2017 | 24.92 | 25.07 | 24.64 | 24.67 | 154,927 | -0.26(-1.03%) |
Feb 24, 2017 | 24.87 | 24.98 | 24.70 | 24.92 | 107,087 | +0.11(+0.45%) |
Feb 23, 2017 | 24.99 | 24.99 | 24.61 | 24.81 | 103,935 | -0.03(-0.11%) |
Feb 22, 2017 | 24.81 | 25.03 | 24.75 | 24.84 | 110,173 | -0.01(-0.03%) |
Feb 21, 2017 | 24.82 | 25.08 | 24.74 | 24.85 | 128,761 | +0.14(+0.56%) |
Feb 17, 2017 | 24.71 | 24.71 | 24.71 | 0 | -0.28(-1.11%) | |
Feb 16, 2017 | 25.04 | 25.27 | 24.75 | 24.99 | 247,321 | -0.02(-0.08%) |
Feb 15, 2017 | 25.19 | 25.26 | 24.83 | 25.01 | 112,257 | -0.26(-1.01%) |
Feb 14, 2017 | 25.17 | 25.37 | 24.86 | 25.26 | 124,760 | +0.04(+0.16%) |
Feb 13, 2017 | 25.26 | 25.55 | 25.08 | 25.22 | 136,890 | +0.08(+0.33%) |
Feb 10, 2017 | 24.60 | 25.30 | 24.52 | 25.14 | 197,249 | +0.65(+2.66%) |
Feb 09, 2017 | 24.60 | 24.86 | 24.41 | 24.49 | 190,948 | -0.15(-0.59%) |
Feb 08, 2017 | 24.35 | 24.64 | 24.07 | 24.63 | 252,557 | +0.33(+1.37%) |
Feb 07, 2017 | 24.49 | 24.61 | 24.19 | 24.30 | 193,611 | -0.11(-0.44%) |
Feb 06, 2017 | 24.34 | 24.50 | 24.19 | 24.41 | 217,926 | +0.18(+0.73%) |
Feb 03, 2017 | 24.42 | 24.42 | 24.17 | 24.23 | 198,643 | +0.03(+0.11%) |
Feb 02, 2017 | 24.28 | 24.44 | 24.08 | 24.21 | 128,090 | -0.12(-0.50%) |
Feb 01, 2017 | 24.47 | 24.83 | 24.10 | 24.33 | 239,589 | -0.01(-0.06%) |
Jan 31, 2017 | 24.34 | 24.48 | 24.18 | 24.34 | 178,623 | +0.01(+0.06%) |
Jan 30, 2017 | 24.69 | 24.69 | 23.74 | 24.33 | 207,086 | -0.31(-1.27%) |
Jan 27, 2017 | 24.78 | 25.09 | 24.51 | 24.64 | 128,493 | -0.02(-0.08%) |
Jan 26, 2017 | 24.41 | 24.94 | 24.38 | 24.66 | 188,252 | +0.22(+0.92%) |
Jan 25, 2017 | 24.43 | 24.65 | 24.38 | 24.44 | 164,624 | +0.03(+0.14%) |
Jan 24, 2017 | 24.67 | 24.83 | 24.13 | 24.40 | 172,563 | -0.11(-0.44%) |
Jan 23, 2017 | 24.40 | 24.59 | 24.10 | 24.51 | 123,049 | +0.12(+0.47%) |
Jan 20, 2017 | 24.45 | 25.01 | 24.34 | 24.40 | 123,010 | -0.20(-0.83%) |
Jan 19, 2017 | 24.69 | 24.92 | 24.36 | 24.60 | 245,293 | -0.20(-0.79%) |
Jan 18, 2017 | 24.26 | 25.08 | 24.14 | 24.80 | 296,292 | +0.56(+2.29%) |
Jan 17, 2017 | 24.73 | 24.79 | 24.17 | 24.24 | 114,808 | -0.39(-1.60%) |
Jan 13, 2017 | 24.63 | 24.63 | 24.63 | 0 | +0.15(+0.61%) | |
Jan 12, 2017 | 24.54 | 24.56 | 24.02 | 24.48 | 79,118 | -0.06(-0.25%) |
Jan 11, 2017 | 24.78 | 24.79 | 24.43 | 24.55 | 79,407 | -0.22(-0.90%) |
Jan 10, 2017 | 24.10 | 24.83 | 24.09 | 24.77 | 151,975 | +0.79(+3.28%) |
Jan 09, 2017 | 24.74 | 24.74 | 23.94 | 23.98 | 125,217 | -0.18(-0.73%) |
Jan 06, 2017 | 24.57 | 24.59 | 24.00 | 24.16 | 108,589 | -0.37(-1.49%) |
Jan 05, 2017 | 24.50 | 24.68 | 24.31 | 24.53 | 120,107 | -0.03(-0.11%) |
Jan 04, 2017 | 24.31 | 24.89 | 24.21 | 24.55 | 246,806 | +0.36(+1.49%) |
Jan 03, 2017 | 23.66 | 24.31 | 23.66 | 24.19 | 179,188 | +0.54(+2.29%) |
Dec 30, 2016 | 23.65 | 23.65 | 23.65 | 0 | +0.04(+0.17%) | |
Dec 29, 2016 | 23.67 | 23.90 | 23.44 | 23.61 | 107,876 | -0.06(-0.26%) |
Dec 28, 2016 | 24.04 | 24.17 | 23.56 | 23.67 | 90,059 | -0.32(-1.33%) |
Dec 27, 2016 | 24.07 | 24.35 | 23.88 | 23.99 | 131,618 | +0.07(+0.28%) |
Dec 23, 2016 | 23.92 | 23.92 | 23.92 | 0 | +0.81(+3.52%) | |
Dec 22, 2016 | 22.99 | 23.27 | 22.89 | 23.11 | 94,494 | +0.13(+0.56%) |
Dec 21, 2016 | 23.14 | 23.36 | 22.94 | 22.98 | 207,757 | -0.02(-0.09%) |
Dec 20, 2016 | 23.10 | 23.28 | 22.62 | 23.00 | 209,177 | -0.01(-0.03%) |
Dec 19, 2016 | 22.90 | 23.06 | 22.61 | 23.01 | 242,679 | +0.14(+0.59%) |
Dec 16, 2016 | 22.95 | 23.29 | 22.77 | 22.87 | 399,492 | +0.03(+0.15%) |
Dec 15, 2016 | 23.16 | 23.62 | 22.81 | 22.84 | 197,727 | -0.33(-1.41%) |
Dec 14, 2016 | 23.42 | 23.69 | 23.09 | 23.16 | 150,376 | -0.32(-1.36%) |
Dec 13, 2016 | 23.73 | 23.91 | 22.58 | 23.48 | 263,852 | -0.17(-0.72%) |
Dec 12, 2016 | 24.00 | 24.15 | 23.54 | 23.65 | 240,895 | -0.34(-1.41%) |
Dec 09, 2016 | 23.74 | 24.44 | 23.73 | 23.99 | 250,547 | +0.27(+1.14%) |
Dec 08, 2016 | 23.51 | 23.95 | 23.31 | 23.72 | 205,791 | +0.19(+0.81%) |
Dec 07, 2016 | 23.29 | 23.66 | 23.23 | 23.53 | 127,612 | +0.18(+0.75%) |
Dec 06, 2016 | 22.93 | 23.47 | 22.93 | 23.35 | 231,077 | +0.47(+2.07%) |
Dec 05, 2016 | 22.82 | 23.05 | 22.25 | 22.88 | 190,277 | +0.12(+0.54%) |
Dec 02, 2016 | 22.55 | 23.94 | 22.23 | 22.76 | 444,018 | +0.31(+1.36%) |
Dec 01, 2016 | 22.25 | 22.85 | 22.00 | 22.45 | 407,214 | +0.26(+1.16%) |
Nov 30, 2016 | 22.17 | 22.31 | 21.74 | 22.19 | 149,708 | +0.14(+0.61%) |
Nov 29, 2016 | 21.75 | 22.22 | 21.71 | 22.06 | 120,004 | +0.21(+0.96%) |
Nov 28, 2016 | 22.22 | 22.28 | 21.68 | 21.85 | 152,316 | -0.29(-1.32%) |
Nov 25, 2016 | 21.88 | 22.22 | 21.87 | 22.14 | 51,528 | +0.19(+0.86%) |
Nov 23, 2016 | 21.95 | 21.95 | 21.95 | 0 | -0.26(-1.19%) | |
Nov 22, 2016 | 21.87 | 22.30 | 21.87 | 22.21 | 180,508 | +0.45(+2.09%) |
Nov 21, 2016 | 21.70 | 21.91 | 21.48 | 21.76 | 168,996 | +0.45(+2.13%) |
Nov 18, 2016 | 21.26 | 21.31 | 20.62 | 21.30 | 177,073 | +0.07(+0.35%) |
Nov 17, 2016 | 21.63 | 21.86 | 21.16 | 21.23 | 198,560 | -0.43(-2.00%) |
Nov 16, 2016 | 21.53 | 21.70 | 21.45 | 21.66 | 206,582 | +0.22(+1.04%) |
Nov 15, 2016 | 21.31 | 21.70 | 20.98 | 21.44 | 377,526 | +0.56(+2.66%) |
Nov 14, 2016 | 19.97 | 21.07 | 19.48 | 20.88 | 457,640 | +2.02(+10.71%) |
Nov 11, 2016 | 18.48 | 19.09 | 18.41 | 18.86 | 228,969 | +0.36(+1.94%) |
Nov 10, 2016 | 18.65 | 18.85 | 18.14 | 18.50 | 446,604 | +0.38(+2.09%) |
Nov 09, 2016 | 17.43 | 18.28 | 17.27 | 18.12 | 291,915 | +0.25(+1.40%) |
Nov 08, 2016 | 18.08 | 18.30 | 17.78 | 17.87 | 189,257 | -0.22(-1.20%) |
Nov 07, 2016 | 18.12 | 18.78 | 17.81 | 18.09 | 293,831 | +0.18(+1.03%) |
Nov 04, 2016 | 17.58 | 18.06 | 17.58 | 17.91 | 270,239 | +0.42(+2.41%) |
Nov 03, 2016 | 17.61 | 17.89 | 17.45 | 17.48 | 234,222 | +0.44(+2.55%) |
Nov 02, 2016 | 17.43 | 17.43 | 16.55 | 17.05 | 562,630 | -0.36(-2.08%) |
Nov 01, 2016 | 17.92 | 17.99 | 17.27 | 17.41 | 293,335 | -0.45(-2.51%) |
Oct 31, 2016 | 17.65 | 17.87 | 17.46 | 17.86 | 256,516 | +0.26(+1.50%) |
Oct 28, 2016 | 17.79 | 17.85 | 17.55 | 17.60 | 350,708 | -0.09(-0.49%) |
Oct 27, 2016 | 17.75 | 17.93 | 17.66 | 17.68 | 204,709 | -0.13(-0.74%) |
Oct 26, 2016 | 17.78 | 17.96 | 17.54 | 17.81 | 122,669 | -0.03(-0.15%) |
Oct 25, 2016 | 17.64 | 17.95 | 16.85 | 17.84 | 138,820 | +0.13(+0.71%) |
Oct 24, 2016 | 17.97 | 18.34 | 17.69 | 17.72 | 164,101 | -0.28(-1.54%) |
Oct 21, 2016 | 17.37 | 18.01 | 17.37 | 17.99 | 306,635 | +0.49(+2.79%) |
Oct 20, 2016 | 17.15 | 17.68 | 16.69 | 17.50 | 441,195 | +0.36(+2.08%) |
Oct 19, 2016 | 16.77 | 17.41 | 16.53 | 17.15 | 478,822 | +0.36(+2.12%) |
Oct 18, 2016 | 15.73 | 16.86 | 15.31 | 16.79 | 563,302 | +0.36(+2.17%) |
Oct 17, 2016 | 18.38 | 18.47 | 16.39 | 16.44 | 719,584 | -2.64(-13.86%) |
Oct 14, 2016 | 19.44 | 19.44 | 19.06 | 19.08 | 112,695 | -0.30(-1.53%) |
Oct 13, 2016 | 19.15 | 19.54 | 19.12 | 19.38 | 106,799 | +0.01(+0.03%) |
Oct 12, 2016 | 19.07 | 19.46 | 18.86 | 19.37 | 115,312 | +0.37(+1.94%) |
Oct 11, 2016 | 19.36 | 19.46 | 18.82 | 19.00 | 116,909 | -0.32(-1.64%) |
Oct 10, 2016 | 19.17 | 19.57 | 19.13 | 19.32 | 100,895 | +0.14(+0.72%) |
Oct 07, 2016 | 18.91 | 19.31 | 18.83 | 19.18 | 197,431 | +0.27(+1.43%) |
Oct 06, 2016 | 18.89 | 19.06 | 18.74 | 18.91 | 88,906 | -0.01(-0.03%) |
Oct 05, 2016 | 18.92 | 19.01 | 18.81 | 18.92 | 103,439 | +0.05(+0.24%) |
Oct 04, 2016 | 19.03 | 19.12 | 18.72 | 18.87 | 150,164 | -0.07(-0.35%) |
Oct 03, 2016 | 19.09 | 19.15 | 18.28 | 18.94 | 224,178 | -0.41(-2.11%) |
Sep 30, 2016 | 19.57 | 19.62 | 19.15 | 19.34 | 152,559 | -0.15(-0.74%) |
Sep 29, 2016 | 19.79 | 19.99 | 19.34 | 19.49 | 157,378 | -0.26(-1.34%) |
Sep 28, 2016 | 19.61 | 19.78 | 19.00 | 19.75 | 227,846 | +0.36(+1.84%) |
Sep 27, 2016 | 20.72 | 20.79 | 19.32 | 19.40 | 163,722 | -1.17(-5.71%) |
Sep 26, 2016 | 20.17 | 21.29 | 20.12 | 20.57 | 499,109 | +0.56(+2.80%) |
Sep 23, 2016 | 20.18 | 20.26 | 19.84 | 20.01 | 167,398 | -0.04(-0.20%) |
Sep 22, 2016 | 19.49 | 20.37 | 19.17 | 20.05 | 655,843 | +1.39(+7.42%) |
Sep 21, 2016 | 18.72 | 18.84 | 18.50 | 18.67 | 127,340 | +0.06(+0.32%) |
Sep 20, 2016 | 18.84 | 18.94 | 18.59 | 18.61 | 81,839 | -0.10(-0.53%) |
Sep 19, 2016 | 18.61 | 18.84 | 18.55 | 18.70 | 205,220 | +0.09(+0.50%) |
Sep 16, 2016 | 18.20 | 18.72 | 18.04 | 18.61 | 296,823 | +0.47(+2.62%) |
Sep 15, 2016 | 17.94 | 18.45 | 17.94 | 18.14 | 258,370 | +0.18(+1.03%) |
Sep 14, 2016 | 17.97 | 18.07 | 17.87 | 17.95 | 250,892 | -0.01(-0.07%) |
Sep 13, 2016 | 18.93 | 19.03 | 17.91 | 17.97 | 189,979 | -0.98(-5.19%) |
Sep 12, 2016 | 18.80 | 19.12 | 18.53 | 18.95 | 270,368 | -0.05(-0.28%) |
Sep 09, 2016 | 19.69 | 19.74 | 18.97 | 19.00 | 211,626 | -0.88(-4.41%) |
Sep 08, 2016 | 19.83 | 20.03 | 19.71 | 19.88 | 270,636 | +0.07(+0.33%) |
Sep 07, 2016 | 20.04 | 20.16 | 19.79 | 19.81 | 91,566 | -0.24(-1.18%) |
Sep 06, 2016 | 20.12 | 20.37 | 19.76 | 20.05 | 189,153 | -0.24(-1.20%) |
Sep 02, 2016 | 19.85 | 20.29 | 20.29 | 20.29 | 248,959 | +0.52(+2.64%) |
Sep 01, 2016 | 19.48 | 19.79 | 19.13 | 19.77 | 175,457 | +0.37(+1.90%) |
Aug 31, 2016 | 19.82 | 19.82 | 19.19 | 19.40 | 186,722 | -0.30(-1.51%) |
Aug 30, 2016 | 19.79 | 19.82 | 19.61 | 19.70 | 102,645 | +0.11(+0.57%) |
Aug 29, 2016 | 19.19 | 19.81 | 19.19 | 19.59 | 176,561 | +0.30(+1.54%) |
Aug 26, 2016 | 19.76 | 20.08 | 19.16 | 19.29 | 180,436 | -0.29(-1.48%) |
Aug 25, 2016 | 19.46 | 19.76 | 19.40 | 19.58 | 83,396 | +0.17(+0.88%) |
Aug 24, 2016 | 19.79 | 19.95 | 19.34 | 19.41 | 159,717 | -0.48(-2.42%) |
Aug 23, 2016 | 19.61 | 20.01 | 19.59 | 19.89 | 153,193 | +0.42(+2.13%) |
Aug 22, 2016 | 19.13 | 19.58 | 19.01 | 19.48 | 138,143 | +0.39(+2.04%) |
Aug 19, 2016 | 18.94 | 19.18 | 18.70 | 19.09 | 144,554 | +0.18(+0.98%) |
Aug 18, 2016 | 19.01 | 19.02 | 18.56 | 18.90 | 161,561 | +0.00(+0.00%) |
Aug 17, 2016 | 18.99 | 19.05 | 18.68 | 18.90 | 204,250 | -0.16(-0.86%) |
Aug 16, 2016 | 19.53 | 19.65 | 18.94 | 19.07 | 163,521 | -0.36(-1.87%) |
Aug 15, 2016 | 19.56 | 19.72 | 19.18 | 19.43 | 220,444 | -0.16(-0.84%) |
Aug 12, 2016 | 19.18 | 19.93 | 19.16 | 19.60 | 622,354 | +0.69(+3.68%) |
Aug 11, 2016 | 19.30 | 19.39 | 18.50 | 18.90 | 354,332 | -0.53(-2.72%) |
Aug 10, 2016 | 19.55 | 19.71 | 19.34 | 19.43 | 145,849 | +0.00(+0.00%) |
Aug 09, 2016 | 19.56 | 19.63 | 18.62 | 19.43 | 302,284 | -0.14(-0.69%) |
Aug 08, 2016 | 19.19 | 19.56 | 19.13 | 19.56 | 200,164 | +0.43(+2.25%) |
Aug 05, 2016 | 18.71 | 19.41 | 18.57 | 19.13 | 121,199 | +0.58(+3.12%) |
Aug 04, 2016 | 18.14 | 18.64 | 18.04 | 18.55 | 170,416 | +0.41(+2.27%) |
Aug 03, 2016 | 18.33 | 18.33 | 18.03 | 18.14 | 238,981 | -0.10(-0.53%) |
Aug 02, 2016 | 18.74 | 18.75 | 18.14 | 18.24 | 172,076 | -0.41(-2.17%) |
Aug 01, 2016 | 18.95 | 18.95 | 18.53 | 18.64 | 128,495 | -0.28(-1.50%) |
Jul 29, 2016 | 18.72 | 19.07 | 18.44 | 18.93 | 242,180 | +0.17(+0.93%) |
Jul 28, 2016 | 19.04 | 19.04 | 18.72 | 18.75 | 123,140 | -0.33(-1.72%) |
Jul 27, 2016 | 19.30 | 19.49 | 18.82 | 19.08 | 143,264 | -0.35(-1.82%) |
Jul 26, 2016 | 18.96 | 19.58 | 18.87 | 19.43 | 120,793 | +0.50(+2.65%) |
Jul 25, 2016 | 19.19 | 19.19 | 18.84 | 18.93 | 62,104 | -0.16(-0.84%) |
Jul 22, 2016 | 19.32 | 19.32 | 18.98 | 19.09 | 73,842 | -0.17(-0.90%) |
Jul 21, 2016 | 19.61 | 19.61 | 19.19 | 19.27 | 68,124 | -0.26(-1.35%) |
Jul 20, 2016 | 19.14 | 19.62 | 18.99 | 19.53 | 127,269 | +0.42(+2.22%) |
Jul 19, 2016 | 19.25 | 19.29 | 19.04 | 19.11 | 95,551 | -0.10(-0.54%) |
Jul 18, 2016 | 19.07 | 19.30 | 18.91 | 19.21 | 111,524 | +0.08(+0.40%) |
Jul 15, 2016 | 19.04 | 19.15 | 18.87 | 19.13 | 75,778 | +0.06(+0.34%) |
Jul 14, 2016 | 19.62 | 19.74 | 19.05 | 19.07 | 106,111 | -0.36(-1.85%) |
Jul 13, 2016 | 19.78 | 19.78 | 19.27 | 19.43 | 146,721 | -0.23(-1.18%) |
Jul 12, 2016 | 19.43 | 19.78 | 19.40 | 19.66 | 165,646 | +0.23(+1.16%) |
Jul 11, 2016 | 19.30 | 19.63 | 19.04 | 19.43 | 142,433 | +0.33(+1.75%) |
Jul 08, 2016 | 18.62 | 19.23 | 18.51 | 19.10 | 145,674 | +0.59(+3.20%) |
Jul 07, 2016 | 18.97 | 19.01 | 18.15 | 18.51 | 100,628 | -0.26(-1.40%) |
Jul 06, 2016 | 18.05 | 18.85 | 17.83 | 18.77 | 193,643 | +0.70(+3.88%) |
Jul 05, 2016 | 18.58 | 18.58 | 17.69 | 18.07 | 564,615 | -0.49(-2.63%) |
Jul 01, 2016 | 18.53 | 18.56 | 18.56 | 18.56 | 128,865 | +0.00(+0.00%) |
Jun 30, 2016 | 18.33 | 18.63 | 18.16 | 18.56 | 288,042 | +0.21(+1.16%) |
Jun 29, 2016 | 18.50 | 18.56 | 18.10 | 18.35 | 300,165 | +0.01(+0.07%) |
Jun 28, 2016 | 18.05 | 18.77 | 18.05 | 18.33 | 383,354 | +0.66(+3.71%) |
Jun 27, 2016 | 17.88 | 18.12 | 17.28 | 17.68 | 220,270 | -0.48(-2.66%) |
Jun 24, 2016 | 17.38 | 18.22 | 16.75 | 18.16 | 351,239 | +0.12(+0.64%) |
Jun 23, 2016 | 18.13 | 18.20 | 17.90 | 18.04 | 150,087 | +0.09(+0.50%) |
Jun 22, 2016 | 17.67 | 18.07 | 17.67 | 17.95 | 154,774 | +0.28(+1.60%) |
Jun 21, 2016 | 17.20 | 17.79 | 17.10 | 17.67 | 120,358 | +0.47(+2.73%) |
Jun 20, 2016 | 17.40 | 17.47 | 17.16 | 17.20 | 139,066 | -0.16(-0.93%) |
Jun 17, 2016 | 17.39 | 17.59 | 17.12 | 17.36 | 264,749 | +0.03(+0.15%) |
Jun 16, 2016 | 16.85 | 17.40 | 16.56 | 17.34 | 327,426 | +0.30(+1.78%) |
Jun 15, 2016 | 16.73 | 17.20 | 16.42 | 17.03 | 187,306 | +0.28(+1.65%) |
Jun 14, 2016 | 16.76 | 17.09 | 16.22 | 16.76 | 194,068 | -0.11(-0.65%) |
Jun 13, 2016 | 17.16 | 17.36 | 16.80 | 16.87 | 162,027 | -0.46(-2.67%) |
Jun 10, 2016 | 17.75 | 17.97 | 17.25 | 17.33 | 154,561 | -0.62(-3.44%) |
Jun 09, 2016 | 18.15 | 18.15 | 17.56 | 17.95 | 288,407 | -0.14(-0.75%) |
Jun 08, 2016 | 17.56 | 18.18 | 17.41 | 18.08 | 215,230 | +0.64(+3.65%) |
Jun 07, 2016 | 17.37 | 17.76 | 17.12 | 17.45 | 254,835 | +0.12(+0.71%) |
Jun 06, 2016 | 16.59 | 17.48 | 16.58 | 17.32 | 222,916 | +0.80(+4.87%) |
Jun 03, 2016 | 16.63 | 16.63 | 16.28 | 16.52 | 147,182 | -0.05(-0.27%) |
Jun 02, 2016 | 16.72 | 16.72 | 16.37 | 16.57 | 298,819 | -0.18(-1.08%) |
Jun 01, 2016 | 15.93 | 16.92 | 15.83 | 16.75 | 691,064 | +1.27(+8.23%) |
May 31, 2016 | 15.34 | 15.82 | 15.30 | 15.47 | 219,224 | +0.30(+1.99%) |
May 27, 2016 | 14.64 | 15.17 | 15.17 | 15.17 | 206,123 | +0.50(+3.42%) |
May 26, 2016 | 14.80 | 14.91 | 14.55 | 14.67 | 171,273 | -0.18(-1.21%) |
May 25, 2016 | 14.46 | 14.99 | 14.38 | 14.85 | 204,173 | +0.42(+2.90%) |
May 24, 2016 | 14.44 | 14.68 | 14.29 | 14.43 | 193,255 | -0.03(-0.18%) |
May 23, 2016 | 14.39 | 14.55 | 14.27 | 14.46 | 283,063 | +0.01(+0.09%) |
May 20, 2016 | 14.22 | 14.47 | 14.20 | 14.44 | 237,535 | +0.30(+2.14%) |
May 19, 2016 | 14.20 | 14.21 | 13.84 | 14.14 | 289,223 | -0.15(-1.08%) |
May 18, 2016 | 14.23 | 14.40 | 13.95 | 14.29 | 502,854 | -0.05(-0.31%) |
May 17, 2016 | 14.65 | 14.94 | 14.26 | 14.34 | 382,364 | -0.37(-2.54%) |
May 16, 2016 | 14.08 | 14.80 | 14.08 | 14.71 | 197,113 | +0.73(+5.20%) |
May 13, 2016 | 14.11 | 14.34 | 13.88 | 13.99 | 239,698 | -0.18(-1.27%) |
May 12, 2016 | 14.26 | 14.71 | 14.08 | 14.17 | 222,457 | -0.19(-1.34%) |
May 11, 2016 | 13.70 | 14.47 | 13.45 | 14.36 | 691,059 | +0.68(+4.99%) |
May 10, 2016 | 13.27 | 13.71 | 13.14 | 13.68 | 274,693 | +0.48(+3.67%) |
May 09, 2016 | 13.32 | 13.46 | 12.98 | 13.19 | 201,793 | -0.06(-0.42%) |
May 06, 2016 | 12.96 | 13.30 | 12.51 | 13.25 | 172,733 | +0.13(+0.99%) |
May 05, 2016 | 13.32 | 13.37 | 13.05 | 13.12 | 144,567 | -0.11(-0.85%) |
May 04, 2016 | 13.17 | 13.46 | 12.96 | 13.23 | 176,451 | +0.04(+0.28%) |
May 03, 2016 | 13.26 | 13.55 | 12.86 | 13.19 | 382,483 | -0.27(-1.99%) |