Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.06 | 21.21 | 20.97 | 21.08 | 1,152,717 | +0.03(+0.14%) |
Apr 27, 2017 | 20.78 | 21.34 | 20.64 | 21.05 | 570,539 | +0.28(+1.35%) |
Apr 26, 2017 | 20.66 | 20.86 | 20.47 | 20.77 | 1,411,288 | +0.16(+0.79%) |
Apr 25, 2017 | 20.78 | 20.92 | 20.52 | 20.61 | 804,948 | -0.11(-0.53%) |
Apr 24, 2017 | 21.06 | 21.18 | 20.66 | 20.72 | 972,539 | -0.20(-0.95%) |
Apr 21, 2017 | 20.93 | 21.22 | 20.77 | 20.92 | 1,042,572 | -0.04(-0.18%) |
Apr 20, 2017 | 20.75 | 20.98 | 20.47 | 20.95 | 1,384,973 | +0.18(+0.85%) |
Apr 19, 2017 | 20.93 | 20.97 | 20.61 | 20.78 | 630,952 | -0.15(-0.70%) |
Apr 18, 2017 | 20.88 | 21.04 | 20.71 | 20.92 | 432,592 | +0.10(+0.50%) |
Apr 17, 2017 | 20.76 | 20.86 | 20.54 | 20.82 | 359,293 | +0.21(+1.00%) |
Apr 13, 2017 | 20.54 | 20.66 | 20.40 | 20.61 | 386,512 | +0.05(+0.25%) |
Apr 12, 2017 | 20.58 | 20.65 | 20.46 | 20.56 | 601,356 | +0.00(+0.00%) |
Apr 11, 2017 | 20.51 | 20.81 | 20.29 | 20.56 | 688,742 | +0.05(+0.25%) |
Apr 10, 2017 | 20.57 | 20.58 | 20.36 | 20.51 | 512,412 | -0.01(-0.07%) |
Apr 07, 2017 | 20.34 | 20.72 | 20.34 | 20.53 | 496,717 | +0.17(+0.83%) |
Apr 06, 2017 | 20.19 | 20.52 | 20.14 | 20.36 | 734,569 | +0.19(+0.95%) |
Apr 05, 2017 | 20.11 | 20.30 | 19.92 | 20.16 | 631,841 | +0.09(+0.44%) |
Apr 04, 2017 | 19.85 | 20.16 | 19.79 | 20.08 | 472,387 | +0.24(+1.19%) |
Apr 03, 2017 | 19.95 | 20.01 | 19.58 | 19.84 | 696,964 | -0.08(-0.41%) |
Mar 31, 2017 | 19.40 | 19.98 | 19.40 | 19.92 | 853,004 | +0.49(+2.54%) |
Mar 30, 2017 | 19.46 | 19.51 | 19.23 | 19.43 | 305,079 | -0.03(-0.15%) |
Mar 29, 2017 | 19.32 | 19.55 | 19.23 | 19.46 | 749,371 | +0.11(+0.56%) |
Mar 28, 2017 | 19.15 | 19.41 | 18.98 | 19.35 | 871,189 | +0.25(+1.29%) |
Mar 27, 2017 | 19.06 | 19.20 | 18.94 | 19.10 | 302,254 | +0.03(+0.15%) |
Mar 24, 2017 | 19.04 | 19.17 | 18.94 | 19.07 | 391,880 | +0.10(+0.54%) |
Mar 23, 2017 | 18.96 | 19.18 | 18.79 | 18.97 | 541,719 | +0.05(+0.27%) |
Mar 22, 2017 | 18.90 | 19.15 | 18.51 | 18.92 | 834,695 | +0.11(+0.58%) |
Mar 21, 2017 | 19.02 | 19.07 | 18.78 | 18.81 | 500,766 | -0.15(-0.80%) |
Mar 20, 2017 | 19.11 | 19.18 | 18.89 | 18.96 | 291,707 | -0.13(-0.68%) |
Mar 17, 2017 | 18.79 | 19.17 | 18.69 | 19.09 | 371,008 | +0.35(+1.86%) |
Mar 16, 2017 | 18.79 | 18.96 | 18.72 | 18.75 | 294,931 | +0.01(+0.04%) |
Mar 15, 2017 | 18.53 | 18.86 | 18.49 | 18.74 | 624,707 | +0.24(+1.29%) |
Mar 14, 2017 | 18.54 | 18.65 | 18.29 | 18.50 | 402,241 | -0.12(-0.66%) |
Mar 13, 2017 | 18.72 | 18.74 | 18.49 | 18.62 | 602,703 | -0.08(-0.43%) |
Mar 10, 2017 | 18.70 | 18.98 | 18.44 | 18.70 | 646,165 | +0.14(+0.74%) |
Mar 09, 2017 | 18.51 | 18.76 | 18.36 | 18.57 | 702,112 | +0.07(+0.35%) |
Mar 08, 2017 | 18.70 | 18.79 | 18.50 | 18.50 | 441,695 | -0.29(-1.54%) |
Mar 07, 2017 | 18.86 | 18.89 | 18.69 | 18.79 | 520,846 | -0.10(-0.54%) |
Mar 06, 2017 | 18.75 | 18.94 | 18.38 | 18.89 | 644,433 | +0.04(+0.19%) |
Mar 03, 2017 | 18.47 | 18.92 | 18.30 | 18.86 | 924,522 | +0.41(+2.24%) |
Mar 02, 2017 | 18.34 | 18.62 | 18.30 | 18.44 | 1,056,518 | +0.10(+0.55%) |
Mar 01, 2017 | 18.46 | 18.51 | 18.25 | 18.34 | 476,592 | -0.11(-0.59%) |
Feb 28, 2017 | 18.54 | 18.59 | 18.34 | 18.45 | 414,514 | -0.02(-0.12%) |
Feb 27, 2017 | 18.36 | 18.56 | 18.33 | 18.47 | 259,016 | +0.07(+0.35%) |
Feb 24, 2017 | 18.50 | 18.52 | 18.33 | 18.41 | 536,300 | -0.04(-0.24%) |
Feb 23, 2017 | 18.40 | 18.59 | 18.30 | 18.45 | 1,649,932 | +0.09(+0.47%) |
Feb 22, 2017 | 18.49 | 18.57 | 18.33 | 18.36 | 562,012 | -0.17(-0.94%) |
Feb 21, 2017 | 18.63 | 18.72 | 18.43 | 18.54 | 351,186 | -0.02(-0.12%) |
Feb 17, 2017 | 18.56 | 18.56 | 18.56 | 0 | -0.02(-0.12%) | |
Feb 16, 2017 | 18.56 | 18.98 | 18.29 | 18.58 | 440,025 | -0.03(-0.16%) |
Feb 15, 2017 | 18.54 | 18.76 | 18.45 | 18.61 | 306,318 | +0.01(+0.04%) |
Feb 14, 2017 | 18.63 | 18.83 | 18.47 | 18.60 | 339,244 | -0.02(-0.12%) |
Feb 13, 2017 | 18.47 | 18.65 | 18.37 | 18.62 | 294,188 | +0.13(+0.71%) |
Feb 10, 2017 | 18.53 | 18.89 | 18.47 | 18.49 | 726,802 | -0.01(-0.08%) |
Feb 09, 2017 | 18.61 | 18.83 | 18.49 | 18.51 | 402,453 | -0.08(-0.43%) |
Feb 08, 2017 | 18.55 | 18.74 | 18.43 | 18.59 | 308,631 | +0.00(+0.00%) |
Feb 07, 2017 | 18.68 | 18.83 | 18.52 | 18.59 | 482,391 | -0.04(-0.23%) |
Feb 06, 2017 | 18.85 | 18.91 | 18.51 | 18.63 | 617,322 | -0.25(-1.31%) |
Feb 03, 2017 | 18.85 | 18.92 | 18.77 | 18.88 | 512,314 | +0.09(+0.46%) |
Feb 02, 2017 | 18.80 | 18.86 | 18.61 | 18.79 | 517,068 | +0.10(+0.54%) |
Feb 01, 2017 | 18.74 | 18.97 | 18.67 | 18.69 | 753,147 | -0.05(-0.27%) |
Jan 31, 2017 | 18.54 | 18.77 | 18.47 | 18.74 | 528,833 | +0.21(+1.14%) |
Jan 30, 2017 | 18.38 | 18.57 | 18.28 | 18.53 | 622,537 | +0.16(+0.87%) |
Jan 27, 2017 | 18.22 | 18.56 | 18.14 | 18.37 | 819,480 | +0.17(+0.92%) |
Jan 26, 2017 | 18.36 | 18.57 | 18.17 | 18.20 | 608,513 | -0.16(-0.87%) |
Jan 25, 2017 | 18.43 | 18.43 | 18.15 | 18.36 | 358,318 | +0.05(+0.28%) |
Jan 24, 2017 | 18.24 | 18.39 | 18.14 | 18.31 | 467,966 | +0.13(+0.72%) |
Jan 23, 2017 | 18.18 | 18.34 | 18.08 | 18.18 | 506,906 | +0.03(+0.16%) |
Jan 20, 2017 | 18.06 | 18.22 | 18.05 | 18.15 | 368,155 | +0.14(+0.77%) |
Jan 19, 2017 | 18.22 | 18.24 | 17.97 | 18.01 | 741,959 | -0.13(-0.72%) |
Jan 18, 2017 | 18.14 | 18.35 | 18.01 | 18.14 | 537,216 | -0.06(-0.32%) |
Jan 17, 2017 | 18.35 | 18.38 | 18.12 | 18.20 | 503,358 | +0.01(+0.04%) |
Jan 13, 2017 | 18.19 | 18.19 | 18.19 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 18.15 | 18.24 | 17.96 | 18.19 | 574,668 | +0.05(+0.28%) |
Jan 11, 2017 | 18.50 | 18.58 | 18.02 | 18.14 | 783,784 | -0.28(-1.50%) |
Jan 10, 2017 | 18.51 | 18.60 | 18.37 | 18.42 | 405,015 | -0.07(-0.39%) |
Jan 09, 2017 | 18.58 | 18.74 | 18.39 | 18.49 | 957,411 | -0.09(-0.47%) |
Jan 06, 2017 | 18.64 | 18.78 | 18.40 | 18.58 | 915,837 | -0.07(-0.39%) |
Jan 05, 2017 | 18.65 | 18.83 | 18.54 | 18.65 | 472,416 | -0.07(-0.39%) |
Jan 04, 2017 | 18.30 | 18.82 | 18.26 | 18.72 | 1,261,977 | +0.47(+2.58%) |
Jan 03, 2017 | 18.37 | 18.47 | 18.02 | 18.25 | 660,242 | -0.12(-0.63%) |
Dec 30, 2016 | 18.37 | 18.37 | 18.37 | 0 | +0.30(+1.65%) | |
Dec 29, 2016 | 17.92 | 18.10 | 17.86 | 18.07 | 408,008 | +0.10(+0.57%) |
Dec 28, 2016 | 17.95 | 18.00 | 17.80 | 17.97 | 445,368 | +0.02(+0.11%) |
Dec 27, 2016 | 18.33 | 18.33 | 17.89 | 17.95 | 503,580 | -0.28(-1.53%) |
Dec 23, 2016 | 18.23 | 18.23 | 18.23 | 0 | +0.49(+2.78%) | |
Dec 22, 2016 | 17.59 | 17.79 | 17.55 | 17.74 | 564,211 | +0.19(+1.06%) |
Dec 21, 2016 | 17.58 | 17.71 | 17.54 | 17.55 | 531,525 | -0.04(-0.20%) |
Dec 20, 2016 | 17.59 | 17.80 | 17.55 | 17.59 | 381,646 | +0.01(+0.04%) |
Dec 19, 2016 | 17.44 | 17.64 | 17.32 | 17.58 | 641,440 | +0.12(+0.70%) |
Dec 16, 2016 | 17.39 | 17.54 | 17.34 | 17.46 | 1,422,563 | +0.18(+1.03%) |
Dec 15, 2016 | 17.36 | 17.42 | 17.23 | 17.28 | 932,007 | +0.00(+0.00%) |
Dec 14, 2016 | 17.61 | 17.95 | 17.27 | 17.28 | 1,715,139 | -0.23(-1.31%) |
Dec 13, 2016 | 17.54 | 17.56 | 17.20 | 17.51 | 1,285,001 | +0.02(+0.12%) |
Dec 12, 2016 | 17.58 | 17.72 | 17.46 | 17.49 | 574,623 | -0.09(-0.53%) |
Dec 09, 2016 | 17.77 | 17.84 | 17.40 | 17.58 | 1,046,981 | -0.12(-0.69%) |
Dec 08, 2016 | 17.55 | 17.74 | 17.39 | 17.70 | 1,060,826 | +0.11(+0.65%) |
Dec 07, 2016 | 17.29 | 17.67 | 17.22 | 17.59 | 1,217,317 | +0.01(+0.04%) |
Dec 06, 2016 | 17.69 | 17.82 | 17.51 | 17.58 | 629,538 | -0.13(-0.73%) |
Dec 05, 2016 | 17.29 | 17.72 | 17.22 | 17.71 | 926,786 | +0.46(+2.69%) |
Dec 02, 2016 | 17.29 | 17.72 | 17.10 | 17.24 | 1,268,376 | +0.04(+0.21%) |
Dec 01, 2016 | 17.15 | 17.26 | 16.91 | 17.21 | 1,641,341 | +0.06(+0.33%) |
Nov 30, 2016 | 17.79 | 17.79 | 17.11 | 17.15 | 11,906,740 | -0.77(-4.31%) |
Nov 29, 2016 | 17.95 | 18.16 | 17.86 | 17.92 | 671,799 | -0.01(-0.08%) |
Nov 28, 2016 | 17.86 | 17.96 | 17.59 | 17.94 | 1,460,963 | +0.04(+0.24%) |
Nov 25, 2016 | 17.66 | 17.92 | 17.65 | 17.89 | 358,671 | +0.31(+1.75%) |
Nov 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | -0.25(-1.40%) | |
Nov 22, 2016 | 17.61 | 17.86 | 17.51 | 17.84 | 1,514,757 | +0.42(+2.42%) |
Nov 21, 2016 | 17.34 | 17.54 | 17.33 | 17.41 | 1,335,251 | +0.17(+0.99%) |
Nov 18, 2016 | 17.04 | 17.38 | 17.04 | 17.24 | 1,019,698 | +0.24(+1.39%) |
Nov 17, 2016 | 17.04 | 17.25 | 16.89 | 17.01 | 1,463,293 | -0.03(-0.17%) |
Nov 16, 2016 | 17.13 | 17.19 | 16.89 | 17.04 | 1,351,271 | -0.08(-0.46%) |
Nov 15, 2016 | 17.27 | 17.67 | 17.00 | 17.11 | 2,517,331 | +0.00(+0.00%) |
Nov 14, 2016 | 17.41 | 17.48 | 16.91 | 17.11 | 2,889,046 | -0.31(-1.76%) |
Nov 11, 2016 | 17.36 | 17.69 | 16.99 | 17.42 | 2,135,109 | -0.05(-0.29%) |
Nov 10, 2016 | 17.86 | 17.90 | 17.26 | 17.47 | 1,236,567 | -0.41(-2.28%) |
Nov 09, 2016 | 17.85 | 18.19 | 17.80 | 17.88 | 750,328 | -0.31(-1.69%) |
Nov 08, 2016 | 18.14 | 18.26 | 18.11 | 18.19 | 570,880 | -0.04(-0.20%) |
Nov 07, 2016 | 17.88 | 18.35 | 17.84 | 18.22 | 997,542 | +0.37(+2.08%) |
Nov 04, 2016 | 17.89 | 18.15 | 17.82 | 17.85 | 957,522 | -0.02(-0.12%) |
Nov 03, 2016 | 18.06 | 18.22 | 17.80 | 17.87 | 1,021,173 | -0.21(-1.19%) |
Nov 02, 2016 | 18.36 | 18.51 | 18.02 | 18.09 | 527,109 | -0.28(-1.52%) |
Nov 01, 2016 | 18.84 | 18.91 | 18.29 | 18.36 | 1,030,643 | -0.44(-2.36%) |
Oct 31, 2016 | 18.36 | 18.85 | 18.36 | 18.81 | 614,924 | +0.46(+2.53%) |
Oct 28, 2016 | 18.11 | 18.47 | 18.11 | 18.34 | 837,645 | +0.30(+1.66%) |
Oct 27, 2016 | 18.54 | 18.57 | 17.99 | 18.04 | 1,307,740 | -0.35(-1.90%) |
Oct 26, 2016 | 18.10 | 18.42 | 17.95 | 18.39 | 450,009 | +0.26(+1.42%) |
Oct 25, 2016 | 18.40 | 18.42 | 18.12 | 18.14 | 566,096 | -0.09(-0.47%) |
Oct 24, 2016 | 18.53 | 18.63 | 18.04 | 18.22 | 538,553 | -0.18(-0.97%) |
Oct 21, 2016 | 18.56 | 18.58 | 18.15 | 18.40 | 911,806 | -0.11(-0.58%) |
Oct 20, 2016 | 18.53 | 18.74 | 18.45 | 18.51 | 707,070 | -0.06(-0.35%) |
Oct 19, 2016 | 18.54 | 18.59 | 18.46 | 18.57 | 517,826 | +0.05(+0.27%) |
Oct 18, 2016 | 18.29 | 18.61 | 18.29 | 18.52 | 787,339 | +0.39(+2.13%) |
Oct 17, 2016 | 18.09 | 18.38 | 18.04 | 18.14 | 335,599 | +0.16(+0.87%) |
Oct 14, 2016 | 18.17 | 18.33 | 17.96 | 17.98 | 296,573 | -0.18(-0.98%) |
Oct 13, 2016 | 17.79 | 18.29 | 17.69 | 18.16 | 484,336 | +0.36(+2.05%) |
Oct 12, 2016 | 17.56 | 18.06 | 17.56 | 17.79 | 564,435 | +0.26(+1.51%) |
Oct 11, 2016 | 17.71 | 17.83 | 17.50 | 17.53 | 1,183,267 | -0.26(-1.45%) |
Oct 10, 2016 | 17.59 | 18.00 | 17.59 | 17.79 | 544,115 | +0.26(+1.51%) |
Oct 07, 2016 | 17.72 | 18.03 | 17.50 | 17.52 | 727,613 | -0.16(-0.89%) |
Oct 06, 2016 | 17.89 | 17.89 | 17.58 | 17.68 | 777,115 | -0.21(-1.16%) |
Oct 05, 2016 | 18.49 | 18.50 | 17.70 | 17.89 | 1,310,427 | -0.43(-2.34%) |
Oct 04, 2016 | 18.58 | 18.66 | 18.23 | 18.31 | 534,864 | -0.31(-1.65%) |
Oct 03, 2016 | 18.59 | 18.67 | 18.36 | 18.62 | 643,400 | -0.01(-0.04%) |
Sep 30, 2016 | 18.59 | 18.89 | 18.58 | 18.63 | 910,962 | +0.09(+0.46%) |
Sep 29, 2016 | 18.96 | 18.96 | 18.54 | 18.54 | 883,659 | -0.46(-2.44%) |
Sep 28, 2016 | 18.71 | 19.05 | 18.62 | 19.01 | 587,865 | +0.21(+1.13%) |
Sep 27, 2016 | 18.74 | 18.90 | 18.63 | 18.80 | 564,205 | +0.18(+0.95%) |
Sep 26, 2016 | 18.75 | 18.85 | 18.46 | 18.62 | 602,446 | +0.18(+0.99%) |
Sep 23, 2016 | 18.38 | 18.54 | 18.32 | 18.44 | 226,512 | -0.01(-0.04%) |
Sep 22, 2016 | 18.42 | 18.83 | 18.29 | 18.44 | 887,276 | +0.06(+0.34%) |
Sep 21, 2016 | 17.82 | 18.40 | 17.78 | 18.38 | 1,427,317 | +0.68(+3.86%) |
Sep 20, 2016 | 18.03 | 18.13 | 17.62 | 17.70 | 575,763 | -0.19(-1.06%) |
Sep 19, 2016 | 17.84 | 18.05 | 17.72 | 17.89 | 708,232 | +0.06(+0.32%) |
Sep 16, 2016 | 17.94 | 18.03 | 17.76 | 17.83 | 1,384,153 | +0.04(+0.20%) |
Sep 15, 2016 | 17.33 | 17.91 | 17.25 | 17.80 | 1,764,357 | +0.61(+3.52%) |
Sep 14, 2016 | 17.15 | 17.44 | 17.15 | 17.19 | 395,095 | +0.06(+0.37%) |
Sep 13, 2016 | 17.60 | 17.68 | 16.90 | 17.13 | 836,239 | -0.49(-2.76%) |
Sep 12, 2016 | 17.60 | 17.68 | 17.22 | 17.61 | 912,355 | -0.02(-0.12%) |
Sep 09, 2016 | 18.10 | 18.13 | 17.60 | 17.63 | 815,035 | -0.60(-3.28%) |
Sep 08, 2016 | 18.35 | 18.36 | 18.14 | 18.23 | 395,647 | -0.18(-0.96%) |
Sep 07, 2016 | 18.54 | 18.55 | 18.06 | 18.41 | 447,695 | -0.06(-0.34%) |
Sep 06, 2016 | 18.10 | 18.53 | 17.65 | 18.47 | 695,568 | +0.42(+2.34%) |
Sep 02, 2016 | 17.84 | 18.05 | 18.05 | 18.05 | 304,745 | +0.27(+1.50%) |
Sep 01, 2016 | 17.77 | 17.96 | 17.64 | 17.78 | 443,658 | +0.02(+0.12%) |
Aug 31, 2016 | 17.86 | 18.01 | 17.67 | 17.76 | 418,351 | -0.08(-0.43%) |
Aug 30, 2016 | 18.15 | 18.19 | 17.82 | 17.84 | 333,950 | -0.20(-1.09%) |
Aug 29, 2016 | 18.22 | 18.28 | 17.99 | 18.03 | 293,724 | -0.09(-0.51%) |
Aug 26, 2016 | 17.98 | 18.40 | 17.98 | 18.13 | 655,517 | +0.13(+0.74%) |
Aug 25, 2016 | 18.06 | 18.10 | 17.82 | 17.99 | 677,154 | -0.15(-0.82%) |
Aug 24, 2016 | 18.37 | 18.48 | 18.09 | 18.14 | 215,343 | -0.23(-1.23%) |
Aug 23, 2016 | 18.32 | 18.45 | 18.29 | 18.37 | 313,367 | +0.01(+0.08%) |
Aug 22, 2016 | 18.29 | 18.63 | 17.99 | 18.35 | 601,367 | +0.07(+0.39%) |
Aug 19, 2016 | 18.32 | 18.32 | 18.14 | 18.28 | 187,189 | -0.04(-0.19%) |
Aug 18, 2016 | 18.52 | 18.52 | 18.22 | 18.32 | 270,128 | -0.22(-1.18%) |
Aug 17, 2016 | 18.41 | 18.63 | 17.85 | 18.53 | 977,060 | +0.15(+0.80%) |
Aug 16, 2016 | 18.38 | 18.53 | 18.10 | 18.39 | 1,441,150 | +0.00(+0.00%) |
Aug 15, 2016 | 18.49 | 18.59 | 18.18 | 18.39 | 753,522 | -0.12(-0.65%) |
Aug 12, 2016 | 18.29 | 18.78 | 18.22 | 18.51 | 733,873 | +0.27(+1.51%) |
Aug 11, 2016 | 18.37 | 18.39 | 17.77 | 18.23 | 799,057 | -0.15(-0.80%) |
Aug 10, 2016 | 18.51 | 18.51 | 18.32 | 18.38 | 587,830 | -0.17(-0.91%) |
Aug 09, 2016 | 18.72 | 18.72 | 18.38 | 18.55 | 626,465 | -0.20(-1.05%) |
Aug 08, 2016 | 18.75 | 18.98 | 18.69 | 18.75 | 292,061 | +0.06(+0.34%) |
Aug 05, 2016 | 18.74 | 18.84 | 18.51 | 18.68 | 466,101 | -0.06(-0.34%) |
Aug 04, 2016 | 18.66 | 19.24 | 18.31 | 18.75 | 628,272 | +0.30(+1.60%) |
Aug 03, 2016 | 18.40 | 18.58 | 18.26 | 18.45 | 381,030 | -0.03(-0.15%) |
Aug 02, 2016 | 18.91 | 18.99 | 18.41 | 18.48 | 383,660 | -0.35(-1.87%) |
Aug 01, 2016 | 19.13 | 19.60 | 18.78 | 18.83 | 504,084 | -0.26(-1.36%) |
Jul 29, 2016 | 18.84 | 19.48 | 18.84 | 19.09 | 601,111 | +0.24(+1.27%) |
Jul 28, 2016 | 18.77 | 19.08 | 18.70 | 18.85 | 469,964 | +0.15(+0.83%) |
Jul 27, 2016 | 18.76 | 18.84 | 18.42 | 18.70 | 481,971 | +0.00(+0.00%) |
Jul 26, 2016 | 18.89 | 18.91 | 18.58 | 18.70 | 308,587 | -0.17(-0.90%) |
Jul 25, 2016 | 19.06 | 19.22 | 18.60 | 18.87 | 480,486 | -0.13(-0.70%) |
Jul 22, 2016 | 18.97 | 19.25 | 18.90 | 19.00 | 365,674 | +0.07(+0.37%) |
Jul 21, 2016 | 18.84 | 19.00 | 18.65 | 18.93 | 336,989 | +0.13(+0.67%) |
Jul 20, 2016 | 18.87 | 18.87 | 18.63 | 18.80 | 287,961 | -0.01(-0.07%) |
Jul 19, 2016 | 18.48 | 18.83 | 18.41 | 18.82 | 436,876 | +0.42(+2.30%) |
Jul 18, 2016 | 18.60 | 18.61 | 18.33 | 18.39 | 548,487 | -0.26(-1.40%) |
Jul 15, 2016 | 18.53 | 18.96 | 18.39 | 18.65 | 345,586 | +0.01(+0.04%) |
Jul 14, 2016 | 18.65 | 18.76 | 18.13 | 18.65 | 1,048,938 | -0.12(-0.64%) |
Jul 13, 2016 | 19.04 | 19.04 | 18.51 | 18.77 | 603,220 | -0.23(-1.19%) |
Jul 12, 2016 | 18.65 | 19.05 | 18.60 | 18.99 | 897,641 | +0.29(+1.54%) |
Jul 11, 2016 | 18.68 | 18.84 | 18.43 | 18.70 | 807,800 | -0.15(-0.82%) |
Jul 08, 2016 | 18.72 | 18.94 | 18.52 | 18.86 | 700,683 | +0.24(+1.29%) |
Jul 07, 2016 | 18.90 | 18.90 | 18.52 | 18.62 | 1,016,604 | -0.32(-1.71%) |
Jul 06, 2016 | 18.73 | 19.20 | 18.73 | 18.94 | 1,290,215 | +0.19(+1.01%) |
Jul 05, 2016 | 18.57 | 18.82 | 18.39 | 18.75 | 387,499 | +0.14(+0.76%) |
Jul 01, 2016 | 18.86 | 18.61 | 18.61 | 18.61 | 901,170 | -0.18(-0.94%) |
Jun 30, 2016 | 18.24 | 18.79 | 18.24 | 18.79 | 646,203 | +0.50(+2.73%) |
Jun 29, 2016 | 17.84 | 18.45 | 17.78 | 18.29 | 1,359,532 | +0.58(+3.30%) |
Jun 28, 2016 | 17.34 | 17.77 | 17.32 | 17.70 | 908,583 | +0.51(+2.96%) |
Jun 27, 2016 | 17.18 | 17.33 | 16.70 | 17.19 | 1,238,585 | -0.03(-0.20%) |
Jun 24, 2016 | 17.40 | 17.78 | 16.89 | 17.23 | 3,273,888 | -0.34(-1.94%) |
Jun 23, 2016 | 17.84 | 18.11 | 17.47 | 17.57 | 1,247,825 | -0.33(-1.83%) |
Jun 22, 2016 | 18.31 | 18.31 | 17.89 | 17.90 | 1,347,537 | -0.55(-2.98%) |
Jun 21, 2016 | 18.71 | 18.88 | 18.40 | 18.45 | 1,198,913 | -0.27(-1.45%) |
Jun 20, 2016 | 18.85 | 19.43 | 18.52 | 18.72 | 1,255,144 | -0.02(-0.11%) |
Jun 17, 2016 | 18.20 | 19.04 | 18.20 | 18.74 | 4,489,896 | +0.63(+3.46%) |
Jun 16, 2016 | 17.35 | 18.18 | 17.19 | 18.11 | 2,225,646 | +0.70(+4.04%) |
Jun 15, 2016 | 17.38 | 17.54 | 17.35 | 17.41 | 1,230,088 | -0.02(-0.12%) |
Jun 14, 2016 | 17.31 | 17.50 | 16.73 | 17.43 | 1,713,935 | +0.20(+1.13%) |
Jun 13, 2016 | 17.82 | 17.93 | 17.24 | 17.24 | 2,223,055 | -0.51(-2.87%) |
Jun 10, 2016 | 17.69 | 17.97 | 17.51 | 17.74 | 1,452,929 | -0.01(-0.04%) |
Jun 09, 2016 | 17.53 | 17.79 | 17.43 | 17.75 | 1,456,351 | +0.25(+1.43%) |
Jun 08, 2016 | 17.73 | 18.10 | 17.49 | 17.50 | 2,375,624 | -0.23(-1.30%) |
Jun 07, 2016 | 16.95 | 17.81 | 16.95 | 17.73 | 3,822,907 | +0.77(+4.52%) |
Jun 06, 2016 | 16.89 | 17.03 | 16.81 | 16.96 | 1,974,588 | +0.07(+0.41%) |
Jun 03, 2016 | 16.78 | 17.16 | 16.72 | 16.89 | 2,352,660 | +0.23(+1.38%) |
Jun 02, 2016 | 16.59 | 16.73 | 16.58 | 16.66 | 2,057,367 | +0.08(+0.46%) |
Jun 01, 2016 | 16.30 | 16.62 | 16.20 | 16.59 | 3,427,908 | +0.56(+3.52%) |
May 31, 2016 | 16.10 | 16.10 | 15.86 | 16.02 | 1,335,457 | -0.02(-0.13%) |
May 27, 2016 | 15.93 | 16.04 | 16.04 | 16.04 | 594,960 | +0.20(+1.23%) |
May 26, 2016 | 15.84 | 15.96 | 15.75 | 15.85 | 594,514 | -0.03(-0.22%) |
May 25, 2016 | 15.81 | 15.91 | 15.68 | 15.88 | 870,516 | +0.13(+0.80%) |
May 24, 2016 | 15.79 | 15.87 | 15.70 | 15.76 | 1,417,988 | -0.08(-0.48%) |
May 23, 2016 | 15.88 | 15.88 | 15.70 | 15.84 | 863,314 | -0.06(-0.35%) |
May 20, 2016 | 15.95 | 16.05 | 15.64 | 15.89 | 1,342,302 | +0.02(+0.13%) |
May 19, 2016 | 15.99 | 16.02 | 15.47 | 15.87 | 1,638,397 | -0.08(-0.48%) |
May 18, 2016 | 16.06 | 16.12 | 15.68 | 15.95 | 1,257,966 | -0.06(-0.39%) |
May 17, 2016 | 16.27 | 16.30 | 15.99 | 16.01 | 2,493,493 | -0.01(-0.04%) |
May 16, 2016 | 16.08 | 16.09 | 15.75 | 16.02 | 1,064,936 | +0.17(+1.10%) |
May 13, 2016 | 15.75 | 16.04 | 15.68 | 15.84 | 1,384,433 | -0.02(-0.13%) |
May 12, 2016 | 15.89 | 15.97 | 15.79 | 15.86 | 694,058 | -0.04(-0.26%) |
May 11, 2016 | 15.86 | 15.95 | 15.79 | 15.91 | 837,042 | -0.06(-0.35%) |
May 10, 2016 | 15.95 | 16.00 | 15.82 | 15.96 | 1,536,134 | +0.01(+0.04%) |
May 09, 2016 | 15.88 | 16.16 | 15.85 | 15.95 | 1,354,773 | +0.08(+0.48%) |
May 06, 2016 | 15.71 | 16.13 | 15.58 | 15.88 | 1,885,252 | +0.10(+0.62%) |
May 05, 2016 | 15.47 | 15.92 | 15.47 | 15.78 | 1,883,598 | +0.10(+0.67%) |
May 04, 2016 | 15.47 | 15.71 | 15.42 | 15.68 | 2,057,383 | +0.10(+0.67%) |
May 03, 2016 | 15.33 | 15.60 | 15.17 | 15.57 | 1,767,513 | +0.23(+1.50%) |