Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.14 | 23.24 | 22.82 | 22.83 | 556,534 | -0.42(-1.81%) |
Apr 27, 2017 | 22.96 | 23.68 | 22.96 | 23.25 | 494,258 | +0.28(+1.23%) |
Apr 26, 2017 | 22.88 | 23.19 | 22.85 | 22.96 | 761,811 | +0.08(+0.36%) |
Apr 25, 2017 | 22.45 | 23.16 | 22.35 | 22.88 | 775,582 | +0.70(+3.17%) |
Apr 24, 2017 | 21.79 | 22.36 | 21.79 | 22.18 | 930,696 | +0.71(+3.32%) |
Apr 21, 2017 | 19.96 | 21.82 | 19.60 | 21.47 | 1,902,979 | +1.85(+9.40%) |
Apr 20, 2017 | 19.41 | 19.82 | 19.40 | 19.62 | 530,085 | +0.28(+1.46%) |
Apr 19, 2017 | 19.26 | 19.52 | 19.26 | 19.34 | 317,997 | +0.16(+0.81%) |
Apr 18, 2017 | 19.14 | 19.20 | 19.04 | 19.18 | 273,764 | -0.07(-0.38%) |
Apr 17, 2017 | 19.08 | 19.28 | 18.96 | 19.26 | 317,136 | +0.25(+1.30%) |
Apr 13, 2017 | 19.36 | 19.47 | 19.01 | 19.01 | 248,179 | -0.43(-2.21%) |
Apr 12, 2017 | 19.77 | 19.77 | 19.35 | 19.44 | 162,776 | -0.45(-2.25%) |
Apr 11, 2017 | 19.45 | 19.93 | 19.45 | 19.89 | 161,840 | +0.28(+1.44%) |
Apr 10, 2017 | 19.57 | 19.73 | 19.41 | 19.60 | 148,776 | +0.04(+0.19%) |
Apr 07, 2017 | 19.51 | 19.70 | 19.47 | 19.57 | 191,493 | -0.05(-0.23%) |
Apr 06, 2017 | 19.48 | 19.64 | 19.40 | 19.61 | 146,294 | +0.15(+0.75%) |
Apr 05, 2017 | 19.76 | 19.97 | 19.45 | 19.47 | 231,277 | -0.26(-1.34%) |
Apr 04, 2017 | 20.11 | 20.23 | 19.70 | 19.73 | 259,620 | -0.44(-2.17%) |
Apr 03, 2017 | 20.59 | 20.59 | 20.10 | 20.17 | 370,898 | -0.34(-1.65%) |
Mar 31, 2017 | 20.19 | 20.56 | 19.98 | 20.51 | 563,855 | +0.36(+1.77%) |
Mar 30, 2017 | 19.92 | 20.26 | 19.92 | 20.15 | 332,855 | +0.25(+1.24%) |
Mar 29, 2017 | 19.77 | 20.06 | 19.75 | 19.90 | 270,382 | +0.05(+0.28%) |
Mar 28, 2017 | 19.68 | 19.94 | 19.58 | 19.85 | 161,347 | +0.05(+0.28%) |
Mar 27, 2017 | 19.66 | 19.85 | 19.52 | 19.79 | 166,956 | -0.09(-0.46%) |
Mar 24, 2017 | 19.84 | 19.93 | 19.70 | 19.89 | 225,299 | +0.07(+0.37%) |
Mar 23, 2017 | 19.43 | 19.87 | 19.40 | 19.81 | 173,942 | +0.39(+2.02%) |
Mar 22, 2017 | 19.57 | 19.62 | 19.15 | 19.42 | 195,385 | -0.14(-0.70%) |
Mar 21, 2017 | 19.95 | 20.00 | 19.53 | 19.56 | 184,549 | -0.29(-1.47%) |
Mar 20, 2017 | 20.00 | 20.03 | 19.80 | 19.85 | 110,544 | -0.17(-0.87%) |
Mar 17, 2017 | 19.95 | 20.16 | 19.92 | 20.02 | 403,160 | +0.05(+0.23%) |
Mar 16, 2017 | 20.17 | 20.17 | 19.92 | 19.98 | 140,235 | -0.06(-0.32%) |
Mar 15, 2017 | 19.53 | 20.17 | 19.53 | 20.04 | 200,031 | +0.61(+3.15%) |
Mar 14, 2017 | 19.39 | 19.51 | 19.18 | 19.43 | 187,631 | -0.14(-0.70%) |
Mar 13, 2017 | 19.66 | 19.43 | 19.57 | 161,508 | +0.10(+0.51%) | |
Mar 10, 2017 | 19.47 | 19.55 | 19.24 | 19.47 | 164,458 | +0.12(+0.61%) |
Mar 09, 2017 | 19.50 | 19.88 | 19.28 | 19.35 | 177,638 | -0.20(-1.02%) |
Mar 08, 2017 | 19.47 | 19.64 | 19.47 | 19.55 | 246,787 | +0.11(+0.56%) |
Mar 07, 2017 | 19.63 | 19.79 | 19.38 | 19.44 | 132,036 | -0.30(-1.52%) |
Mar 06, 2017 | 19.58 | 19.82 | 19.48 | 19.74 | 182,079 | +0.03(+0.14%) |
Mar 03, 2017 | 19.77 | 19.96 | 19.50 | 19.71 | 227,105 | -0.07(-0.37%) |
Mar 02, 2017 | 20.15 | 20.15 | 19.77 | 19.78 | 126,755 | -0.40(-1.98%) |
Mar 01, 2017 | 19.72 | 20.20 | 19.69 | 20.18 | 424,634 | +0.76(+3.93%) |
Feb 28, 2017 | 19.77 | 19.93 | 19.37 | 19.42 | 197,307 | -0.46(-2.33%) |
Feb 27, 2017 | 19.59 | 19.93 | 19.55 | 19.88 | 198,059 | +0.27(+1.39%) |
Feb 24, 2017 | 19.40 | 19.66 | 19.24 | 19.61 | 183,705 | +0.13(+0.65%) |
Feb 23, 2017 | 19.81 | 19.87 | 19.37 | 19.48 | 144,934 | -0.24(-1.24%) |
Feb 22, 2017 | 19.85 | 19.90 | 19.56 | 19.73 | 178,472 | -0.10(-0.50%) |
Feb 21, 2017 | 19.70 | 19.93 | 19.70 | 19.83 | 149,339 | +0.08(+0.41%) |
Feb 17, 2017 | 19.75 | 19.75 | 19.75 | 0 | -0.03(-0.14%) | |
Feb 16, 2017 | 19.83 | 19.83 | 19.57 | 19.77 | 203,022 | -0.04(-0.18%) |
Feb 15, 2017 | 19.45 | 19.84 | 19.05 | 19.81 | 163,052 | +0.24(+1.21%) |
Feb 14, 2017 | 19.85 | 19.96 | 19.56 | 19.58 | 247,529 | -0.29(-1.46%) |
Feb 13, 2017 | 19.80 | 19.97 | 19.76 | 19.87 | 237,377 | +0.23(+1.16%) |
Feb 10, 2017 | 19.58 | 19.70 | 19.47 | 19.64 | 163,750 | +0.15(+0.79%) |
Feb 09, 2017 | 19.09 | 19.61 | 19.09 | 19.48 | 279,482 | +0.41(+2.14%) |
Feb 08, 2017 | 19.22 | 19.22 | 18.99 | 19.08 | 183,592 | -0.26(-1.36%) |
Feb 07, 2017 | 19.48 | 19.57 | 19.34 | 19.34 | 203,245 | -0.17(-0.88%) |
Feb 06, 2017 | 19.27 | 19.61 | 19.27 | 19.51 | 420,947 | +0.23(+1.18%) |
Feb 03, 2017 | 19.23 | 19.46 | 19.14 | 19.28 | 314,775 | +0.25(+1.29%) |
Feb 02, 2017 | 19.32 | 19.53 | 19.00 | 19.04 | 666,027 | -0.37(-1.92%) |
Feb 01, 2017 | 19.71 | 19.85 | 19.32 | 19.41 | 401,448 | -0.25(-1.25%) |
Jan 31, 2017 | 19.85 | 19.90 | 19.38 | 19.66 | 389,148 | -0.23(-1.14%) |
Jan 30, 2017 | 19.23 | 19.97 | 18.87 | 19.88 | 649,034 | +1.02(+5.39%) |
Jan 27, 2017 | 18.95 | 19.15 | 18.50 | 18.87 | 618,040 | -0.09(-0.48%) |
Jan 26, 2017 | 20.87 | 21.54 | 18.93 | 18.96 | 1,146,239 | -1.03(-5.13%) |
Jan 25, 2017 | 20.05 | 20.05 | 19.74 | 19.98 | 592,676 | +0.13(+0.64%) |
Jan 24, 2017 | 19.58 | 20.06 | 19.48 | 19.86 | 382,165 | +0.34(+1.72%) |
Jan 23, 2017 | 20.12 | 20.12 | 19.28 | 19.52 | 394,538 | -0.58(-2.89%) |
Jan 20, 2017 | 19.96 | 20.14 | 19.88 | 20.10 | 406,163 | +0.15(+0.77%) |
Jan 19, 2017 | 19.99 | 20.21 | 19.84 | 19.95 | 628,921 | -0.15(-0.77%) |
Jan 18, 2017 | 19.87 | 20.10 | 19.72 | 20.10 | 206,198 | +0.26(+1.33%) |
Jan 17, 2017 | 19.92 | 20.05 | 19.58 | 19.84 | 367,115 | -0.01(-0.05%) |
Jan 13, 2017 | 19.85 | 19.85 | 19.85 | 0 | +0.07(+0.37%) | |
Jan 12, 2017 | 19.90 | 20.18 | 19.56 | 19.77 | 188,364 | -0.20(-1.00%) |
Jan 11, 2017 | 19.88 | 20.03 | 19.75 | 19.97 | 317,456 | +0.07(+0.36%) |
Jan 10, 2017 | 19.95 | 20.08 | 19.84 | 19.90 | 301,757 | -0.01(-0.05%) |
Jan 09, 2017 | 20.21 | 20.27 | 19.86 | 19.91 | 508,542 | -0.35(-1.75%) |
Jan 06, 2017 | 20.46 | 20.46 | 20.19 | 20.26 | 356,579 | -0.20(-0.98%) |
Jan 05, 2017 | 20.77 | 20.79 | 20.22 | 20.46 | 292,522 | -0.36(-1.74%) |
Jan 04, 2017 | 20.69 | 20.86 | 20.57 | 20.83 | 261,225 | +0.22(+1.06%) |
Jan 03, 2017 | 20.46 | 20.74 | 20.41 | 20.61 | 243,437 | +0.41(+2.02%) |
Dec 30, 2016 | 20.20 | 20.20 | 20.20 | 0 | -0.19(-0.93%) | |
Dec 29, 2016 | 20.54 | 20.69 | 20.31 | 20.39 | 155,640 | -0.14(-0.66%) |
Dec 28, 2016 | 20.98 | 21.06 | 20.47 | 20.53 | 220,528 | -0.36(-1.74%) |
Dec 27, 2016 | 20.84 | 21.01 | 20.67 | 20.89 | 332,225 | +0.09(+0.44%) |
Dec 23, 2016 | 20.80 | 20.80 | 20.80 | 0 | -0.12(-0.56%) | |
Dec 22, 2016 | 20.49 | 21.05 | 20.39 | 20.92 | 743,901 | +0.37(+1.81%) |
Dec 21, 2016 | 20.44 | 20.57 | 20.24 | 20.55 | 634,422 | +0.08(+0.40%) |
Dec 20, 2016 | 19.93 | 20.46 | 19.92 | 20.46 | 334,160 | +0.64(+3.20%) |
Dec 19, 2016 | 20.12 | 20.23 | 19.81 | 19.83 | 396,387 | -0.25(-1.27%) |
Dec 16, 2016 | 19.98 | 20.26 | 19.96 | 20.08 | 1,122,917 | +0.15(+0.77%) |
Dec 15, 2016 | 19.89 | 20.06 | 19.51 | 19.93 | 637,665 | +0.04(+0.18%) |
Dec 14, 2016 | 20.09 | 20.42 | 19.87 | 19.89 | 646,048 | -0.25(-1.26%) |
Dec 13, 2016 | 20.06 | 20.29 | 19.96 | 20.15 | 341,340 | +0.14(+0.72%) |
Dec 12, 2016 | 20.02 | 20.10 | 19.75 | 20.00 | 232,075 | -0.10(-0.49%) |
Dec 09, 2016 | 20.25 | 20.29 | 19.87 | 20.10 | 269,434 | -0.04(-0.18%) |
Dec 08, 2016 | 19.67 | 20.14 | 19.51 | 20.14 | 375,796 | +0.49(+2.48%) |
Dec 07, 2016 | 19.46 | 19.73 | 19.35 | 19.65 | 231,089 | +0.23(+1.16%) |
Dec 06, 2016 | 19.35 | 19.43 | 19.08 | 19.43 | 279,212 | +0.15(+0.80%) |
Dec 05, 2016 | 18.81 | 19.27 | 18.81 | 19.27 | 291,373 | +0.54(+2.89%) |
Dec 02, 2016 | 18.69 | 18.84 | 18.52 | 18.73 | 311,984 | +0.10(+0.53%) |
Dec 01, 2016 | 18.75 | 18.91 | 18.55 | 18.63 | 267,410 | -0.05(-0.29%) |
Nov 30, 2016 | 19.10 | 19.18 | 18.62 | 18.69 | 349,812 | -0.28(-1.47%) |
Nov 29, 2016 | 19.14 | 19.16 | 18.88 | 18.97 | 276,616 | -0.17(-0.90%) |
Nov 28, 2016 | 19.21 | 19.26 | 19.00 | 19.14 | 269,230 | -0.08(-0.42%) |
Nov 25, 2016 | 19.11 | 19.25 | 18.98 | 19.22 | 127,343 | +0.16(+0.85%) |
Nov 23, 2016 | 19.06 | 19.06 | 19.06 | 0 | +0.05(+0.28%) | |
Nov 22, 2016 | 18.93 | 19.01 | 18.72 | 19.00 | 281,407 | +0.15(+0.81%) |
Nov 21, 2016 | 18.70 | 18.85 | 18.53 | 18.85 | 230,783 | +0.16(+0.87%) |
Nov 18, 2016 | 18.77 | 18.79 | 18.59 | 18.69 | 297,578 | -0.04(-0.19%) |
Nov 17, 2016 | 18.82 | 18.96 | 18.64 | 18.72 | 375,133 | -0.10(-0.53%) |
Nov 16, 2016 | 18.62 | 18.87 | 18.44 | 18.82 | 280,684 | +0.18(+0.97%) |
Nov 15, 2016 | 18.39 | 18.66 | 18.28 | 18.64 | 239,910 | +0.15(+0.83%) |
Nov 14, 2016 | 18.60 | 18.71 | 18.39 | 18.49 | 294,947 | +0.02(+0.10%) |
Nov 11, 2016 | 18.07 | 18.47 | 18.05 | 18.47 | 325,335 | +0.43(+2.40%) |
Nov 10, 2016 | 17.84 | 18.10 | 17.79 | 18.04 | 461,297 | +0.39(+2.20%) |
Nov 09, 2016 | 16.83 | 17.67 | 16.83 | 17.65 | 383,873 | +0.66(+3.87%) |
Nov 08, 2016 | 16.89 | 17.22 | 16.71 | 16.99 | 283,121 | +0.06(+0.37%) |
Nov 07, 2016 | 17.05 | 17.13 | 16.92 | 16.93 | 445,671 | +0.21(+1.24%) |
Nov 04, 2016 | 16.55 | 16.87 | 16.49 | 16.72 | 347,463 | +0.19(+1.15%) |
Nov 03, 2016 | 16.50 | 16.67 | 16.33 | 16.53 | 444,454 | +0.13(+0.77%) |
Nov 02, 2016 | 16.53 | 16.67 | 16.39 | 16.40 | 315,293 | -0.11(-0.66%) |
Nov 01, 2016 | 16.78 | 16.88 | 16.40 | 16.51 | 428,164 | -0.28(-1.67%) |
Oct 31, 2016 | 16.34 | 16.84 | 16.24 | 16.79 | 501,242 | +0.55(+3.39%) |
Oct 28, 2016 | 16.69 | 16.71 | 16.14 | 16.24 | 674,675 | -0.53(-3.17%) |
Oct 27, 2016 | 17.54 | 18.13 | 16.70 | 16.77 | 865,077 | +0.03(+0.16%) |
Oct 26, 2016 | 16.69 | 17.04 | 16.68 | 16.75 | 350,608 | +0.03(+0.16%) |
Oct 25, 2016 | 17.26 | 17.27 | 16.71 | 16.72 | 342,549 | -0.58(-3.34%) |
Oct 24, 2016 | 17.14 | 17.39 | 17.10 | 17.30 | 279,244 | +0.19(+1.11%) |
Oct 21, 2016 | 17.02 | 17.23 | 16.87 | 17.11 | 355,956 | +0.02(+0.11%) |
Oct 20, 2016 | 17.06 | 17.14 | 16.92 | 17.09 | 233,096 | -0.01(-0.05%) |
Oct 19, 2016 | 17.09 | 17.25 | 16.99 | 17.10 | 273,219 | +0.01(+0.05%) |
Oct 18, 2016 | 17.32 | 17.32 | 17.05 | 17.09 | 210,467 | -0.05(-0.26%) |
Oct 17, 2016 | 16.81 | 17.19 | 16.79 | 17.13 | 245,795 | +0.38(+2.26%) |
Oct 14, 2016 | 17.07 | 17.12 | 16.69 | 16.76 | 276,904 | -0.18(-1.07%) |
Oct 13, 2016 | 17.01 | 17.29 | 16.90 | 16.94 | 184,504 | -0.20(-1.16%) |
Oct 12, 2016 | 16.86 | 17.18 | 16.79 | 17.13 | 219,726 | +0.32(+1.93%) |
Oct 11, 2016 | 17.10 | 17.16 | 16.77 | 16.81 | 311,430 | -0.31(-1.79%) |
Oct 10, 2016 | 17.13 | 17.39 | 16.88 | 17.12 | 252,855 | +0.04(+0.21%) |
Oct 07, 2016 | 17.77 | 17.77 | 17.07 | 17.08 | 363,199 | -0.65(-3.66%) |
Oct 06, 2016 | 17.59 | 17.84 | 17.41 | 17.73 | 412,714 | +0.08(+0.46%) |
Oct 05, 2016 | 17.49 | 17.88 | 17.49 | 17.65 | 338,031 | +0.17(+0.98%) |
Oct 04, 2016 | 16.81 | 17.50 | 16.79 | 17.48 | 559,742 | +0.67(+3.97%) |
Oct 03, 2016 | 16.66 | 17.03 | 16.57 | 16.81 | 674,349 | -0.01(-0.05%) |
Sep 30, 2016 | 16.76 | 17.02 | 16.71 | 16.82 | 777,647 | +0.18(+1.08%) |
Sep 29, 2016 | 16.93 | 17.17 | 16.64 | 16.64 | 509,625 | -0.29(-1.70%) |
Sep 28, 2016 | 16.66 | 17.02 | 16.59 | 16.93 | 391,023 | +0.31(+1.84%) |
Sep 27, 2016 | 16.47 | 16.84 | 16.47 | 16.62 | 306,991 | +0.15(+0.93%) |
Sep 26, 2016 | 16.63 | 16.82 | 16.46 | 16.47 | 281,906 | -0.22(-1.30%) |
Sep 23, 2016 | 16.89 | 17.00 | 16.63 | 16.68 | 306,845 | -0.27(-1.60%) |
Sep 22, 2016 | 16.94 | 17.11 | 16.86 | 16.95 | 590,786 | +0.23(+1.35%) |
Sep 21, 2016 | 16.62 | 16.87 | 16.62 | 16.73 | 409,216 | +0.15(+0.92%) |
Sep 20, 2016 | 16.95 | 17.04 | 16.58 | 16.58 | 417,093 | -0.28(-1.66%) |
Sep 19, 2016 | 16.59 | 16.90 | 16.59 | 16.86 | 360,528 | +0.38(+2.30%) |
Sep 16, 2016 | 16.58 | 16.63 | 16.35 | 16.48 | 370,509 | -0.15(-0.92%) |
Sep 15, 2016 | 16.27 | 16.66 | 16.25 | 16.63 | 405,008 | +0.39(+2.39%) |
Sep 14, 2016 | 16.40 | 16.49 | 16.21 | 16.24 | 516,312 | -0.16(-0.99%) |
Sep 13, 2016 | 16.73 | 16.73 | 16.40 | 16.40 | 294,761 | -0.50(-2.96%) |
Sep 12, 2016 | 16.68 | 16.93 | 16.61 | 16.91 | 316,949 | +0.19(+1.12%) |
Sep 09, 2016 | 17.06 | 17.19 | 16.71 | 16.72 | 510,095 | -0.51(-2.96%) |
Sep 08, 2016 | 17.68 | 17.68 | 17.20 | 17.23 | 326,012 | -0.44(-2.48%) |
Sep 07, 2016 | 17.42 | 17.79 | 17.42 | 17.67 | 379,107 | +0.21(+1.23%) |
Sep 06, 2016 | 17.51 | 17.58 | 17.39 | 17.45 | 316,384 | -0.05(-0.31%) |
Sep 02, 2016 | 17.41 | 17.50 | 17.50 | 17.50 | 315,999 | +0.16(+0.93%) |
Sep 01, 2016 | 17.02 | 17.34 | 16.88 | 17.34 | 429,441 | +0.33(+1.95%) |
Aug 31, 2016 | 17.10 | 17.18 | 16.90 | 17.01 | 457,644 | -0.13(-0.73%) |
Aug 30, 2016 | 17.16 | 17.21 | 17.07 | 17.14 | 234,713 | +0.02(+0.10%) |
Aug 29, 2016 | 17.10 | 17.25 | 17.08 | 17.12 | 202,089 | +0.03(+0.16%) |
Aug 26, 2016 | 17.06 | 17.28 | 16.95 | 17.09 | 411,192 | +0.06(+0.37%) |
Aug 25, 2016 | 17.00 | 17.19 | 16.95 | 17.03 | 355,796 | +0.02(+0.11%) |
Aug 24, 2016 | 17.02 | 17.16 | 16.97 | 17.01 | 331,720 | -0.07(-0.42%) |
Aug 23, 2016 | 17.22 | 17.25 | 17.06 | 17.08 | 387,241 | -0.05(-0.31%) |
Aug 22, 2016 | 17.03 | 17.34 | 16.87 | 17.14 | 772,247 | +0.04(+0.26%) |
Aug 19, 2016 | 17.00 | 17.41 | 16.94 | 17.09 | 1,364,829 | +0.08(+0.47%) |
Aug 18, 2016 | 16.78 | 17.61 | 16.59 | 17.01 | 3,059,618 | -2.63(-13.39%) |
Aug 17, 2016 | 19.97 | 20.00 | 19.49 | 19.64 | 474,755 | -0.30(-1.53%) |
Aug 16, 2016 | 20.27 | 20.27 | 19.93 | 19.95 | 340,172 | -0.34(-1.68%) |
Aug 15, 2016 | 20.23 | 20.46 | 20.14 | 20.29 | 366,947 | +0.06(+0.31%) |
Aug 12, 2016 | 20.38 | 20.45 | 20.15 | 20.23 | 180,080 | -0.21(-1.01%) |
Aug 11, 2016 | 20.34 | 20.48 | 20.32 | 20.43 | 250,895 | +0.20(+0.97%) |
Aug 10, 2016 | 20.25 | 20.39 | 20.12 | 20.23 | 228,032 | +0.02(+0.09%) |
Aug 09, 2016 | 20.16 | 20.37 | 20.11 | 20.22 | 239,426 | +0.08(+0.40%) |
Aug 08, 2016 | 20.88 | 20.93 | 20.09 | 20.14 | 569,000 | -0.76(-3.64%) |
Aug 05, 2016 | 20.40 | 20.91 | 20.38 | 20.90 | 326,249 | +0.64(+3.18%) |
Aug 04, 2016 | 20.31 | 20.45 | 20.23 | 20.25 | 175,870 | -0.02(-0.09%) |
Aug 03, 2016 | 20.01 | 20.27 | 19.88 | 20.27 | 133,777 | +0.23(+1.16%) |
Aug 02, 2016 | 20.12 | 20.19 | 19.93 | 20.04 | 186,327 | -0.13(-0.67%) |
Aug 01, 2016 | 20.32 | 20.32 | 20.06 | 20.17 | 210,279 | -0.17(-0.84%) |
Jul 29, 2016 | 20.15 | 20.36 | 19.96 | 20.34 | 253,423 | +0.19(+0.93%) |
Jul 28, 2016 | 20.13 | 20.25 | 19.92 | 20.15 | 130,060 | -0.05(-0.27%) |
Jul 27, 2016 | 20.15 | 20.24 | 20.06 | 20.21 | 167,871 | +0.15(+0.76%) |
Jul 26, 2016 | 20.02 | 20.16 | 19.87 | 20.06 | 265,943 | +0.04(+0.22%) |
Jul 25, 2016 | 19.98 | 20.09 | 19.79 | 20.01 | 198,294 | -0.05(-0.27%) |
Jul 22, 2016 | 19.87 | 20.11 | 19.76 | 20.06 | 135,936 | +0.20(+0.99%) |
Jul 21, 2016 | 19.89 | 19.97 | 19.75 | 19.87 | 221,304 | +0.03(+0.14%) |
Jul 20, 2016 | 19.79 | 19.90 | 19.58 | 19.84 | 174,300 | +0.06(+0.32%) |
Jul 19, 2016 | 19.90 | 19.98 | 19.59 | 19.78 | 193,792 | -0.21(-1.03%) |
Jul 18, 2016 | 19.92 | 20.03 | 19.80 | 19.98 | 219,212 | +0.08(+0.40%) |
Jul 15, 2016 | 20.10 | 20.17 | 19.79 | 19.90 | 277,793 | -0.05(-0.27%) |
Jul 14, 2016 | 20.08 | 20.28 | 19.78 | 19.96 | 272,102 | -0.13(-0.62%) |
Jul 13, 2016 | 20.23 | 20.38 | 20.06 | 20.08 | 194,477 | -0.10(-0.49%) |
Jul 12, 2016 | 19.98 | 20.33 | 19.98 | 20.18 | 341,868 | +0.26(+1.30%) |
Jul 11, 2016 | 19.79 | 19.99 | 19.70 | 19.92 | 321,029 | +0.17(+0.86%) |
Jul 08, 2016 | 19.26 | 19.88 | 19.18 | 19.75 | 405,287 | +0.57(+2.99%) |
Jul 07, 2016 | 19.12 | 19.21 | 18.96 | 19.18 | 289,892 | +0.11(+0.56%) |
Jul 06, 2016 | 18.64 | 19.12 | 18.53 | 19.07 | 313,938 | +0.40(+2.16%) |
Jul 05, 2016 | 18.84 | 18.85 | 18.57 | 18.67 | 269,937 | -0.20(-1.04%) |
Jul 01, 2016 | 18.98 | 18.87 | 18.87 | 18.87 | 348,180 | -0.09(-0.47%) |
Jun 30, 2016 | 18.28 | 18.95 | 18.28 | 18.95 | 336,789 | +0.66(+3.62%) |
Jun 29, 2016 | 18.16 | 18.31 | 18.03 | 18.29 | 302,097 | +0.46(+2.56%) |
Jun 28, 2016 | 18.00 | 18.18 | 17.80 | 17.84 | 367,930 | +0.08(+0.45%) |
Jun 27, 2016 | 17.72 | 17.94 | 17.58 | 17.76 | 438,440 | -0.12(-0.65%) |
Jun 24, 2016 | 18.07 | 18.17 | 17.71 | 17.87 | 654,518 | -0.81(-4.36%) |
Jun 23, 2016 | 18.49 | 18.75 | 18.34 | 18.69 | 240,604 | +0.41(+2.25%) |
Jun 22, 2016 | 18.44 | 18.51 | 18.27 | 18.27 | 280,819 | -0.12(-0.63%) |
Jun 21, 2016 | 18.67 | 18.82 | 18.36 | 18.39 | 215,688 | -0.24(-1.30%) |
Jun 20, 2016 | 18.55 | 18.79 | 18.54 | 18.63 | 304,988 | +0.36(+1.96%) |
Jun 17, 2016 | 18.42 | 18.55 | 18.13 | 18.27 | 458,173 | -0.14(-0.78%) |
Jun 16, 2016 | 18.15 | 18.47 | 18.00 | 18.42 | 295,009 | +0.20(+1.08%) |
Jun 15, 2016 | 18.42 | 18.42 | 17.93 | 18.22 | 429,705 | -0.08(-0.42%) |
Jun 14, 2016 | 18.14 | 18.34 | 18.05 | 18.30 | 560,276 | +0.06(+0.34%) |
Jun 13, 2016 | 18.18 | 18.40 | 18.03 | 18.23 | 396,903 | -0.04(-0.19%) |
Jun 10, 2016 | 18.45 | 18.49 | 18.23 | 18.27 | 319,901 | -0.30(-1.63%) |
Jun 09, 2016 | 18.47 | 18.65 | 18.35 | 18.57 | 334,646 | -0.05(-0.29%) |
Jun 08, 2016 | 18.24 | 18.68 | 18.19 | 18.63 | 462,631 | +0.40(+2.20%) |
Jun 07, 2016 | 18.25 | 18.58 | 18.15 | 18.23 | 473,465 | +0.03(+0.15%) |
Jun 06, 2016 | 18.07 | 18.42 | 17.99 | 18.20 | 360,199 | +0.13(+0.74%) |
Jun 03, 2016 | 18.06 | 18.14 | 17.85 | 18.07 | 497,517 | +0.00(+0.00%) |
Jun 02, 2016 | 17.83 | 18.23 | 17.80 | 18.07 | 937,882 | +0.16(+0.89%) |
Jun 01, 2016 | 19.32 | 19.32 | 17.91 | 17.91 | 1,648,379 | -1.94(-9.77%) |
May 31, 2016 | 19.90 | 19.92 | 19.70 | 19.84 | 291,414 | +0.02(+0.09%) |
May 27, 2016 | 19.65 | 19.83 | 19.83 | 19.83 | 245,313 | +0.18(+0.90%) |
May 26, 2016 | 19.90 | 19.92 | 19.52 | 19.65 | 430,168 | -0.25(-1.25%) |
May 25, 2016 | 19.79 | 19.95 | 19.58 | 19.90 | 422,905 | +0.14(+0.72%) |
May 24, 2016 | 19.44 | 19.81 | 19.40 | 19.76 | 420,123 | +0.44(+2.30%) |
May 23, 2016 | 18.89 | 19.43 | 18.79 | 19.31 | 395,923 | +0.40(+2.12%) |
May 20, 2016 | 18.93 | 19.04 | 18.82 | 18.91 | 260,120 | +0.07(+0.38%) |
May 19, 2016 | 18.78 | 18.96 | 18.55 | 18.84 | 378,566 | -0.09(-0.47%) |
May 18, 2016 | 18.79 | 19.28 | 18.55 | 18.93 | 423,110 | +0.10(+0.52%) |
May 17, 2016 | 19.39 | 19.52 | 18.68 | 18.83 | 532,339 | -0.59(-3.02%) |
May 16, 2016 | 19.04 | 19.60 | 19.04 | 19.42 | 552,639 | +0.46(+2.44%) |
May 13, 2016 | 19.16 | 19.21 | 18.83 | 18.95 | 396,300 | -0.32(-1.66%) |
May 12, 2016 | 19.74 | 19.95 | 19.26 | 19.27 | 470,379 | -0.46(-2.34%) |
May 11, 2016 | 19.53 | 19.84 | 19.39 | 19.74 | 714,809 | +0.17(+0.86%) |
May 10, 2016 | 19.30 | 19.59 | 19.24 | 19.57 | 650,774 | +0.28(+1.43%) |
May 09, 2016 | 18.88 | 19.37 | 18.73 | 19.29 | 698,888 | +0.31(+1.64%) |
May 06, 2016 | 18.79 | 18.99 | 18.69 | 18.98 | 270,365 | +0.15(+0.80%) |
May 05, 2016 | 19.09 | 19.14 | 18.81 | 18.83 | 264,450 | -0.13(-0.70%) |
May 04, 2016 | 18.87 | 19.12 | 18.75 | 18.96 | 311,596 | +0.04(+0.23%) |
May 03, 2016 | 19.34 | 19.34 | 18.90 | 18.92 | 398,039 | -0.60(-3.05%) |