Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.00 | 21.28 | 21.00 | 21.18 | 13,928 | +0.10(+0.47%) |
Apr 27, 2017 | 20.99 | 21.12 | 20.97 | 21.08 | 4,942 | +0.23(+1.10%) |
Apr 26, 2017 | 20.75 | 20.89 | 20.74 | 20.85 | 11,314 | +0.08(+0.39%) |
Apr 25, 2017 | 20.59 | 20.79 | 20.52 | 20.77 | 14,886 | -0.01(-0.05%) |
Apr 24, 2017 | 20.75 | 20.82 | 20.75 | 20.78 | 4,075 | +0.23(+1.12%) |
Apr 21, 2017 | 20.42 | 20.67 | 20.40 | 20.55 | 7,913 | -0.27(-1.30%) |
Apr 20, 2017 | 20.62 | 20.87 | 20.62 | 20.82 | 16,627 | +0.49(+2.41%) |
Apr 19, 2017 | 20.68 | 20.68 | 20.27 | 20.33 | 11,951 | -1.87(-8.42%) |
Apr 18, 2017 | 22.19 | 22.20 | 22.03 | 22.20 | 3,804 | -0.29(-1.29%) |
Apr 17, 2017 | 22.56 | 22.56 | 21.84 | 22.49 | 2,887 | +0.17(+0.76%) |
Apr 13, 2017 | 22.43 | 22.43 | 22.32 | 22.32 | 2,274 | -0.21(-0.93%) |
Apr 12, 2017 | 22.34 | 22.53 | 22.34 | 22.53 | 11,061 | +0.14(+0.63%) |
Apr 11, 2017 | 22.39 | 22.45 | 22.30 | 22.39 | 9,824 | +0.02(+0.09%) |
Apr 10, 2017 | 22.17 | 22.37 | 22.17 | 22.37 | 9,037 | +0.03(+0.13%) |
Apr 07, 2017 | 22.14 | 22.35 | 22.14 | 22.34 | 4,392 | +0.51(+2.34%) |
Apr 06, 2017 | 21.86 | 21.95 | 21.81 | 21.83 | 4,762 | -0.13(-0.59%) |
Apr 05, 2017 | 22.13 | 22.13 | 21.82 | 21.96 | 4,677 | -0.19(-0.86%) |
Apr 04, 2017 | 22.12 | 22.15 | 21.97 | 22.15 | 2,081 | +0.06(+0.27%) |
Apr 03, 2017 | 22.02 | 22.09 | 22.02 | 22.09 | 3,598 | +0.16(+0.73%) |
Mar 31, 2017 | 21.89 | 22.06 | 21.88 | 21.93 | 11,860 | -0.18(-0.81%) |
Mar 30, 2017 | 22.17 | 22.18 | 22.05 | 22.11 | 7,415 | +0.11(+0.50%) |
Mar 29, 2017 | 21.80 | 22.06 | 21.80 | 22.00 | 12,153 | -0.03(-0.14%) |
Mar 28, 2017 | 22.13 | 22.13 | 21.83 | 22.03 | 6,707 | -0.20(-0.90%) |
Mar 27, 2017 | 22.29 | 22.29 | 22.06 | 22.23 | 3,590 | -0.06(-0.27%) |
Mar 24, 2017 | 22.47 | 22.47 | 22.27 | 22.29 | 6,730 | -0.27(-1.21%) |
Mar 23, 2017 | 22.37 | 22.60 | 22.37 | 22.56 | 3,786 | +0.26(+1.18%) |
Mar 22, 2017 | 22.11 | 22.30 | 21.94 | 22.30 | 8,909 | +0.02(+0.09%) |
Mar 21, 2017 | 22.39 | 22.39 | 22.11 | 22.28 | 3,511 | -0.06(-0.27%) |
Mar 20, 2017 | 22.48 | 22.48 | 22.34 | 22.34 | 7,455 | -0.17(-0.76%) |
Mar 17, 2017 | 22.43 | 22.51 | 22.41 | 22.51 | 10,418 | +0.06(+0.27%) |
Mar 16, 2017 | 22.40 | 22.54 | 22.40 | 22.45 | 7,604 | +0.05(+0.22%) |
Mar 15, 2017 | 21.96 | 22.40 | 21.96 | 22.40 | 6,065 | +0.28(+1.27%) |
Mar 14, 2017 | 22.26 | 22.26 | 22.06 | 22.12 | 4,902 | -0.41(-1.82%) |
Mar 13, 2017 | 22.49 | 22.64 | 22.43 | 22.53 | 12,252 | +0.23(+1.03%) |
Mar 10, 2017 | 22.12 | 22.35 | 22.12 | 22.30 | 5,673 | +0.24(+1.09%) |
Mar 09, 2017 | 21.95 | 22.13 | 21.95 | 22.06 | 17,772 | +0.03(+0.14%) |
Mar 08, 2017 | 22.02 | 22.03 | 21.71 | 22.03 | 7,449 | +0.22(+1.01%) |
Mar 07, 2017 | 21.90 | 21.90 | 21.77 | 21.81 | 12,593 | -0.07(-0.30%) |
Mar 06, 2017 | 21.88 | 21.89 | 21.75 | 21.88 | 7,371 | +0.02(+0.11%) |
Mar 03, 2017 | 21.77 | 21.95 | 21.76 | 21.85 | 7,417 | -0.15(-0.68%) |
Mar 02, 2017 | 21.89 | 22.05 | 21.89 | 22.00 | 6,961 | -0.19(-0.86%) |
Mar 01, 2017 | 21.93 | 22.22 | 21.93 | 22.19 | 32,856 | +0.48(+2.19%) |
Feb 28, 2017 | 21.04 | 22.25 | 21.04 | 21.71 | 42,807 | +0.57(+2.72%) |
Feb 27, 2017 | 20.80 | 21.14 | 20.80 | 21.14 | 6,605 | -0.04(-0.19%) |
Feb 24, 2017 | 20.91 | 21.18 | 20.90 | 21.18 | 14,268 | +0.00(+0.00%) |
Feb 23, 2017 | 21.01 | 21.19 | 21.01 | 21.18 | 10,879 | +0.12(+0.57%) |
Feb 22, 2017 | 20.93 | 21.07 | 20.93 | 21.06 | 9,271 | -0.11(-0.52%) |
Feb 21, 2017 | 21.00 | 21.17 | 20.98 | 21.17 | 10,106 | +0.32(+1.53%) |
Feb 17, 2017 | 20.85 | 20.85 | 20.85 | 0 | -0.15(-0.71%) | |
Feb 16, 2017 | 20.88 | 21.00 | 20.85 | 21.00 | 15,803 | +0.08(+0.38%) |
Feb 15, 2017 | 20.51 | 20.93 | 20.51 | 20.92 | 84,462 | +0.13(+0.63%) |
Feb 14, 2017 | 20.56 | 20.81 | 20.55 | 20.79 | 93,942 | -0.06(-0.29%) |
Feb 13, 2017 | 20.81 | 20.85 | 20.76 | 20.85 | 24,325 | +0.08(+0.37%) |
Feb 10, 2017 | 20.65 | 20.78 | 20.63 | 20.77 | 11,667 | +0.38(+1.84%) |
Feb 09, 2017 | 20.64 | 20.66 | 20.36 | 20.40 | 5,368 | -0.17(-0.84%) |
Feb 08, 2017 | 20.52 | 20.61 | 20.51 | 20.57 | 7,522 | +0.07(+0.34%) |
Feb 07, 2017 | 20.52 | 20.64 | 20.47 | 20.50 | 8,490 | +0.04(+0.20%) |
Feb 06, 2017 | 20.42 | 20.58 | 20.42 | 20.46 | 36,864 | -0.22(-1.06%) |
Feb 03, 2017 | 20.71 | 20.73 | 20.37 | 20.68 | 36,975 | -0.02(-0.10%) |
Feb 02, 2017 | 20.82 | 20.92 | 20.68 | 20.70 | 7,672 | -0.23(-1.12%) |
Feb 01, 2017 | 20.83 | 20.98 | 20.80 | 20.93 | 6,079 | +0.10(+0.48%) |
Jan 31, 2017 | 20.89 | 20.91 | 20.72 | 20.84 | 62,064 | +0.14(+0.65%) |
Jan 30, 2017 | 20.47 | 20.74 | 20.47 | 20.70 | 193,501 | -0.16(-0.77%) |
Jan 27, 2017 | 20.82 | 21.06 | 20.74 | 20.86 | 13,062 | -0.56(-2.61%) |
Jan 26, 2017 | 21.20 | 21.42 | 21.08 | 21.42 | 11,520 | +0.15(+0.71%) |
Jan 25, 2017 | 21.08 | 21.27 | 20.91 | 21.27 | 20,456 | +0.41(+1.97%) |
Jan 24, 2017 | 20.67 | 20.86 | 20.56 | 20.86 | 13,754 | -0.03(-0.14%) |
Jan 23, 2017 | 20.66 | 20.89 | 20.64 | 20.89 | 24,237 | +0.43(+2.12%) |
Jan 20, 2017 | 20.48 | 20.57 | 20.34 | 20.46 | 5,721 | -0.18(-0.89%) |
Jan 19, 2017 | 20.70 | 20.70 | 20.52 | 20.64 | 10,034 | +0.42(+2.08%) |
Jan 18, 2017 | 20.33 | 20.49 | 20.19 | 20.22 | 5,988 | +0.37(+1.86%) |
Jan 17, 2017 | 19.74 | 19.88 | 19.67 | 19.85 | 17,234 | +0.18(+0.92%) |
Jan 13, 2017 | 19.67 | 19.67 | 19.67 | 0 | +0.38(+1.94%) | |
Jan 12, 2017 | 19.45 | 19.45 | 19.14 | 19.30 | 18,932 | +0.12(+0.63%) |
Jan 11, 2017 | 18.93 | 19.23 | 18.93 | 19.18 | 6,497 | +0.39(+2.10%) |
Jan 10, 2017 | 18.73 | 18.78 | 18.54 | 18.78 | 5,213 | +0.41(+2.20%) |
Jan 09, 2017 | 18.32 | 18.44 | 18.30 | 18.38 | 11,562 | +0.20(+1.07%) |
Jan 06, 2017 | 18.19 | 18.31 | 18.15 | 18.18 | 28,543 | +0.06(+0.33%) |
Jan 05, 2017 | 17.96 | 18.30 | 17.95 | 18.12 | 26,211 | -0.05(-0.28%) |
Jan 04, 2017 | 18.11 | 18.22 | 18.04 | 18.17 | 19,143 | -0.22(-1.20%) |
Jan 03, 2017 | 18.49 | 18.53 | 18.29 | 18.39 | 32,440 | -0.05(-0.27%) |
Dec 30, 2016 | 18.44 | 18.44 | 18.44 | 0 | +0.20(+1.07%) | |
Dec 29, 2016 | 18.20 | 18.27 | 18.16 | 18.25 | 9,504 | +0.06(+0.32%) |
Dec 28, 2016 | 18.20 | 18.24 | 18.09 | 18.19 | 12,576 | +0.12(+0.68%) |
Dec 27, 2016 | 18.10 | 18.10 | 17.91 | 18.07 | 9,317 | +0.01(+0.06%) |
Dec 23, 2016 | 18.05 | 18.05 | 18.05 | 0 | -0.07(-0.36%) | |
Dec 22, 2016 | 18.16 | 18.40 | 18.12 | 18.12 | 191,196 | +0.05(+0.25%) |
Dec 21, 2016 | 18.16 | 18.21 | 18.07 | 18.07 | 35,587 | -0.16(-0.88%) |
Dec 20, 2016 | 18.11 | 18.29 | 18.11 | 18.23 | 10,355 | -0.09(-0.52%) |
Dec 19, 2016 | 18.51 | 18.51 | 18.33 | 18.33 | 12,472 | -0.31(-1.66%) |
Dec 16, 2016 | 18.50 | 18.73 | 18.50 | 18.64 | 27,642 | +0.48(+2.61%) |
Dec 15, 2016 | 18.31 | 18.31 | 18.06 | 18.16 | 12,647 | -0.14(-0.74%) |
Dec 14, 2016 | 18.59 | 18.69 | 18.30 | 18.30 | 10,549 | -0.51(-2.71%) |
Dec 13, 2016 | 18.84 | 18.84 | 18.72 | 18.81 | 14,864 | +0.45(+2.45%) |
Dec 12, 2016 | 18.45 | 18.48 | 18.33 | 18.36 | 16,902 | -0.26(-1.40%) |
Dec 09, 2016 | 18.55 | 18.70 | 18.55 | 18.62 | 6,243 | -0.07(-0.37%) |
Dec 08, 2016 | 18.70 | 18.78 | 18.65 | 18.69 | 10,346 | -0.19(-1.01%) |
Dec 07, 2016 | 18.63 | 18.88 | 18.53 | 18.88 | 14,353 | +0.54(+2.94%) |
Dec 06, 2016 | 18.24 | 18.42 | 18.23 | 18.34 | 11,644 | -0.05(-0.27%) |
Dec 05, 2016 | 18.39 | 18.48 | 18.16 | 18.39 | 46,289 | +0.32(+1.74%) |
Dec 02, 2016 | 18.05 | 18.09 | 17.96 | 18.07 | 11,056 | +0.27(+1.49%) |
Dec 01, 2016 | 17.86 | 17.86 | 17.76 | 17.81 | 9,525 | -0.10(-0.56%) |
Nov 30, 2016 | 17.80 | 18.00 | 17.78 | 17.91 | 13,075 | +0.27(+1.53%) |
Nov 29, 2016 | 17.59 | 17.77 | 17.59 | 17.64 | 8,132 | +0.05(+0.31%) |
Nov 28, 2016 | 17.62 | 17.66 | 17.56 | 17.59 | 15,480 | -0.45(-2.47%) |
Nov 25, 2016 | 17.78 | 18.04 | 17.78 | 18.03 | 15,259 | +0.11(+0.59%) |
Nov 23, 2016 | 17.93 | 17.93 | 17.93 | 0 | +0.04(+0.20%) | |
Nov 22, 2016 | 17.87 | 17.98 | 17.80 | 17.89 | 10,449 | +0.11(+0.62%) |
Nov 21, 2016 | 17.44 | 17.85 | 17.43 | 17.78 | 25,577 | +0.32(+1.82%) |
Nov 18, 2016 | 17.24 | 17.47 | 17.22 | 17.46 | 21,523 | -0.13(-0.72%) |
Nov 17, 2016 | 17.45 | 17.58 | 17.45 | 17.59 | 56,596 | +0.24(+1.38%) |
Nov 16, 2016 | 17.33 | 17.42 | 17.29 | 17.35 | 27,695 | -0.46(-2.61%) |
Nov 15, 2016 | 17.70 | 17.82 | 17.64 | 17.82 | 32,707 | +0.14(+0.82%) |
Nov 14, 2016 | 17.82 | 17.82 | 17.57 | 17.67 | 9,444 | -0.10(-0.56%) |
Nov 11, 2016 | 17.85 | 17.87 | 17.62 | 17.77 | 12,572 | -0.54(-2.95%) |
Nov 10, 2016 | 18.28 | 18.37 | 18.08 | 18.31 | 5,688 | +0.09(+0.52%) |
Nov 09, 2016 | 18.35 | 18.35 | 18.03 | 18.21 | 30,629 | -0.32(-1.75%) |
Nov 08, 2016 | 18.55 | 18.68 | 18.44 | 18.54 | 7,942 | +0.14(+0.76%) |
Nov 07, 2016 | 18.12 | 18.44 | 18.12 | 18.40 | 9,904 | +0.66(+3.72%) |
Nov 04, 2016 | 17.77 | 17.94 | 17.68 | 17.74 | 13,502 | -0.11(-0.62%) |
Nov 03, 2016 | 18.03 | 18.03 | 17.85 | 17.85 | 58,053 | -0.24(-1.33%) |
Nov 02, 2016 | 18.21 | 18.23 | 18.06 | 18.09 | 22,258 | -0.17(-0.93%) |
Nov 01, 2016 | 17.87 | 18.26 | 17.87 | 18.26 | 12,324 | +0.01(+0.05%) |
Oct 31, 2016 | 18.23 | 18.27 | 18.20 | 18.25 | 9,968 | +0.13(+0.72%) |
Oct 28, 2016 | 18.07 | 18.14 | 18.06 | 18.12 | 5,097 | -0.04(-0.22%) |
Oct 27, 2016 | 18.22 | 18.22 | 18.07 | 18.16 | 6,730 | -0.08(-0.44%) |
Oct 26, 2016 | 18.23 | 18.30 | 18.19 | 18.24 | 9,528 | +0.14(+0.77%) |
Oct 25, 2016 | 18.22 | 18.23 | 17.96 | 18.10 | 20,342 | -0.04(-0.19%) |
Oct 24, 2016 | 18.24 | 18.25 | 18.08 | 18.14 | 9,826 | -0.29(-1.60%) |
Oct 21, 2016 | 18.58 | 18.66 | 18.31 | 18.43 | 28,180 | +0.38(+2.11%) |
Oct 20, 2016 | 18.08 | 18.11 | 17.99 | 18.05 | 11,056 | -0.20(-1.10%) |
Oct 19, 2016 | 18.28 | 18.28 | 18.15 | 18.25 | 5,478 | +0.74(+4.23%) |
Oct 18, 2016 | 17.44 | 17.53 | 17.37 | 17.51 | 30,461 | -1.15(-6.19%) |
Oct 17, 2016 | 18.50 | 18.72 | 18.50 | 18.66 | 11,296 | -0.23(-1.19%) |
Oct 14, 2016 | 18.91 | 19.00 | 18.81 | 18.89 | 6,684 | +0.22(+1.18%) |
Oct 13, 2016 | 18.46 | 18.71 | 18.46 | 18.67 | 20,397 | -0.14(-0.74%) |
Oct 12, 2016 | 18.84 | 18.84 | 18.73 | 18.81 | 16,874 | +0.14(+0.75%) |
Oct 11, 2016 | 18.83 | 18.97 | 18.57 | 18.67 | 23,608 | +0.04(+0.21%) |
Oct 10, 2016 | 18.54 | 18.66 | 18.47 | 18.63 | 27,414 | +0.16(+0.89%) |
Oct 07, 2016 | 18.12 | 18.49 | 18.07 | 18.46 | 8,655 | +0.21(+1.18%) |
Oct 06, 2016 | 18.35 | 18.42 | 18.21 | 18.25 | 11,236 | -0.26(-1.39%) |
Oct 05, 2016 | 18.46 | 18.60 | 18.46 | 18.51 | 6,923 | +0.28(+1.52%) |
Oct 04, 2016 | 18.30 | 18.46 | 18.20 | 18.23 | 14,157 | +0.02(+0.11%) |
Oct 03, 2016 | 18.08 | 18.23 | 18.02 | 18.21 | 4,297 | +0.04(+0.22%) |
Sep 30, 2016 | 18.16 | 18.19 | 18.00 | 18.17 | 12,871 | +0.61(+3.47%) |
Sep 29, 2016 | 18.07 | 18.10 | 17.56 | 17.56 | 148,590 | -0.74(-4.04%) |
Sep 28, 2016 | 18.39 | 18.39 | 18.21 | 18.30 | 204,968 | -0.18(-0.97%) |
Sep 27, 2016 | 18.28 | 18.60 | 18.28 | 18.48 | 17,366 | -0.04(-0.19%) |
Sep 26, 2016 | 18.35 | 18.55 | 18.30 | 18.52 | 192,837 | +0.19(+1.01%) |
Sep 23, 2016 | 18.27 | 18.54 | 18.18 | 18.33 | 418,262 | -0.03(-0.16%) |
Sep 22, 2016 | 18.50 | 18.50 | 18.31 | 18.36 | 18,671 | +0.37(+2.06%) |
Sep 21, 2016 | 17.70 | 17.99 | 17.61 | 17.99 | 14,175 | +0.03(+0.17%) |
Sep 20, 2016 | 17.86 | 17.96 | 17.85 | 17.96 | 5,940 | +0.68(+3.94%) |
Sep 19, 2016 | 17.49 | 17.49 | 17.28 | 17.28 | 3,834 | +0.19(+1.11%) |
Sep 16, 2016 | 17.04 | 17.09 | 16.97 | 17.09 | 7,794 | +0.31(+1.85%) |
Sep 15, 2016 | 16.40 | 16.78 | 16.37 | 16.78 | 37,288 | +0.26(+1.57%) |
Sep 14, 2016 | 16.65 | 16.65 | 16.48 | 16.52 | 98,831 | -0.32(-1.90%) |
Sep 13, 2016 | 17.03 | 17.03 | 16.84 | 16.84 | 12,812 | -0.30(-1.75%) |
Sep 12, 2016 | 16.71 | 17.14 | 16.70 | 17.14 | 16,645 | +0.60(+3.63%) |
Sep 09, 2016 | 16.69 | 16.69 | 16.54 | 16.54 | 11,204 | -0.62(-3.58%) |
Sep 08, 2016 | 17.22 | 17.22 | 17.08 | 17.16 | 4,604 | -0.43(-2.47%) |
Sep 07, 2016 | 17.59 | 17.69 | 17.55 | 17.59 | 23,414 | -0.03(-0.17%) |
Sep 06, 2016 | 17.65 | 17.66 | 17.62 | 17.62 | 12,084 | -0.06(-0.34%) |
Sep 02, 2016 | 17.68 | 17.68 | 17.68 | 0 | +0.40(+2.31%) | |
Sep 01, 2016 | 17.23 | 17.34 | 17.23 | 17.28 | 6,191 | +0.07(+0.38%) |
Aug 31, 2016 | 17.18 | 17.23 | 17.13 | 17.21 | 4,527 | +0.07(+0.38%) |
Aug 30, 2016 | 17.27 | 17.27 | 17.13 | 17.15 | 7,576 | -0.13(-0.75%) |
Aug 29, 2016 | 17.16 | 17.40 | 17.15 | 17.28 | 7,229 | +0.02(+0.12%) |
Aug 26, 2016 | 17.40 | 17.58 | 17.19 | 17.26 | 8,579 | -0.31(-1.76%) |
Aug 25, 2016 | 17.75 | 17.75 | 17.56 | 17.57 | 2,440 | -0.31(-1.73%) |
Aug 24, 2016 | 18.05 | 18.05 | 17.88 | 17.88 | 10,606 | -0.24(-1.32%) |
Aug 23, 2016 | 18.17 | 18.17 | 18.08 | 18.12 | 6,463 | +0.36(+2.00%) |
Aug 22, 2016 | 17.62 | 17.79 | 17.62 | 17.77 | 3,457 | -0.16(-0.86%) |
Aug 19, 2016 | 17.86 | 17.92 | 17.82 | 17.92 | 11,096 | -0.13(-0.74%) |
Aug 18, 2016 | 18.00 | 18.10 | 18.00 | 18.05 | 3,442 | +0.19(+1.09%) |
Aug 17, 2016 | 17.78 | 17.89 | 17.75 | 17.86 | 4,116 | -0.02(-0.11%) |
Aug 16, 2016 | 17.75 | 17.93 | 17.75 | 17.88 | 6,404 | +0.24(+1.36%) |
Aug 15, 2016 | 17.60 | 17.69 | 17.60 | 17.64 | 5,082 | +0.10(+0.57%) |
Aug 12, 2016 | 17.52 | 17.61 | 17.49 | 17.54 | 6,393 | +0.18(+1.01%) |
Aug 11, 2016 | 17.26 | 17.41 | 17.20 | 17.36 | 7,945 | +0.08(+0.49%) |
Aug 10, 2016 | 17.30 | 17.35 | 17.28 | 17.28 | 3,035 | +0.17(+0.99%) |
Aug 09, 2016 | 17.25 | 17.28 | 17.11 | 17.11 | 2,777 | -0.04(-0.23%) |
Aug 08, 2016 | 17.18 | 17.20 | 17.15 | 17.15 | 6,765 | -0.21(-1.21%) |
Aug 05, 2016 | 17.24 | 17.36 | 17.23 | 17.36 | 12,674 | +0.14(+0.81%) |
Aug 04, 2016 | 17.24 | 17.24 | 17.10 | 17.22 | 8,451 | -0.09(-0.49%) |
Aug 03, 2016 | 17.26 | 17.40 | 17.23 | 17.30 | 16,051 | -0.09(-0.55%) |
Aug 02, 2016 | 17.52 | 17.52 | 17.26 | 17.40 | 25,198 | +0.25(+1.46%) |
Aug 01, 2016 | 17.18 | 17.37 | 17.15 | 17.15 | 13,820 | -0.32(-1.83%) |
Jul 29, 2016 | 17.41 | 17.65 | 17.41 | 17.47 | 13,513 | -0.09(-0.51%) |
Jul 28, 2016 | 17.63 | 17.63 | 17.39 | 17.56 | 19,809 | -0.33(-1.84%) |
Jul 27, 2016 | 17.78 | 17.89 | 17.61 | 17.89 | 8,525 | +0.31(+1.76%) |
Jul 26, 2016 | 17.47 | 17.67 | 17.32 | 17.58 | 24,704 | +0.09(+0.51%) |
Jul 25, 2016 | 17.45 | 17.49 | 17.37 | 17.49 | 6,524 | +0.34(+1.98%) |
Jul 22, 2016 | 17.08 | 17.18 | 17.03 | 17.15 | 10,771 | -0.21(-1.21%) |
Jul 21, 2016 | 17.46 | 17.58 | 17.30 | 17.36 | 17,328 | +0.22(+1.28%) |
Jul 20, 2016 | 17.01 | 17.15 | 17.00 | 17.14 | 41,626 | +0.26(+1.54%) |
Jul 19, 2016 | 16.78 | 16.93 | 16.76 | 16.88 | 56,515 | +0.00(+0.02%) |
Jul 18, 2016 | 16.72 | 16.90 | 16.72 | 16.88 | 15,043 | +0.12(+0.69%) |
Jul 15, 2016 | 16.67 | 16.82 | 16.63 | 16.76 | 15,799 | -0.03(-0.18%) |
Jul 14, 2016 | 16.79 | 16.87 | 16.70 | 16.79 | 34,341 | -0.04(-0.24%) |
Jul 13, 2016 | 16.99 | 17.16 | 16.82 | 16.83 | 26,806 | +0.82(+5.12%) |
Jul 12, 2016 | 16.10 | 16.10 | 15.87 | 16.01 | 34,175 | +0.25(+1.55%) |
Jul 11, 2016 | 16.02 | 16.02 | 15.75 | 15.77 | 12,732 | +0.62(+4.13%) |
Jul 08, 2016 | 15.10 | 15.24 | 15.02 | 15.14 | 20,903 | +0.11(+0.73%) |
Jul 07, 2016 | 15.20 | 15.26 | 14.91 | 15.03 | 15,828 | -0.15(-0.96%) |
Jul 05, 2016 | 15.22 | 15.30 | 15.08 | 15.18 | 23,136 | -0.42(-2.72%) |
Jul 01, 2016 | 15.60 | 15.60 | 15.60 | 0 | -0.06(-0.38%) | |
Jun 30, 2016 | 15.55 | 15.66 | 15.32 | 15.66 | 20,636 | +0.04(+0.29%) |
Jun 29, 2016 | 15.44 | 15.92 | 15.44 | 15.62 | 40,756 | +0.79(+5.36%) |
Jun 28, 2016 | 14.92 | 14.92 | 14.62 | 14.82 | 49,479 | +0.80(+5.71%) |
Jun 27, 2016 | 14.20 | 14.20 | 13.88 | 14.02 | 85,850 | -1.08(-7.15%) |
Jun 24, 2016 | 15.64 | 15.82 | 15.08 | 15.10 | 42,762 | -1.33(-8.09%) |
Jun 23, 2016 | 16.62 | 16.62 | 16.33 | 16.43 | 16,169 | -0.16(-0.96%) |
Jun 22, 2016 | 16.63 | 16.76 | 16.56 | 16.59 | 11,686 | +0.10(+0.61%) |
Jun 21, 2016 | 16.51 | 16.66 | 16.46 | 16.49 | 13,206 | +0.13(+0.79%) |
Jun 20, 2016 | 16.35 | 16.46 | 16.25 | 16.36 | 35,015 | +0.63(+4.01%) |
Jun 17, 2016 | 15.50 | 15.80 | 15.49 | 15.73 | 25,329 | +0.46(+3.01%) |
Jun 16, 2016 | 14.94 | 15.40 | 14.89 | 15.27 | 25,174 | +0.25(+1.66%) |
Jun 15, 2016 | 15.22 | 15.26 | 14.96 | 15.02 | 39,802 | +0.30(+2.07%) |
Jun 14, 2016 | 14.80 | 14.80 | 14.65 | 14.71 | 57,810 | -0.14(-0.92%) |
Jun 13, 2016 | 14.95 | 15.02 | 14.84 | 14.85 | 16,190 | -0.32(-2.10%) |
Jun 10, 2016 | 15.66 | 15.66 | 15.14 | 15.17 | 26,550 | -0.61(-3.87%) |
Jun 09, 2016 | 15.90 | 15.98 | 15.71 | 15.78 | 17,598 | -0.30(-1.87%) |
Jun 08, 2016 | 16.08 | 16.22 | 16.08 | 16.08 | 10,719 | +0.08(+0.53%) |
Jun 07, 2016 | 15.97 | 16.08 | 15.97 | 15.99 | 38,240 | +0.36(+2.34%) |
Jun 06, 2016 | 15.63 | 15.71 | 15.55 | 15.63 | 10,733 | -0.01(-0.06%) |
Jun 03, 2016 | 15.63 | 15.68 | 15.53 | 15.64 | 16,305 | +0.02(+0.13%) |
Jun 02, 2016 | 15.61 | 15.66 | 15.52 | 15.62 | 36,937 | +0.16(+1.03%) |
Jun 01, 2016 | 15.50 | 15.54 | 15.39 | 15.46 | 23,260 | -0.08(-0.51%) |
May 31, 2016 | 15.97 | 15.97 | 15.50 | 15.54 | 20,764 | -0.55(-3.42%) |
May 27, 2016 | 16.09 | 16.09 | 16.09 | 0 | +0.17(+1.07%) | |
May 26, 2016 | 15.86 | 15.98 | 15.80 | 15.92 | 20,589 | -0.05(-0.31%) |
May 25, 2016 | 16.11 | 16.14 | 15.97 | 15.97 | 130,006 | -0.19(-1.15%) |
May 24, 2016 | 16.08 | 16.21 | 16.06 | 16.16 | 17,776 | +0.26(+1.63%) |
May 23, 2016 | 15.69 | 15.91 | 15.67 | 15.90 | 83,352 | +0.04(+0.23%) |
May 20, 2016 | 15.95 | 15.95 | 15.83 | 15.86 | 64,049 | +0.00(+0.00%) |
May 19, 2016 | 15.92 | 16.00 | 15.66 | 15.86 | 88,747 | -0.28(-1.70%) |
May 18, 2016 | 16.17 | 16.45 | 16.07 | 16.14 | 83,130 | -0.22(-1.38%) |
May 17, 2016 | 16.44 | 16.61 | 16.30 | 16.36 | 115,237 | -0.16(-1.00%) |
May 16, 2016 | 16.38 | 16.56 | 16.38 | 16.52 | 20,349 | +0.33(+2.07%) |
May 13, 2016 | 16.34 | 16.38 | 16.19 | 16.19 | 23,380 | -0.36(-2.15%) |
May 12, 2016 | 16.73 | 16.73 | 16.48 | 16.55 | 25,736 | -0.30(-1.81%) |
May 11, 2016 | 16.91 | 16.96 | 16.78 | 16.85 | 28,737 | -0.22(-1.29%) |
May 10, 2016 | 17.06 | 17.16 | 17.06 | 17.07 | 10,271 | +0.16(+0.95%) |
May 09, 2016 | 17.00 | 17.00 | 16.91 | 16.91 | 11,611 | -0.33(-1.91%) |
May 06, 2016 | 17.04 | 17.29 | 17.04 | 17.24 | 11,230 | +0.23(+1.35%) |
May 05, 2016 | 17.14 | 17.14 | 17.00 | 17.01 | 22,825 | -0.09(-0.53%) |
May 04, 2016 | 17.14 | 17.18 | 17.04 | 17.10 | 26,522 | -0.13(-0.75%) |
May 03, 2016 | 17.21 | 17.35 | 17.16 | 17.23 | 11,949 | -0.32(-1.80%) |