Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.72 | 19.72 | 19.48 | 19.53 | 59,103 | -0.32(-1.61%) |
Apr 27, 2017 | 19.88 | 20.01 | 19.70 | 19.85 | 57,884 | -0.81(-3.92%) |
Apr 26, 2017 | 20.68 | 20.69 | 20.48 | 20.66 | 45,484 | +0.20(+0.98%) |
Apr 25, 2017 | 20.32 | 20.48 | 20.30 | 20.46 | 59,387 | +0.12(+0.59%) |
Apr 24, 2017 | 20.10 | 20.34 | 20.07 | 20.34 | 195,704 | +1.39(+7.34%) |
Apr 21, 2017 | 18.94 | 18.98 | 18.84 | 18.95 | 42,994 | -0.14(-0.76%) |
Apr 20, 2017 | 18.99 | 19.23 | 18.99 | 19.09 | 47,162 | +0.47(+2.55%) |
Apr 19, 2017 | 18.76 | 18.76 | 18.62 | 18.62 | 63,420 | -0.31(-1.62%) |
Apr 18, 2017 | 18.79 | 18.98 | 18.76 | 18.93 | 64,968 | -0.34(-1.78%) |
Apr 17, 2017 | 18.96 | 19.27 | 18.96 | 19.27 | 189,920 | +0.19(+1.00%) |
Apr 13, 2017 | 19.04 | 19.17 | 19.04 | 19.08 | 42,529 | -0.06(-0.31%) |
Apr 12, 2017 | 19.06 | 19.16 | 19.04 | 19.14 | 62,613 | +0.21(+1.14%) |
Apr 11, 2017 | 18.87 | 18.98 | 18.83 | 18.93 | 63,512 | -0.07(-0.39%) |
Apr 10, 2017 | 18.92 | 19.05 | 18.89 | 19.00 | 41,247 | -0.15(-0.78%) |
Apr 07, 2017 | 19.13 | 19.20 | 19.04 | 19.15 | 32,370 | -0.07(-0.36%) |
Apr 06, 2017 | 19.35 | 19.43 | 19.14 | 19.22 | 67,805 | -0.05(-0.26%) |
Apr 05, 2017 | 19.27 | 19.35 | 19.25 | 19.27 | 63,844 | -0.10(-0.52%) |
Apr 04, 2017 | 19.30 | 19.37 | 19.20 | 19.37 | 84,452 | +0.17(+0.89%) |
Apr 03, 2017 | 19.16 | 19.20 | 18.98 | 19.20 | 81,840 | -0.18(-0.93%) |
Mar 31, 2017 | 19.23 | 19.45 | 19.10 | 19.38 | 86,050 | +0.58(+3.09%) |
Mar 30, 2017 | 18.83 | 18.88 | 18.72 | 18.80 | 95,783 | -0.20(-1.05%) |
Mar 29, 2017 | 18.80 | 19.03 | 18.80 | 19.00 | 69,516 | +0.18(+0.96%) |
Mar 28, 2017 | 18.85 | 18.92 | 18.82 | 18.82 | 38,664 | +0.02(+0.11%) |
Mar 27, 2017 | 18.68 | 18.82 | 18.67 | 18.80 | 58,169 | +0.30(+1.62%) |
Mar 24, 2017 | 18.49 | 18.56 | 18.45 | 18.50 | 58,890 | +0.05(+0.24%) |
Mar 23, 2017 | 18.21 | 18.52 | 18.20 | 18.45 | 74,141 | +0.19(+1.07%) |
Mar 22, 2017 | 18.22 | 18.32 | 18.21 | 18.26 | 49,717 | -0.05(-0.27%) |
Mar 21, 2017 | 18.54 | 18.54 | 18.29 | 18.31 | 57,509 | -0.10(-0.54%) |
Mar 20, 2017 | 18.42 | 18.46 | 18.35 | 18.41 | 106,105 | +0.00(+0.00%) |
Mar 17, 2017 | 18.29 | 18.41 | 18.29 | 18.41 | 43,448 | +0.16(+0.85%) |
Mar 16, 2017 | 18.15 | 18.30 | 18.13 | 18.25 | 64,978 | -0.03(-0.14%) |
Mar 15, 2017 | 18.10 | 18.30 | 18.05 | 18.28 | 237,332 | +0.14(+0.77%) |
Mar 14, 2017 | 18.23 | 18.27 | 18.02 | 18.14 | 57,487 | -0.23(-1.28%) |
Mar 13, 2017 | 18.29 | 18.40 | 18.25 | 18.38 | 61,233 | -0.09(-0.49%) |
Mar 10, 2017 | 18.41 | 18.50 | 18.39 | 18.46 | 101,920 | +0.14(+0.74%) |
Mar 09, 2017 | 18.29 | 18.35 | 18.25 | 18.33 | 95,915 | +0.35(+1.95%) |
Mar 08, 2017 | 17.61 | 18.07 | 17.60 | 17.98 | 134,536 | +0.32(+1.81%) |
Mar 07, 2017 | 17.57 | 17.74 | 17.52 | 17.66 | 74,835 | +0.09(+0.51%) |
Mar 06, 2017 | 17.56 | 17.59 | 17.48 | 17.57 | 146,599 | -0.02(-0.09%) |
Mar 03, 2017 | 17.50 | 17.61 | 17.43 | 17.59 | 86,865 | +0.07(+0.43%) |
Mar 02, 2017 | 17.49 | 17.54 | 17.46 | 17.51 | 71,482 | -0.11(-0.62%) |
Mar 01, 2017 | 17.39 | 17.69 | 17.37 | 17.62 | 115,044 | +0.04(+0.23%) |
Feb 28, 2017 | 17.71 | 17.78 | 17.55 | 17.58 | 108,655 | +0.08(+0.46%) |
Feb 27, 2017 | 17.44 | 17.55 | 17.42 | 17.50 | 83,590 | +0.19(+1.10%) |
Feb 24, 2017 | 17.27 | 17.31 | 17.12 | 17.31 | 131,894 | -0.64(-3.57%) |
Feb 23, 2017 | 17.95 | 18.18 | 17.85 | 17.95 | 119,519 | -0.06(-0.33%) |
Feb 22, 2017 | 17.77 | 18.02 | 17.71 | 18.01 | 112,279 | +0.10(+0.56%) |
Feb 21, 2017 | 17.89 | 17.93 | 17.80 | 17.91 | 528,613 | -0.13(-0.72%) |
Feb 17, 2017 | 18.04 | 18.04 | 18.04 | 0 | -0.07(-0.41%) | |
Feb 16, 2017 | 18.04 | 18.13 | 18.01 | 18.11 | 67,990 | +0.10(+0.56%) |
Feb 15, 2017 | 17.88 | 18.05 | 17.84 | 18.02 | 150,155 | -0.13(-0.72%) |
Feb 14, 2017 | 18.21 | 18.24 | 18.08 | 18.14 | 94,511 | -0.16(-0.90%) |
Feb 13, 2017 | 18.43 | 18.45 | 18.27 | 18.31 | 84,195 | +0.02(+0.11%) |
Feb 10, 2017 | 18.10 | 18.36 | 18.09 | 18.29 | 266,030 | -0.01(-0.05%) |
Feb 09, 2017 | 18.11 | 18.36 | 18.10 | 18.30 | 128,973 | +0.16(+0.88%) |
Feb 08, 2017 | 18.05 | 18.15 | 18.02 | 18.14 | 133,175 | +0.02(+0.11%) |
Feb 07, 2017 | 18.17 | 18.20 | 18.02 | 18.12 | 210,278 | -0.16(-0.88%) |
Feb 06, 2017 | 18.09 | 18.30 | 18.08 | 18.28 | 178,779 | -0.05(-0.27%) |
Feb 03, 2017 | 18.28 | 18.41 | 18.26 | 18.33 | 148,005 | -0.04(-0.22%) |
Feb 02, 2017 | 18.42 | 18.47 | 18.32 | 18.37 | 352,998 | -0.02(-0.08%) |
Feb 01, 2017 | 18.45 | 18.46 | 18.27 | 18.39 | 46,740 | +0.05(+0.25%) |
Jan 31, 2017 | 18.41 | 18.41 | 18.21 | 18.34 | 63,986 | -0.07(-0.38%) |
Jan 30, 2017 | 18.20 | 18.41 | 18.18 | 18.41 | 77,524 | -0.07(-0.41%) |
Jan 27, 2017 | 18.57 | 18.57 | 18.45 | 18.48 | 49,564 | -0.14(-0.73%) |
Jan 26, 2017 | 18.60 | 18.63 | 18.52 | 18.62 | 48,235 | -0.14(-0.75%) |
Jan 25, 2017 | 18.85 | 18.95 | 18.68 | 18.76 | 157,567 | -0.51(-2.67%) |
Jan 24, 2017 | 19.13 | 19.28 | 19.11 | 19.27 | 60,119 | +0.16(+0.86%) |
Jan 23, 2017 | 19.14 | 19.16 | 18.98 | 19.11 | 91,180 | +0.09(+0.47%) |
Jan 20, 2017 | 19.15 | 19.15 | 18.91 | 19.02 | 64,595 | +0.28(+1.49%) |
Jan 19, 2017 | 18.60 | 18.78 | 18.54 | 18.74 | 90,513 | +0.34(+1.85%) |
Jan 18, 2017 | 18.61 | 18.76 | 18.38 | 18.40 | 138,022 | -0.52(-2.75%) |
Jan 17, 2017 | 18.86 | 18.95 | 18.79 | 18.92 | 213,065 | -0.45(-2.32%) |
Jan 13, 2017 | 19.37 | 19.37 | 19.37 | 0 | +0.33(+1.72%) | |
Jan 12, 2017 | 18.86 | 19.05 | 18.79 | 19.04 | 101,953 | -0.05(-0.25%) |
Jan 11, 2017 | 18.91 | 19.18 | 18.86 | 19.09 | 35,936 | +0.00(+0.00%) |
Jan 10, 2017 | 19.06 | 19.17 | 19.06 | 19.09 | 57,570 | -0.21(-1.09%) |
Jan 09, 2017 | 19.12 | 19.32 | 19.10 | 19.30 | 153,258 | +0.07(+0.36%) |
Jan 06, 2017 | 19.24 | 19.39 | 19.22 | 19.23 | 94,923 | -0.12(-0.65%) |
Jan 05, 2017 | 19.23 | 19.40 | 19.19 | 19.36 | 102,412 | +0.29(+1.49%) |
Jan 04, 2017 | 19.04 | 19.10 | 19.00 | 19.07 | 59,352 | +0.20(+1.06%) |
Jan 03, 2017 | 18.71 | 18.93 | 18.71 | 18.87 | 129,773 | -0.08(-0.42%) |
Dec 30, 2016 | 18.95 | 18.95 | 18.95 | 0 | +0.15(+0.80%) | |
Dec 29, 2016 | 18.70 | 18.83 | 18.70 | 18.80 | 89,927 | +0.27(+1.46%) |
Dec 28, 2016 | 18.52 | 18.62 | 18.50 | 18.53 | 106,286 | -0.11(-0.59%) |
Dec 27, 2016 | 18.52 | 18.67 | 18.50 | 18.64 | 108,892 | +0.14(+0.76%) |
Dec 23, 2016 | 18.50 | 18.50 | 18.50 | 0 | -0.15(-0.80%) | |
Dec 22, 2016 | 18.78 | 18.79 | 18.59 | 18.65 | 215,100 | -0.37(-1.95%) |
Dec 21, 2016 | 19.14 | 19.19 | 19.01 | 19.02 | 86,612 | -0.06(-0.31%) |
Dec 20, 2016 | 18.92 | 19.10 | 18.92 | 19.08 | 134,493 | +0.13(+0.69%) |
Dec 19, 2016 | 18.96 | 19.06 | 18.93 | 18.95 | 105,684 | +0.01(+0.05%) |
Dec 16, 2016 | 18.93 | 19.00 | 18.85 | 18.94 | 112,384 | +0.05(+0.24%) |
Dec 15, 2016 | 18.93 | 18.99 | 18.82 | 18.89 | 107,748 | +0.00(+0.03%) |
Dec 14, 2016 | 19.37 | 19.44 | 18.86 | 18.89 | 106,407 | -0.79(-4.01%) |
Dec 13, 2016 | 19.57 | 19.75 | 19.57 | 19.68 | 97,630 | +0.03(+0.15%) |
Dec 12, 2016 | 19.54 | 19.70 | 19.50 | 19.65 | 110,161 | -0.27(-1.36%) |
Dec 09, 2016 | 19.37 | 19.95 | 19.36 | 19.92 | 72,013 | +1.09(+5.79%) |
Dec 08, 2016 | 18.98 | 19.02 | 18.71 | 18.83 | 85,443 | -0.46(-2.36%) |
Dec 07, 2016 | 19.05 | 19.33 | 19.05 | 19.29 | 82,158 | +0.14(+0.73%) |
Dec 06, 2016 | 18.94 | 19.18 | 18.94 | 19.14 | 75,335 | +0.17(+0.90%) |
Dec 05, 2016 | 18.83 | 19.00 | 18.76 | 18.98 | 124,699 | +0.23(+1.20%) |
Dec 02, 2016 | 18.70 | 18.81 | 18.64 | 18.75 | 196,890 | -0.32(-1.70%) |
Dec 01, 2016 | 19.05 | 19.13 | 18.95 | 19.07 | 96,585 | +0.07(+0.39%) |
Nov 30, 2016 | 19.11 | 19.11 | 18.92 | 19.00 | 78,450 | -0.05(-0.24%) |
Nov 29, 2016 | 18.98 | 19.14 | 18.96 | 19.05 | 160,027 | +0.43(+2.31%) |
Nov 28, 2016 | 18.69 | 18.71 | 18.61 | 18.61 | 112,122 | -0.08(-0.40%) |
Nov 25, 2016 | 18.75 | 18.76 | 18.65 | 18.69 | 177,252 | -0.12(-0.64%) |
Nov 23, 2016 | 18.81 | 18.81 | 18.81 | 0 | -0.42(-2.18%) | |
Nov 22, 2016 | 19.26 | 19.30 | 19.11 | 19.23 | 769,274 | -0.07(-0.36%) |
Nov 21, 2016 | 19.30 | 19.34 | 19.17 | 19.30 | 97,293 | -0.05(-0.26%) |
Nov 18, 2016 | 19.68 | 19.72 | 19.35 | 19.35 | 140,544 | -0.97(-4.79%) |
Nov 17, 2016 | 20.34 | 20.37 | 20.26 | 20.32 | 94,757 | -0.14(-0.67%) |
Nov 16, 2016 | 20.51 | 20.61 | 20.36 | 20.46 | 119,350 | -0.13(-0.63%) |
Nov 15, 2016 | 20.60 | 20.60 | 20.46 | 20.59 | 129,924 | -0.47(-2.23%) |
Nov 14, 2016 | 20.89 | 21.09 | 20.84 | 21.06 | 66,553 | -0.12(-0.59%) |
Nov 11, 2016 | 21.45 | 21.50 | 21.10 | 21.18 | 42,353 | -0.32(-1.47%) |
Nov 10, 2016 | 21.26 | 21.50 | 21.11 | 21.50 | 57,804 | +1.27(+6.28%) |
Nov 09, 2016 | 19.36 | 20.35 | 19.36 | 20.23 | 130,757 | +0.38(+1.91%) |
Nov 08, 2016 | 19.88 | 19.90 | 19.71 | 19.85 | 100,592 | -0.12(-0.63%) |
Nov 07, 2016 | 20.11 | 20.11 | 19.93 | 19.98 | 66,723 | +0.02(+0.08%) |
Nov 04, 2016 | 20.05 | 20.14 | 19.96 | 19.96 | 59,073 | -0.21(-1.04%) |
Nov 03, 2016 | 20.24 | 20.30 | 20.14 | 20.17 | 64,003 | +0.06(+0.30%) |
Nov 02, 2016 | 20.23 | 20.25 | 20.11 | 20.11 | 62,432 | -0.11(-0.54%) |
Nov 01, 2016 | 20.32 | 20.32 | 20.08 | 20.22 | 58,317 | +0.05(+0.27%) |
Oct 31, 2016 | 20.11 | 20.20 | 20.04 | 20.16 | 47,220 | +0.12(+0.62%) |
Oct 28, 2016 | 20.08 | 20.10 | 19.96 | 20.04 | 49,316 | -0.01(-0.05%) |
Oct 27, 2016 | 19.96 | 20.05 | 19.94 | 20.05 | 48,567 | +0.24(+1.21%) |
Oct 26, 2016 | 19.80 | 19.86 | 19.74 | 19.81 | 32,542 | -0.08(-0.40%) |
Oct 25, 2016 | 19.98 | 19.99 | 19.80 | 19.89 | 57,228 | -0.22(-1.12%) |
Oct 24, 2016 | 20.19 | 20.22 | 20.05 | 20.11 | 60,191 | -0.11(-0.52%) |
Oct 21, 2016 | 20.01 | 20.25 | 19.97 | 20.22 | 44,729 | +0.03(+0.15%) |
Oct 20, 2016 | 20.13 | 20.22 | 20.04 | 20.19 | 124,531 | -0.05(-0.27%) |
Oct 19, 2016 | 20.23 | 20.27 | 20.15 | 20.25 | 36,224 | +0.10(+0.47%) |
Oct 18, 2016 | 20.16 | 20.20 | 20.05 | 20.15 | 41,607 | +0.27(+1.36%) |
Oct 17, 2016 | 19.93 | 19.93 | 19.81 | 19.88 | 105,106 | -0.16(-0.80%) |
Oct 14, 2016 | 20.09 | 20.14 | 19.96 | 20.04 | 38,939 | -0.01(-0.05%) |
Oct 13, 2016 | 19.83 | 20.08 | 19.68 | 20.05 | 90,778 | -0.03(-0.15%) |
Oct 12, 2016 | 20.05 | 20.15 | 20.02 | 20.08 | 30,889 | +0.00(+0.00%) |
Oct 11, 2016 | 20.35 | 20.35 | 20.03 | 20.08 | 39,842 | -0.35(-1.71%) |
Oct 10, 2016 | 20.55 | 20.56 | 20.41 | 20.43 | 53,164 | +0.19(+0.93%) |
Oct 07, 2016 | 20.15 | 20.28 | 20.01 | 20.24 | 42,933 | +0.02(+0.10%) |
Oct 06, 2016 | 20.21 | 20.25 | 20.16 | 20.22 | 41,637 | -0.13(-0.63%) |
Oct 05, 2016 | 20.16 | 20.38 | 20.13 | 20.35 | 110,469 | +0.27(+1.34%) |
Oct 04, 2016 | 20.10 | 20.20 | 20.03 | 20.08 | 78,484 | +0.28(+1.43%) |
Oct 03, 2016 | 19.80 | 19.85 | 19.68 | 19.80 | 100,006 | -0.35(-1.76%) |
Sep 30, 2016 | 19.86 | 20.19 | 19.81 | 20.15 | 72,398 | +0.15(+0.75%) |
Sep 29, 2016 | 20.14 | 20.19 | 19.76 | 20.00 | 35,359 | -0.09(-0.45%) |
Sep 28, 2016 | 19.88 | 20.09 | 19.80 | 20.09 | 66,672 | +0.26(+1.31%) |
Sep 27, 2016 | 19.54 | 19.83 | 19.54 | 19.83 | 46,016 | -0.04(-0.20%) |
Sep 26, 2016 | 20.03 | 20.03 | 19.86 | 19.87 | 111,603 | -0.28(-1.39%) |
Sep 23, 2016 | 20.00 | 20.21 | 20.00 | 20.15 | 25,023 | +0.04(+0.17%) |
Sep 22, 2016 | 20.10 | 20.20 | 20.06 | 20.11 | 53,983 | +0.52(+2.68%) |
Sep 21, 2016 | 19.49 | 19.67 | 19.42 | 19.59 | 135,993 | +0.15(+0.77%) |
Sep 20, 2016 | 19.56 | 19.56 | 19.42 | 19.44 | 51,222 | +0.11(+0.57%) |
Sep 19, 2016 | 19.34 | 19.43 | 19.25 | 19.33 | 46,168 | +0.33(+1.74%) |
Sep 16, 2016 | 18.97 | 19.04 | 18.88 | 19.00 | 72,736 | -0.14(-0.73%) |
Sep 15, 2016 | 19.08 | 19.30 | 19.02 | 19.14 | 79,644 | -0.09(-0.44%) |
Sep 14, 2016 | 19.24 | 19.36 | 19.17 | 19.23 | 55,679 | -0.17(-0.90%) |
Sep 13, 2016 | 19.55 | 19.61 | 19.27 | 19.40 | 51,911 | -0.33(-1.67%) |
Sep 12, 2016 | 19.50 | 19.83 | 19.50 | 19.73 | 45,568 | +0.00(+0.00%) |
Sep 09, 2016 | 19.93 | 19.96 | 19.65 | 19.73 | 53,958 | -0.52(-2.55%) |
Sep 08, 2016 | 20.20 | 20.27 | 20.15 | 20.25 | 41,120 | +0.10(+0.48%) |
Sep 07, 2016 | 20.18 | 20.26 | 20.14 | 20.15 | 39,459 | -0.02(-0.07%) |
Sep 06, 2016 | 20.07 | 20.22 | 20.06 | 20.16 | 49,790 | +0.18(+0.93%) |
Sep 02, 2016 | 19.98 | 19.98 | 19.98 | 0 | +0.38(+1.91%) | |
Sep 01, 2016 | 19.50 | 19.69 | 19.44 | 19.61 | 65,890 | +0.27(+1.40%) |
Aug 31, 2016 | 19.42 | 19.43 | 19.28 | 19.34 | 78,856 | -0.12(-0.64%) |
Aug 30, 2016 | 19.34 | 19.48 | 19.31 | 19.46 | 50,446 | +0.26(+1.35%) |
Aug 29, 2016 | 19.10 | 19.29 | 19.10 | 19.20 | 45,160 | +0.01(+0.05%) |
Aug 26, 2016 | 19.09 | 19.59 | 19.05 | 19.19 | 91,050 | -0.35(-1.79%) |
Aug 25, 2016 | 19.80 | 19.80 | 19.52 | 19.54 | 61,831 | -0.30(-1.51%) |
Aug 24, 2016 | 19.86 | 19.93 | 19.74 | 19.84 | 40,065 | +0.04(+0.20%) |
Aug 23, 2016 | 19.82 | 19.92 | 19.78 | 19.80 | 32,228 | -0.02(-0.13%) |
Aug 22, 2016 | 19.68 | 19.88 | 19.64 | 19.82 | 49,071 | -0.08(-0.39%) |
Aug 19, 2016 | 19.81 | 19.94 | 19.72 | 19.90 | 81,881 | -0.06(-0.29%) |
Aug 18, 2016 | 19.91 | 20.04 | 19.85 | 19.96 | 76,516 | +0.03(+0.15%) |
Aug 17, 2016 | 19.94 | 20.02 | 19.81 | 19.93 | 75,749 | -0.15(-0.75%) |
Aug 16, 2016 | 20.02 | 20.15 | 19.98 | 20.08 | 44,247 | -0.05(-0.22%) |
Aug 15, 2016 | 20.11 | 20.17 | 20.08 | 20.12 | 90,743 | -0.05(-0.27%) |
Aug 12, 2016 | 20.18 | 20.24 | 20.12 | 20.18 | 46,164 | +0.17(+0.85%) |
Aug 11, 2016 | 19.96 | 20.05 | 19.96 | 20.01 | 46,050 | -0.09(-0.45%) |
Aug 10, 2016 | 20.09 | 20.14 | 20.00 | 20.10 | 47,427 | +0.24(+1.21%) |
Aug 09, 2016 | 19.68 | 19.98 | 19.66 | 19.86 | 31,128 | +0.30(+1.56%) |
Aug 08, 2016 | 19.57 | 19.59 | 19.48 | 19.55 | 38,618 | +0.04(+0.23%) |
Aug 05, 2016 | 19.43 | 19.55 | 19.40 | 19.51 | 53,109 | +0.12(+0.62%) |
Aug 04, 2016 | 19.41 | 19.44 | 19.34 | 19.39 | 64,240 | -0.01(-0.05%) |
Aug 03, 2016 | 19.32 | 19.45 | 19.30 | 19.40 | 87,402 | -0.20(-1.02%) |
Aug 02, 2016 | 19.57 | 19.63 | 19.52 | 19.60 | 54,377 | +0.07(+0.36%) |
Aug 01, 2016 | 19.56 | 19.61 | 19.46 | 19.53 | 63,364 | -0.09(-0.46%) |
Jul 29, 2016 | 19.45 | 19.67 | 19.40 | 19.62 | 31,235 | +0.03(+0.15%) |
Jul 28, 2016 | 19.63 | 19.65 | 19.50 | 19.59 | 43,529 | +0.05(+0.26%) |
Jul 27, 2016 | 19.74 | 19.77 | 19.35 | 19.54 | 56,855 | +0.43(+2.28%) |
Jul 26, 2016 | 19.07 | 19.14 | 19.02 | 19.11 | 74,880 | +0.07(+0.39%) |
Jul 25, 2016 | 18.91 | 19.05 | 18.85 | 19.03 | 61,443 | +0.30(+1.63%) |
Jul 22, 2016 | 18.83 | 18.85 | 18.68 | 18.73 | 54,596 | -0.01(-0.08%) |
Jul 21, 2016 | 18.74 | 18.84 | 18.69 | 18.74 | 81,692 | -0.14(-0.74%) |
Jul 20, 2016 | 18.80 | 18.90 | 18.79 | 18.88 | 78,003 | +0.22(+1.18%) |
Jul 19, 2016 | 18.88 | 18.89 | 18.61 | 18.66 | 145,533 | -0.42(-2.20%) |
Jul 18, 2016 | 19.08 | 19.20 | 19.02 | 19.08 | 66,128 | -0.14(-0.70%) |
Jul 15, 2016 | 19.22 | 19.30 | 19.11 | 19.21 | 77,616 | -0.07(-0.39%) |
Jul 14, 2016 | 19.30 | 19.35 | 19.21 | 19.29 | 53,318 | +0.15(+0.78%) |
Jul 13, 2016 | 19.06 | 19.16 | 19.02 | 19.14 | 76,799 | +0.08(+0.42%) |
Jul 12, 2016 | 19.24 | 19.30 | 19.06 | 19.06 | 105,529 | +0.20(+1.03%) |
Jul 11, 2016 | 18.75 | 18.94 | 18.72 | 18.86 | 75,031 | +0.33(+1.81%) |
Jul 08, 2016 | 18.53 | 18.12 | 18.53 | 81,319 | +0.41(+2.26%) | |
Jul 07, 2016 | 18.31 | 18.35 | 18.05 | 18.12 | 210,759 | -0.43(-2.34%) |
Jul 05, 2016 | 18.78 | 18.79 | 18.52 | 18.55 | 147,888 | -0.29(-1.51%) |
Jul 01, 2016 | 18.84 | 18.84 | 18.84 | 0 | +0.03(+0.16%) | |
Jun 30, 2016 | 18.73 | 18.88 | 18.60 | 18.81 | 161,178 | +0.50(+2.73%) |
Jun 29, 2016 | 18.12 | 18.33 | 18.11 | 18.31 | 146,820 | +0.71(+4.03%) |
Jun 28, 2016 | 17.44 | 17.60 | 17.30 | 17.60 | 345,465 | +0.56(+3.29%) |
Jun 27, 2016 | 16.85 | 17.04 | 16.70 | 17.04 | 768,609 | -0.23(-1.33%) |
Jun 24, 2016 | 17.19 | 17.50 | 17.07 | 17.27 | 181,837 | -1.89(-9.86%) |
Jun 23, 2016 | 18.86 | 19.16 | 18.75 | 19.16 | 80,105 | +0.75(+4.10%) |
Jun 22, 2016 | 18.61 | 18.68 | 18.35 | 18.41 | 42,374 | +0.14(+0.79%) |
Jun 21, 2016 | 18.14 | 18.34 | 18.06 | 18.26 | 43,543 | +0.17(+0.94%) |
Jun 20, 2016 | 18.16 | 18.17 | 18.06 | 18.09 | 149,454 | +0.44(+2.49%) |
Jun 17, 2016 | 17.54 | 17.70 | 17.44 | 17.65 | 89,654 | -0.06(-0.34%) |
Jun 16, 2016 | 17.43 | 17.71 | 17.26 | 17.71 | 86,756 | +0.10(+0.57%) |
Jun 15, 2016 | 17.45 | 17.73 | 17.44 | 17.61 | 121,119 | +0.68(+4.05%) |
Jun 14, 2016 | 17.27 | 17.30 | 16.86 | 16.93 | 106,868 | -0.75(-4.22%) |
Jun 13, 2016 | 17.68 | 17.82 | 17.57 | 17.67 | 64,118 | -0.25(-1.41%) |
Jun 10, 2016 | 18.07 | 18.10 | 17.83 | 17.92 | 285,064 | -0.42(-2.28%) |
Jun 09, 2016 | 18.55 | 18.64 | 18.28 | 18.34 | 63,990 | -0.56(-2.96%) |
Jun 08, 2016 | 19.05 | 19.08 | 18.90 | 18.90 | 71,713 | -0.10(-0.53%) |
Jun 07, 2016 | 19.16 | 19.20 | 18.99 | 19.00 | 105,628 | -0.44(-2.26%) |
Jun 06, 2016 | 19.45 | 19.49 | 19.33 | 19.44 | 837,697 | -0.14(-0.72%) |
Jun 03, 2016 | 19.52 | 19.60 | 19.42 | 19.58 | 910,836 | +0.07(+0.36%) |
Jun 02, 2016 | 19.74 | 19.74 | 19.50 | 19.51 | 152,812 | -0.30(-1.51%) |
Jun 01, 2016 | 19.73 | 19.81 | 19.67 | 19.81 | 52,333 | +0.07(+0.35%) |
May 31, 2016 | 19.91 | 19.93 | 19.74 | 19.74 | 65,708 | -0.17(-0.85%) |
May 27, 2016 | 19.91 | 19.91 | 19.91 | 0 | +0.05(+0.25%) | |
May 26, 2016 | 19.85 | 19.90 | 19.78 | 19.86 | 224,102 | +0.22(+1.12%) |
May 25, 2016 | 19.60 | 19.70 | 19.58 | 19.64 | 52,698 | +0.07(+0.36%) |
May 24, 2016 | 19.49 | 19.64 | 19.49 | 19.57 | 51,120 | +0.38(+1.95%) |
May 23, 2016 | 19.29 | 19.33 | 19.15 | 19.20 | 55,343 | -0.09(-0.44%) |
May 20, 2016 | 19.15 | 19.41 | 19.14 | 19.28 | 64,218 | +0.19(+0.97%) |
May 19, 2016 | 19.14 | 19.18 | 18.97 | 19.09 | 453,474 | -0.12(-0.65%) |
May 18, 2016 | 19.00 | 19.42 | 18.99 | 19.22 | 824,543 | +0.25(+1.32%) |
May 17, 2016 | 19.19 | 19.25 | 18.92 | 18.97 | 56,447 | +0.05(+0.26%) |
May 16, 2016 | 18.92 | 18.96 | 18.87 | 18.92 | 63,061 | -0.04(-0.21%) |
May 13, 2016 | 19.11 | 19.19 | 18.95 | 18.96 | 50,278 | -0.29(-1.51%) |
May 12, 2016 | 19.36 | 19.38 | 19.12 | 19.25 | 44,114 | +0.34(+1.77%) |
May 11, 2016 | 18.93 | 19.09 | 18.60 | 18.91 | 93,296 | -0.12(-0.62%) |
May 10, 2016 | 19.09 | 19.16 | 18.94 | 19.03 | 351,297 | -0.26(-1.33%) |
May 09, 2016 | 19.28 | 19.34 | 19.23 | 19.29 | 51,968 | +0.09(+0.47%) |
May 06, 2016 | 19.09 | 19.23 | 19.06 | 19.20 | 40,849 | +0.07(+0.37%) |
May 05, 2016 | 19.04 | 19.19 | 19.00 | 19.13 | 62,771 | +0.08(+0.42%) |
May 04, 2016 | 19.28 | 19.28 | 19.03 | 19.05 | 87,643 | -0.21(-1.09%) |
May 03, 2016 | 19.38 | 19.40 | 19.17 | 19.26 | 69,534 | -0.32(-1.63%) |