Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.23 | 14.23 | 13.77 | 13.86 | 464,189 | -0.19(-1.33%) |
Apr 27, 2017 | 13.91 | 14.66 | 13.81 | 14.05 | 747,647 | +0.75(+5.63%) |
Apr 26, 2017 | 13.11 | 13.51 | 12.97 | 13.30 | 299,429 | +0.19(+1.43%) |
Apr 25, 2017 | 13.02 | 13.25 | 12.92 | 13.11 | 253,507 | +0.14(+1.08%) |
Apr 24, 2017 | 12.92 | 13.11 | 12.83 | 12.97 | 262,795 | +0.19(+1.47%) |
Apr 21, 2017 | 12.88 | 12.92 | 12.60 | 12.78 | 240,726 | -0.09(-0.73%) |
Apr 20, 2017 | 12.83 | 12.97 | 12.74 | 12.88 | 280,866 | +0.05(+0.37%) |
Apr 19, 2017 | 12.60 | 12.83 | 12.55 | 12.83 | 294,122 | +0.28(+2.24%) |
Apr 18, 2017 | 12.64 | 12.78 | 12.50 | 12.55 | 197,775 | -0.19(-1.47%) |
Apr 17, 2017 | 12.60 | 12.83 | 12.60 | 12.74 | 271,481 | +0.19(+1.49%) |
Apr 13, 2017 | 12.69 | 12.78 | 12.46 | 12.55 | 258,540 | -0.19(-1.47%) |
Apr 12, 2017 | 12.69 | 12.83 | 12.41 | 12.74 | 221,047 | +0.05(+0.37%) |
Apr 11, 2017 | 12.74 | 12.78 | 12.55 | 12.69 | 205,463 | -0.05(-0.37%) |
Apr 10, 2017 | 12.60 | 12.78 | 12.50 | 12.74 | 228,894 | +0.09(+0.74%) |
Apr 07, 2017 | 12.64 | 12.90 | 12.60 | 12.64 | 914,385 | -0.05(-0.37%) |
Apr 06, 2017 | 12.27 | 12.69 | 12.17 | 12.69 | 342,662 | +0.42(+3.44%) |
Apr 05, 2017 | 12.27 | 12.46 | 12.13 | 12.27 | 272,157 | +0.00(+0.00%) |
Apr 04, 2017 | 12.36 | 12.55 | 12.17 | 12.27 | 247,422 | -0.14(-1.13%) |
Apr 03, 2017 | 12.97 | 12.97 | 12.36 | 12.41 | 265,699 | -0.52(-3.99%) |
Mar 31, 2017 | 12.78 | 13.02 | 12.69 | 12.92 | 418,243 | +0.14(+1.10%) |
Mar 30, 2017 | 12.69 | 12.83 | 12.55 | 12.78 | 218,925 | +0.09(+0.74%) |
Mar 29, 2017 | 12.64 | 12.88 | 12.50 | 12.69 | 265,106 | +0.00(+0.00%) |
Mar 28, 2017 | 12.46 | 12.71 | 12.19 | 12.69 | 580,581 | +0.19(+1.50%) |
Mar 27, 2017 | 12.08 | 12.69 | 11.94 | 12.50 | 306,879 | +0.23(+1.91%) |
Mar 24, 2017 | 12.17 | 12.36 | 12.13 | 12.27 | 195,048 | +0.14(+1.16%) |
Mar 23, 2017 | 11.99 | 12.17 | 11.89 | 12.13 | 401,973 | +0.14(+1.17%) |
Mar 22, 2017 | 12.08 | 12.08 | 11.89 | 11.99 | 224,578 | -0.12(-0.97%) |
Mar 21, 2017 | 12.41 | 12.50 | 12.08 | 12.10 | 170,890 | -0.30(-2.45%) |
Mar 20, 2017 | 12.78 | 12.78 | 12.27 | 12.41 | 199,582 | -0.33(-2.57%) |
Mar 17, 2017 | 12.50 | 12.74 | 12.41 | 12.74 | 690,306 | +0.19(+1.49%) |
Mar 16, 2017 | 12.46 | 12.64 | 12.36 | 12.55 | 237,775 | +0.09(+0.75%) |
Mar 15, 2017 | 12.17 | 12.46 | 12.13 | 12.46 | 259,182 | +0.28(+2.31%) |
Mar 14, 2017 | 12.55 | 12.60 | 12.13 | 12.17 | 333,863 | -0.47(-3.70%) |
Mar 13, 2017 | 12.36 | 12.64 | 12.17 | 12.64 | 259,864 | +0.23(+1.89%) |
Mar 10, 2017 | 12.41 | 12.53 | 12.27 | 12.41 | 240,300 | +0.05(+0.38%) |
Mar 09, 2017 | 12.22 | 12.55 | 12.17 | 12.36 | 258,894 | +0.19(+1.54%) |
Mar 08, 2017 | 12.31 | 12.41 | 12.17 | 12.17 | 225,169 | -0.09(-0.76%) |
Mar 07, 2017 | 12.17 | 12.41 | 12.03 | 12.27 | 261,661 | +0.05(+0.38%) |
Mar 06, 2017 | 12.03 | 12.36 | 11.99 | 12.22 | 392,925 | +0.14(+1.16%) |
Mar 03, 2017 | 12.31 | 12.41 | 11.94 | 12.08 | 370,087 | -0.28(-2.27%) |
Mar 02, 2017 | 12.13 | 12.50 | 12.08 | 12.36 | 301,828 | +0.19(+1.54%) |
Mar 01, 2017 | 12.08 | 12.34 | 12.03 | 12.17 | 607,267 | +0.14(+1.17%) |
Feb 28, 2017 | 11.89 | 12.13 | 11.80 | 12.03 | 378,399 | +0.14(+1.18%) |
Feb 27, 2017 | 11.89 | 12.13 | 11.85 | 11.89 | 563,102 | +0.05(+0.40%) |
Feb 24, 2017 | 11.99 | 12.08 | 11.73 | 11.85 | 383,227 | -0.23(-1.94%) |
Feb 23, 2017 | 11.75 | 12.22 | 11.71 | 12.08 | 682,299 | +0.37(+3.20%) |
Feb 22, 2017 | 11.94 | 12.03 | 11.66 | 11.71 | 298,214 | -0.23(-1.96%) |
Feb 21, 2017 | 11.99 | 12.13 | 11.80 | 11.94 | 552,082 | +0.00(+0.00%) |
Feb 17, 2017 | 11.94 | 11.94 | 11.94 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 12.08 | 12.13 | 11.75 | 11.94 | 602,329 | -0.09(-0.78%) |
Feb 15, 2017 | 11.75 | 12.13 | 11.71 | 12.03 | 433,446 | +0.19(+1.58%) |
Feb 14, 2017 | 12.08 | 12.08 | 11.80 | 11.85 | 321,527 | -0.23(-1.94%) |
Feb 13, 2017 | 11.94 | 12.27 | 11.92 | 12.08 | 314,074 | +0.14(+1.18%) |
Feb 10, 2017 | 11.94 | 12.03 | 11.75 | 11.94 | 240,535 | -0.05(-0.39%) |
Feb 09, 2017 | 11.87 | 12.03 | 11.57 | 11.99 | 440,312 | +0.42(+3.64%) |
Feb 08, 2017 | 11.75 | 11.87 | 11.52 | 11.57 | 529,147 | -0.28(-2.37%) |
Feb 07, 2017 | 11.80 | 11.99 | 11.64 | 11.85 | 365,229 | +0.00(+0.00%) |
Feb 06, 2017 | 11.85 | 12.03 | 11.66 | 11.85 | 821,666 | -0.09(-0.78%) |
Feb 03, 2017 | 11.43 | 12.08 | 11.43 | 11.94 | 848,483 | +0.52(+4.51%) |
Feb 02, 2017 | 11.89 | 11.94 | 11.38 | 11.43 | 650,106 | -0.44(-3.75%) |
Feb 01, 2017 | 12.15 | 12.19 | 11.87 | 11.87 | 573,562 | -0.28(-2.29%) |
Jan 31, 2017 | 11.92 | 12.15 | 11.87 | 12.15 | 665,605 | +0.14(+1.16%) |
Jan 30, 2017 | 11.68 | 12.15 | 11.59 | 12.01 | 909,904 | +0.23(+1.97%) |
Jan 27, 2017 | 11.68 | 12.01 | 11.59 | 11.78 | 988,445 | +0.19(+1.60%) |
Jan 26, 2017 | 11.78 | 11.87 | 11.17 | 11.59 | 1,173,516 | -0.28(-2.34%) |
Jan 25, 2017 | 10.94 | 12.59 | 9.969 | 11.87 | 4,169,194 | -3.38(-22.19%) |
Jan 24, 2017 | 15.39 | 15.58 | 15.12 | 15.26 | 636,747 | -0.14(-0.90%) |
Jan 23, 2017 | 15.53 | 15.67 | 15.26 | 15.39 | 280,109 | -0.14(-0.90%) |
Jan 20, 2017 | 15.53 | 15.63 | 15.39 | 15.53 | 222,184 | +0.00(+0.00%) |
Jan 19, 2017 | 15.77 | 15.77 | 15.53 | 15.53 | 284,048 | -0.23(-1.47%) |
Jan 18, 2017 | 15.67 | 15.95 | 15.63 | 15.77 | 401,528 | +0.14(+0.89%) |
Jan 17, 2017 | 15.72 | 15.86 | 15.58 | 15.63 | 262,423 | -0.23(-1.46%) |
Jan 13, 2017 | 15.86 | 15.86 | 15.86 | 0 | +0.23(+1.48%) | |
Jan 12, 2017 | 15.95 | 15.95 | 15.58 | 15.63 | 311,188 | -0.37(-2.32%) |
Jan 11, 2017 | 16.04 | 16.23 | 15.77 | 16.00 | 377,340 | -0.14(-0.86%) |
Jan 10, 2017 | 16.14 | 16.23 | 16.03 | 16.14 | 286,170 | +0.00(+0.00%) |
Jan 09, 2017 | 16.27 | 16.32 | 16.09 | 16.14 | 291,874 | -0.19(-1.14%) |
Jan 06, 2017 | 16.37 | 16.46 | 16.11 | 16.32 | 472,010 | -0.05(-0.28%) |
Jan 05, 2017 | 16.51 | 16.60 | 16.27 | 16.37 | 243,207 | -0.14(-0.84%) |
Jan 04, 2017 | 16.55 | 16.74 | 16.44 | 16.51 | 358,563 | -0.05(-0.28%) |
Jan 03, 2017 | 16.51 | 16.65 | 16.37 | 16.55 | 145,715 | +0.14(+0.85%) |
Dec 30, 2016 | 16.41 | 16.41 | 16.41 | 0 | -0.09(-0.56%) | |
Dec 29, 2016 | 16.55 | 16.65 | 16.41 | 16.51 | 138,262 | +0.00(+0.00%) |
Dec 28, 2016 | 16.37 | 16.55 | 16.23 | 16.51 | 242,416 | +0.14(+0.85%) |
Dec 27, 2016 | 16.55 | 16.79 | 16.32 | 16.37 | 207,802 | -0.23(-1.40%) |
Dec 23, 2016 | 16.60 | 16.60 | 16.60 | 0 | +0.23(+1.42%) | |
Dec 22, 2016 | 16.41 | 16.46 | 16.14 | 16.37 | 232,036 | +0.05(+0.28%) |
Dec 21, 2016 | 16.18 | 16.51 | 16.04 | 16.32 | 216,983 | +0.05(+0.29%) |
Dec 20, 2016 | 16.23 | 16.79 | 16.09 | 16.27 | 442,580 | +0.05(+0.29%) |
Dec 19, 2016 | 16.55 | 16.65 | 16.18 | 16.23 | 280,232 | -0.28(-1.69%) |
Dec 16, 2016 | 16.79 | 16.88 | 16.41 | 16.51 | 1,024,204 | -0.23(-1.38%) |
Dec 15, 2016 | 16.88 | 17.02 | 16.60 | 16.74 | 405,132 | -0.14(-0.82%) |
Dec 14, 2016 | 17.06 | 17.16 | 16.79 | 16.88 | 345,427 | -0.23(-1.36%) |
Dec 13, 2016 | 16.88 | 17.23 | 16.83 | 17.11 | 350,745 | +0.28(+1.65%) |
Dec 12, 2016 | 16.60 | 16.97 | 16.60 | 16.83 | 409,877 | +0.14(+0.83%) |
Dec 09, 2016 | 16.69 | 16.79 | 16.55 | 16.69 | 302,110 | +0.00(+0.00%) |
Dec 08, 2016 | 16.46 | 16.74 | 16.39 | 16.69 | 469,322 | +0.19(+1.12%) |
Dec 07, 2016 | 16.46 | 16.69 | 16.23 | 16.51 | 344,892 | +0.00(+0.00%) |
Dec 06, 2016 | 16.46 | 16.65 | 16.32 | 16.51 | 271,955 | +0.05(+0.28%) |
Dec 05, 2016 | 16.23 | 16.51 | 16.14 | 16.46 | 268,344 | +0.28(+1.72%) |
Dec 02, 2016 | 16.14 | 16.37 | 16.02 | 16.18 | 408,983 | +0.09(+0.58%) |
Dec 01, 2016 | 16.04 | 16.46 | 15.95 | 16.09 | 299,153 | +0.05(+0.29%) |
Nov 30, 2016 | 15.90 | 16.04 | 15.77 | 16.04 | 182,231 | +0.19(+1.17%) |
Nov 29, 2016 | 15.81 | 15.86 | 15.53 | 15.86 | 460,955 | +0.14(+0.88%) |
Nov 28, 2016 | 16.04 | 16.18 | 15.58 | 15.72 | 410,146 | -0.28(-1.74%) |
Nov 25, 2016 | 16.00 | 16.04 | 15.90 | 16.00 | 106,777 | +0.05(+0.29%) |
Nov 23, 2016 | 15.95 | 15.95 | 15.95 | 0 | -0.05(-0.29%) | |
Nov 22, 2016 | 16.00 | 16.04 | 15.72 | 16.00 | 258,484 | +0.00(+0.00%) |
Nov 21, 2016 | 15.90 | 16.04 | 15.58 | 16.00 | 277,113 | +0.14(+0.88%) |
Nov 18, 2016 | 15.95 | 16.07 | 15.72 | 15.86 | 508,510 | -0.14(-0.87%) |
Nov 17, 2016 | 15.44 | 16.04 | 15.44 | 16.00 | 342,558 | +0.56(+3.60%) |
Nov 16, 2016 | 15.53 | 15.67 | 15.39 | 15.44 | 247,882 | -0.09(-0.59%) |
Nov 15, 2016 | 15.39 | 15.53 | 15.26 | 15.53 | 312,432 | +0.14(+0.89%) |
Nov 14, 2016 | 15.99 | 15.99 | 14.96 | 15.39 | 589,340 | -0.55(-3.45%) |
Nov 11, 2016 | 15.58 | 16.27 | 15.53 | 15.94 | 564,608 | +0.32(+2.05%) |
Nov 10, 2016 | 15.67 | 15.88 | 15.44 | 15.62 | 432,141 | +0.09(+0.59%) |
Nov 09, 2016 | 14.80 | 15.62 | 14.78 | 15.53 | 322,773 | +0.60(+3.99%) |
Nov 08, 2016 | 14.89 | 15.07 | 14.80 | 14.94 | 380,655 | -0.05(-0.31%) |
Nov 07, 2016 | 14.98 | 15.21 | 14.80 | 14.98 | 481,251 | +0.18(+1.24%) |
Nov 04, 2016 | 14.52 | 14.94 | 14.52 | 14.80 | 302,951 | +0.23(+1.57%) |
Nov 03, 2016 | 14.80 | 14.89 | 14.43 | 14.57 | 291,729 | -0.23(-1.55%) |
Nov 02, 2016 | 14.89 | 15.05 | 14.80 | 14.80 | 322,340 | -0.09(-0.62%) |
Nov 01, 2016 | 15.17 | 15.26 | 14.80 | 14.89 | 324,037 | -0.18(-1.22%) |
Oct 31, 2016 | 15.12 | 15.30 | 14.84 | 15.07 | 317,662 | +0.05(+0.30%) |
Oct 28, 2016 | 15.03 | 15.26 | 14.71 | 15.03 | 392,643 | -0.05(-0.30%) |
Oct 27, 2016 | 15.44 | 15.44 | 15.03 | 15.07 | 268,647 | -0.27(-1.79%) |
Oct 26, 2016 | 15.62 | 15.62 | 15.07 | 15.35 | 395,235 | -0.18(-1.18%) |
Oct 25, 2016 | 15.44 | 15.58 | 15.17 | 15.53 | 325,701 | +0.05(+0.30%) |
Oct 24, 2016 | 15.49 | 15.62 | 15.44 | 15.49 | 237,060 | +0.05(+0.30%) |
Oct 21, 2016 | 15.62 | 15.90 | 15.35 | 15.44 | 345,283 | -0.09(-0.59%) |
Oct 20, 2016 | 16.13 | 16.13 | 15.21 | 15.53 | 584,897 | -0.50(-3.14%) |
Oct 19, 2016 | 16.04 | 16.54 | 15.58 | 16.04 | 841,773 | -1.05(-6.17%) |
Oct 18, 2016 | 17.32 | 17.32 | 17.04 | 17.09 | 107,507 | +0.05(+0.27%) |
Oct 17, 2016 | 17.14 | 17.20 | 16.95 | 17.04 | 176,735 | -0.18(-1.06%) |
Oct 14, 2016 | 17.36 | 17.50 | 17.09 | 17.23 | 137,309 | +0.00(+0.00%) |
Oct 13, 2016 | 17.46 | 17.46 | 17.18 | 17.23 | 166,480 | -0.32(-1.83%) |
Oct 12, 2016 | 17.46 | 17.78 | 17.38 | 17.55 | 98,821 | +0.18(+1.06%) |
Oct 11, 2016 | 17.91 | 17.91 | 17.36 | 17.36 | 173,413 | -0.50(-2.82%) |
Oct 10, 2016 | 17.69 | 18.10 | 17.57 | 17.87 | 122,076 | +0.33(+1.88%) |
Oct 07, 2016 | 17.54 | 17.61 | 17.41 | 17.54 | 121,536 | +0.06(+0.37%) |
Oct 06, 2016 | 17.39 | 17.50 | 17.29 | 17.47 | 99,958 | +0.01(+0.05%) |
Oct 05, 2016 | 17.48 | 17.58 | 17.42 | 17.47 | 113,797 | +0.07(+0.42%) |
Oct 04, 2016 | 17.54 | 17.63 | 17.34 | 17.39 | 155,570 | -0.10(-0.58%) |
Oct 03, 2016 | 17.58 | 17.72 | 17.45 | 17.49 | 196,896 | -0.18(-1.04%) |
Sep 30, 2016 | 17.77 | 17.79 | 17.50 | 17.68 | 409,205 | +0.02(+0.10%) |
Sep 29, 2016 | 17.99 | 17.99 | 17.63 | 17.66 | 86,835 | -0.38(-2.13%) |
Sep 28, 2016 | 18.03 | 18.08 | 17.91 | 18.04 | 75,789 | +0.01(+0.05%) |
Sep 27, 2016 | 17.91 | 18.04 | 17.77 | 18.03 | 169,241 | +0.09(+0.51%) |
Sep 26, 2016 | 18.06 | 18.12 | 17.91 | 17.94 | 191,792 | -0.17(-0.96%) |
Sep 23, 2016 | 18.02 | 18.19 | 17.92 | 18.12 | 167,901 | +0.04(+0.20%) |
Sep 22, 2016 | 17.72 | 18.08 | 17.64 | 18.08 | 227,881 | +0.49(+2.76%) |
Sep 21, 2016 | 17.63 | 17.74 | 17.37 | 17.59 | 146,970 | +0.05(+0.26%) |
Sep 20, 2016 | 17.70 | 17.77 | 17.46 | 17.55 | 224,390 | -0.13(-0.73%) |
Sep 19, 2016 | 17.60 | 17.84 | 17.60 | 17.68 | 91,294 | +0.13(+0.73%) |
Sep 16, 2016 | 17.65 | 17.77 | 17.51 | 17.55 | 366,000 | -0.10(-0.57%) |
Sep 15, 2016 | 17.32 | 17.68 | 17.25 | 17.65 | 152,055 | +0.29(+1.69%) |
Sep 14, 2016 | 17.44 | 17.70 | 17.32 | 17.36 | 146,167 | -0.07(-0.42%) |
Sep 13, 2016 | 17.56 | 17.56 | 17.34 | 17.43 | 182,364 | -0.20(-1.14%) |
Sep 12, 2016 | 17.25 | 17.73 | 17.25 | 17.63 | 187,016 | +0.17(+1.00%) |
Sep 09, 2016 | 17.83 | 18.05 | 17.43 | 17.46 | 190,216 | -0.50(-2.81%) |
Sep 08, 2016 | 17.95 | 18.04 | 17.87 | 17.96 | 136,687 | -0.01(-0.05%) |
Sep 07, 2016 | 17.81 | 18.01 | 17.69 | 17.97 | 243,357 | +0.17(+0.98%) |
Sep 06, 2016 | 17.88 | 17.88 | 17.67 | 17.80 | 194,004 | -0.07(-0.41%) |
Sep 02, 2016 | 18.00 | 17.87 | 17.87 | 17.87 | 195,231 | -0.05(-0.26%) |
Sep 01, 2016 | 17.84 | 18.02 | 17.64 | 17.91 | 182,362 | +0.09(+0.51%) |
Aug 31, 2016 | 17.80 | 17.98 | 17.61 | 17.82 | 217,229 | -0.03(-0.15%) |
Aug 30, 2016 | 17.90 | 17.94 | 17.79 | 17.85 | 78,251 | -0.04(-0.21%) |
Aug 29, 2016 | 17.71 | 17.92 | 17.61 | 17.89 | 126,983 | +0.26(+1.46%) |
Aug 26, 2016 | 17.61 | 17.83 | 17.30 | 17.63 | 168,093 | -0.01(-0.05%) |
Aug 25, 2016 | 17.45 | 17.80 | 17.32 | 17.64 | 209,391 | +0.23(+1.32%) |
Aug 24, 2016 | 17.51 | 17.61 | 17.39 | 17.41 | 183,844 | -0.06(-0.37%) |
Aug 23, 2016 | 17.53 | 17.65 | 17.47 | 17.47 | 188,977 | -0.05(-0.31%) |
Aug 22, 2016 | 17.33 | 17.62 | 17.26 | 17.53 | 186,241 | +0.16(+0.90%) |
Aug 19, 2016 | 17.46 | 17.46 | 17.25 | 17.37 | 387,310 | -0.08(-0.47%) |
Aug 18, 2016 | 17.43 | 17.58 | 17.36 | 17.46 | 385,554 | -0.01(-0.05%) |
Aug 17, 2016 | 17.50 | 17.69 | 17.41 | 17.47 | 277,680 | -0.04(-0.21%) |
Aug 16, 2016 | 17.68 | 17.73 | 17.49 | 17.50 | 194,900 | -0.18(-1.04%) |
Aug 15, 2016 | 17.86 | 18.02 | 17.69 | 17.69 | 179,862 | -0.08(-0.46%) |
Aug 12, 2016 | 17.88 | 17.97 | 17.76 | 17.77 | 129,516 | -0.09(-0.51%) |
Aug 11, 2016 | 17.88 | 18.01 | 17.69 | 17.86 | 506,323 | +0.05(+0.31%) |
Aug 10, 2016 | 17.83 | 17.91 | 17.66 | 17.80 | 290,697 | -0.07(-0.41%) |
Aug 09, 2016 | 17.78 | 17.89 | 17.72 | 17.88 | 169,253 | +0.10(+0.57%) |
Aug 08, 2016 | 17.83 | 17.83 | 17.60 | 17.78 | 150,880 | -0.03(-0.15%) |
Aug 05, 2016 | 17.73 | 17.88 | 17.60 | 17.80 | 152,009 | +0.18(+1.04%) |
Aug 04, 2016 | 17.67 | 17.78 | 17.59 | 17.62 | 157,022 | +0.01(+0.05%) |
Aug 03, 2016 | 17.53 | 17.71 | 17.36 | 17.61 | 232,911 | +0.12(+0.67%) |
Aug 02, 2016 | 17.68 | 17.78 | 17.33 | 17.49 | 213,663 | -0.24(-1.33%) |
Aug 01, 2016 | 17.52 | 17.80 | 17.45 | 17.73 | 361,191 | +0.17(+0.98%) |
Jul 29, 2016 | 17.97 | 18.01 | 17.30 | 17.56 | 649,467 | -0.58(-3.20%) |
Jul 28, 2016 | 18.42 | 18.59 | 17.97 | 18.14 | 373,716 | -0.44(-2.34%) |
Jul 27, 2016 | 18.55 | 18.58 | 18.43 | 18.57 | 153,422 | +0.07(+0.39%) |
Jul 26, 2016 | 18.40 | 18.56 | 18.26 | 18.50 | 109,707 | +0.16(+0.89%) |
Jul 25, 2016 | 18.37 | 18.37 | 18.26 | 18.34 | 131,309 | -0.03(-0.15%) |
Jul 22, 2016 | 18.33 | 18.58 | 18.25 | 18.36 | 359,297 | +0.01(+0.05%) |
Jul 21, 2016 | 18.30 | 18.52 | 18.17 | 18.36 | 237,026 | +0.10(+0.55%) |
Jul 20, 2016 | 18.20 | 18.37 | 18.07 | 18.26 | 114,106 | +0.18(+1.00%) |
Jul 19, 2016 | 18.25 | 18.38 | 18.07 | 18.07 | 151,767 | -0.17(-0.94%) |
Jul 18, 2016 | 18.36 | 18.39 | 18.14 | 18.25 | 159,569 | -0.16(-0.89%) |
Jul 15, 2016 | 18.59 | 18.63 | 18.33 | 18.41 | 147,620 | -0.05(-0.30%) |
Jul 14, 2016 | 18.60 | 18.70 | 18.38 | 18.46 | 159,847 | -0.03(-0.15%) |
Jul 13, 2016 | 18.61 | 18.75 | 18.48 | 18.49 | 335,219 | -0.01(-0.05%) |
Jul 12, 2016 | 18.40 | 18.56 | 18.34 | 18.50 | 210,377 | +0.17(+0.94%) |
Jul 11, 2016 | 18.28 | 18.34 | 18.17 | 18.33 | 259,123 | +0.15(+0.85%) |
Jul 08, 2016 | 18.14 | 18.30 | 18.00 | 18.17 | 235,654 | +0.17(+0.96%) |
Jul 07, 2016 | 18.01 | 18.04 | 17.77 | 18.00 | 197,001 | +0.18(+1.02%) |
Jul 05, 2016 | 17.80 | 18.03 | 17.78 | 17.82 | 415,569 | -0.01(-0.05%) |
Jul 01, 2016 | 17.70 | 17.83 | 17.83 | 17.83 | 207,848 | +0.15(+0.82%) |
Jun 30, 2016 | 17.52 | 17.69 | 17.31 | 17.68 | 374,904 | +0.15(+0.88%) |
Jun 29, 2016 | 16.99 | 17.60 | 16.84 | 17.53 | 440,758 | +0.76(+4.54%) |
Jun 28, 2016 | 16.67 | 16.91 | 16.50 | 16.77 | 170,311 | +0.27(+1.65%) |
Jun 27, 2016 | 16.71 | 16.80 | 16.43 | 16.50 | 193,932 | -0.34(-1.99%) |
Jun 24, 2016 | 16.78 | 17.12 | 16.77 | 16.83 | 506,166 | -0.52(-2.98%) |
Jun 23, 2016 | 17.25 | 17.47 | 17.24 | 17.35 | 233,655 | +0.20(+1.16%) |
Jun 22, 2016 | 17.14 | 17.23 | 17.06 | 17.15 | 246,300 | +0.04(+0.21%) |
Jun 21, 2016 | 17.39 | 17.39 | 17.05 | 17.11 | 323,366 | -0.24(-1.36%) |
Jun 20, 2016 | 17.48 | 17.60 | 17.32 | 17.35 | 403,864 | +0.10(+0.58%) |
Jun 17, 2016 | 17.52 | 17.52 | 17.25 | 17.25 | 298,028 | -0.31(-1.76%) |
Jun 16, 2016 | 17.36 | 17.62 | 17.17 | 17.56 | 303,571 | +0.15(+0.83%) |
Jun 15, 2016 | 17.74 | 17.74 | 17.40 | 17.41 | 169,318 | -0.28(-1.59%) |
Jun 14, 2016 | 17.52 | 17.76 | 17.38 | 17.69 | 161,938 | +0.15(+0.88%) |
Jun 13, 2016 | 17.59 | 17.67 | 17.37 | 17.54 | 129,694 | -0.06(-0.36%) |
Jun 10, 2016 | 17.67 | 17.79 | 17.49 | 17.60 | 131,318 | -0.15(-0.87%) |
Jun 09, 2016 | 17.78 | 17.92 | 17.74 | 17.76 | 136,787 | -0.11(-0.61%) |
Jun 08, 2016 | 17.78 | 18.02 | 17.73 | 17.87 | 106,055 | +0.08(+0.46%) |
Jun 07, 2016 | 17.87 | 17.94 | 17.65 | 17.78 | 154,840 | -0.03(-0.15%) |
Jun 06, 2016 | 17.70 | 17.94 | 17.68 | 17.81 | 110,165 | +0.18(+1.03%) |
Jun 03, 2016 | 17.63 | 17.73 | 17.50 | 17.63 | 138,332 | +0.02(+0.10%) |
Jun 02, 2016 | 17.69 | 17.76 | 17.52 | 17.61 | 197,978 | -0.11(-0.61%) |
Jun 01, 2016 | 17.58 | 17.74 | 17.52 | 17.72 | 248,952 | +0.05(+0.31%) |
May 31, 2016 | 17.68 | 17.73 | 17.52 | 17.67 | 201,645 | +0.05(+0.31%) |
May 27, 2016 | 17.43 | 17.61 | 17.61 | 17.61 | 167,381 | +0.18(+1.04%) |
May 26, 2016 | 17.43 | 17.54 | 17.35 | 17.43 | 161,139 | +0.00(+0.00%) |
May 25, 2016 | 17.43 | 17.61 | 17.23 | 17.43 | 218,788 | +0.00(+0.00%) |
May 24, 2016 | 17.00 | 17.48 | 16.93 | 17.43 | 254,165 | +0.45(+2.67%) |
May 23, 2016 | 17.10 | 17.16 | 16.80 | 16.98 | 181,637 | -0.09(-0.53%) |
May 20, 2016 | 16.96 | 17.09 | 16.67 | 17.07 | 315,505 | +0.21(+1.24%) |
May 19, 2016 | 17.10 | 17.16 | 16.80 | 16.86 | 188,913 | -0.29(-1.69%) |
May 18, 2016 | 16.95 | 17.26 | 16.95 | 17.15 | 124,164 | +0.12(+0.69%) |
May 17, 2016 | 17.39 | 17.45 | 16.91 | 17.03 | 293,696 | -0.33(-1.88%) |
May 16, 2016 | 17.03 | 17.41 | 17.03 | 17.36 | 195,424 | +0.33(+1.92%) |
May 13, 2016 | 17.09 | 17.10 | 16.83 | 17.03 | 181,460 | -0.02(-0.13%) |
May 12, 2016 | 17.14 | 17.20 | 16.75 | 17.05 | 270,382 | -0.10(-0.56%) |
May 11, 2016 | 17.35 | 17.35 | 17.09 | 17.15 | 267,669 | -0.27(-1.56%) |
May 10, 2016 | 17.59 | 17.59 | 17.29 | 17.42 | 160,564 | -0.09(-0.52%) |
May 09, 2016 | 17.33 | 17.59 | 17.31 | 17.51 | 175,718 | +0.14(+0.78%) |
May 06, 2016 | 17.29 | 17.49 | 17.25 | 17.38 | 284,555 | +0.02(+0.10%) |
May 05, 2016 | 17.51 | 17.54 | 17.33 | 17.36 | 175,094 | -0.06(-0.36%) |
May 04, 2016 | 17.29 | 17.56 | 17.14 | 17.42 | 254,505 | +0.01(+0.05%) |
May 03, 2016 | 17.27 | 17.73 | 17.13 | 17.41 | 451,947 | -0.03(-0.15%) |