Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.14 | 20.14 | 19.14 | 19.77 | 573,919 | -0.28(-1.39%) |
Apr 27, 2017 | 20.00 | 20.35 | 19.73 | 20.05 | 773,441 | +0.14(+0.70%) |
Apr 26, 2017 | 19.31 | 19.96 | 19.19 | 19.91 | 545,948 | +0.51(+2.62%) |
Apr 25, 2017 | 19.50 | 19.59 | 19.13 | 19.40 | 325,694 | +0.05(+0.24%) |
Apr 24, 2017 | 19.40 | 19.63 | 18.96 | 19.36 | 367,852 | +0.09(+0.48%) |
Apr 21, 2017 | 19.13 | 19.36 | 18.85 | 19.27 | 438,498 | +0.09(+0.48%) |
Apr 20, 2017 | 18.85 | 19.27 | 18.50 | 19.17 | 664,819 | +0.42(+2.22%) |
Apr 19, 2017 | 19.73 | 19.77 | 18.71 | 18.76 | 682,238 | -0.65(-3.33%) |
Apr 18, 2017 | 18.48 | 20.70 | 18.16 | 19.40 | 2,160,407 | +1.48(+8.25%) |
Apr 17, 2017 | 17.69 | 18.18 | 17.60 | 17.93 | 727,554 | +0.23(+1.31%) |
Apr 13, 2017 | 18.06 | 18.16 | 17.65 | 17.69 | 232,362 | -0.37(-2.05%) |
Apr 12, 2017 | 18.25 | 18.25 | 17.93 | 18.06 | 191,770 | -0.23(-1.26%) |
Apr 11, 2017 | 17.79 | 18.34 | 17.79 | 18.30 | 273,035 | +0.46(+2.59%) |
Apr 10, 2017 | 17.74 | 17.97 | 17.56 | 17.83 | 184,680 | +0.09(+0.52%) |
Apr 07, 2017 | 17.69 | 17.88 | 17.56 | 17.74 | 256,197 | +0.05(+0.26%) |
Apr 06, 2017 | 17.60 | 17.97 | 17.47 | 17.69 | 300,467 | +0.05(+0.26%) |
Apr 05, 2017 | 17.88 | 17.93 | 17.46 | 17.65 | 330,598 | -0.14(-0.78%) |
Apr 04, 2017 | 17.65 | 17.97 | 17.56 | 17.79 | 266,441 | +0.09(+0.52%) |
Apr 03, 2017 | 17.79 | 17.88 | 17.51 | 17.69 | 432,011 | -0.09(-0.52%) |
Mar 31, 2017 | 17.32 | 17.93 | 17.32 | 17.79 | 553,505 | +0.46(+2.67%) |
Mar 30, 2017 | 17.23 | 17.42 | 17.09 | 17.32 | 404,110 | +0.05(+0.27%) |
Mar 29, 2017 | 16.96 | 17.32 | 16.96 | 17.28 | 204,363 | +0.28(+1.63%) |
Mar 28, 2017 | 17.46 | 17.46 | 16.96 | 17.00 | 311,908 | -0.55(-3.16%) |
Mar 27, 2017 | 17.14 | 17.69 | 16.91 | 17.56 | 279,432 | +0.23(+1.33%) |
Mar 24, 2017 | 17.32 | 17.46 | 17.02 | 17.32 | 216,657 | +0.09(+0.54%) |
Mar 23, 2017 | 17.19 | 17.46 | 17.14 | 17.23 | 190,963 | +0.09(+0.54%) |
Mar 22, 2017 | 17.46 | 17.60 | 16.91 | 17.14 | 429,034 | -0.37(-2.11%) |
Mar 21, 2017 | 18.25 | 18.25 | 17.37 | 17.51 | 473,656 | -0.60(-3.32%) |
Mar 20, 2017 | 18.02 | 18.30 | 17.83 | 18.11 | 386,842 | +0.09(+0.51%) |
Mar 17, 2017 | 17.74 | 18.02 | 17.53 | 18.02 | 611,721 | +0.18(+1.04%) |
Mar 16, 2017 | 17.37 | 17.93 | 17.32 | 17.83 | 360,520 | +0.55(+3.21%) |
Mar 15, 2017 | 16.96 | 17.42 | 16.86 | 17.28 | 179,194 | +0.32(+1.91%) |
Mar 14, 2017 | 17.09 | 17.28 | 16.77 | 16.96 | 219,132 | -0.37(-2.13%) |
Mar 13, 2017 | 16.91 | 17.42 | 16.72 | 17.32 | 270,145 | +0.42(+2.46%) |
Mar 10, 2017 | 16.45 | 17.56 | 16.31 | 16.91 | 424,226 | +0.51(+3.10%) |
Mar 09, 2017 | 16.40 | 16.59 | 16.26 | 16.40 | 259,042 | -0.05(-0.28%) |
Mar 08, 2017 | 16.54 | 16.59 | 16.22 | 16.45 | 234,322 | +0.00(+0.00%) |
Mar 07, 2017 | 16.49 | 16.59 | 16.17 | 16.45 | 236,285 | -0.05(-0.28%) |
Mar 06, 2017 | 16.49 | 16.65 | 15.99 | 16.49 | 239,032 | -0.05(-0.28%) |
Mar 03, 2017 | 16.49 | 16.68 | 16.33 | 16.54 | 325,963 | +0.05(+0.28%) |
Mar 02, 2017 | 16.45 | 16.76 | 16.26 | 16.49 | 136,437 | +0.05(+0.28%) |
Mar 01, 2017 | 16.49 | 16.68 | 16.24 | 16.45 | 391,254 | +0.23(+1.42%) |
Feb 28, 2017 | 16.49 | 16.49 | 16.08 | 16.22 | 281,280 | -0.28(-1.68%) |
Feb 27, 2017 | 16.22 | 16.59 | 16.22 | 16.49 | 239,065 | +0.28(+1.70%) |
Feb 24, 2017 | 16.17 | 16.40 | 15.99 | 16.22 | 188,111 | -0.14(-0.85%) |
Feb 23, 2017 | 16.49 | 16.59 | 15.94 | 16.35 | 351,932 | -0.14(-0.84%) |
Feb 22, 2017 | 16.54 | 16.59 | 16.26 | 16.49 | 247,362 | -0.09(-0.56%) |
Feb 21, 2017 | 16.31 | 16.68 | 16.26 | 16.59 | 300,052 | +0.28(+1.69%) |
Feb 17, 2017 | 16.31 | 16.31 | 16.31 | 0 | -0.51(-3.01%) | |
Feb 16, 2017 | 16.68 | 16.91 | 16.08 | 16.82 | 617,369 | +0.18(+1.11%) |
Feb 15, 2017 | 16.12 | 16.63 | 15.99 | 16.63 | 899,634 | +0.69(+4.34%) |
Feb 14, 2017 | 17.23 | 17.51 | 15.89 | 15.94 | 1,615,550 | -2.49(-13.50%) |
Feb 13, 2017 | 19.12 | 19.12 | 18.24 | 18.43 | 741,551 | -0.41(-2.20%) |
Feb 10, 2017 | 17.74 | 19.26 | 17.74 | 18.84 | 1,203,924 | +1.15(+6.51%) |
Feb 09, 2017 | 17.41 | 18.15 | 17.37 | 17.69 | 514,521 | +0.28(+1.59%) |
Feb 08, 2017 | 17.14 | 17.46 | 17.00 | 17.41 | 139,173 | +0.23(+1.34%) |
Feb 07, 2017 | 17.37 | 17.60 | 17.18 | 17.18 | 141,242 | -0.14(-0.80%) |
Feb 06, 2017 | 17.64 | 17.69 | 17.09 | 17.32 | 123,100 | -0.37(-2.08%) |
Feb 03, 2017 | 17.32 | 17.74 | 17.32 | 17.69 | 137,868 | +0.41(+2.40%) |
Feb 02, 2017 | 17.64 | 17.74 | 17.18 | 17.28 | 146,607 | -0.41(-2.34%) |
Feb 01, 2017 | 17.78 | 17.97 | 17.53 | 17.69 | 170,759 | +0.09(+0.52%) |
Jan 31, 2017 | 17.55 | 17.83 | 17.32 | 17.60 | 218,883 | -0.05(-0.26%) |
Jan 30, 2017 | 17.41 | 17.97 | 17.28 | 17.64 | 259,925 | +0.00(+0.00%) |
Jan 27, 2017 | 17.78 | 17.83 | 17.51 | 17.64 | 75,914 | -0.14(-0.78%) |
Jan 26, 2017 | 17.88 | 17.97 | 17.51 | 17.78 | 141,602 | -0.09(-0.52%) |
Jan 25, 2017 | 17.92 | 18.24 | 17.78 | 17.88 | 169,691 | +0.09(+0.52%) |
Jan 24, 2017 | 17.32 | 17.92 | 17.28 | 17.78 | 215,250 | +0.51(+2.93%) |
Jan 23, 2017 | 17.28 | 17.46 | 16.95 | 17.28 | 216,734 | -0.05(-0.27%) |
Jan 20, 2017 | 17.37 | 17.55 | 17.18 | 17.32 | 167,169 | +0.00(+0.00%) |
Jan 19, 2017 | 17.97 | 17.97 | 17.23 | 17.32 | 141,392 | -0.64(-3.59%) |
Jan 18, 2017 | 17.69 | 18.29 | 17.51 | 17.97 | 525,793 | +0.32(+1.83%) |
Jan 17, 2017 | 17.92 | 18.11 | 17.51 | 17.64 | 465,217 | -0.28(-1.54%) |
Jan 13, 2017 | 17.92 | 17.92 | 17.92 | 0 | +0.18(+1.04%) | |
Jan 12, 2017 | 17.60 | 17.78 | 17.18 | 17.74 | 243,650 | +0.09(+0.52%) |
Jan 11, 2017 | 17.41 | 17.97 | 17.28 | 17.64 | 214,335 | +0.18(+1.06%) |
Jan 10, 2017 | 17.23 | 17.74 | 17.00 | 17.46 | 290,944 | +0.18(+1.07%) |
Jan 09, 2017 | 17.51 | 17.60 | 17.14 | 17.28 | 238,705 | -0.18(-1.06%) |
Jan 06, 2017 | 17.74 | 18.01 | 16.68 | 17.46 | 168,216 | -0.18(-1.04%) |
Jan 05, 2017 | 18.11 | 18.24 | 17.64 | 17.64 | 192,664 | -0.55(-3.04%) |
Jan 04, 2017 | 18.11 | 18.66 | 17.51 | 18.20 | 302,403 | +0.05(+0.25%) |
Jan 03, 2017 | 18.06 | 18.52 | 17.76 | 18.15 | 409,066 | +0.14(+0.77%) |
Dec 30, 2016 | 18.01 | 18.01 | 18.01 | 0 | -0.55(-2.98%) | |
Dec 29, 2016 | 18.43 | 18.80 | 18.20 | 18.57 | 165,341 | +0.14(+0.75%) |
Dec 28, 2016 | 18.84 | 19.03 | 18.38 | 18.43 | 145,417 | -0.44(-2.32%) |
Dec 27, 2016 | 18.89 | 19.26 | 18.80 | 18.87 | 181,896 | -0.02(-0.12%) |
Dec 23, 2016 | 18.89 | 18.89 | 18.89 | 0 | +0.09(+0.49%) | |
Dec 22, 2016 | 18.98 | 19.16 | 18.75 | 18.80 | 174,317 | -0.28(-1.45%) |
Dec 21, 2016 | 19.16 | 19.35 | 18.98 | 19.07 | 190,158 | -0.23(-1.19%) |
Dec 20, 2016 | 19.03 | 19.30 | 18.84 | 19.30 | 301,046 | +0.37(+1.95%) |
Dec 19, 2016 | 18.93 | 19.35 | 18.80 | 18.93 | 255,266 | +0.00(+0.00%) |
Dec 16, 2016 | 19.03 | 19.35 | 18.80 | 18.93 | 885,376 | -0.05(-0.24%) |
Dec 15, 2016 | 19.16 | 19.67 | 18.84 | 18.98 | 400,721 | -0.18(-0.96%) |
Dec 14, 2016 | 19.40 | 19.49 | 18.98 | 19.16 | 409,974 | -0.28(-1.42%) |
Dec 13, 2016 | 19.53 | 19.72 | 19.26 | 19.44 | 337,794 | +0.00(+0.00%) |
Dec 12, 2016 | 19.21 | 19.67 | 19.19 | 19.44 | 371,253 | +0.09(+0.48%) |
Dec 09, 2016 | 19.30 | 19.58 | 19.21 | 19.35 | 365,226 | +0.05(+0.24%) |
Dec 08, 2016 | 18.89 | 19.30 | 18.61 | 19.30 | 244,201 | +0.41(+2.19%) |
Dec 07, 2016 | 18.43 | 19.07 | 18.43 | 18.89 | 254,028 | +0.46(+2.50%) |
Dec 06, 2016 | 18.61 | 18.61 | 17.97 | 18.43 | 307,423 | -0.18(-0.99%) |
Dec 05, 2016 | 18.01 | 18.70 | 17.92 | 18.61 | 281,814 | +0.69(+3.86%) |
Dec 02, 2016 | 17.74 | 18.15 | 17.37 | 17.92 | 190,663 | +0.21(+1.17%) |
Dec 01, 2016 | 18.52 | 18.61 | 17.51 | 17.71 | 350,618 | -0.76(-4.11%) |
Nov 30, 2016 | 18.47 | 18.61 | 18.20 | 18.47 | 380,752 | +0.09(+0.50%) |
Nov 29, 2016 | 18.47 | 18.75 | 18.34 | 18.38 | 186,699 | -0.14(-0.75%) |
Nov 28, 2016 | 18.47 | 18.80 | 18.38 | 18.52 | 357,995 | -0.05(-0.25%) |
Nov 25, 2016 | 18.80 | 18.80 | 18.47 | 18.57 | 128,105 | -0.14(-0.74%) |
Nov 23, 2016 | 18.70 | 18.70 | 18.70 | 0 | +0.05(+0.25%) | |
Nov 22, 2016 | 18.20 | 18.68 | 18.20 | 18.66 | 562,327 | +0.51(+2.79%) |
Nov 21, 2016 | 17.97 | 18.24 | 17.78 | 18.15 | 641,582 | +0.28(+1.55%) |
Nov 18, 2016 | 17.60 | 18.01 | 17.60 | 17.88 | 551,438 | +0.18(+1.04%) |
Nov 17, 2016 | 17.88 | 17.88 | 17.48 | 17.69 | 278,155 | +0.00(+0.00%) |
Nov 16, 2016 | 17.46 | 17.88 | 17.41 | 17.69 | 300,848 | +0.14(+0.79%) |
Nov 15, 2016 | 17.41 | 17.69 | 17.30 | 17.55 | 381,025 | +0.14(+0.79%) |
Nov 14, 2016 | 17.18 | 17.74 | 17.09 | 17.41 | 359,249 | +0.32(+1.89%) |
Nov 11, 2016 | 16.22 | 17.14 | 16.22 | 17.09 | 592,995 | +0.92(+5.70%) |
Nov 10, 2016 | 16.12 | 16.40 | 15.76 | 16.17 | 428,131 | +0.09(+0.57%) |
Nov 09, 2016 | 15.48 | 16.12 | 14.74 | 16.08 | 461,947 | +0.41(+2.65%) |
Nov 08, 2016 | 15.66 | 15.82 | 15.48 | 15.66 | 734,577 | +0.00(+0.00%) |
Nov 07, 2016 | 15.57 | 15.66 | 15.34 | 15.66 | 192,677 | +0.32(+2.10%) |
Nov 04, 2016 | 15.16 | 15.66 | 15.16 | 15.34 | 225,451 | +0.28(+1.83%) |
Nov 03, 2016 | 14.97 | 15.34 | 14.79 | 15.06 | 288,635 | +0.05(+0.31%) |
Nov 02, 2016 | 15.30 | 15.34 | 14.88 | 15.02 | 381,834 | -0.23(-1.51%) |
Nov 01, 2016 | 15.66 | 15.85 | 15.25 | 15.25 | 345,770 | -0.37(-2.36%) |
Oct 31, 2016 | 15.71 | 15.71 | 15.39 | 15.62 | 391,802 | -0.05(-0.29%) |
Oct 28, 2016 | 15.34 | 15.71 | 15.30 | 15.66 | 313,781 | +0.28(+1.80%) |
Oct 27, 2016 | 15.76 | 15.76 | 15.30 | 15.39 | 362,842 | -0.23(-1.47%) |
Oct 26, 2016 | 15.89 | 16.12 | 15.53 | 15.62 | 317,370 | -0.41(-2.59%) |
Oct 25, 2016 | 16.31 | 16.31 | 15.78 | 16.03 | 342,233 | -0.18(-1.14%) |
Oct 24, 2016 | 16.40 | 16.68 | 16.08 | 16.22 | 408,851 | -0.09(-0.57%) |
Oct 21, 2016 | 15.94 | 16.35 | 15.94 | 16.31 | 387,398 | +0.23(+1.43%) |
Oct 20, 2016 | 16.26 | 16.31 | 15.85 | 16.08 | 425,754 | -0.28(-1.69%) |
Oct 19, 2016 | 16.82 | 16.82 | 15.96 | 16.35 | 913,134 | -0.37(-2.20%) |
Oct 18, 2016 | 16.31 | 17.18 | 15.48 | 16.72 | 1,870,145 | +1.29(+8.36%) |
Oct 17, 2016 | 15.25 | 15.76 | 15.25 | 15.43 | 904,643 | +0.09(+0.60%) |
Oct 14, 2016 | 14.97 | 15.64 | 14.83 | 15.34 | 860,394 | +0.32(+2.15%) |
Oct 13, 2016 | 14.93 | 15.25 | 14.70 | 15.02 | 418,121 | -0.14(-0.91%) |
Oct 12, 2016 | 14.88 | 15.43 | 14.74 | 15.16 | 501,876 | +0.37(+2.49%) |
Oct 11, 2016 | 15.39 | 15.39 | 14.74 | 14.79 | 473,425 | -0.60(-3.89%) |
Oct 10, 2016 | 15.62 | 15.62 | 15.32 | 15.39 | 454,154 | -0.09(-0.59%) |
Oct 07, 2016 | 15.71 | 15.71 | 15.32 | 15.48 | 762,256 | -0.14(-0.88%) |
Oct 06, 2016 | 15.48 | 15.89 | 15.36 | 15.62 | 677,204 | +0.05(+0.30%) |
Oct 05, 2016 | 15.43 | 15.66 | 15.27 | 15.57 | 730,986 | +0.18(+1.20%) |
Oct 04, 2016 | 15.39 | 15.48 | 15.20 | 15.39 | 596,989 | +0.00(+0.00%) |
Oct 03, 2016 | 15.02 | 15.48 | 14.97 | 15.39 | 742,380 | +0.14(+0.91%) |
Sep 30, 2016 | 15.49 | 15.55 | 15.18 | 15.25 | 5,065,004 | -0.11(-0.72%) |
Sep 29, 2016 | 15.40 | 15.63 | 15.34 | 15.36 | 763,488 | -0.13(-0.83%) |
Sep 28, 2016 | 15.25 | 15.70 | 14.99 | 15.49 | 1,966,874 | +1.35(+9.58%) |
Sep 27, 2016 | 14.12 | 14.23 | 13.93 | 14.13 | 298,738 | -0.05(-0.32%) |
Sep 26, 2016 | 14.41 | 14.60 | 14.15 | 14.18 | 329,746 | -0.33(-2.29%) |
Sep 23, 2016 | 14.52 | 14.71 | 14.49 | 14.51 | 202,417 | -0.02(-0.13%) |
Sep 22, 2016 | 14.33 | 14.54 | 14.26 | 14.53 | 337,877 | +0.28(+1.94%) |
Sep 21, 2016 | 14.03 | 14.29 | 14.02 | 14.25 | 223,476 | +0.22(+1.58%) |
Sep 20, 2016 | 14.44 | 14.85 | 13.87 | 14.03 | 602,862 | -0.38(-2.62%) |
Sep 19, 2016 | 14.86 | 14.97 | 14.30 | 14.41 | 352,102 | -0.43(-2.92%) |
Sep 16, 2016 | 14.90 | 15.00 | 14.83 | 14.84 | 728,330 | -0.09(-0.62%) |
Sep 15, 2016 | 14.64 | 14.95 | 14.54 | 14.94 | 248,612 | +0.26(+1.76%) |
Sep 14, 2016 | 14.51 | 14.82 | 14.44 | 14.68 | 384,780 | +0.18(+1.27%) |
Sep 13, 2016 | 14.76 | 14.91 | 14.43 | 14.49 | 306,912 | -0.38(-2.54%) |
Sep 12, 2016 | 14.39 | 14.91 | 14.39 | 14.87 | 541,123 | +0.35(+2.41%) |
Sep 09, 2016 | 14.85 | 14.87 | 14.52 | 14.52 | 351,085 | -0.41(-2.78%) |
Sep 08, 2016 | 15.06 | 15.11 | 14.90 | 14.94 | 366,181 | -0.13(-0.86%) |
Sep 07, 2016 | 15.02 | 15.10 | 14.81 | 15.06 | 434,501 | +0.07(+0.49%) |
Sep 06, 2016 | 15.06 | 15.16 | 14.81 | 14.99 | 436,642 | -0.10(-0.67%) |
Sep 02, 2016 | 14.74 | 15.09 | 15.09 | 15.09 | 645,109 | +0.43(+2.95%) |
Sep 01, 2016 | 14.40 | 14.86 | 14.36 | 14.66 | 950,665 | +0.33(+2.32%) |
Aug 31, 2016 | 14.23 | 14.48 | 13.87 | 14.33 | 904,478 | +0.14(+0.97%) |
Aug 30, 2016 | 14.70 | 14.79 | 14.16 | 14.19 | 987,304 | -0.54(-3.69%) |
Aug 29, 2016 | 15.07 | 15.11 | 14.70 | 14.73 | 551,389 | -0.28(-1.84%) |
Aug 26, 2016 | 15.18 | 15.31 | 14.75 | 15.01 | 479,956 | -0.27(-1.75%) |
Aug 25, 2016 | 15.32 | 15.50 | 15.19 | 15.28 | 467,588 | -0.04(-0.24%) |
Aug 24, 2016 | 15.44 | 15.61 | 15.11 | 15.31 | 810,277 | -0.40(-2.52%) |
Aug 23, 2016 | 15.55 | 15.98 | 15.55 | 15.71 | 507,051 | +0.08(+0.53%) |
Aug 22, 2016 | 15.55 | 15.68 | 15.44 | 15.63 | 210,581 | +0.00(+0.00%) |
Aug 19, 2016 | 15.83 | 15.95 | 15.55 | 15.63 | 311,015 | -0.29(-1.80%) |
Aug 18, 2016 | 15.54 | 15.91 | 15.48 | 15.91 | 320,083 | +0.32(+2.07%) |
Aug 17, 2016 | 15.44 | 15.76 | 15.41 | 15.59 | 260,272 | +0.13(+0.83%) |
Aug 16, 2016 | 15.56 | 15.74 | 15.44 | 15.46 | 325,958 | -0.19(-1.24%) |
Aug 15, 2016 | 15.72 | 15.85 | 15.56 | 15.65 | 226,321 | +0.05(+0.30%) |
Aug 12, 2016 | 15.65 | 15.72 | 15.35 | 15.61 | 375,329 | -0.06(-0.35%) |
Aug 11, 2016 | 15.65 | 15.88 | 15.45 | 15.66 | 257,440 | +0.01(+0.06%) |
Aug 10, 2016 | 15.87 | 15.90 | 15.45 | 15.65 | 222,910 | -0.14(-0.88%) |
Aug 09, 2016 | 16.10 | 16.23 | 15.78 | 15.79 | 231,463 | -0.38(-2.34%) |
Aug 08, 2016 | 16.19 | 16.35 | 15.87 | 16.17 | 472,779 | -0.02(-0.11%) |
Aug 05, 2016 | 15.91 | 16.26 | 15.85 | 16.19 | 457,082 | +0.52(+3.29%) |
Aug 04, 2016 | 15.67 | 15.88 | 15.62 | 15.67 | 182,247 | -0.02(-0.12%) |
Aug 03, 2016 | 15.62 | 15.83 | 15.49 | 15.69 | 309,070 | +0.06(+0.35%) |
Aug 02, 2016 | 15.68 | 15.74 | 15.50 | 15.64 | 545,961 | -0.05(-0.29%) |
Aug 01, 2016 | 15.78 | 16.00 | 15.57 | 15.68 | 405,616 | -0.03(-0.18%) |
Jul 29, 2016 | 15.88 | 16.05 | 15.28 | 15.71 | 645,910 | -0.14(-0.87%) |
Jul 28, 2016 | 15.90 | 16.08 | 15.68 | 15.85 | 404,721 | -0.20(-1.26%) |
Jul 27, 2016 | 15.95 | 16.09 | 15.78 | 16.05 | 603,475 | +0.18(+1.16%) |
Jul 26, 2016 | 15.77 | 15.98 | 15.77 | 15.87 | 435,134 | +0.03(+0.17%) |
Jul 25, 2016 | 15.60 | 16.12 | 15.60 | 15.84 | 463,204 | +0.16(+1.00%) |
Jul 22, 2016 | 15.65 | 16.02 | 15.64 | 15.68 | 443,382 | +0.02(+0.12%) |
Jul 21, 2016 | 16.35 | 16.43 | 15.51 | 15.66 | 1,096,514 | -0.64(-3.90%) |
Jul 20, 2016 | 16.38 | 16.64 | 16.23 | 16.30 | 1,043,115 | -0.14(-0.84%) |
Jul 19, 2016 | 17.60 | 17.60 | 16.23 | 16.44 | 3,327,911 | -1.76(-9.67%) |
Jul 18, 2016 | 18.34 | 18.66 | 18.06 | 18.20 | 1,106,475 | -0.26(-1.40%) |
Jul 15, 2016 | 18.75 | 18.78 | 18.32 | 18.46 | 514,140 | -0.14(-0.74%) |
Jul 14, 2016 | 18.99 | 18.99 | 18.59 | 18.59 | 340,603 | -0.18(-0.98%) |
Jul 13, 2016 | 19.21 | 19.21 | 18.30 | 18.78 | 441,869 | -0.42(-2.21%) |
Jul 12, 2016 | 19.21 | 19.40 | 19.02 | 19.20 | 476,441 | +0.15(+0.77%) |
Jul 11, 2016 | 18.80 | 19.17 | 18.74 | 19.05 | 381,034 | +0.39(+2.07%) |
Jul 08, 2016 | 18.43 | 18.87 | 18.34 | 18.67 | 1,018,494 | +0.32(+1.76%) |
Jul 07, 2016 | 18.34 | 18.41 | 17.99 | 18.34 | 515,689 | +0.25(+1.37%) |
Jul 05, 2016 | 18.39 | 18.41 | 17.83 | 18.10 | 317,924 | -0.26(-1.41%) |
Jul 01, 2016 | 18.19 | 18.35 | 18.35 | 18.35 | 353,594 | +0.04(+0.20%) |
Jun 30, 2016 | 18.10 | 18.33 | 17.85 | 18.32 | 571,877 | +0.19(+1.07%) |
Jun 29, 2016 | 17.79 | 18.28 | 17.73 | 18.12 | 368,554 | +0.53(+3.04%) |
Jun 28, 2016 | 17.95 | 18.26 | 17.47 | 17.59 | 791,559 | -0.32(-1.80%) |
Jun 27, 2016 | 17.87 | 17.96 | 16.94 | 17.91 | 839,331 | -0.10(-0.56%) |
Jun 24, 2016 | 17.61 | 18.18 | 17.17 | 18.01 | 1,328,537 | -0.21(-1.16%) |
Jun 23, 2016 | 17.81 | 18.23 | 17.55 | 18.23 | 765,542 | +0.67(+3.83%) |
Jun 22, 2016 | 17.38 | 18.43 | 17.36 | 17.55 | 1,036,421 | +0.29(+1.71%) |
Jun 21, 2016 | 16.94 | 17.36 | 16.76 | 17.26 | 443,731 | +0.33(+1.96%) |
Jun 20, 2016 | 16.65 | 17.24 | 16.40 | 16.93 | 280,271 | +0.48(+2.91%) |
Jun 17, 2016 | 16.67 | 16.90 | 16.30 | 16.45 | 1,602,023 | -0.20(-1.22%) |
Jun 16, 2016 | 16.14 | 16.75 | 16.10 | 16.65 | 376,652 | +0.35(+2.15%) |
Jun 15, 2016 | 16.18 | 16.55 | 16.09 | 16.30 | 414,220 | +0.22(+1.38%) |
Jun 14, 2016 | 16.58 | 16.60 | 15.63 | 16.08 | 542,340 | -0.60(-3.59%) |
Jun 13, 2016 | 16.62 | 17.30 | 16.40 | 16.68 | 617,446 | +0.21(+1.29%) |
Jun 10, 2016 | 17.13 | 17.13 | 16.34 | 16.47 | 400,841 | -0.75(-4.34%) |
Jun 09, 2016 | 16.94 | 17.56 | 16.86 | 17.21 | 375,111 | +0.14(+0.81%) |
Jun 08, 2016 | 17.09 | 17.29 | 16.88 | 17.07 | 228,678 | +0.03(+0.16%) |
Jun 07, 2016 | 16.96 | 17.14 | 16.92 | 17.05 | 318,793 | +0.04(+0.22%) |
Jun 06, 2016 | 16.77 | 17.05 | 16.71 | 17.01 | 211,707 | +0.26(+1.54%) |
Jun 03, 2016 | 16.99 | 17.00 | 16.47 | 16.75 | 219,569 | -0.30(-1.78%) |
Jun 02, 2016 | 16.91 | 17.07 | 16.80 | 17.05 | 310,913 | +0.05(+0.27%) |
Jun 01, 2016 | 16.76 | 17.08 | 16.69 | 17.01 | 504,771 | +0.19(+1.15%) |
May 31, 2016 | 16.89 | 17.05 | 16.63 | 16.82 | 416,306 | +0.07(+0.44%) |
May 27, 2016 | 16.50 | 16.74 | 16.74 | 16.74 | 167,138 | +0.19(+1.17%) |
May 26, 2016 | 16.78 | 16.78 | 16.54 | 16.55 | 101,057 | -0.16(-0.94%) |
May 25, 2016 | 16.65 | 16.81 | 16.60 | 16.70 | 188,553 | +0.09(+0.55%) |
May 24, 2016 | 16.63 | 16.73 | 16.22 | 16.61 | 440,596 | +0.07(+0.45%) |
May 23, 2016 | 16.23 | 16.77 | 16.15 | 16.54 | 389,798 | +0.29(+1.76%) |
May 20, 2016 | 16.08 | 16.29 | 15.77 | 16.25 | 230,042 | +0.29(+1.79%) |
May 19, 2016 | 15.94 | 16.08 | 15.68 | 15.97 | 268,741 | -0.06(-0.35%) |
May 18, 2016 | 15.54 | 16.23 | 15.39 | 16.02 | 406,621 | +0.33(+2.11%) |
May 17, 2016 | 16.24 | 16.24 | 15.54 | 15.69 | 464,632 | -0.53(-3.29%) |
May 16, 2016 | 16.04 | 16.32 | 15.86 | 16.23 | 317,018 | +0.18(+1.09%) |
May 13, 2016 | 15.87 | 16.22 | 15.87 | 16.05 | 273,979 | +0.10(+0.64%) |
May 12, 2016 | 16.07 | 16.26 | 15.74 | 15.95 | 269,308 | +0.00(+0.00%) |
May 11, 2016 | 16.28 | 16.33 | 15.95 | 15.95 | 308,762 | -0.44(-2.70%) |
May 10, 2016 | 16.24 | 16.50 | 16.03 | 16.39 | 290,040 | +0.28(+1.72%) |
May 09, 2016 | 16.01 | 16.27 | 15.97 | 16.12 | 279,077 | +0.04(+0.23%) |
May 06, 2016 | 16.03 | 16.21 | 15.92 | 16.08 | 211,559 | +0.05(+0.29%) |
May 05, 2016 | 16.49 | 16.59 | 15.90 | 16.03 | 360,781 | -0.38(-2.30%) |
May 04, 2016 | 16.35 | 16.70 | 16.20 | 16.41 | 521,134 | +0.05(+0.28%) |
May 03, 2016 | 16.42 | 16.60 | 16.18 | 16.36 | 373,765 | -0.11(-0.67%) |