Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.13 | 18.13 | 17.49 | 17.93 | 149,789 | -0.30(-1.62%) |
Apr 27, 2017 | 18.25 | 18.40 | 16.90 | 18.22 | 57,658 | +0.06(+0.31%) |
Apr 26, 2017 | 17.59 | 18.30 | 17.59 | 18.17 | 121,409 | +0.66(+3.76%) |
Apr 25, 2017 | 17.66 | 18.13 | 17.45 | 17.51 | 127,608 | -0.03(-0.16%) |
Apr 24, 2017 | 17.17 | 17.66 | 17.03 | 17.54 | 133,583 | +0.55(+3.26%) |
Apr 21, 2017 | 17.14 | 17.17 | 16.96 | 16.98 | 123,335 | -0.06(-0.34%) |
Apr 20, 2017 | 16.94 | 17.42 | 16.94 | 17.04 | 100,487 | +0.14(+0.85%) |
Apr 19, 2017 | 17.49 | 17.49 | 16.82 | 16.90 | 71,988 | -0.64(-3.65%) |
Apr 18, 2017 | 16.96 | 17.57 | 16.96 | 17.54 | 69,309 | +0.44(+2.57%) |
Apr 17, 2017 | 16.92 | 17.13 | 16.77 | 17.10 | 69,996 | +0.31(+1.88%) |
Apr 13, 2017 | 16.93 | 17.07 | 16.57 | 16.78 | 75,891 | -0.19(-1.12%) |
Apr 12, 2017 | 17.36 | 17.36 | 16.84 | 16.97 | 65,905 | -0.43(-2.47%) |
Apr 11, 2017 | 15.83 | 17.51 | 14.83 | 17.40 | 160,832 | +1.61(+10.21%) |
Apr 10, 2017 | 16.12 | 16.95 | 15.75 | 15.79 | 212,274 | -0.09(-0.54%) |
Apr 07, 2017 | 15.80 | 16.13 | 15.80 | 15.88 | 88,759 | -0.24(-1.48%) |
Apr 06, 2017 | 15.36 | 16.14 | 15.29 | 16.12 | 53,957 | +0.84(+5.50%) |
Apr 05, 2017 | 15.50 | 15.64 | 15.18 | 15.28 | 87,181 | -0.10(-0.62%) |
Apr 04, 2017 | 15.88 | 15.88 | 15.27 | 15.37 | 82,550 | -0.39(-2.48%) |
Apr 03, 2017 | 16.25 | 16.25 | 15.75 | 15.76 | 58,600 | -0.46(-2.82%) |
Mar 31, 2017 | 16.42 | 16.63 | 16.21 | 16.22 | 47,799 | -0.25(-1.51%) |
Mar 30, 2017 | 16.24 | 16.52 | 16.24 | 16.47 | 49,064 | +0.23(+1.41%) |
Mar 29, 2017 | 16.32 | 16.62 | 16.20 | 16.24 | 72,439 | -0.12(-0.76%) |
Mar 28, 2017 | 16.27 | 16.42 | 16.08 | 16.36 | 49,563 | +0.01(+0.06%) |
Mar 27, 2017 | 16.17 | 16.77 | 16.17 | 16.35 | 72,639 | -0.05(-0.29%) |
Mar 24, 2017 | 16.54 | 16.72 | 16.30 | 16.40 | 130,883 | -0.13(-0.81%) |
Mar 23, 2017 | 17.44 | 17.54 | 16.46 | 16.53 | 147,582 | -0.98(-5.61%) |
Mar 22, 2017 | 17.44 | 17.57 | 17.23 | 17.52 | 43,843 | -0.05(-0.27%) |
Mar 21, 2017 | 18.14 | 18.14 | 17.51 | 17.57 | 59,025 | -0.43(-2.39%) |
Mar 20, 2017 | 17.83 | 18.03 | 17.74 | 17.99 | 53,039 | +0.21(+1.18%) |
Mar 17, 2017 | 17.75 | 17.94 | 17.54 | 17.78 | 253,400 | +0.09(+0.48%) |
Mar 16, 2017 | 17.52 | 17.89 | 17.52 | 17.70 | 82,578 | -0.03(-0.16%) |
Mar 15, 2017 | 17.89 | 18.02 | 17.54 | 17.73 | 54,405 | -0.06(-0.32%) |
Mar 14, 2017 | 17.80 | 18.06 | 17.64 | 17.78 | 101,605 | -0.15(-0.85%) |
Mar 13, 2017 | 17.99 | 18.28 | 17.81 | 17.94 | 136,280 | -0.05(-0.27%) |
Mar 10, 2017 | 17.35 | 18.79 | 16.48 | 17.99 | 384,819 | +2.08(+13.08%) |
Mar 09, 2017 | 16.32 | 16.40 | 15.83 | 15.91 | 116,472 | -0.41(-2.51%) |
Mar 08, 2017 | 15.76 | 16.35 | 15.64 | 16.32 | 55,280 | +0.59(+3.76%) |
Mar 07, 2017 | 15.54 | 15.91 | 15.54 | 15.72 | 58,417 | -0.15(-0.96%) |
Mar 06, 2017 | 15.84 | 15.95 | 15.68 | 15.88 | 38,549 | -0.05(-0.30%) |
Mar 03, 2017 | 16.10 | 16.23 | 15.74 | 15.92 | 52,856 | -0.20(-1.24%) |
Mar 02, 2017 | 15.84 | 16.42 | 15.81 | 16.12 | 142,588 | +0.29(+1.81%) |
Mar 01, 2017 | 16.02 | 16.02 | 15.72 | 15.84 | 131,724 | -0.07(-0.42%) |
Feb 28, 2017 | 16.35 | 16.44 | 15.84 | 15.91 | 97,275 | -0.43(-2.63%) |
Feb 27, 2017 | 16.53 | 16.61 | 16.32 | 16.33 | 158,554 | -0.16(-0.98%) |
Feb 24, 2017 | 16.37 | 17.05 | 16.14 | 16.50 | 67,413 | +0.03(+0.17%) |
Feb 23, 2017 | 16.89 | 17.29 | 16.37 | 16.47 | 74,272 | -0.41(-2.42%) |
Feb 22, 2017 | 16.96 | 17.18 | 16.73 | 16.88 | 24,845 | -0.11(-0.67%) |
Feb 21, 2017 | 17.18 | 17.18 | 16.81 | 16.99 | 93,578 | -0.05(-0.28%) |
Feb 17, 2017 | 17.04 | 17.04 | 17.04 | 0 | -0.17(-0.99%) | |
Feb 16, 2017 | 17.42 | 17.42 | 16.90 | 17.21 | 56,010 | -0.19(-1.09%) |
Feb 15, 2017 | 17.28 | 17.58 | 17.12 | 17.40 | 90,902 | -0.03(-0.16%) |
Feb 14, 2017 | 17.02 | 17.43 | 16.89 | 17.43 | 91,327 | +0.29(+1.66%) |
Feb 13, 2017 | 16.84 | 17.22 | 16.53 | 17.14 | 86,004 | +0.42(+2.50%) |
Feb 10, 2017 | 16.86 | 16.91 | 16.45 | 16.72 | 50,663 | +0.05(+0.29%) |
Feb 09, 2017 | 16.25 | 16.78 | 16.25 | 16.68 | 62,417 | +0.41(+2.51%) |
Feb 08, 2017 | 15.25 | 16.39 | 15.24 | 16.27 | 137,653 | +0.98(+6.41%) |
Feb 07, 2017 | 15.20 | 15.29 | 14.99 | 15.29 | 94,805 | +0.17(+1.13%) |
Feb 06, 2017 | 15.18 | 15.26 | 15.07 | 15.12 | 73,733 | -0.24(-1.55%) |
Feb 03, 2017 | 15.24 | 15.50 | 15.14 | 15.36 | 45,523 | +0.19(+1.25%) |
Feb 02, 2017 | 15.31 | 15.31 | 15.12 | 15.17 | 84,345 | -0.11(-0.75%) |
Feb 01, 2017 | 15.26 | 15.40 | 15.12 | 15.28 | 115,620 | +0.02(+0.12%) |
Jan 31, 2017 | 15.18 | 15.38 | 15.11 | 15.26 | 163,750 | -0.12(-0.80%) |
Jan 30, 2017 | 15.44 | 15.50 | 15.16 | 15.38 | 119,515 | -0.15(-0.98%) |
Jan 27, 2017 | 16.03 | 16.03 | 15.51 | 15.54 | 45,080 | -0.53(-3.28%) |
Jan 26, 2017 | 16.32 | 16.39 | 15.96 | 16.06 | 27,138 | -0.31(-1.89%) |
Jan 25, 2017 | 16.41 | 16.41 | 16.12 | 16.37 | 53,712 | +0.24(+1.47%) |
Jan 24, 2017 | 15.94 | 16.23 | 15.76 | 16.14 | 40,178 | +0.29(+1.80%) |
Jan 23, 2017 | 16.07 | 16.09 | 15.81 | 15.85 | 59,565 | -0.21(-1.30%) |
Jan 20, 2017 | 15.92 | 16.47 | 15.92 | 16.06 | 38,386 | +0.10(+0.60%) |
Jan 19, 2017 | 16.37 | 16.54 | 15.82 | 15.96 | 61,981 | -0.31(-1.93%) |
Jan 18, 2017 | 16.71 | 16.71 | 16.16 | 16.28 | 77,387 | -0.40(-2.39%) |
Jan 17, 2017 | 16.89 | 17.22 | 16.67 | 16.68 | 60,023 | -0.26(-1.52%) |
Jan 13, 2017 | 16.93 | 16.93 | 16.93 | 0 | +0.14(+0.85%) | |
Jan 12, 2017 | 17.04 | 17.22 | 16.70 | 16.79 | 66,728 | -0.40(-2.32%) |
Jan 11, 2017 | 17.01 | 17.27 | 16.86 | 17.19 | 87,880 | +0.28(+1.63%) |
Jan 10, 2017 | 16.31 | 16.92 | 16.26 | 16.91 | 177,187 | +0.50(+3.07%) |
Jan 09, 2017 | 16.94 | 16.95 | 16.26 | 16.41 | 65,605 | -0.63(-3.68%) |
Jan 06, 2017 | 17.19 | 17.19 | 16.67 | 17.04 | 112,673 | +0.01(+0.06%) |
Jan 05, 2017 | 18.35 | 18.35 | 17.03 | 17.03 | 61,458 | -1.51(-8.15%) |
Jan 04, 2017 | 18.45 | 18.85 | 18.39 | 18.54 | 98,221 | +0.22(+1.19%) |
Jan 03, 2017 | 17.97 | 18.40 | 17.90 | 18.32 | 77,003 | +0.41(+2.28%) |
Dec 30, 2016 | 17.91 | 17.91 | 17.91 | 0 | +0.12(+0.69%) | |
Dec 29, 2016 | 17.59 | 17.89 | 17.48 | 17.79 | 48,381 | +0.16(+0.92%) |
Dec 28, 2016 | 17.77 | 17.85 | 17.57 | 17.63 | 70,343 | -0.08(-0.43%) |
Dec 27, 2016 | 17.42 | 18.04 | 17.42 | 17.70 | 38,098 | +0.06(+0.32%) |
Dec 23, 2016 | 17.65 | 17.65 | 17.65 | 0 | +0.21(+1.20%) | |
Dec 22, 2016 | 18.10 | 18.10 | 17.14 | 17.44 | 101,434 | -0.74(-4.08%) |
Dec 21, 2016 | 18.44 | 18.56 | 18.16 | 18.18 | 53,908 | -0.49(-2.65%) |
Dec 20, 2016 | 18.44 | 18.85 | 18.34 | 18.67 | 40,802 | +0.35(+1.92%) |
Dec 19, 2016 | 18.26 | 18.51 | 18.13 | 18.32 | 51,598 | +0.14(+0.78%) |
Dec 16, 2016 | 18.07 | 18.59 | 18.07 | 18.18 | 119,800 | +0.10(+0.58%) |
Dec 15, 2016 | 17.80 | 18.22 | 17.73 | 18.07 | 86,218 | +0.35(+1.98%) |
Dec 14, 2016 | 18.21 | 18.21 | 17.70 | 17.72 | 43,376 | -0.53(-2.92%) |
Dec 13, 2016 | 18.47 | 18.65 | 18.21 | 18.26 | 50,950 | -0.21(-1.13%) |
Dec 12, 2016 | 18.56 | 18.78 | 18.39 | 18.46 | 73,859 | -0.16(-0.87%) |
Dec 09, 2016 | 18.41 | 18.72 | 18.25 | 18.63 | 130,316 | +0.29(+1.55%) |
Dec 08, 2016 | 18.17 | 18.71 | 18.05 | 18.34 | 120,573 | +0.29(+1.63%) |
Dec 07, 2016 | 18.12 | 18.35 | 17.80 | 18.05 | 63,815 | -0.01(-0.05%) |
Dec 06, 2016 | 17.48 | 18.24 | 17.39 | 18.06 | 92,473 | +0.49(+2.82%) |
Dec 05, 2016 | 17.06 | 17.58 | 17.06 | 17.56 | 114,068 | +0.63(+3.71%) |
Dec 02, 2016 | 16.80 | 16.96 | 16.64 | 16.93 | 63,611 | +0.23(+1.37%) |
Dec 01, 2016 | 16.44 | 16.91 | 16.44 | 16.71 | 86,427 | +0.20(+1.21%) |
Nov 30, 2016 | 16.81 | 16.92 | 16.15 | 16.51 | 203,518 | -0.37(-2.20%) |
Nov 29, 2016 | 17.20 | 17.25 | 16.77 | 16.88 | 153,527 | -0.24(-1.39%) |
Nov 28, 2016 | 17.72 | 17.86 | 17.04 | 17.11 | 195,499 | -0.66(-3.69%) |
Nov 25, 2016 | 18.15 | 18.15 | 17.72 | 17.77 | 67,548 | -0.32(-1.79%) |
Nov 23, 2016 | 18.09 | 18.09 | 18.09 | 0 | -0.06(-0.31%) | |
Nov 22, 2016 | 18.91 | 19.41 | 17.49 | 18.15 | 261,433 | -1.65(-8.33%) |
Nov 21, 2016 | 20.29 | 20.29 | 19.77 | 19.80 | 154,594 | -0.39(-1.93%) |
Nov 18, 2016 | 20.39 | 20.79 | 19.81 | 20.19 | 147,929 | -0.27(-1.34%) |
Nov 17, 2016 | 20.13 | 20.68 | 20.04 | 20.46 | 144,634 | +0.33(+1.65%) |
Nov 16, 2016 | 20.41 | 20.42 | 19.92 | 20.13 | 258,891 | -0.18(-0.89%) |
Nov 15, 2016 | 20.61 | 20.65 | 20.10 | 20.31 | 105,340 | -0.40(-1.92%) |
Nov 14, 2016 | 20.95 | 21.54 | 20.61 | 20.71 | 102,606 | -0.02(-0.09%) |
Nov 11, 2016 | 20.62 | 21.08 | 19.96 | 20.73 | 143,436 | +0.27(+1.34%) |
Nov 10, 2016 | 19.25 | 20.49 | 19.22 | 20.45 | 87,931 | +1.48(+7.79%) |
Nov 09, 2016 | 18.30 | 19.09 | 18.00 | 18.98 | 185,430 | +0.41(+2.19%) |
Nov 08, 2016 | 18.53 | 18.77 | 18.13 | 18.57 | 110,821 | +0.08(+0.41%) |
Nov 07, 2016 | 18.87 | 18.87 | 18.47 | 18.49 | 72,707 | +0.02(+0.10%) |
Nov 04, 2016 | 18.37 | 18.75 | 18.06 | 18.47 | 99,379 | +0.24(+1.30%) |
Nov 03, 2016 | 18.13 | 18.50 | 18.13 | 18.24 | 49,979 | -0.01(-0.05%) |
Nov 02, 2016 | 18.14 | 18.42 | 18.07 | 18.25 | 26,021 | +0.11(+0.63%) |
Nov 01, 2016 | 18.69 | 18.77 | 17.91 | 18.13 | 55,622 | -0.69(-3.68%) |
Oct 31, 2016 | 18.62 | 18.88 | 18.40 | 18.82 | 54,422 | +0.21(+1.12%) |
Oct 28, 2016 | 18.70 | 18.76 | 18.44 | 18.62 | 54,337 | -0.08(-0.41%) |
Oct 27, 2016 | 18.72 | 18.80 | 18.39 | 18.69 | 59,137 | +0.00(+0.00%) |
Oct 26, 2016 | 18.80 | 18.94 | 18.60 | 18.69 | 47,517 | -0.10(-0.55%) |
Oct 25, 2016 | 19.06 | 19.12 | 18.70 | 18.80 | 29,061 | -0.36(-1.88%) |
Oct 24, 2016 | 19.03 | 19.40 | 19.03 | 19.16 | 23,700 | +0.12(+0.65%) |
Oct 21, 2016 | 18.82 | 19.16 | 18.64 | 19.03 | 106,120 | +0.02(+0.10%) |
Oct 20, 2016 | 19.04 | 19.17 | 18.82 | 19.01 | 41,542 | -0.10(-0.55%) |
Oct 19, 2016 | 19.02 | 19.29 | 18.89 | 19.12 | 44,203 | +0.14(+0.75%) |
Oct 18, 2016 | 19.00 | 19.08 | 18.78 | 18.98 | 42,546 | +0.02(+0.10%) |
Oct 17, 2016 | 18.99 | 19.27 | 18.80 | 18.96 | 43,846 | -0.17(-0.89%) |
Oct 14, 2016 | 18.97 | 19.15 | 18.96 | 19.13 | 74,635 | +0.17(+0.90%) |
Oct 13, 2016 | 18.75 | 19.01 | 18.60 | 18.96 | 58,745 | -0.01(-0.05%) |
Oct 12, 2016 | 18.41 | 19.09 | 18.41 | 18.97 | 56,428 | +0.56(+3.04%) |
Oct 11, 2016 | 18.63 | 18.63 | 18.33 | 18.41 | 42,352 | -0.26(-1.37%) |
Oct 10, 2016 | 18.65 | 18.82 | 18.59 | 18.66 | 25,372 | +0.08(+0.41%) |
Oct 07, 2016 | 18.48 | 18.71 | 18.26 | 18.59 | 81,028 | +0.13(+0.72%) |
Oct 06, 2016 | 18.67 | 18.68 | 18.26 | 18.45 | 44,498 | -0.13(-0.71%) |
Oct 05, 2016 | 18.62 | 18.83 | 18.56 | 18.59 | 63,437 | -0.07(-0.36%) |
Oct 04, 2016 | 19.68 | 19.68 | 18.57 | 18.65 | 40,069 | -0.87(-4.47%) |
Oct 03, 2016 | 18.93 | 19.91 | 18.82 | 19.53 | 88,942 | +0.64(+3.36%) |
Sep 30, 2016 | 18.66 | 19.33 | 18.48 | 18.89 | 117,439 | +0.31(+1.68%) |
Sep 29, 2016 | 18.67 | 18.85 | 18.53 | 18.58 | 36,634 | -0.05(-0.25%) |
Sep 28, 2016 | 18.60 | 18.70 | 18.56 | 18.62 | 32,674 | +0.01(+0.05%) |
Sep 27, 2016 | 18.51 | 18.92 | 18.49 | 18.62 | 40,261 | -0.12(-0.66%) |
Sep 26, 2016 | 18.73 | 19.00 | 18.40 | 18.74 | 46,855 | +0.02(+0.10%) |
Sep 23, 2016 | 18.84 | 18.96 | 18.72 | 18.72 | 29,588 | -0.04(-0.20%) |
Sep 22, 2016 | 18.91 | 18.96 | 18.71 | 18.76 | 115,251 | -0.13(-0.70%) |
Sep 21, 2016 | 18.80 | 18.96 | 18.64 | 18.89 | 22,422 | +0.18(+0.96%) |
Sep 20, 2016 | 18.81 | 19.03 | 18.62 | 18.71 | 43,533 | -0.13(-0.70%) |
Sep 19, 2016 | 18.98 | 19.45 | 18.67 | 18.84 | 60,393 | -0.17(-0.90%) |
Sep 16, 2016 | 19.15 | 19.43 | 18.77 | 19.01 | 152,509 | -0.12(-0.64%) |
Sep 15, 2016 | 18.72 | 19.36 | 18.66 | 19.14 | 148,304 | +0.27(+1.46%) |
Sep 14, 2016 | 18.41 | 18.96 | 18.20 | 18.86 | 70,382 | +0.47(+2.58%) |
Sep 13, 2016 | 18.40 | 18.46 | 17.98 | 18.39 | 71,104 | +0.00(+0.00%) |
Sep 12, 2016 | 17.99 | 18.45 | 17.94 | 18.39 | 70,549 | +0.35(+1.94%) |
Sep 09, 2016 | 18.21 | 18.35 | 18.03 | 18.04 | 65,288 | -0.29(-1.60%) |
Sep 08, 2016 | 18.34 | 18.39 | 18.01 | 18.33 | 73,650 | -0.12(-0.67%) |
Sep 07, 2016 | 18.30 | 18.50 | 18.20 | 18.45 | 62,031 | +0.29(+1.62%) |
Sep 06, 2016 | 18.74 | 18.74 | 18.08 | 18.16 | 48,784 | -0.64(-3.43%) |
Sep 02, 2016 | 18.47 | 18.80 | 18.80 | 18.80 | 26,903 | +0.24(+1.28%) |
Sep 01, 2016 | 18.47 | 18.76 | 18.23 | 18.57 | 83,049 | +0.04(+0.20%) |
Aug 31, 2016 | 18.48 | 18.77 | 18.44 | 18.53 | 41,549 | +0.13(+0.72%) |
Aug 30, 2016 | 18.81 | 18.98 | 18.39 | 18.40 | 41,717 | -0.47(-2.51%) |
Aug 29, 2016 | 18.75 | 18.93 | 18.28 | 18.87 | 54,549 | +0.12(+0.66%) |
Aug 26, 2016 | 18.78 | 18.91 | 18.44 | 18.75 | 71,231 | +0.14(+0.76%) |
Aug 25, 2016 | 18.09 | 18.85 | 16.39 | 18.61 | 69,881 | +0.27(+1.49%) |
Aug 24, 2016 | 18.68 | 18.79 | 18.16 | 18.33 | 70,005 | -0.46(-2.46%) |
Aug 23, 2016 | 18.52 | 18.90 | 18.42 | 18.79 | 57,722 | +0.40(+2.16%) |
Aug 22, 2016 | 18.52 | 18.58 | 18.18 | 18.40 | 57,299 | -0.22(-1.17%) |
Aug 19, 2016 | 18.74 | 19.23 | 18.43 | 18.62 | 141,994 | -0.11(-0.61%) |
Aug 18, 2016 | 18.79 | 18.80 | 18.60 | 18.73 | 143,490 | +0.04(+0.20%) |
Aug 17, 2016 | 17.47 | 19.82 | 17.47 | 18.69 | 393,201 | +1.94(+11.56%) |
Aug 16, 2016 | 16.80 | 16.91 | 16.59 | 16.75 | 72,330 | -0.17(-1.01%) |
Aug 15, 2016 | 16.65 | 16.98 | 16.56 | 16.92 | 31,458 | +0.34(+2.05%) |
Aug 12, 2016 | 16.63 | 16.77 | 16.20 | 16.58 | 49,257 | -0.02(-0.11%) |
Aug 11, 2016 | 15.96 | 16.66 | 15.82 | 16.60 | 73,850 | +0.95(+6.10%) |
Aug 10, 2016 | 15.78 | 16.02 | 15.63 | 15.65 | 60,252 | -0.13(-0.84%) |
Aug 09, 2016 | 16.45 | 16.45 | 15.73 | 15.78 | 64,045 | -0.74(-4.46%) |
Aug 08, 2016 | 16.39 | 16.71 | 16.02 | 16.52 | 55,642 | -0.22(-1.30%) |
Aug 05, 2016 | 16.01 | 16.89 | 16.01 | 16.73 | 137,424 | +0.77(+4.86%) |
Aug 04, 2016 | 15.18 | 16.01 | 15.18 | 15.96 | 40,586 | +0.20(+1.26%) |
Aug 03, 2016 | 15.64 | 15.82 | 15.30 | 15.76 | 40,917 | +0.08(+0.54%) |
Aug 02, 2016 | 15.91 | 15.91 | 14.59 | 15.68 | 80,242 | -0.36(-2.24%) |
Aug 01, 2016 | 15.89 | 16.05 | 15.71 | 16.04 | 43,447 | +0.27(+1.74%) |
Jul 29, 2016 | 15.84 | 15.98 | 15.60 | 15.76 | 54,885 | -0.12(-0.77%) |
Jul 28, 2016 | 16.23 | 16.23 | 15.48 | 15.88 | 30,835 | -0.41(-2.49%) |
Jul 27, 2016 | 16.49 | 16.71 | 16.13 | 16.29 | 33,150 | -0.11(-0.69%) |
Jul 26, 2016 | 15.70 | 16.42 | 15.55 | 16.40 | 177,836 | +0.82(+5.28%) |
Jul 25, 2016 | 15.57 | 15.72 | 15.53 | 15.58 | 164,847 | +0.02(+0.12%) |
Jul 22, 2016 | 15.68 | 15.68 | 15.42 | 15.56 | 139,834 | -0.24(-1.49%) |
Jul 21, 2016 | 16.40 | 16.40 | 15.80 | 15.80 | 56,519 | -0.65(-3.96%) |
Jul 20, 2016 | 16.32 | 16.55 | 16.18 | 16.45 | 49,369 | +0.21(+1.28%) |
Jul 19, 2016 | 16.23 | 16.54 | 16.22 | 16.24 | 47,980 | +0.04(+0.23%) |
Jul 18, 2016 | 15.94 | 16.27 | 15.94 | 16.21 | 47,797 | +0.28(+1.78%) |
Jul 15, 2016 | 15.89 | 16.06 | 15.50 | 15.92 | 40,269 | +0.16(+1.02%) |
Jul 14, 2016 | 16.43 | 16.43 | 15.70 | 15.76 | 54,967 | -0.62(-3.81%) |
Jul 13, 2016 | 16.35 | 16.91 | 15.95 | 16.39 | 80,855 | +0.09(+0.52%) |
Jul 12, 2016 | 16.48 | 16.91 | 16.07 | 16.30 | 53,308 | +0.20(+1.23%) |
Jul 11, 2016 | 15.62 | 16.14 | 15.55 | 16.10 | 125,526 | +0.49(+3.15%) |
Jul 08, 2016 | 15.18 | 15.70 | 14.98 | 15.61 | 85,878 | +0.63(+4.23%) |
Jul 07, 2016 | 14.99 | 15.05 | 14.91 | 14.98 | 49,513 | +0.32(+2.19%) |
Jul 05, 2016 | 14.90 | 15.05 | 14.59 | 14.66 | 58,896 | -0.27(-1.84%) |
Jul 01, 2016 | 14.69 | 14.93 | 14.93 | 14.93 | 65,083 | +0.26(+1.74%) |
Jun 30, 2016 | 14.41 | 14.67 | 13.92 | 14.67 | 140,766 | +0.28(+1.97%) |
Jun 29, 2016 | 14.36 | 14.67 | 14.33 | 14.39 | 119,981 | -0.02(-0.13%) |
Jun 28, 2016 | 14.55 | 14.81 | 14.22 | 14.41 | 110,734 | -0.13(-0.91%) |
Jun 27, 2016 | 14.97 | 14.97 | 14.11 | 14.54 | 110,747 | -0.51(-3.39%) |
Jun 24, 2016 | 14.74 | 15.10 | 14.49 | 15.05 | 247,815 | -0.24(-1.54%) |
Jun 23, 2016 | 15.43 | 15.58 | 15.18 | 15.29 | 48,070 | +0.05(+0.31%) |
Jun 22, 2016 | 15.33 | 15.59 | 15.18 | 15.24 | 100,752 | -0.01(-0.06%) |
Jun 21, 2016 | 15.61 | 15.64 | 15.15 | 15.25 | 79,162 | -0.29(-1.88%) |
Jun 20, 2016 | 15.57 | 15.86 | 15.50 | 15.54 | 38,563 | +0.12(+0.80%) |
Jun 17, 2016 | 15.36 | 15.76 | 15.25 | 15.42 | 137,187 | +0.10(+0.68%) |
Jun 16, 2016 | 15.26 | 15.40 | 15.08 | 15.32 | 49,849 | -0.02(-0.12%) |
Jun 15, 2016 | 15.19 | 15.71 | 15.19 | 15.34 | 71,573 | +0.13(+0.87%) |
Jun 14, 2016 | 14.94 | 15.35 | 14.94 | 15.20 | 72,815 | +0.15(+1.00%) |
Jun 13, 2016 | 15.08 | 15.20 | 14.78 | 15.05 | 90,615 | -0.11(-0.75%) |
Jun 10, 2016 | 14.94 | 15.26 | 14.73 | 15.17 | 68,821 | +0.09(+0.63%) |
Jun 09, 2016 | 14.89 | 15.08 | 14.71 | 15.07 | 58,929 | -0.15(-0.99%) |
Jun 08, 2016 | 15.10 | 15.28 | 14.61 | 15.22 | 71,775 | +0.20(+1.32%) |
Jun 07, 2016 | 14.77 | 15.09 | 14.67 | 15.02 | 76,622 | +0.14(+0.95%) |
Jun 06, 2016 | 14.89 | 15.15 | 14.53 | 14.88 | 68,177 | -0.07(-0.44%) |
Jun 03, 2016 | 15.11 | 15.14 | 14.92 | 14.95 | 48,843 | -0.13(-0.88%) |
Jun 02, 2016 | 14.64 | 15.13 | 14.60 | 15.08 | 44,415 | +0.37(+2.51%) |
Jun 01, 2016 | 14.58 | 14.81 | 14.58 | 14.71 | 56,900 | +0.02(+0.13%) |
May 31, 2016 | 15.25 | 15.28 | 14.56 | 14.69 | 79,361 | -0.60(-3.89%) |
May 27, 2016 | 14.71 | 15.29 | 15.29 | 15.29 | 41,484 | +0.54(+3.65%) |
May 26, 2016 | 14.64 | 15.32 | 14.64 | 14.75 | 57,513 | +0.09(+0.64%) |
May 25, 2016 | 14.72 | 15.10 | 14.36 | 14.66 | 50,870 | -0.15(-1.02%) |
May 24, 2016 | 14.23 | 14.99 | 14.22 | 14.81 | 91,741 | +0.54(+3.76%) |
May 23, 2016 | 14.90 | 15.31 | 14.21 | 14.27 | 107,457 | -0.67(-4.47%) |
May 20, 2016 | 14.19 | 14.97 | 14.00 | 14.94 | 166,047 | +0.76(+5.38%) |
May 19, 2016 | 13.51 | 14.34 | 13.51 | 14.18 | 237,423 | +0.58(+4.29%) |
May 18, 2016 | 13.19 | 14.33 | 13.19 | 13.59 | 507,693 | -1.57(-10.37%) |
May 17, 2016 | 15.32 | 15.41 | 15.02 | 15.16 | 163,194 | -0.12(-0.80%) |
May 16, 2016 | 15.19 | 15.46 | 15.01 | 15.29 | 119,508 | +0.14(+0.93%) |
May 13, 2016 | 15.28 | 15.65 | 15.04 | 15.15 | 113,450 | -0.28(-1.83%) |
May 12, 2016 | 15.31 | 15.49 | 15.18 | 15.43 | 60,443 | +0.07(+0.43%) |
May 11, 2016 | 16.29 | 16.29 | 15.24 | 15.36 | 50,489 | -1.08(-6.58%) |
May 10, 2016 | 16.44 | 17.23 | 16.03 | 16.44 | 93,417 | -0.03(-0.17%) |
May 09, 2016 | 16.16 | 16.74 | 16.01 | 16.47 | 44,194 | +0.32(+1.98%) |
May 06, 2016 | 15.97 | 16.44 | 15.86 | 16.15 | 80,473 | +0.18(+1.12%) |
May 05, 2016 | 16.39 | 16.39 | 15.95 | 15.97 | 80,686 | -0.40(-2.47%) |
May 04, 2016 | 16.26 | 16.55 | 16.05 | 16.38 | 106,030 | +0.04(+0.23%) |
May 03, 2016 | 16.39 | 16.72 | 15.90 | 16.34 | 95,009 | -0.08(-0.52%) |