Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.60 | 16.60 | 16.15 | 16.38 | 98,759 | -0.13(-0.79%) |
Apr 27, 2017 | 16.65 | 16.67 | 16.48 | 16.51 | 40,758 | -0.07(-0.42%) |
Apr 26, 2017 | 16.35 | 16.72 | 16.27 | 16.58 | 120,880 | +0.22(+1.34%) |
Apr 25, 2017 | 16.01 | 16.51 | 15.97 | 16.36 | 107,867 | +0.51(+3.22%) |
Apr 24, 2017 | 15.88 | 16.05 | 15.56 | 15.85 | 116,433 | +0.28(+1.80%) |
Apr 21, 2017 | 15.60 | 15.76 | 15.37 | 15.57 | 138,201 | -0.05(-0.32%) |
Apr 20, 2017 | 15.70 | 15.92 | 15.41 | 15.62 | 150,060 | -0.05(-0.32%) |
Apr 19, 2017 | 16.04 | 16.43 | 15.57 | 15.67 | 101,941 | -0.26(-1.63%) |
Apr 18, 2017 | 16.01 | 16.42 | 15.71 | 15.93 | 208,075 | -0.11(-0.69%) |
Apr 17, 2017 | 16.14 | 16.23 | 15.96 | 16.04 | 87,881 | -0.12(-0.74%) |
Apr 13, 2017 | 16.13 | 16.29 | 15.96 | 16.16 | 52,727 | +0.05(+0.31%) |
Apr 12, 2017 | 16.22 | 16.28 | 16.00 | 16.11 | 53,340 | -0.12(-0.74%) |
Apr 11, 2017 | 16.48 | 16.56 | 15.99 | 16.23 | 203,528 | -0.30(-1.81%) |
Apr 10, 2017 | 16.92 | 17.05 | 16.46 | 16.53 | 158,211 | -0.24(-1.43%) |
Apr 07, 2017 | 16.65 | 16.96 | 16.38 | 16.77 | 76,044 | +0.02(+0.12%) |
Apr 06, 2017 | 16.85 | 17.17 | 16.48 | 16.75 | 83,815 | -0.10(-0.59%) |
Apr 05, 2017 | 16.77 | 17.30 | 16.60 | 16.85 | 151,818 | +0.12(+0.72%) |
Apr 04, 2017 | 17.01 | 17.36 | 16.50 | 16.73 | 126,503 | -0.32(-1.88%) |
Apr 03, 2017 | 17.50 | 17.80 | 16.97 | 17.05 | 188,739 | -0.45(-2.57%) |
Mar 31, 2017 | 17.09 | 17.66 | 17.03 | 17.50 | 144,325 | +0.24(+1.39%) |
Mar 30, 2017 | 17.49 | 17.49 | 17.07 | 17.26 | 107,767 | -0.23(-1.32%) |
Mar 29, 2017 | 17.49 | 17.92 | 17.41 | 17.49 | 169,012 | +0.04(+0.23%) |
Mar 28, 2017 | 17.51 | 17.67 | 17.28 | 17.45 | 77,505 | -0.02(-0.11%) |
Mar 27, 2017 | 17.25 | 17.53 | 17.25 | 17.47 | 77,350 | +0.01(+0.06%) |
Mar 24, 2017 | 17.50 | 17.72 | 17.33 | 17.46 | 86,310 | +0.00(+0.00%) |
Mar 23, 2017 | 17.42 | 17.80 | 17.22 | 17.46 | 140,953 | -0.01(-0.06%) |
Mar 22, 2017 | 17.16 | 17.48 | 17.16 | 17.47 | 129,876 | +0.24(+1.39%) |
Mar 21, 2017 | 17.72 | 17.72 | 16.95 | 17.23 | 177,337 | -0.46(-2.60%) |
Mar 20, 2017 | 17.45 | 17.75 | 17.39 | 17.69 | 128,097 | +0.24(+1.38%) |
Mar 17, 2017 | 17.44 | 17.57 | 17.20 | 17.45 | 188,309 | -0.04(-0.23%) |
Mar 16, 2017 | 17.64 | 17.70 | 17.44 | 17.49 | 157,240 | -0.22(-1.24%) |
Mar 15, 2017 | 17.34 | 17.76 | 17.19 | 17.71 | 93,428 | +0.46(+2.67%) |
Mar 14, 2017 | 17.38 | 17.38 | 16.78 | 17.25 | 72,352 | -0.21(-1.20%) |
Mar 13, 2017 | 17.04 | 17.57 | 17.01 | 17.46 | 131,257 | +0.36(+2.11%) |
Mar 10, 2017 | 17.31 | 17.60 | 16.36 | 17.10 | 117,069 | -0.05(-0.29%) |
Mar 09, 2017 | 16.85 | 17.61 | 16.50 | 17.15 | 105,483 | +0.31(+1.84%) |
Mar 08, 2017 | 16.99 | 17.32 | 16.78 | 16.84 | 105,496 | -0.13(-0.77%) |
Mar 07, 2017 | 17.38 | 17.62 | 16.84 | 16.97 | 141,087 | -0.50(-2.86%) |
Mar 06, 2017 | 17.72 | 17.72 | 17.13 | 17.47 | 83,995 | -0.30(-1.69%) |
Mar 03, 2017 | 17.40 | 17.92 | 17.21 | 17.77 | 137,384 | +0.35(+2.01%) |
Mar 02, 2017 | 18.04 | 18.67 | 17.28 | 17.42 | 210,726 | -0.84(-4.60%) |
Mar 01, 2017 | 18.73 | 18.73 | 17.60 | 18.26 | 234,033 | -0.24(-1.30%) |
Feb 28, 2017 | 18.08 | 19.05 | 17.82 | 18.50 | 299,241 | +0.42(+2.32%) |
Feb 27, 2017 | 17.20 | 18.38 | 17.18 | 18.08 | 185,719 | +0.88(+5.12%) |
Feb 24, 2017 | 17.02 | 17.32 | 17.02 | 17.20 | 54,388 | -0.05(-0.29%) |
Feb 23, 2017 | 17.23 | 17.43 | 17.14 | 17.25 | 53,847 | +0.13(+0.76%) |
Feb 22, 2017 | 17.28 | 17.39 | 17.03 | 17.12 | 66,890 | -0.08(-0.47%) |
Feb 21, 2017 | 17.44 | 17.56 | 17.12 | 17.20 | 64,818 | -0.08(-0.46%) |
Feb 17, 2017 | 17.28 | 17.28 | 17.28 | 0 | +0.19(+1.11%) | |
Feb 16, 2017 | 17.24 | 17.36 | 16.60 | 17.09 | 116,249 | -0.12(-0.70%) |
Feb 15, 2017 | 17.12 | 17.35 | 16.75 | 17.21 | 104,638 | +0.14(+0.82%) |
Feb 14, 2017 | 16.62 | 17.12 | 16.52 | 17.07 | 90,358 | +0.43(+2.58%) |
Feb 13, 2017 | 16.93 | 16.93 | 16.51 | 16.64 | 85,533 | -0.18(-1.07%) |
Feb 10, 2017 | 16.92 | 16.98 | 16.54 | 16.82 | 62,974 | -0.03(-0.18%) |
Feb 09, 2017 | 16.53 | 16.91 | 16.53 | 16.85 | 50,599 | +0.29(+1.75%) |
Feb 08, 2017 | 16.07 | 16.62 | 15.93 | 16.56 | 81,647 | +0.40(+2.48%) |
Feb 07, 2017 | 16.36 | 16.48 | 16.00 | 16.16 | 87,442 | -0.12(-0.74%) |
Feb 06, 2017 | 16.33 | 16.64 | 16.17 | 16.28 | 152,363 | -0.09(-0.55%) |
Feb 03, 2017 | 16.24 | 16.50 | 16.00 | 16.37 | 108,828 | +0.29(+1.80%) |
Feb 02, 2017 | 15.92 | 16.29 | 15.68 | 16.08 | 105,673 | +0.14(+0.88%) |
Feb 01, 2017 | 15.97 | 16.18 | 15.68 | 15.94 | 147,628 | +0.07(+0.44%) |
Jan 31, 2017 | 14.75 | 16.08 | 14.66 | 15.87 | 138,959 | +1.00(+6.72%) |
Jan 30, 2017 | 15.90 | 16.07 | 14.23 | 14.87 | 333,246 | -1.09(-6.83%) |
Jan 27, 2017 | 15.84 | 16.17 | 15.83 | 15.96 | 68,228 | +0.07(+0.44%) |
Jan 26, 2017 | 16.22 | 16.26 | 15.81 | 15.89 | 92,518 | -0.27(-1.67%) |
Jan 25, 2017 | 16.06 | 16.57 | 15.90 | 16.16 | 102,194 | +0.21(+1.32%) |
Jan 24, 2017 | 16.24 | 16.25 | 15.56 | 15.95 | 171,661 | -0.17(-1.05%) |
Jan 23, 2017 | 16.17 | 16.82 | 16.06 | 16.12 | 79,947 | -0.05(-0.31%) |
Jan 20, 2017 | 16.46 | 16.48 | 16.05 | 16.17 | 72,801 | -0.25(-1.52%) |
Jan 19, 2017 | 16.61 | 16.87 | 16.20 | 16.42 | 116,447 | -0.19(-1.14%) |
Jan 18, 2017 | 16.28 | 16.72 | 16.05 | 16.61 | 132,104 | +0.35(+2.15%) |
Jan 17, 2017 | 16.88 | 16.88 | 16.21 | 16.26 | 152,045 | -0.87(-5.08%) |
Jan 13, 2017 | 17.13 | 17.13 | 17.13 | 0 | +0.40(+2.39%) | |
Jan 12, 2017 | 16.56 | 16.92 | 16.32 | 16.73 | 126,983 | +0.02(+0.12%) |
Jan 11, 2017 | 17.33 | 17.39 | 16.33 | 16.71 | 237,122 | -0.63(-3.63%) |
Jan 10, 2017 | 18.12 | 18.12 | 17.26 | 17.34 | 259,965 | -0.75(-4.15%) |
Jan 09, 2017 | 19.21 | 19.30 | 18.01 | 18.09 | 411,038 | -0.93(-4.89%) |
Jan 06, 2017 | 18.26 | 19.50 | 18.25 | 19.02 | 526,779 | +0.97(+5.37%) |
Jan 05, 2017 | 17.84 | 18.23 | 17.71 | 18.05 | 128,526 | +0.05(+0.28%) |
Jan 04, 2017 | 16.63 | 18.39 | 16.63 | 18.00 | 311,804 | +1.41(+8.50%) |
Jan 03, 2017 | 16.99 | 17.04 | 16.05 | 16.59 | 213,240 | -0.31(-1.83%) |
Dec 30, 2016 | 16.90 | 16.90 | 16.90 | 0 | -0.53(-3.04%) | |
Dec 29, 2016 | 17.13 | 17.50 | 17.07 | 17.43 | 94,167 | +0.29(+1.69%) |
Dec 28, 2016 | 17.15 | 17.26 | 16.75 | 17.14 | 110,035 | -0.06(-0.35%) |
Dec 27, 2016 | 17.44 | 17.74 | 16.92 | 17.20 | 130,241 | -0.22(-1.26%) |
Dec 23, 2016 | 17.42 | 17.42 | 17.42 | 0 | +0.78(+4.69%) | |
Dec 22, 2016 | 16.34 | 16.77 | 16.05 | 16.64 | 109,166 | +0.29(+1.77%) |
Dec 21, 2016 | 16.58 | 16.73 | 16.05 | 16.35 | 98,595 | -0.25(-1.51%) |
Dec 20, 2016 | 16.31 | 16.65 | 16.06 | 16.60 | 129,850 | +0.43(+2.66%) |
Dec 19, 2016 | 15.98 | 16.74 | 15.83 | 16.17 | 126,174 | +0.19(+1.19%) |
Dec 16, 2016 | 15.69 | 16.24 | 15.69 | 15.98 | 210,959 | +0.40(+2.57%) |
Dec 15, 2016 | 15.54 | 15.93 | 15.35 | 15.58 | 381,670 | +0.10(+0.65%) |
Dec 14, 2016 | 15.63 | 15.78 | 15.12 | 15.48 | 100,117 | -0.18(-1.15%) |
Dec 13, 2016 | 15.79 | 15.95 | 15.54 | 15.66 | 97,039 | +0.02(+0.13%) |
Dec 12, 2016 | 15.56 | 15.79 | 15.36 | 15.64 | 122,955 | -0.02(-0.13%) |
Dec 09, 2016 | 16.08 | 16.67 | 15.56 | 15.66 | 118,252 | -0.25(-1.57%) |
Dec 08, 2016 | 15.39 | 16.05 | 15.14 | 15.91 | 135,465 | +0.40(+2.58%) |
Dec 07, 2016 | 15.52 | 15.72 | 14.80 | 15.51 | 178,886 | -0.24(-1.52%) |
Dec 06, 2016 | 15.58 | 15.94 | 15.10 | 15.75 | 119,275 | +0.21(+1.35%) |
Dec 05, 2016 | 15.67 | 15.95 | 15.15 | 15.54 | 166,691 | +0.01(+0.06%) |
Dec 02, 2016 | 14.55 | 15.94 | 14.50 | 15.53 | 124,028 | +0.98(+6.74%) |
Dec 01, 2016 | 15.09 | 15.24 | 14.31 | 14.55 | 176,560 | -0.45(-3.00%) |
Nov 30, 2016 | 15.20 | 15.55 | 14.86 | 15.00 | 98,662 | -0.15(-0.99%) |
Nov 29, 2016 | 15.11 | 15.58 | 14.94 | 15.15 | 123,025 | -0.06(-0.39%) |
Nov 28, 2016 | 15.94 | 15.94 | 15.08 | 15.21 | 88,140 | -0.80(-5.00%) |
Nov 25, 2016 | 16.05 | 16.11 | 15.72 | 16.01 | 88,576 | -0.04(-0.25%) |
Nov 23, 2016 | 16.05 | 16.05 | 16.05 | 0 | +0.76(+4.97%) | |
Nov 22, 2016 | 15.84 | 15.96 | 15.16 | 15.29 | 110,837 | -0.52(-3.29%) |
Nov 21, 2016 | 16.01 | 16.39 | 15.73 | 15.81 | 123,128 | -0.16(-1.00%) |
Nov 18, 2016 | 16.13 | 16.14 | 15.77 | 15.97 | 74,105 | -0.13(-0.81%) |
Nov 17, 2016 | 16.04 | 16.16 | 15.86 | 16.10 | 82,014 | +0.03(+0.19%) |
Nov 16, 2016 | 16.01 | 16.39 | 15.84 | 16.07 | 122,436 | -0.03(-0.19%) |
Nov 15, 2016 | 16.30 | 16.44 | 15.78 | 16.10 | 145,492 | -0.32(-1.95%) |
Nov 14, 2016 | 16.05 | 16.43 | 15.60 | 16.42 | 199,063 | +0.48(+3.01%) |
Nov 11, 2016 | 15.90 | 16.19 | 15.75 | 15.94 | 194,864 | +0.06(+0.38%) |
Nov 10, 2016 | 16.00 | 16.45 | 15.59 | 15.88 | 211,279 | +0.19(+1.21%) |
Nov 09, 2016 | 14.80 | 15.95 | 14.80 | 15.69 | 260,884 | +1.20(+8.28%) |
Nov 08, 2016 | 14.09 | 14.72 | 13.95 | 14.49 | 137,707 | +0.23(+1.61%) |
Nov 07, 2016 | 14.23 | 14.46 | 13.93 | 14.26 | 137,023 | +0.33(+2.37%) |
Nov 04, 2016 | 12.25 | 14.38 | 12.10 | 13.93 | 303,785 | +1.69(+13.81%) |
Nov 03, 2016 | 13.61 | 13.61 | 12.21 | 12.24 | 229,154 | -1.32(-9.73%) |
Nov 02, 2016 | 13.93 | 13.94 | 13.55 | 13.56 | 87,622 | -0.44(-3.14%) |
Nov 01, 2016 | 13.79 | 14.11 | 13.71 | 14.00 | 104,102 | +0.26(+1.89%) |
Oct 31, 2016 | 13.72 | 13.93 | 13.40 | 13.74 | 170,524 | +0.03(+0.22%) |
Oct 28, 2016 | 14.20 | 14.20 | 13.45 | 13.71 | 156,083 | -0.62(-4.33%) |
Oct 27, 2016 | 14.50 | 14.83 | 14.26 | 14.33 | 115,695 | -0.02(-0.14%) |
Oct 26, 2016 | 14.47 | 14.70 | 14.21 | 14.35 | 83,078 | -0.17(-1.17%) |
Oct 25, 2016 | 14.51 | 14.79 | 14.47 | 14.52 | 72,364 | +0.01(+0.07%) |
Oct 24, 2016 | 14.74 | 14.74 | 14.42 | 14.51 | 111,314 | -0.08(-0.55%) |
Oct 21, 2016 | 14.47 | 14.93 | 14.26 | 14.59 | 91,802 | +0.04(+0.27%) |
Oct 20, 2016 | 14.23 | 14.63 | 14.11 | 14.55 | 103,691 | +0.31(+2.18%) |
Oct 19, 2016 | 14.70 | 14.70 | 14.08 | 14.24 | 98,408 | -0.44(-3.00%) |
Oct 18, 2016 | 14.69 | 14.80 | 14.40 | 14.68 | 106,009 | +0.16(+1.10%) |
Oct 17, 2016 | 14.50 | 14.72 | 14.08 | 14.52 | 240,975 | +0.07(+0.48%) |
Oct 14, 2016 | 15.26 | 15.26 | 14.45 | 14.45 | 170,730 | -0.65(-4.30%) |
Oct 13, 2016 | 15.06 | 15.29 | 14.89 | 15.10 | 117,885 | -0.15(-0.98%) |
Oct 12, 2016 | 15.92 | 15.99 | 15.10 | 15.25 | 166,319 | -0.70(-4.39%) |
Oct 11, 2016 | 16.32 | 16.77 | 15.86 | 15.95 | 170,850 | -0.66(-3.97%) |
Oct 10, 2016 | 16.10 | 16.67 | 16.10 | 16.61 | 172,941 | +0.67(+4.20%) |
Oct 07, 2016 | 15.97 | 15.99 | 15.61 | 15.94 | 170,276 | -0.06(-0.41%) |
Oct 06, 2016 | 16.43 | 16.47 | 15.82 | 16.00 | 137,965 | -0.60(-3.58%) |
Oct 05, 2016 | 16.54 | 17.06 | 16.42 | 16.60 | 150,531 | +0.22(+1.34%) |
Oct 04, 2016 | 16.42 | 16.65 | 16.21 | 16.38 | 140,575 | -0.04(-0.24%) |
Oct 03, 2016 | 16.35 | 16.52 | 15.96 | 16.42 | 192,614 | +0.01(+0.06%) |
Sep 30, 2016 | 16.74 | 16.74 | 16.10 | 16.41 | 179,015 | -0.09(-0.55%) |
Sep 29, 2016 | 17.41 | 17.52 | 16.45 | 16.50 | 239,791 | -0.96(-5.50%) |
Sep 28, 2016 | 17.33 | 17.48 | 17.04 | 17.46 | 162,858 | +0.16(+0.92%) |
Sep 27, 2016 | 17.63 | 17.64 | 17.20 | 17.30 | 247,334 | -0.35(-1.98%) |
Sep 26, 2016 | 17.35 | 17.80 | 17.08 | 17.65 | 161,572 | +0.30(+1.73%) |
Sep 23, 2016 | 18.08 | 18.19 | 17.30 | 17.35 | 187,699 | -0.72(-3.98%) |
Sep 22, 2016 | 18.09 | 18.40 | 17.54 | 18.07 | 261,184 | +0.26(+1.46%) |
Sep 21, 2016 | 19.45 | 19.50 | 17.16 | 17.81 | 594,494 | -0.28(-1.55%) |
Sep 20, 2016 | 17.71 | 18.28 | 17.53 | 18.09 | 324,392 | +0.41(+2.32%) |
Sep 19, 2016 | 17.61 | 17.98 | 17.51 | 17.68 | 222,626 | +0.26(+1.49%) |
Sep 16, 2016 | 16.83 | 17.49 | 16.45 | 17.42 | 235,077 | +0.56(+3.32%) |
Sep 15, 2016 | 16.59 | 17.37 | 16.46 | 16.86 | 285,306 | +0.41(+2.49%) |
Sep 14, 2016 | 15.98 | 16.60 | 15.82 | 16.45 | 233,295 | +0.56(+3.52%) |
Sep 13, 2016 | 15.74 | 16.02 | 15.25 | 15.89 | 198,211 | +0.12(+0.76%) |
Sep 12, 2016 | 15.12 | 15.85 | 15.09 | 15.77 | 171,380 | +0.66(+4.37%) |
Sep 09, 2016 | 15.91 | 16.04 | 15.06 | 15.11 | 246,851 | -1.02(-6.32%) |
Sep 08, 2016 | 16.26 | 16.45 | 15.80 | 16.13 | 406,105 | +0.50(+3.20%) |
Sep 07, 2016 | 15.25 | 15.82 | 15.25 | 15.63 | 199,321 | +0.44(+2.90%) |
Sep 06, 2016 | 14.85 | 15.35 | 14.70 | 15.19 | 158,131 | +0.43(+2.91%) |
Sep 02, 2016 | 15.05 | 14.76 | 14.76 | 14.76 | 269,200 | -0.31(-2.06%) |
Sep 01, 2016 | 13.74 | 15.12 | 13.74 | 15.07 | 441,260 | +1.40(+10.24%) |
Aug 31, 2016 | 13.10 | 14.50 | 13.10 | 13.67 | 694,871 | +0.68(+5.23%) |
Aug 30, 2016 | 13.07 | 13.16 | 12.86 | 12.99 | 171,611 | -0.12(-0.92%) |
Aug 29, 2016 | 13.15 | 13.27 | 12.95 | 13.11 | 142,101 | +0.00(+0.00%) |
Aug 26, 2016 | 13.35 | 13.47 | 12.90 | 13.11 | 293,028 | -0.20(-1.50%) |
Aug 25, 2016 | 13.69 | 14.02 | 13.24 | 13.31 | 274,581 | -0.41(-2.99%) |
Aug 24, 2016 | 14.28 | 14.50 | 13.54 | 13.72 | 392,525 | -0.58(-4.06%) |
Aug 23, 2016 | 14.21 | 14.42 | 14.15 | 14.30 | 108,249 | +0.19(+1.35%) |
Aug 22, 2016 | 14.18 | 14.24 | 13.93 | 14.11 | 201,579 | +0.08(+0.57%) |
Aug 19, 2016 | 14.27 | 14.37 | 13.86 | 14.03 | 234,790 | -0.29(-2.03%) |
Aug 18, 2016 | 13.91 | 14.39 | 13.91 | 14.32 | 170,673 | +0.39(+2.80%) |
Aug 17, 2016 | 14.00 | 14.08 | 13.65 | 13.93 | 157,347 | -0.08(-0.57%) |
Aug 16, 2016 | 14.19 | 14.25 | 13.89 | 14.01 | 139,604 | -0.20(-1.41%) |
Aug 15, 2016 | 13.52 | 14.47 | 13.52 | 14.21 | 215,120 | +0.71(+5.26%) |
Aug 12, 2016 | 13.51 | 13.57 | 13.31 | 13.50 | 159,153 | +0.05(+0.37%) |
Aug 11, 2016 | 13.03 | 13.55 | 12.84 | 13.45 | 275,010 | +0.50(+3.86%) |
Aug 10, 2016 | 13.20 | 13.24 | 12.81 | 12.95 | 230,994 | -0.30(-2.26%) |
Aug 09, 2016 | 13.31 | 13.51 | 13.11 | 13.25 | 114,971 | +0.00(+0.00%) |
Aug 08, 2016 | 13.72 | 13.81 | 13.10 | 13.25 | 233,485 | -0.43(-3.14%) |
Aug 05, 2016 | 14.37 | 14.37 | 13.31 | 13.68 | 381,085 | -0.83(-5.72%) |
Aug 04, 2016 | 14.89 | 15.09 | 14.49 | 14.51 | 83,313 | -0.32(-2.16%) |
Aug 03, 2016 | 14.45 | 14.83 | 14.20 | 14.83 | 84,059 | +0.37(+2.56%) |
Aug 02, 2016 | 14.80 | 14.94 | 14.14 | 14.46 | 169,928 | -0.34(-2.30%) |
Aug 01, 2016 | 15.16 | 15.20 | 14.71 | 14.80 | 183,228 | -0.30(-1.99%) |
Jul 29, 2016 | 14.36 | 15.32 | 13.93 | 15.10 | 781,590 | +0.74(+5.15%) |
Jul 28, 2016 | 14.58 | 14.78 | 14.26 | 14.36 | 170,541 | -0.24(-1.64%) |
Jul 27, 2016 | 14.30 | 14.79 | 14.18 | 14.60 | 200,928 | +0.36(+2.53%) |
Jul 26, 2016 | 14.45 | 14.57 | 14.12 | 14.24 | 292,881 | -0.29(-2.00%) |
Jul 25, 2016 | 15.37 | 16.03 | 14.47 | 14.53 | 363,868 | -0.98(-6.32%) |
Jul 22, 2016 | 16.24 | 16.41 | 15.37 | 15.51 | 177,430 | -0.73(-4.50%) |
Jul 21, 2016 | 14.90 | 16.47 | 14.90 | 16.24 | 531,244 | +1.43(+9.66%) |
Jul 20, 2016 | 14.93 | 14.99 | 14.70 | 14.81 | 316,688 | -0.01(-0.07%) |
Jul 19, 2016 | 15.40 | 15.76 | 14.73 | 14.82 | 270,496 | -0.36(-2.37%) |
Jul 18, 2016 | 15.48 | 15.53 | 14.99 | 15.18 | 143,517 | -0.32(-2.06%) |
Jul 15, 2016 | 15.58 | 15.76 | 15.26 | 15.50 | 197,727 | +0.03(+0.19%) |
Jul 14, 2016 | 16.28 | 16.28 | 15.33 | 15.47 | 259,940 | -0.67(-4.15%) |
Jul 13, 2016 | 16.70 | 16.87 | 16.04 | 16.14 | 319,843 | -0.48(-2.89%) |
Jul 12, 2016 | 15.73 | 16.77 | 15.70 | 16.62 | 325,874 | +0.97(+6.20%) |
Jul 11, 2016 | 15.77 | 15.95 | 15.46 | 15.65 | 155,846 | -0.04(-0.25%) |
Jul 08, 2016 | 15.75 | 15.49 | 15.38 | 15.69 | 238,054 | +0.20(+1.29%) |
Jul 07, 2016 | 15.80 | 16.23 | 15.31 | 15.49 | 188,592 | +0.11(+0.72%) |
Jul 05, 2016 | 15.48 | 15.55 | 14.99 | 15.38 | 141,356 | -0.17(-1.09%) |
Jul 01, 2016 | 15.18 | 15.55 | 15.55 | 15.55 | 258,200 | +0.41(+2.71%) |
Jun 30, 2016 | 15.50 | 16.24 | 14.50 | 15.14 | 209,631 | -0.34(-2.20%) |
Jun 29, 2016 | 15.65 | 15.74 | 15.41 | 15.48 | 275,741 | -0.04(-0.26%) |
Jun 28, 2016 | 15.05 | 15.69 | 14.69 | 15.52 | 432,519 | +0.80(+5.43%) |
Jun 27, 2016 | 15.30 | 15.74 | 14.42 | 14.72 | 408,698 | -0.80(-5.15%) |
Jun 24, 2016 | 15.50 | 15.91 | 15.14 | 15.52 | 919,324 | -0.72(-4.43%) |
Jun 23, 2016 | 16.39 | 16.67 | 15.98 | 16.24 | 247,683 | -0.15(-0.92%) |
Jun 22, 2016 | 16.97 | 17.10 | 15.94 | 16.39 | 300,371 | -0.23(-1.38%) |
Jun 21, 2016 | 18.13 | 18.35 | 16.30 | 16.62 | 333,135 | -1.44(-7.97%) |
Jun 20, 2016 | 17.82 | 18.60 | 17.41 | 18.06 | 320,824 | +0.56(+3.20%) |
Jun 17, 2016 | 17.03 | 17.87 | 17.03 | 17.50 | 320,372 | +0.63(+3.73%) |
Jun 16, 2016 | 16.90 | 17.40 | 16.47 | 16.87 | 179,450 | +0.60(+3.69%) |
Jun 15, 2016 | 16.21 | 16.55 | 16.01 | 16.27 | 135,191 | +0.15(+0.93%) |
Jun 14, 2016 | 16.27 | 16.67 | 15.41 | 16.12 | 271,130 | +0.25(+1.58%) |
Jun 13, 2016 | 15.89 | 16.38 | 15.70 | 15.87 | 221,851 | -0.10(-0.63%) |
Jun 10, 2016 | 16.68 | 17.34 | 15.51 | 15.97 | 292,351 | -1.03(-6.06%) |
Jun 09, 2016 | 17.09 | 17.59 | 16.87 | 17.00 | 143,167 | -0.29(-1.68%) |
Jun 08, 2016 | 17.32 | 17.35 | 16.85 | 17.29 | 107,095 | +0.06(+0.35%) |
Jun 07, 2016 | 17.25 | 17.42 | 16.79 | 17.23 | 124,528 | -0.14(-0.83%) |
Jun 06, 2016 | 17.17 | 17.59 | 16.85 | 17.38 | 163,256 | +0.34(+2.03%) |
Jun 03, 2016 | 17.43 | 17.45 | 16.25 | 17.03 | 161,680 | -0.53(-3.02%) |
Jun 02, 2016 | 16.99 | 17.71 | 16.97 | 17.56 | 193,090 | +0.49(+2.87%) |
Jun 01, 2016 | 16.78 | 17.26 | 16.11 | 17.07 | 166,669 | +0.25(+1.49%) |
May 31, 2016 | 16.53 | 17.00 | 16.53 | 16.82 | 139,707 | +0.44(+2.69%) |
May 27, 2016 | 16.24 | 16.38 | 16.38 | 16.38 | 148,600 | +0.24(+1.49%) |
May 26, 2016 | 16.28 | 16.43 | 16.14 | 16.14 | 99,305 | -0.13(-0.80%) |
May 25, 2016 | 16.30 | 16.45 | 16.13 | 16.27 | 147,515 | +0.12(+0.74%) |
May 24, 2016 | 16.08 | 16.31 | 15.88 | 16.15 | 166,108 | +0.10(+0.62%) |
May 23, 2016 | 15.89 | 16.43 | 15.80 | 16.05 | 150,868 | +0.22(+1.39%) |
May 20, 2016 | 15.21 | 15.95 | 14.99 | 15.83 | 195,285 | +0.79(+5.25%) |
May 19, 2016 | 15.29 | 15.69 | 14.93 | 15.04 | 191,466 | -0.39(-2.53%) |
May 18, 2016 | 15.09 | 15.55 | 15.09 | 15.43 | 276,124 | +0.21(+1.38%) |
May 17, 2016 | 15.44 | 15.62 | 15.10 | 15.22 | 240,153 | -0.18(-1.17%) |
May 16, 2016 | 14.50 | 15.50 | 14.47 | 15.40 | 354,062 | +0.82(+5.62%) |
May 13, 2016 | 14.23 | 14.84 | 14.15 | 14.58 | 212,401 | +0.30(+2.10%) |
May 12, 2016 | 14.75 | 14.75 | 13.94 | 14.28 | 238,145 | -0.53(-3.58%) |
May 11, 2016 | 15.04 | 16.30 | 14.73 | 14.81 | 350,061 | -0.29(-1.92%) |
May 10, 2016 | 15.14 | 15.30 | 14.72 | 15.10 | 251,882 | +0.00(+0.00%) |
May 09, 2016 | 14.76 | 15.46 | 14.44 | 15.10 | 225,691 | +0.40(+2.72%) |
May 06, 2016 | 15.07 | 15.07 | 14.50 | 14.70 | 243,100 | -0.26(-1.74%) |
May 05, 2016 | 15.92 | 15.99 | 14.96 | 14.96 | 245,976 | -0.77(-4.90%) |
May 04, 2016 | 16.07 | 16.18 | 15.43 | 15.73 | 226,465 | -0.42(-2.60%) |
May 03, 2016 | 16.82 | 16.93 | 16.13 | 16.15 | 264,406 | -0.85(-5.00%) |