Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.50 | 19.75 | 19.10 | 19.15 | 11,929 | -0.25(-1.29%) |
Apr 27, 2017 | 19.00 | 19.73 | 19.00 | 19.40 | 21,760 | +0.40(+2.11%) |
Apr 26, 2017 | 19.15 | 19.20 | 18.85 | 19.00 | 9,542 | -0.20(-1.04%) |
Apr 25, 2017 | 19.10 | 19.50 | 19.00 | 19.20 | 27,789 | +0.15(+0.79%) |
Apr 24, 2017 | 19.00 | 19.10 | 18.84 | 19.05 | 22,762 | +0.50(+2.70%) |
Apr 21, 2017 | 18.60 | 18.90 | 18.40 | 18.55 | 19,889 | +0.00(+0.00%) |
Apr 20, 2017 | 18.65 | 18.87 | 18.50 | 18.55 | 15,043 | +0.00(+0.00%) |
Apr 19, 2017 | 18.60 | 18.61 | 18.30 | 18.55 | 17,176 | +0.05(+0.27%) |
Apr 18, 2017 | 18.65 | 18.70 | 18.25 | 18.50 | 23,105 | -0.15(-0.80%) |
Apr 17, 2017 | 17.75 | 18.85 | 17.60 | 18.65 | 56,969 | +0.80(+4.48%) |
Apr 13, 2017 | 17.55 | 18.05 | 17.55 | 17.85 | 16,821 | +0.05(+0.28%) |
Apr 12, 2017 | 18.10 | 18.20 | 17.40 | 17.80 | 14,194 | -0.25(-1.39%) |
Apr 11, 2017 | 17.50 | 18.15 | 17.20 | 18.05 | 19,999 | +0.55(+3.14%) |
Apr 10, 2017 | 17.60 | 17.85 | 17.45 | 17.50 | 47,366 | -0.15(-0.85%) |
Apr 07, 2017 | 17.50 | 17.80 | 17.50 | 17.65 | 16,451 | +0.05(+0.28%) |
Apr 06, 2017 | 17.80 | 17.85 | 17.55 | 17.60 | 30,407 | -0.15(-0.85%) |
Apr 05, 2017 | 17.45 | 18.25 | 17.40 | 17.75 | 56,484 | +0.30(+1.72%) |
Apr 04, 2017 | 17.72 | 17.75 | 17.30 | 17.45 | 13,991 | -0.10(-0.57%) |
Apr 03, 2017 | 17.65 | 17.85 | 17.55 | 17.55 | 27,556 | +0.00(+0.00%) |
Mar 31, 2017 | 17.75 | 17.85 | 17.30 | 17.55 | 31,401 | -0.05(-0.28%) |
Mar 30, 2017 | 18.25 | 18.40 | 17.49 | 17.60 | 27,485 | -0.65(-3.56%) |
Mar 29, 2017 | 18.15 | 18.40 | 17.80 | 18.25 | 52,380 | +0.05(+0.27%) |
Mar 28, 2017 | 18.25 | 18.30 | 17.70 | 18.20 | 78,838 | +0.10(+0.55%) |
Mar 27, 2017 | 17.80 | 18.55 | 17.80 | 18.10 | 31,134 | +0.25(+1.40%) |
Mar 24, 2017 | 17.65 | 17.95 | 17.65 | 17.85 | 10,993 | +0.20(+1.13%) |
Mar 23, 2017 | 17.80 | 17.82 | 17.50 | 17.65 | 23,610 | -0.05(-0.28%) |
Mar 22, 2017 | 17.90 | 18.10 | 17.60 | 17.70 | 22,694 | -0.32(-1.80%) |
Mar 21, 2017 | 18.20 | 18.20 | 17.70 | 18.02 | 36,732 | -0.33(-1.77%) |
Mar 20, 2017 | 18.25 | 18.50 | 18.15 | 18.35 | 16,102 | -0.10(-0.54%) |
Mar 17, 2017 | 18.45 | 18.45 | 17.90 | 18.45 | 24,579 | +0.00(+0.00%) |
Mar 16, 2017 | 18.30 | 18.55 | 18.20 | 18.45 | 14,899 | +0.30(+1.65%) |
Mar 15, 2017 | 18.10 | 18.70 | 18.10 | 18.15 | 35,470 | +0.05(+0.28%) |
Mar 14, 2017 | 18.45 | 18.45 | 17.85 | 18.10 | 30,431 | -0.15(-0.82%) |
Mar 13, 2017 | 18.15 | 18.30 | 18.10 | 18.25 | 13,530 | +0.20(+1.11%) |
Mar 10, 2017 | 18.15 | 18.15 | 17.85 | 18.05 | 14,044 | +0.00(+0.00%) |
Mar 09, 2017 | 17.85 | 18.10 | 17.85 | 18.05 | 14,788 | +0.25(+1.40%) |
Mar 08, 2017 | 17.95 | 18.10 | 17.70 | 17.80 | 17,821 | -0.30(-1.66%) |
Mar 07, 2017 | 18.05 | 18.10 | 17.69 | 18.10 | 11,274 | +0.20(+1.12%) |
Mar 06, 2017 | 18.25 | 18.30 | 17.85 | 17.90 | 20,874 | -0.30(-1.65%) |
Mar 03, 2017 | 18.15 | 18.25 | 17.94 | 18.20 | 15,588 | +0.05(+0.28%) |
Mar 02, 2017 | 18.34 | 18.34 | 18.05 | 18.15 | 12,638 | -0.10(-0.55%) |
Mar 01, 2017 | 18.75 | 18.75 | 18.10 | 18.25 | 61,402 | -0.25(-1.35%) |
Feb 28, 2017 | 18.65 | 18.65 | 18.50 | 18.50 | 12,845 | -0.15(-0.80%) |
Feb 27, 2017 | 18.70 | 18.75 | 18.55 | 18.65 | 11,724 | +0.05(+0.27%) |
Feb 24, 2017 | 18.50 | 18.73 | 18.50 | 18.60 | 13,998 | +0.00(+0.00%) |
Feb 23, 2017 | 18.82 | 18.82 | 18.50 | 18.60 | 19,766 | -0.15(-0.80%) |
Feb 22, 2017 | 18.85 | 18.98 | 18.60 | 18.75 | 22,504 | -0.05(-0.27%) |
Feb 21, 2017 | 18.70 | 19.25 | 18.65 | 18.80 | 34,723 | +0.15(+0.80%) |
Feb 17, 2017 | 18.65 | 18.65 | 18.65 | 0 | -0.15(-0.80%) | |
Feb 16, 2017 | 18.80 | 18.90 | 18.60 | 18.80 | 28,665 | +0.15(+0.80%) |
Feb 15, 2017 | 18.85 | 19.00 | 18.65 | 18.65 | 15,781 | -0.25(-1.32%) |
Feb 14, 2017 | 19.02 | 19.05 | 18.80 | 18.90 | 10,384 | -0.20(-1.05%) |
Feb 13, 2017 | 19.10 | 19.71 | 18.90 | 19.10 | 21,902 | -0.20(-1.04%) |
Feb 10, 2017 | 19.82 | 19.99 | 18.92 | 19.30 | 25,358 | -0.35(-1.78%) |
Feb 09, 2017 | 19.50 | 20.24 | 19.50 | 19.65 | 56,978 | +1.15(+6.22%) |
Feb 08, 2017 | 18.60 | 18.60 | 18.50 | 18.50 | 13,259 | -0.10(-0.54%) |
Feb 07, 2017 | 18.50 | 18.60 | 18.35 | 18.60 | 15,049 | +0.25(+1.36%) |
Feb 06, 2017 | 19.00 | 19.00 | 18.20 | 18.35 | 27,016 | -0.65(-3.42%) |
Feb 03, 2017 | 19.00 | 19.05 | 18.80 | 19.00 | 11,163 | +0.00(+0.00%) |
Feb 02, 2017 | 19.00 | 19.00 | 18.55 | 19.00 | 35,380 | +0.00(+0.00%) |
Feb 01, 2017 | 19.00 | 19.00 | 18.65 | 19.00 | 7,835 | +0.10(+0.53%) |
Jan 31, 2017 | 19.20 | 19.20 | 18.65 | 18.90 | 25,481 | -0.25(-1.31%) |
Jan 30, 2017 | 19.50 | 19.58 | 19.10 | 19.15 | 22,547 | -0.40(-2.05%) |
Jan 27, 2017 | 19.80 | 19.80 | 19.50 | 19.55 | 11,647 | -0.35(-1.76%) |
Jan 26, 2017 | 19.77 | 20.20 | 19.70 | 19.90 | 26,166 | +0.10(+0.51%) |
Jan 25, 2017 | 19.35 | 19.95 | 19.35 | 19.80 | 9,693 | +0.50(+2.59%) |
Jan 24, 2017 | 19.50 | 19.50 | 19.25 | 19.30 | 10,209 | -0.20(-1.03%) |
Jan 23, 2017 | 19.85 | 19.90 | 19.50 | 19.50 | 11,110 | -0.30(-1.52%) |
Jan 20, 2017 | 19.95 | 19.95 | 19.55 | 19.80 | 12,390 | +0.05(+0.25%) |
Jan 19, 2017 | 20.15 | 20.25 | 19.70 | 19.75 | 8,145 | -0.55(-2.71%) |
Jan 18, 2017 | 20.20 | 20.40 | 20.15 | 20.30 | 13,695 | +0.05(+0.25%) |
Jan 17, 2017 | 19.90 | 20.45 | 19.81 | 20.25 | 42,843 | +0.30(+1.50%) |
Jan 13, 2017 | 19.95 | 19.95 | 19.95 | 0 | +0.25(+1.27%) | |
Jan 12, 2017 | 20.05 | 20.05 | 19.66 | 19.70 | 16,852 | -0.45(-2.23%) |
Jan 11, 2017 | 20.35 | 20.80 | 19.75 | 20.15 | 15,865 | -0.15(-0.74%) |
Jan 10, 2017 | 20.30 | 20.84 | 20.15 | 20.30 | 22,275 | -0.05(-0.25%) |
Jan 09, 2017 | 20.55 | 20.55 | 20.18 | 20.35 | 21,171 | -0.20(-0.97%) |
Jan 06, 2017 | 20.50 | 20.80 | 20.35 | 20.55 | 25,120 | +0.20(+0.98%) |
Jan 05, 2017 | 19.35 | 20.45 | 19.35 | 20.35 | 35,754 | +0.85(+4.36%) |
Jan 04, 2017 | 19.15 | 19.60 | 19.15 | 19.50 | 21,533 | +0.27(+1.43%) |
Jan 03, 2017 | 19.40 | 19.40 | 19.05 | 19.23 | 18,446 | +0.08(+0.39%) |
Dec 30, 2016 | 19.15 | 19.15 | 19.15 | 0 | -0.40(-2.05%) | |
Dec 29, 2016 | 19.20 | 19.65 | 18.90 | 19.55 | 14,714 | +0.45(+2.36%) |
Dec 28, 2016 | 19.50 | 19.59 | 18.86 | 19.10 | 22,914 | -0.34(-1.77%) |
Dec 27, 2016 | 19.50 | 19.70 | 19.30 | 19.45 | 14,963 | -0.20(-1.04%) |
Dec 23, 2016 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 20.30 | 20.35 | 19.60 | 19.65 | 13,411 | -0.70(-3.44%) |
Dec 21, 2016 | 20.05 | 20.35 | 19.80 | 20.35 | 15,375 | +0.15(+0.74%) |
Dec 20, 2016 | 19.80 | 20.35 | 19.70 | 20.20 | 14,395 | +0.40(+2.02%) |
Dec 19, 2016 | 19.75 | 19.98 | 19.60 | 19.80 | 23,920 | -0.20(-1.00%) |
Dec 16, 2016 | 20.40 | 20.40 | 19.95 | 20.00 | 11,347 | -0.35(-1.72%) |
Dec 15, 2016 | 20.55 | 20.60 | 20.20 | 20.35 | 18,483 | +0.05(+0.25%) |
Dec 14, 2016 | 19.65 | 20.43 | 19.65 | 20.30 | 29,649 | +0.40(+2.01%) |
Dec 13, 2016 | 20.20 | 20.50 | 19.55 | 19.90 | 27,718 | -0.50(-2.45%) |
Dec 12, 2016 | 20.25 | 20.65 | 19.10 | 20.40 | 19,070 | -0.20(-0.97%) |
Dec 09, 2016 | 20.50 | 20.80 | 20.41 | 20.60 | 17,557 | +0.10(+0.49%) |
Dec 08, 2016 | 20.20 | 20.70 | 19.95 | 20.50 | 27,657 | +0.20(+0.99%) |
Dec 07, 2016 | 19.35 | 20.40 | 18.60 | 20.30 | 80,749 | +0.90(+4.64%) |
Dec 06, 2016 | 18.90 | 19.50 | 18.60 | 19.40 | 25,423 | +0.30(+1.57%) |
Dec 05, 2016 | 19.25 | 20.30 | 18.44 | 19.10 | 73,047 | -0.45(-2.30%) |
Dec 02, 2016 | 20.30 | 20.30 | 19.30 | 19.55 | 18,605 | -0.65(-3.22%) |
Dec 01, 2016 | 20.00 | 20.35 | 19.98 | 20.20 | 18,585 | +0.20(+1.00%) |
Nov 30, 2016 | 20.45 | 20.52 | 19.85 | 20.00 | 24,679 | -0.25(-1.23%) |
Nov 29, 2016 | 20.35 | 20.40 | 20.00 | 20.25 | 14,216 | +0.05(+0.25%) |
Nov 28, 2016 | 20.60 | 20.60 | 19.90 | 20.20 | 36,789 | -0.35(-1.70%) |
Nov 25, 2016 | 20.00 | 20.55 | 19.75 | 20.55 | 11,972 | +0.60(+3.01%) |
Nov 23, 2016 | 19.95 | 19.95 | 19.95 | 0 | -0.05(-0.25%) | |
Nov 22, 2016 | 20.30 | 20.30 | 19.75 | 20.00 | 28,060 | -0.30(-1.48%) |
Nov 21, 2016 | 19.95 | 20.90 | 19.95 | 20.30 | 45,376 | +0.50(+2.53%) |
Nov 18, 2016 | 20.20 | 20.20 | 19.55 | 19.80 | 25,160 | -0.15(-0.75%) |
Nov 17, 2016 | 19.70 | 20.25 | 19.30 | 19.95 | 35,629 | +0.20(+1.01%) |
Nov 16, 2016 | 18.80 | 20.20 | 18.75 | 19.75 | 23,214 | +0.85(+4.50%) |
Nov 15, 2016 | 19.15 | 19.59 | 18.85 | 18.90 | 11,087 | -0.10(-0.53%) |
Nov 14, 2016 | 19.75 | 20.40 | 18.93 | 19.00 | 53,569 | -1.15(-5.71%) |
Nov 11, 2016 | 19.65 | 20.50 | 19.05 | 20.15 | 118,634 | +1.00(+5.22%) |
Nov 10, 2016 | 17.90 | 19.50 | 17.89 | 19.15 | 123,916 | +2.95(+18.21%) |
Nov 09, 2016 | 16.00 | 16.32 | 15.73 | 16.20 | 38,786 | +0.05(+0.31%) |
Nov 08, 2016 | 16.51 | 16.60 | 15.75 | 16.15 | 44,960 | -0.45(-2.71%) |
Nov 07, 2016 | 16.80 | 16.89 | 16.50 | 16.60 | 14,959 | +0.05(+0.30%) |
Nov 04, 2016 | 16.70 | 17.00 | 16.55 | 16.55 | 8,109 | -0.10(-0.60%) |
Nov 03, 2016 | 17.00 | 17.15 | 16.41 | 16.65 | 12,335 | -0.30(-1.77%) |
Nov 02, 2016 | 16.60 | 17.15 | 16.60 | 16.95 | 28,017 | +0.35(+2.11%) |
Nov 01, 2016 | 18.05 | 18.05 | 15.95 | 16.60 | 71,977 | -1.55(-8.54%) |
Oct 31, 2016 | 17.80 | 18.25 | 17.11 | 18.15 | 23,541 | +0.32(+1.79%) |
Oct 28, 2016 | 17.85 | 18.15 | 17.80 | 17.83 | 19,605 | -0.22(-1.22%) |
Oct 27, 2016 | 18.91 | 18.91 | 17.67 | 18.05 | 39,382 | -0.66(-3.53%) |
Oct 26, 2016 | 19.00 | 19.01 | 18.57 | 18.71 | 27,517 | -0.52(-2.70%) |
Oct 25, 2016 | 19.67 | 19.71 | 19.02 | 19.23 | 29,202 | -0.32(-1.64%) |
Oct 24, 2016 | 19.54 | 19.96 | 19.44 | 19.55 | 20,062 | +0.14(+0.72%) |
Oct 21, 2016 | 19.60 | 19.97 | 19.27 | 19.41 | 21,816 | -0.33(-1.67%) |
Oct 20, 2016 | 19.85 | 19.97 | 19.60 | 19.74 | 22,139 | -0.02(-0.10%) |
Oct 19, 2016 | 19.53 | 19.88 | 19.31 | 19.76 | 20,608 | +0.22(+1.13%) |
Oct 18, 2016 | 19.65 | 20.18 | 19.50 | 19.54 | 20,609 | +0.18(+0.93%) |
Oct 17, 2016 | 19.70 | 19.80 | 19.01 | 19.36 | 27,920 | -0.38(-1.93%) |
Oct 14, 2016 | 19.98 | 20.10 | 19.40 | 19.74 | 19,722 | -0.20(-1.00%) |
Oct 13, 2016 | 19.77 | 20.00 | 19.66 | 19.94 | 17,843 | -0.05(-0.25%) |
Oct 12, 2016 | 20.00 | 20.87 | 19.67 | 19.99 | 36,385 | -0.09(-0.45%) |
Oct 11, 2016 | 20.93 | 21.00 | 20.00 | 20.08 | 18,041 | -0.90(-4.29%) |
Oct 10, 2016 | 20.08 | 21.01 | 19.88 | 20.98 | 40,736 | +0.97(+4.85%) |
Oct 07, 2016 | 20.05 | 20.07 | 19.57 | 20.01 | 56,225 | +0.11(+0.55%) |
Oct 06, 2016 | 19.72 | 20.46 | 19.54 | 19.90 | 91,492 | +0.20(+1.02%) |
Oct 05, 2016 | 19.34 | 20.00 | 18.50 | 19.70 | 197,252 | +0.36(+1.86%) |
Oct 04, 2016 | 20.42 | 20.42 | 19.22 | 19.34 | 41,106 | -1.11(-5.43%) |
Oct 03, 2016 | 20.34 | 20.74 | 20.26 | 20.45 | 24,377 | -0.09(-0.44%) |
Sep 30, 2016 | 20.11 | 20.57 | 20.10 | 20.54 | 40,179 | +0.32(+1.58%) |
Sep 29, 2016 | 20.36 | 20.36 | 19.76 | 20.22 | 33,406 | -0.29(-1.41%) |
Sep 28, 2016 | 20.30 | 20.71 | 20.21 | 20.51 | 18,672 | +0.13(+0.64%) |
Sep 27, 2016 | 19.79 | 20.43 | 19.71 | 20.38 | 25,675 | +0.65(+3.29%) |
Sep 26, 2016 | 20.03 | 20.23 | 19.64 | 19.73 | 43,764 | -0.53(-2.62%) |
Sep 23, 2016 | 20.87 | 20.87 | 20.00 | 20.26 | 26,326 | -0.61(-2.92%) |
Sep 22, 2016 | 20.64 | 20.97 | 20.60 | 20.87 | 36,707 | +0.07(+0.34%) |
Sep 21, 2016 | 20.28 | 20.89 | 20.00 | 20.80 | 38,052 | +0.51(+2.51%) |
Sep 20, 2016 | 20.32 | 20.98 | 20.03 | 20.29 | 23,804 | -0.07(-0.34%) |
Sep 19, 2016 | 20.10 | 20.80 | 19.84 | 20.36 | 57,642 | +0.26(+1.29%) |
Sep 16, 2016 | 19.50 | 20.24 | 19.41 | 20.10 | 30,191 | +0.61(+3.13%) |
Sep 15, 2016 | 19.72 | 19.72 | 19.11 | 19.49 | 39,298 | -0.29(-1.47%) |
Sep 14, 2016 | 20.20 | 20.36 | 19.45 | 19.78 | 46,161 | -0.41(-2.03%) |
Sep 13, 2016 | 20.53 | 20.62 | 20.00 | 20.19 | 21,814 | -0.28(-1.37%) |
Sep 12, 2016 | 20.02 | 20.50 | 19.95 | 20.47 | 17,774 | +0.45(+2.25%) |
Sep 09, 2016 | 20.45 | 20.45 | 19.95 | 20.02 | 41,239 | -0.37(-1.81%) |
Sep 08, 2016 | 20.45 | 20.78 | 20.17 | 20.39 | 21,912 | -0.06(-0.29%) |
Sep 07, 2016 | 20.49 | 20.49 | 20.22 | 20.45 | 12,419 | -0.15(-0.73%) |
Sep 06, 2016 | 19.73 | 20.60 | 19.66 | 20.60 | 32,660 | +0.93(+4.73%) |
Sep 02, 2016 | 20.16 | 19.67 | 19.67 | 19.67 | 28,900 | -0.44(-2.19%) |
Sep 01, 2016 | 20.56 | 20.56 | 19.92 | 20.11 | 22,105 | -0.45(-2.19%) |
Aug 31, 2016 | 20.56 | 20.73 | 20.39 | 20.56 | 18,333 | +0.14(+0.69%) |
Aug 30, 2016 | 21.44 | 21.60 | 20.41 | 20.42 | 48,163 | -0.90(-4.22%) |
Aug 29, 2016 | 21.18 | 21.58 | 20.82 | 21.32 | 20,638 | +0.04(+0.19%) |
Aug 26, 2016 | 21.12 | 21.38 | 20.95 | 21.28 | 25,609 | +0.22(+1.04%) |
Aug 25, 2016 | 20.87 | 21.59 | 20.87 | 21.06 | 21,464 | -0.05(-0.21%) |
Aug 24, 2016 | 20.92 | 21.53 | 20.80 | 21.11 | 25,248 | +0.12(+0.55%) |
Aug 23, 2016 | 21.36 | 21.54 | 20.66 | 20.99 | 20,777 | -0.34(-1.59%) |
Aug 22, 2016 | 21.25 | 21.64 | 21.25 | 21.33 | 30,278 | +0.10(+0.47%) |
Aug 19, 2016 | 20.81 | 21.27 | 20.44 | 21.23 | 64,631 | +0.51(+2.46%) |
Aug 18, 2016 | 20.99 | 21.36 | 20.72 | 20.72 | 39,233 | +0.00(+0.00%) |
Aug 17, 2016 | 20.72 | 20.98 | 20.33 | 20.72 | 20,597 | +0.00(+0.00%) |
Aug 16, 2016 | 19.70 | 20.73 | 19.52 | 20.72 | 39,596 | +0.98(+4.96%) |
Aug 15, 2016 | 20.03 | 20.29 | 19.10 | 19.74 | 80,302 | -0.31(-1.55%) |
Aug 12, 2016 | 20.15 | 20.25 | 19.88 | 20.05 | 27,135 | -0.19(-0.94%) |
Aug 11, 2016 | 20.60 | 20.62 | 19.91 | 20.24 | 47,036 | -0.47(-2.27%) |
Aug 10, 2016 | 20.80 | 21.20 | 20.30 | 20.71 | 25,756 | +0.01(+0.05%) |
Aug 09, 2016 | 21.19 | 21.59 | 20.54 | 20.70 | 20,192 | -0.40(-1.90%) |
Aug 08, 2016 | 20.36 | 21.30 | 20.36 | 21.10 | 43,285 | -0.22(-1.03%) |
Aug 05, 2016 | 21.12 | 21.74 | 21.12 | 21.32 | 29,820 | +0.27(+1.28%) |
Aug 04, 2016 | 20.59 | 21.18 | 19.90 | 21.05 | 33,838 | +0.25(+1.20%) |
Aug 03, 2016 | 20.84 | 20.96 | 19.65 | 20.80 | 65,998 | -0.05(-0.24%) |
Aug 02, 2016 | 22.24 | 22.24 | 20.58 | 20.85 | 56,185 | -1.25(-5.66%) |
Aug 01, 2016 | 22.23 | 22.38 | 21.58 | 22.10 | 33,051 | -0.24(-1.07%) |
Jul 29, 2016 | 21.41 | 22.63 | 21.09 | 22.34 | 40,484 | +0.83(+3.86%) |
Jul 28, 2016 | 22.68 | 22.70 | 21.28 | 21.51 | 71,859 | -1.10(-4.87%) |
Jul 27, 2016 | 22.88 | 23.15 | 22.36 | 22.61 | 51,699 | -0.33(-1.44%) |
Jul 26, 2016 | 23.85 | 23.90 | 22.02 | 22.94 | 107,262 | -0.84(-3.53%) |
Jul 25, 2016 | 23.17 | 23.89 | 23.01 | 23.78 | 62,566 | +0.41(+1.75%) |
Jul 22, 2016 | 23.54 | 23.57 | 23.25 | 23.37 | 34,700 | -0.07(-0.30%) |
Jul 21, 2016 | 23.72 | 23.85 | 23.28 | 23.44 | 23,652 | -0.12(-0.51%) |
Jul 20, 2016 | 23.44 | 23.84 | 23.30 | 23.56 | 31,627 | +0.12(+0.51%) |
Jul 19, 2016 | 23.21 | 23.70 | 23.14 | 23.44 | 56,561 | +0.00(+0.00%) |
Jul 18, 2016 | 22.91 | 23.48 | 22.80 | 23.44 | 54,755 | +0.38(+1.65%) |
Jul 15, 2016 | 22.84 | 23.46 | 22.51 | 23.06 | 49,547 | +0.41(+1.81%) |
Jul 14, 2016 | 22.94 | 23.06 | 22.56 | 22.65 | 26,260 | -0.07(-0.31%) |
Jul 13, 2016 | 23.00 | 23.30 | 22.60 | 22.72 | 46,557 | -0.21(-0.92%) |
Jul 12, 2016 | 22.77 | 23.50 | 22.48 | 22.93 | 88,173 | +0.43(+1.91%) |
Jul 11, 2016 | 21.22 | 22.55 | 20.27 | 22.50 | 108,060 | +1.47(+6.99%) |
Jul 08, 2016 | 21.13 | 21.67 | 20.81 | 21.03 | 58,711 | -0.07(-0.33%) |
Jul 07, 2016 | 21.12 | 21.39 | 20.90 | 21.10 | 41,853 | +0.67(+3.28%) |
Jul 05, 2016 | 20.00 | 20.75 | 19.78 | 20.43 | 53,965 | +0.04(+0.20%) |
Jul 01, 2016 | 20.46 | 20.39 | 20.39 | 20.39 | 33,900 | +0.03(+0.15%) |
Jun 30, 2016 | 19.69 | 20.73 | 19.42 | 20.36 | 48,039 | +0.42(+2.11%) |
Jun 29, 2016 | 20.75 | 21.17 | 19.65 | 19.94 | 82,361 | -0.76(-3.67%) |
Jun 28, 2016 | 20.51 | 21.32 | 20.30 | 20.70 | 35,890 | +0.44(+2.17%) |
Jun 27, 2016 | 21.52 | 21.52 | 19.90 | 20.26 | 97,196 | -1.04(-4.88%) |
Jun 24, 2016 | 20.69 | 22.56 | 19.68 | 21.30 | 124,066 | -0.53(-2.43%) |
Jun 23, 2016 | 20.95 | 21.94 | 20.67 | 21.83 | 106,678 | +1.06(+5.10%) |
Jun 22, 2016 | 20.38 | 21.38 | 20.32 | 20.77 | 66,267 | +0.49(+2.42%) |
Jun 21, 2016 | 20.68 | 20.98 | 20.11 | 20.28 | 51,305 | -0.40(-1.93%) |
Jun 20, 2016 | 20.10 | 21.30 | 20.10 | 20.68 | 87,514 | +0.68(+3.40%) |
Jun 17, 2016 | 20.13 | 20.36 | 19.38 | 20.00 | 44,602 | -0.14(-0.70%) |
Jun 16, 2016 | 19.67 | 20.57 | 18.95 | 20.14 | 87,207 | +0.48(+2.44%) |
Jun 15, 2016 | 20.30 | 21.09 | 19.62 | 19.66 | 109,730 | -0.69(-3.39%) |
Jun 14, 2016 | 19.00 | 20.75 | 18.88 | 20.35 | 204,645 | +1.35(+7.11%) |
Jun 13, 2016 | 17.78 | 19.13 | 17.78 | 19.00 | 81,518 | +1.14(+6.38%) |
Jun 10, 2016 | 18.27 | 18.31 | 17.59 | 17.86 | 40,426 | -0.51(-2.78%) |
Jun 09, 2016 | 17.77 | 18.46 | 17.77 | 18.37 | 125,770 | +0.62(+3.49%) |
Jun 08, 2016 | 17.48 | 17.95 | 17.40 | 17.75 | 65,894 | +0.27(+1.54%) |
Jun 07, 2016 | 16.50 | 17.61 | 16.45 | 17.48 | 115,577 | +0.98(+5.94%) |
Jun 06, 2016 | 16.40 | 16.50 | 16.10 | 16.50 | 23,586 | +0.07(+0.43%) |
Jun 03, 2016 | 16.45 | 16.50 | 16.10 | 16.43 | 30,243 | -0.01(-0.06%) |
Jun 02, 2016 | 16.11 | 16.50 | 15.85 | 16.44 | 35,176 | +0.40(+2.49%) |
Jun 01, 2016 | 16.02 | 16.33 | 15.35 | 16.04 | 32,985 | +0.12(+0.75%) |
May 31, 2016 | 16.10 | 16.30 | 15.79 | 15.92 | 25,474 | +0.02(+0.13%) |
May 27, 2016 | 16.02 | 15.90 | 15.90 | 15.90 | 6,200 | -0.23(-1.43%) |
May 26, 2016 | 16.30 | 16.30 | 15.77 | 16.13 | 12,057 | -0.02(-0.12%) |
May 25, 2016 | 16.50 | 16.70 | 16.04 | 16.15 | 29,569 | -0.34(-2.06%) |
May 24, 2016 | 16.20 | 16.52 | 16.20 | 16.49 | 22,447 | +0.31(+1.92%) |
May 23, 2016 | 16.10 | 16.52 | 15.87 | 16.18 | 31,581 | +0.11(+0.68%) |
May 20, 2016 | 15.88 | 16.21 | 15.75 | 16.07 | 19,561 | +0.32(+2.03%) |
May 19, 2016 | 16.06 | 16.36 | 15.75 | 15.75 | 23,616 | -0.34(-2.08%) |
May 18, 2016 | 15.83 | 16.55 | 15.83 | 16.09 | 28,216 | +0.26(+1.61%) |
May 17, 2016 | 16.39 | 16.50 | 15.70 | 15.83 | 34,568 | -0.61(-3.71%) |
May 16, 2016 | 15.94 | 16.98 | 15.94 | 16.44 | 57,581 | +0.55(+3.46%) |
May 13, 2016 | 15.67 | 16.30 | 15.67 | 15.89 | 25,135 | +0.17(+1.08%) |
May 12, 2016 | 15.80 | 15.84 | 15.25 | 15.72 | 40,179 | +0.02(+0.13%) |
May 11, 2016 | 15.87 | 16.07 | 15.67 | 15.70 | 35,080 | -0.51(-3.15%) |
May 10, 2016 | 14.50 | 16.24 | 14.50 | 16.21 | 130,058 | +2.22(+15.87%) |
May 09, 2016 | 14.08 | 14.23 | 13.95 | 13.99 | 34,060 | -0.14(-0.99%) |
May 06, 2016 | 14.72 | 14.81 | 14.00 | 14.13 | 42,605 | -0.57(-3.88%) |
May 05, 2016 | 14.72 | 14.81 | 14.46 | 14.70 | 30,941 | +0.34(+2.37%) |
May 04, 2016 | 14.55 | 14.78 | 14.26 | 14.36 | 17,007 | -0.23(-1.58%) |
May 03, 2016 | 14.28 | 14.63 | 14.18 | 14.59 | 18,167 | +0.17(+1.18%) |