Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.23 | 24.47 | 23.46 | 24.17 | 236,856 | +0.02(+0.08%) |
Apr 27, 2017 | 24.08 | 24.37 | 23.95 | 24.15 | 429,109 | +0.25(+1.05%) |
Apr 26, 2017 | 24.57 | 24.78 | 23.77 | 23.90 | 431,524 | -0.60(-2.45%) |
Apr 25, 2017 | 25.84 | 26.98 | 24.40 | 24.50 | 899,538 | +1.00(+4.26%) |
Apr 24, 2017 | 23.89 | 24.29 | 23.02 | 23.50 | 210,270 | -0.06(-0.25%) |
Apr 21, 2017 | 23.84 | 23.87 | 23.49 | 23.56 | 130,818 | -0.21(-0.88%) |
Apr 20, 2017 | 23.41 | 23.90 | 23.09 | 23.77 | 211,813 | +0.50(+2.15%) |
Apr 19, 2017 | 23.39 | 23.51 | 23.11 | 23.27 | 179,963 | +0.01(+0.04%) |
Apr 18, 2017 | 22.92 | 23.30 | 22.82 | 23.26 | 217,755 | +0.37(+1.62%) |
Apr 17, 2017 | 22.49 | 22.92 | 22.44 | 22.89 | 72,705 | +0.47(+2.10%) |
Apr 13, 2017 | 22.51 | 22.66 | 22.35 | 22.42 | 90,736 | -0.09(-0.40%) |
Apr 12, 2017 | 22.76 | 22.88 | 22.45 | 22.51 | 99,158 | -0.26(-1.14%) |
Apr 11, 2017 | 22.48 | 22.96 | 22.48 | 22.77 | 60,095 | +0.26(+1.16%) |
Apr 10, 2017 | 22.73 | 22.73 | 22.25 | 22.51 | 98,494 | -0.20(-0.88%) |
Apr 07, 2017 | 22.70 | 22.94 | 22.57 | 22.71 | 82,779 | +0.00(+0.00%) |
Apr 06, 2017 | 22.65 | 22.85 | 22.26 | 22.71 | 108,109 | +0.14(+0.62%) |
Apr 05, 2017 | 22.90 | 23.15 | 22.55 | 22.57 | 130,503 | -0.19(-0.83%) |
Apr 04, 2017 | 22.81 | 22.93 | 22.69 | 22.76 | 109,368 | -0.06(-0.26%) |
Apr 03, 2017 | 22.64 | 22.95 | 22.50 | 22.82 | 182,454 | +0.18(+0.80%) |
Mar 31, 2017 | 22.71 | 22.76 | 22.55 | 22.64 | 102,398 | +0.03(+0.13%) |
Mar 30, 2017 | 22.52 | 22.66 | 22.35 | 22.61 | 69,332 | +0.16(+0.71%) |
Mar 29, 2017 | 21.99 | 22.51 | 21.83 | 22.45 | 130,284 | +0.34(+1.54%) |
Mar 28, 2017 | 22.03 | 22.95 | 21.73 | 22.11 | 194,191 | -0.05(-0.23%) |
Mar 27, 2017 | 21.56 | 22.80 | 21.43 | 22.16 | 130,139 | +0.32(+1.47%) |
Mar 24, 2017 | 21.71 | 22.08 | 21.51 | 21.84 | 47,324 | +0.16(+0.76%) |
Mar 23, 2017 | 21.22 | 21.79 | 21.22 | 21.68 | 102,280 | +0.37(+1.71%) |
Mar 22, 2017 | 21.41 | 21.59 | 21.08 | 21.31 | 187,763 | -0.17(-0.79%) |
Mar 21, 2017 | 21.49 | 21.69 | 21.17 | 21.48 | 133,889 | +0.02(+0.09%) |
Mar 20, 2017 | 21.26 | 21.70 | 21.10 | 21.46 | 184,571 | +0.19(+0.89%) |
Mar 17, 2017 | 21.33 | 21.60 | 21.20 | 21.27 | 235,904 | -0.14(-0.65%) |
Mar 16, 2017 | 21.30 | 21.51 | 20.95 | 21.41 | 197,843 | +0.26(+1.23%) |
Mar 15, 2017 | 20.43 | 21.24 | 20.43 | 21.15 | 450,532 | +0.67(+3.27%) |
Mar 14, 2017 | 20.89 | 20.89 | 20.47 | 20.48 | 249,922 | -0.55(-2.62%) |
Mar 13, 2017 | 21.02 | 21.30 | 20.86 | 21.03 | 257,531 | +0.05(+0.24%) |
Mar 10, 2017 | 21.85 | 21.91 | 20.96 | 20.98 | 208,618 | -0.69(-3.18%) |
Mar 09, 2017 | 21.42 | 21.89 | 21.25 | 21.67 | 104,718 | +0.31(+1.45%) |
Mar 08, 2017 | 21.90 | 22.01 | 21.11 | 21.36 | 121,163 | -0.45(-2.06%) |
Mar 07, 2017 | 22.04 | 22.16 | 21.74 | 21.81 | 55,105 | -0.25(-1.13%) |
Mar 06, 2017 | 21.93 | 22.33 | 21.85 | 22.06 | 48,819 | -0.08(-0.36%) |
Mar 03, 2017 | 22.13 | 22.35 | 21.70 | 22.14 | 82,380 | +0.03(+0.14%) |
Mar 02, 2017 | 21.97 | 22.38 | 21.93 | 22.11 | 84,591 | +0.15(+0.68%) |
Mar 01, 2017 | 21.34 | 22.05 | 21.21 | 21.96 | 142,961 | +0.96(+4.57%) |
Feb 28, 2017 | 21.75 | 21.85 | 20.94 | 21.00 | 157,182 | -0.89(-4.07%) |
Feb 27, 2017 | 21.24 | 22.18 | 21.22 | 21.89 | 237,365 | +0.74(+3.50%) |
Feb 24, 2017 | 21.37 | 22.99 | 20.80 | 21.15 | 146,189 | -0.26(-1.21%) |
Feb 23, 2017 | 21.25 | 21.65 | 21.18 | 21.41 | 108,907 | +0.19(+0.90%) |
Feb 22, 2017 | 21.10 | 21.39 | 21.00 | 21.22 | 71,977 | +0.13(+0.62%) |
Feb 21, 2017 | 20.96 | 21.26 | 20.89 | 21.09 | 71,370 | +0.20(+0.96%) |
Feb 17, 2017 | 20.89 | 20.89 | 20.89 | 0 | +0.20(+0.97%) | |
Feb 16, 2017 | 21.00 | 21.15 | 20.53 | 20.69 | 62,168 | -0.39(-1.85%) |
Feb 15, 2017 | 20.17 | 21.10 | 20.14 | 21.08 | 125,271 | +0.78(+3.84%) |
Feb 14, 2017 | 20.53 | 20.85 | 19.97 | 20.30 | 128,184 | -0.18(-0.88%) |
Feb 13, 2017 | 20.28 | 20.79 | 20.12 | 20.48 | 182,406 | +0.30(+1.49%) |
Feb 10, 2017 | 20.12 | 20.54 | 20.11 | 20.18 | 192,261 | +0.05(+0.25%) |
Feb 09, 2017 | 18.25 | 20.19 | 18.25 | 20.13 | 180,661 | +0.50(+2.55%) |
Feb 08, 2017 | 19.80 | 19.80 | 19.34 | 19.63 | 147,272 | -0.24(-1.21%) |
Feb 07, 2017 | 19.35 | 19.91 | 19.28 | 19.87 | 160,715 | +0.51(+2.63%) |
Feb 06, 2017 | 19.12 | 19.37 | 19.02 | 19.36 | 156,511 | +0.21(+1.10%) |
Feb 03, 2017 | 18.94 | 19.20 | 18.76 | 19.15 | 97,834 | +0.41(+2.19%) |
Feb 02, 2017 | 19.04 | 19.18 | 18.63 | 18.74 | 89,797 | -0.30(-1.58%) |
Feb 01, 2017 | 19.00 | 19.29 | 18.72 | 19.04 | 111,103 | +0.06(+0.32%) |
Jan 31, 2017 | 18.72 | 19.00 | 18.58 | 18.98 | 112,896 | +0.29(+1.55%) |
Jan 30, 2017 | 18.92 | 18.92 | 18.32 | 18.69 | 134,554 | -0.34(-1.79%) |
Jan 27, 2017 | 18.55 | 19.08 | 18.31 | 19.03 | 149,607 | +0.54(+2.92%) |
Jan 26, 2017 | 19.12 | 19.33 | 18.46 | 18.49 | 108,940 | -0.65(-3.40%) |
Jan 25, 2017 | 19.45 | 19.60 | 19.08 | 19.14 | 174,581 | -0.09(-0.47%) |
Jan 24, 2017 | 19.62 | 20.00 | 18.83 | 19.23 | 143,904 | -0.34(-1.74%) |
Jan 23, 2017 | 19.75 | 20.00 | 19.42 | 19.57 | 105,550 | -0.23(-1.16%) |
Jan 20, 2017 | 19.54 | 19.91 | 19.46 | 19.80 | 294,629 | +0.28(+1.43%) |
Jan 19, 2017 | 19.77 | 19.77 | 19.34 | 19.52 | 94,317 | -0.22(-1.11%) |
Jan 18, 2017 | 19.83 | 19.91 | 19.66 | 19.74 | 83,580 | -0.02(-0.10%) |
Jan 17, 2017 | 19.84 | 19.95 | 19.38 | 19.76 | 159,862 | -0.17(-0.85%) |
Jan 13, 2017 | 19.93 | 19.93 | 19.93 | 0 | -0.08(-0.40%) | |
Jan 12, 2017 | 20.53 | 20.54 | 19.84 | 20.01 | 57,317 | -0.53(-2.58%) |
Jan 11, 2017 | 20.78 | 20.86 | 20.22 | 20.54 | 106,452 | -0.17(-0.82%) |
Jan 10, 2017 | 19.91 | 20.75 | 19.77 | 20.71 | 271,224 | +0.88(+4.44%) |
Jan 09, 2017 | 19.44 | 20.25 | 18.84 | 19.83 | 256,399 | -0.56(-2.75%) |
Jan 06, 2017 | 20.57 | 20.60 | 20.22 | 20.39 | 253,902 | -0.13(-0.63%) |
Jan 05, 2017 | 20.88 | 20.91 | 20.39 | 20.52 | 307,482 | -0.39(-1.87%) |
Jan 04, 2017 | 21.06 | 21.15 | 20.83 | 20.91 | 143,674 | +0.03(+0.14%) |
Jan 03, 2017 | 21.73 | 21.73 | 20.58 | 20.88 | 194,148 | -0.54(-2.52%) |
Dec 30, 2016 | 21.42 | 21.42 | 21.42 | 0 | +0.32(+1.52%) | |
Dec 29, 2016 | 20.75 | 21.32 | 20.75 | 21.10 | 89,517 | +0.37(+1.78%) |
Dec 28, 2016 | 20.73 | 20.77 | 20.52 | 20.73 | 49,016 | +0.01(+0.05%) |
Dec 27, 2016 | 20.70 | 21.34 | 20.67 | 20.72 | 104,713 | +0.02(+0.10%) |
Dec 23, 2016 | 20.70 | 20.70 | 20.70 | 0 | +0.41(+2.02%) | |
Dec 22, 2016 | 20.69 | 20.69 | 20.15 | 20.29 | 42,050 | -0.39(-1.89%) |
Dec 21, 2016 | 20.38 | 20.84 | 20.23 | 20.68 | 112,733 | +0.29(+1.42%) |
Dec 20, 2016 | 20.74 | 20.99 | 20.26 | 20.39 | 91,666 | -0.26(-1.26%) |
Dec 19, 2016 | 21.11 | 21.25 | 20.56 | 20.65 | 115,691 | -0.38(-1.81%) |
Dec 16, 2016 | 21.88 | 22.24 | 20.72 | 21.03 | 263,006 | -1.19(-5.36%) |
Dec 15, 2016 | 22.42 | 22.52 | 22.18 | 22.22 | 197,743 | -0.15(-0.67%) |
Dec 14, 2016 | 22.80 | 23.10 | 22.12 | 22.37 | 95,867 | -0.37(-1.63%) |
Dec 13, 2016 | 23.05 | 23.19 | 22.72 | 22.74 | 169,575 | -0.16(-0.70%) |
Dec 12, 2016 | 22.96 | 23.36 | 22.85 | 22.90 | 91,008 | -0.14(-0.61%) |
Dec 09, 2016 | 22.88 | 23.18 | 22.66 | 23.04 | 151,649 | +0.31(+1.36%) |
Dec 08, 2016 | 22.26 | 22.92 | 21.95 | 22.73 | 98,504 | +0.53(+2.39%) |
Dec 07, 2016 | 22.08 | 22.23 | 21.80 | 22.20 | 54,115 | -0.03(-0.13%) |
Dec 06, 2016 | 22.06 | 22.31 | 21.69 | 22.23 | 41,857 | +0.21(+0.95%) |
Dec 05, 2016 | 21.97 | 22.39 | 21.69 | 22.02 | 103,781 | +0.28(+1.29%) |
Dec 02, 2016 | 22.22 | 22.44 | 21.72 | 21.74 | 78,644 | -0.57(-2.55%) |
Dec 01, 2016 | 23.00 | 23.24 | 22.16 | 22.31 | 119,590 | -0.62(-2.70%) |
Nov 30, 2016 | 22.74 | 23.00 | 22.40 | 22.93 | 207,117 | +0.30(+1.33%) |
Nov 29, 2016 | 22.98 | 23.15 | 22.57 | 22.63 | 101,852 | -0.24(-1.05%) |
Nov 28, 2016 | 23.53 | 23.63 | 22.81 | 22.87 | 116,672 | -0.66(-2.80%) |
Nov 25, 2016 | 23.49 | 23.72 | 23.25 | 23.53 | 32,963 | +0.16(+0.68%) |
Nov 23, 2016 | 23.37 | 23.37 | 23.37 | 0 | +0.40(+1.74%) | |
Nov 22, 2016 | 23.00 | 23.08 | 22.57 | 22.97 | 255,446 | -0.02(-0.09%) |
Nov 21, 2016 | 22.43 | 23.00 | 22.35 | 22.99 | 132,815 | +0.73(+3.28%) |
Nov 18, 2016 | 22.35 | 22.43 | 22.18 | 22.26 | 167,955 | +0.07(+0.32%) |
Nov 17, 2016 | 22.22 | 22.53 | 22.07 | 22.19 | 104,450 | +0.07(+0.32%) |
Nov 16, 2016 | 22.18 | 22.69 | 21.98 | 22.12 | 85,484 | -0.10(-0.45%) |
Nov 15, 2016 | 22.33 | 22.49 | 22.09 | 22.22 | 82,227 | -0.12(-0.54%) |
Nov 14, 2016 | 22.30 | 22.78 | 21.94 | 22.34 | 136,447 | +0.35(+1.59%) |
Nov 11, 2016 | 21.39 | 22.13 | 21.01 | 21.99 | 260,074 | +0.58(+2.71%) |
Nov 10, 2016 | 21.03 | 22.06 | 20.74 | 21.41 | 190,670 | +0.81(+3.93%) |
Nov 09, 2016 | 19.35 | 20.63 | 18.76 | 20.60 | 111,435 | +1.25(+6.46%) |
Nov 08, 2016 | 19.41 | 19.70 | 19.31 | 19.35 | 55,032 | -0.27(-1.38%) |
Nov 07, 2016 | 19.10 | 19.70 | 19.06 | 19.62 | 100,751 | +0.84(+4.47%) |
Nov 04, 2016 | 18.51 | 19.07 | 18.44 | 18.78 | 83,507 | +0.25(+1.35%) |
Nov 03, 2016 | 18.96 | 19.10 | 18.49 | 18.53 | 67,069 | -0.34(-1.80%) |
Nov 02, 2016 | 18.87 | 19.24 | 18.79 | 18.87 | 93,845 | -0.02(-0.11%) |
Nov 01, 2016 | 19.16 | 19.16 | 18.54 | 18.89 | 114,696 | -0.41(-2.12%) |
Oct 31, 2016 | 19.54 | 19.67 | 18.98 | 19.30 | 117,982 | -0.15(-0.77%) |
Oct 28, 2016 | 20.52 | 20.69 | 19.42 | 19.45 | 141,493 | -1.32(-6.36%) |
Oct 27, 2016 | 21.76 | 21.76 | 20.57 | 20.77 | 208,402 | -0.64(-2.99%) |
Oct 26, 2016 | 21.34 | 21.51 | 20.90 | 21.41 | 146,946 | -0.10(-0.46%) |
Oct 25, 2016 | 21.73 | 21.81 | 21.20 | 21.51 | 74,495 | -0.35(-1.60%) |
Oct 24, 2016 | 21.40 | 21.87 | 21.35 | 21.86 | 53,902 | +0.56(+2.63%) |
Oct 21, 2016 | 21.06 | 21.45 | 20.77 | 21.30 | 93,415 | +0.05(+0.24%) |
Oct 20, 2016 | 21.40 | 21.65 | 21.07 | 21.25 | 131,874 | -0.16(-0.75%) |
Oct 19, 2016 | 21.22 | 21.48 | 21.03 | 21.41 | 73,553 | +0.27(+1.28%) |
Oct 18, 2016 | 21.08 | 21.53 | 21.08 | 21.14 | 42,621 | +0.30(+1.44%) |
Oct 17, 2016 | 20.89 | 21.10 | 20.65 | 20.84 | 41,470 | +0.02(+0.10%) |
Oct 14, 2016 | 21.42 | 21.45 | 20.78 | 20.82 | 43,749 | -0.44(-2.07%) |
Oct 13, 2016 | 21.02 | 21.60 | 20.76 | 21.26 | 57,281 | -0.03(-0.14%) |
Oct 12, 2016 | 21.39 | 21.89 | 21.17 | 21.29 | 171,138 | -0.01(-0.05%) |
Oct 11, 2016 | 22.14 | 22.15 | 21.12 | 21.30 | 81,331 | -0.79(-3.58%) |
Oct 10, 2016 | 21.93 | 22.54 | 21.93 | 22.09 | 65,457 | +0.05(+0.23%) |
Oct 07, 2016 | 21.89 | 22.07 | 20.88 | 22.04 | 44,426 | +0.13(+0.59%) |
Oct 06, 2016 | 21.66 | 22.12 | 21.57 | 21.91 | 40,800 | +0.12(+0.55%) |
Oct 05, 2016 | 22.04 | 22.04 | 21.72 | 21.79 | 41,122 | +0.15(+0.69%) |
Oct 04, 2016 | 21.81 | 21.93 | 21.17 | 21.64 | 58,981 | -0.18(-0.82%) |
Oct 03, 2016 | 21.97 | 22.07 | 21.62 | 21.82 | 113,534 | -0.27(-1.22%) |
Sep 30, 2016 | 21.07 | 22.20 | 20.96 | 22.09 | 188,140 | +1.20(+5.74%) |
Sep 29, 2016 | 21.91 | 21.92 | 20.88 | 20.89 | 141,565 | -1.02(-4.66%) |
Sep 28, 2016 | 22.04 | 22.14 | 21.33 | 21.91 | 130,463 | -0.20(-0.90%) |
Sep 27, 2016 | 22.30 | 22.31 | 21.51 | 22.11 | 181,394 | -0.06(-0.27%) |
Sep 26, 2016 | 22.55 | 22.64 | 22.12 | 22.17 | 112,385 | -0.54(-2.38%) |
Sep 23, 2016 | 22.79 | 22.92 | 22.40 | 22.71 | 122,779 | -0.08(-0.35%) |
Sep 22, 2016 | 22.07 | 22.80 | 21.96 | 22.79 | 108,658 | +0.91(+4.16%) |
Sep 21, 2016 | 22.96 | 22.97 | 21.80 | 21.88 | 329,476 | -1.03(-4.50%) |
Sep 20, 2016 | 22.45 | 23.00 | 22.23 | 22.91 | 133,409 | +0.60(+2.69%) |
Sep 19, 2016 | 21.65 | 22.57 | 21.52 | 22.31 | 92,237 | +0.75(+3.48%) |
Sep 16, 2016 | 21.63 | 21.88 | 21.31 | 21.56 | 327,175 | +0.01(+0.05%) |
Sep 15, 2016 | 20.59 | 21.62 | 20.59 | 21.55 | 82,343 | +0.93(+4.51%) |
Sep 14, 2016 | 20.66 | 20.73 | 20.49 | 20.62 | 40,909 | -0.03(-0.15%) |
Sep 13, 2016 | 20.85 | 20.85 | 20.25 | 20.65 | 98,602 | -0.42(-1.99%) |
Sep 12, 2016 | 20.64 | 21.10 | 20.49 | 21.07 | 66,233 | +0.37(+1.79%) |
Sep 09, 2016 | 21.50 | 21.50 | 20.68 | 20.70 | 79,650 | -0.97(-4.48%) |
Sep 08, 2016 | 21.83 | 22.05 | 21.60 | 21.67 | 64,589 | -0.32(-1.46%) |
Sep 07, 2016 | 21.67 | 22.00 | 21.50 | 21.99 | 103,150 | +0.43(+1.99%) |
Sep 06, 2016 | 21.73 | 21.86 | 21.47 | 21.56 | 56,793 | -0.02(-0.09%) |
Sep 02, 2016 | 21.73 | 21.58 | 21.58 | 21.58 | 49,100 | -0.16(-0.74%) |
Sep 01, 2016 | 21.69 | 21.98 | 21.44 | 21.74 | 85,924 | -0.03(-0.14%) |
Aug 31, 2016 | 21.80 | 21.98 | 21.30 | 21.77 | 152,427 | +0.03(+0.14%) |
Aug 30, 2016 | 21.79 | 22.00 | 21.47 | 21.74 | 74,744 | +0.01(+0.05%) |
Aug 29, 2016 | 21.61 | 21.90 | 21.57 | 21.73 | 128,139 | +0.14(+0.65%) |
Aug 26, 2016 | 21.39 | 21.76 | 21.23 | 21.59 | 59,726 | +0.17(+0.79%) |
Aug 25, 2016 | 21.53 | 21.77 | 21.34 | 21.42 | 80,227 | -0.11(-0.51%) |
Aug 24, 2016 | 21.49 | 21.93 | 19.64 | 21.53 | 105,063 | -0.02(-0.09%) |
Aug 23, 2016 | 21.46 | 22.04 | 21.37 | 21.55 | 84,609 | +0.24(+1.13%) |
Aug 22, 2016 | 21.27 | 21.40 | 20.50 | 21.31 | 104,966 | +0.06(+0.28%) |
Aug 19, 2016 | 21.53 | 21.58 | 21.20 | 21.25 | 81,595 | -0.30(-1.39%) |
Aug 18, 2016 | 21.89 | 22.11 | 21.52 | 21.55 | 56,929 | -0.31(-1.42%) |
Aug 17, 2016 | 22.03 | 22.25 | 21.76 | 21.86 | 131,065 | -0.11(-0.50%) |
Aug 16, 2016 | 22.42 | 22.42 | 21.72 | 21.97 | 164,266 | -0.49(-2.18%) |
Aug 15, 2016 | 22.40 | 22.72 | 22.17 | 22.46 | 100,964 | +0.11(+0.49%) |
Aug 12, 2016 | 22.47 | 22.87 | 22.20 | 22.35 | 93,252 | -0.21(-0.93%) |
Aug 11, 2016 | 22.31 | 22.77 | 22.27 | 22.56 | 82,973 | +0.25(+1.12%) |
Aug 10, 2016 | 22.80 | 22.80 | 22.20 | 22.31 | 143,960 | -0.12(-0.53%) |
Aug 09, 2016 | 22.60 | 22.89 | 22.40 | 22.43 | 208,435 | -0.22(-0.97%) |
Aug 08, 2016 | 22.95 | 23.07 | 22.41 | 22.65 | 150,292 | -0.24(-1.05%) |
Aug 05, 2016 | 22.85 | 23.50 | 22.84 | 22.89 | 131,308 | +0.09(+0.39%) |
Aug 04, 2016 | 23.08 | 23.15 | 22.68 | 22.80 | 52,329 | -0.22(-0.96%) |
Aug 03, 2016 | 22.68 | 23.04 | 22.62 | 23.02 | 94,297 | +0.30(+1.32%) |
Aug 02, 2016 | 23.13 | 23.50 | 22.50 | 22.72 | 74,851 | -0.41(-1.77%) |
Aug 01, 2016 | 22.97 | 23.32 | 22.95 | 23.13 | 203,723 | +0.33(+1.45%) |
Jul 29, 2016 | 23.11 | 23.94 | 22.50 | 22.80 | 234,549 | -0.44(-1.89%) |
Jul 28, 2016 | 21.67 | 23.45 | 21.67 | 23.24 | 288,107 | +2.19(+10.40%) |
Jul 27, 2016 | 20.96 | 21.47 | 20.54 | 21.05 | 154,105 | +0.20(+0.96%) |
Jul 26, 2016 | 19.77 | 20.86 | 19.77 | 20.85 | 113,617 | +1.20(+6.11%) |
Jul 25, 2016 | 19.57 | 20.42 | 19.49 | 19.65 | 135,278 | +0.11(+0.56%) |
Jul 22, 2016 | 19.71 | 19.86 | 19.50 | 19.54 | 101,016 | -0.09(-0.46%) |
Jul 21, 2016 | 20.09 | 20.19 | 19.59 | 19.63 | 55,765 | -0.35(-1.75%) |
Jul 20, 2016 | 19.86 | 20.39 | 19.52 | 19.98 | 87,717 | +0.24(+1.22%) |
Jul 19, 2016 | 20.66 | 20.74 | 19.58 | 19.74 | 183,823 | -0.97(-4.68%) |
Jul 18, 2016 | 20.40 | 20.74 | 19.60 | 20.71 | 92,199 | +0.31(+1.52%) |
Jul 15, 2016 | 20.63 | 20.63 | 20.12 | 20.40 | 61,218 | -0.10(-0.49%) |
Jul 14, 2016 | 20.25 | 20.50 | 20.10 | 20.50 | 154,735 | +0.16(+0.79%) |
Jul 13, 2016 | 20.31 | 20.50 | 19.89 | 20.34 | 118,111 | +0.13(+0.64%) |
Jul 12, 2016 | 19.72 | 20.28 | 19.72 | 20.21 | 104,617 | +0.51(+2.59%) |
Jul 11, 2016 | 19.49 | 19.83 | 19.38 | 19.70 | 100,004 | +0.26(+1.34%) |
Jul 08, 2016 | 18.64 | 19.51 | 18.63 | 19.44 | 152,501 | +0.81(+4.35%) |
Jul 07, 2016 | 18.37 | 18.70 | 18.18 | 18.63 | 131,599 | +0.26(+1.42%) |
Jul 05, 2016 | 17.99 | 18.54 | 17.99 | 18.37 | 79,539 | +0.03(+0.16%) |
Jul 01, 2016 | 17.88 | 18.34 | 18.34 | 18.34 | 62,100 | +0.48(+2.69%) |
Jun 30, 2016 | 17.73 | 18.00 | 17.20 | 17.86 | 86,234 | +0.22(+1.25%) |
Jun 29, 2016 | 17.71 | 17.88 | 17.23 | 17.64 | 62,083 | +0.14(+0.80%) |
Jun 28, 2016 | 16.85 | 17.58 | 16.76 | 17.50 | 120,462 | +0.83(+4.98%) |
Jun 27, 2016 | 16.86 | 17.13 | 16.63 | 16.67 | 143,648 | -0.42(-2.46%) |
Jun 24, 2016 | 17.02 | 17.53 | 16.84 | 17.09 | 533,698 | -0.77(-4.31%) |
Jun 23, 2016 | 17.92 | 17.99 | 17.44 | 17.86 | 80,808 | +0.19(+1.08%) |
Jun 22, 2016 | 17.53 | 17.75 | 17.31 | 17.67 | 81,444 | +0.22(+1.26%) |
Jun 21, 2016 | 17.64 | 17.70 | 17.16 | 17.45 | 80,904 | -0.12(-0.68%) |
Jun 20, 2016 | 17.83 | 17.98 | 17.55 | 17.57 | 150,075 | -0.01(-0.06%) |
Jun 17, 2016 | 17.86 | 17.92 | 17.47 | 17.58 | 219,863 | -0.33(-1.84%) |
Jun 16, 2016 | 17.71 | 18.09 | 17.55 | 17.91 | 77,970 | +0.06(+0.34%) |
Jun 15, 2016 | 18.27 | 18.27 | 17.79 | 17.85 | 65,765 | -0.38(-2.08%) |
Jun 14, 2016 | 18.02 | 18.30 | 17.89 | 18.23 | 94,452 | +0.13(+0.72%) |
Jun 13, 2016 | 17.46 | 18.48 | 17.46 | 18.10 | 224,269 | +1.21(+7.16%) |
Jun 10, 2016 | 17.26 | 17.26 | 15.79 | 16.89 | 64,698 | -0.54(-3.10%) |
Jun 09, 2016 | 17.58 | 17.72 | 17.38 | 17.43 | 78,050 | -0.27(-1.53%) |
Jun 08, 2016 | 17.05 | 17.98 | 16.72 | 17.70 | 90,191 | +0.36(+2.08%) |
Jun 07, 2016 | 17.40 | 17.45 | 16.86 | 17.34 | 65,605 | -0.09(-0.52%) |
Jun 06, 2016 | 16.83 | 17.48 | 16.47 | 17.43 | 85,174 | +0.63(+3.75%) |
Jun 03, 2016 | 17.26 | 17.26 | 16.61 | 16.80 | 99,554 | -0.44(-2.55%) |
Jun 02, 2016 | 16.50 | 17.25 | 16.18 | 17.24 | 96,234 | +0.40(+2.38%) |
Jun 01, 2016 | 16.26 | 16.93 | 16.26 | 16.84 | 74,062 | +0.23(+1.38%) |
May 31, 2016 | 16.44 | 16.76 | 16.09 | 16.61 | 68,065 | +0.19(+1.16%) |
May 27, 2016 | 16.35 | 16.42 | 16.42 | 16.42 | 83,900 | +0.14(+0.86%) |
May 26, 2016 | 16.51 | 16.62 | 16.25 | 16.28 | 66,066 | -0.17(-1.03%) |
May 25, 2016 | 16.38 | 16.68 | 16.33 | 16.45 | 68,360 | +0.06(+0.37%) |
May 24, 2016 | 16.22 | 16.67 | 15.85 | 16.39 | 79,800 | +0.21(+1.30%) |
May 23, 2016 | 16.01 | 16.49 | 15.15 | 16.18 | 75,915 | +0.12(+0.75%) |
May 20, 2016 | 15.68 | 16.16 | 15.58 | 16.06 | 78,408 | +0.49(+3.15%) |
May 19, 2016 | 15.77 | 16.11 | 15.52 | 15.57 | 58,567 | -0.27(-1.70%) |
May 18, 2016 | 15.66 | 15.92 | 15.60 | 15.84 | 76,243 | +0.10(+0.64%) |
May 17, 2016 | 15.95 | 17.02 | 15.65 | 15.74 | 138,775 | -0.29(-1.81%) |
May 16, 2016 | 15.56 | 16.06 | 15.56 | 16.03 | 80,753 | +0.55(+3.55%) |
May 13, 2016 | 15.55 | 15.94 | 15.45 | 15.48 | 85,478 | -0.10(-0.64%) |
May 12, 2016 | 16.26 | 16.26 | 15.53 | 15.58 | 86,729 | -0.65(-4.00%) |
May 11, 2016 | 16.48 | 16.73 | 16.19 | 16.23 | 74,658 | -0.31(-1.87%) |
May 10, 2016 | 16.64 | 16.87 | 16.35 | 16.54 | 99,154 | +0.00(+0.00%) |
May 09, 2016 | 16.14 | 16.71 | 16.14 | 16.54 | 138,210 | +0.31(+1.91%) |
May 06, 2016 | 15.96 | 16.39 | 15.96 | 16.23 | 164,467 | +0.14(+0.87%) |
May 05, 2016 | 16.55 | 16.55 | 16.04 | 16.09 | 176,900 | -0.35(-2.13%) |
May 04, 2016 | 16.78 | 16.93 | 16.42 | 16.44 | 123,152 | -0.48(-2.84%) |
May 03, 2016 | 17.09 | 17.61 | 16.58 | 16.92 | 124,817 | -0.26(-1.51%) |