Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.06 | 19.19 | 18.45 | 18.76 | 1,050,397 | -0.26(-1.36%) |
Apr 27, 2017 | 19.45 | 19.84 | 19.02 | 19.02 | 1,295,450 | -0.39(-2.00%) |
Apr 26, 2017 | 19.45 | 19.66 | 19.21 | 19.41 | 1,014,652 | -0.13(-0.66%) |
Apr 25, 2017 | 19.45 | 20.10 | 19.41 | 19.54 | 3,040,242 | +0.39(+2.03%) |
Apr 24, 2017 | 19.54 | 19.62 | 18.93 | 19.15 | 2,284,880 | +0.04(+0.23%) |
Apr 21, 2017 | 18.93 | 19.19 | 18.80 | 19.10 | 1,646,623 | +0.13(+0.68%) |
Apr 20, 2017 | 18.50 | 19.06 | 18.50 | 18.97 | 1,438,512 | +0.56(+3.05%) |
Apr 19, 2017 | 18.63 | 18.97 | 18.37 | 18.41 | 1,036,303 | -0.13(-0.70%) |
Apr 18, 2017 | 18.58 | 18.84 | 18.24 | 18.54 | 1,676,826 | -0.22(-1.15%) |
Apr 17, 2017 | 18.24 | 18.76 | 18.07 | 18.76 | 943,070 | +0.56(+3.09%) |
Apr 13, 2017 | 18.41 | 18.54 | 18.07 | 18.20 | 1,355,267 | -0.30(-1.64%) |
Apr 12, 2017 | 18.58 | 18.67 | 18.30 | 18.50 | 1,373,240 | -0.17(-0.93%) |
Apr 11, 2017 | 17.63 | 18.91 | 17.63 | 18.67 | 3,388,479 | +1.12(+6.40%) |
Apr 10, 2017 | 17.55 | 17.69 | 17.29 | 17.55 | 988,615 | +0.04(+0.25%) |
Apr 07, 2017 | 17.55 | 17.68 | 17.37 | 17.50 | 969,647 | -0.26(-1.46%) |
Apr 06, 2017 | 17.16 | 17.91 | 17.11 | 17.76 | 1,543,263 | +0.56(+3.27%) |
Apr 05, 2017 | 17.50 | 17.63 | 17.14 | 17.20 | 778,614 | -0.04(-0.25%) |
Apr 04, 2017 | 17.37 | 17.55 | 17.14 | 17.24 | 914,129 | -0.22(-1.24%) |
Apr 03, 2017 | 17.85 | 17.85 | 17.24 | 17.46 | 954,813 | -0.43(-2.42%) |
Mar 31, 2017 | 18.07 | 18.24 | 17.85 | 17.89 | 690,849 | -0.17(-0.96%) |
Mar 30, 2017 | 17.98 | 18.28 | 17.72 | 18.07 | 1,438,036 | +0.17(+0.97%) |
Mar 29, 2017 | 18.07 | 18.28 | 17.42 | 17.89 | 1,435,156 | -0.22(-1.19%) |
Mar 28, 2017 | 17.81 | 18.37 | 17.76 | 18.11 | 1,204,513 | +0.17(+0.96%) |
Mar 27, 2017 | 17.11 | 18.00 | 16.90 | 17.94 | 1,222,587 | +0.39(+2.22%) |
Mar 24, 2017 | 17.55 | 17.76 | 17.37 | 17.55 | 846,406 | +0.09(+0.49%) |
Mar 23, 2017 | 17.16 | 17.74 | 17.16 | 17.46 | 841,821 | +0.30(+1.76%) |
Mar 22, 2017 | 17.37 | 17.48 | 16.92 | 17.16 | 1,784,578 | -0.30(-1.73%) |
Mar 21, 2017 | 18.11 | 18.20 | 17.18 | 17.46 | 1,660,497 | -0.52(-2.88%) |
Mar 20, 2017 | 17.94 | 18.24 | 17.59 | 17.98 | 1,290,588 | +0.04(+0.24%) |
Mar 17, 2017 | 17.98 | 18.02 | 17.63 | 17.94 | 1,609,056 | +0.00(+0.00%) |
Mar 16, 2017 | 18.11 | 18.39 | 17.85 | 17.94 | 1,059,114 | -0.13(-0.72%) |
Mar 15, 2017 | 18.02 | 18.45 | 17.85 | 18.07 | 1,533,270 | +0.22(+1.21%) |
Mar 14, 2017 | 17.94 | 18.07 | 17.68 | 17.85 | 1,503,950 | +0.00(+0.00%) |
Mar 13, 2017 | 17.94 | 18.11 | 17.72 | 17.85 | 1,226,702 | -0.10(-0.58%) |
Mar 10, 2017 | 17.87 | 18.04 | 17.40 | 17.95 | 1,737,227 | +0.17(+0.97%) |
Mar 09, 2017 | 17.40 | 17.95 | 17.31 | 17.78 | 1,783,369 | +0.30(+1.72%) |
Mar 08, 2017 | 17.70 | 17.72 | 17.37 | 17.48 | 1,412,766 | -0.09(-0.49%) |
Mar 07, 2017 | 17.09 | 17.61 | 16.92 | 17.57 | 1,428,325 | +0.43(+2.51%) |
Mar 06, 2017 | 17.27 | 17.27 | 16.92 | 17.14 | 1,332,127 | -0.30(-1.72%) |
Mar 03, 2017 | 17.48 | 17.82 | 17.35 | 17.44 | 1,859,549 | +0.04(+0.25%) |
Mar 02, 2017 | 17.74 | 17.76 | 17.09 | 17.40 | 1,812,296 | -0.26(-1.46%) |
Mar 01, 2017 | 16.97 | 18.17 | 16.97 | 17.65 | 2,833,935 | +0.94(+5.66%) |
Feb 28, 2017 | 17.05 | 17.09 | 16.58 | 16.71 | 1,019,208 | -0.47(-2.75%) |
Feb 27, 2017 | 16.62 | 17.27 | 16.54 | 17.18 | 2,093,489 | +0.56(+3.36%) |
Feb 24, 2017 | 16.58 | 16.71 | 16.45 | 16.62 | 1,427,304 | -0.17(-1.02%) |
Feb 23, 2017 | 16.88 | 16.94 | 16.41 | 16.79 | 1,759,519 | +0.04(+0.26%) |
Feb 22, 2017 | 16.97 | 17.18 | 16.71 | 16.75 | 1,016,561 | -0.26(-1.52%) |
Feb 21, 2017 | 17.01 | 17.40 | 16.97 | 17.01 | 1,506,344 | -0.04(-0.25%) |
Feb 17, 2017 | 17.05 | 17.05 | 17.05 | 0 | -0.39(-2.22%) | |
Feb 16, 2017 | 17.48 | 17.52 | 17.05 | 17.44 | 1,256,631 | -0.13(-0.73%) |
Feb 15, 2017 | 17.35 | 17.61 | 17.14 | 17.57 | 1,058,557 | +0.30(+1.74%) |
Feb 14, 2017 | 17.40 | 17.61 | 17.12 | 17.27 | 1,211,392 | -0.04(-0.25%) |
Feb 13, 2017 | 17.14 | 17.48 | 17.03 | 17.31 | 1,853,060 | +0.21(+1.26%) |
Feb 10, 2017 | 17.01 | 17.18 | 16.36 | 17.09 | 3,325,844 | +0.13(+0.76%) |
Feb 09, 2017 | 13.83 | 17.05 | 15.08 | 16.97 | 8,464,413 | +3.14(+22.67%) |
Feb 08, 2017 | 14.00 | 14.00 | 13.66 | 13.83 | 1,705,657 | -0.17(-1.23%) |
Feb 07, 2017 | 13.92 | 14.17 | 13.74 | 14.00 | 1,444,871 | +0.09(+0.62%) |
Feb 06, 2017 | 14.04 | 14.17 | 13.72 | 13.92 | 1,469,533 | -0.13(-0.92%) |
Feb 03, 2017 | 13.79 | 14.04 | 13.57 | 14.04 | 2,516,083 | +0.47(+3.48%) |
Feb 02, 2017 | 13.66 | 13.79 | 13.40 | 13.57 | 1,860,553 | -0.17(-1.25%) |
Feb 01, 2017 | 13.74 | 14.00 | 13.47 | 13.74 | 2,521,795 | +0.17(+1.27%) |
Jan 31, 2017 | 13.10 | 13.87 | 13.10 | 13.57 | 3,176,792 | +0.47(+3.61%) |
Jan 30, 2017 | 13.44 | 13.79 | 12.80 | 13.10 | 3,789,665 | +0.39(+3.04%) |
Jan 27, 2017 | 13.10 | 13.10 | 12.71 | 12.71 | 2,853,878 | -0.52(-3.90%) |
Jan 26, 2017 | 13.96 | 13.96 | 12.50 | 13.23 | 7,731,828 | +0.39(+3.01%) |
Jan 25, 2017 | 13.62 | 13.79 | 12.71 | 12.84 | 4,328,524 | -0.64(-4.78%) |
Jan 24, 2017 | 12.80 | 13.57 | 12.76 | 13.49 | 3,463,542 | +0.90(+7.17%) |
Jan 23, 2017 | 12.52 | 13.44 | 12.37 | 12.58 | 7,548,943 | -1.29(-9.29%) |
Jan 20, 2017 | 13.74 | 14.22 | 13.72 | 13.87 | 1,038,910 | +0.13(+0.94%) |
Jan 19, 2017 | 13.96 | 14.09 | 13.66 | 13.74 | 831,376 | -0.26(-1.84%) |
Jan 18, 2017 | 13.83 | 14.02 | 13.62 | 14.00 | 1,037,889 | +0.17(+1.24%) |
Jan 17, 2017 | 14.35 | 14.35 | 13.79 | 13.83 | 1,059,997 | -0.64(-4.45%) |
Jan 13, 2017 | 14.47 | 14.47 | 14.47 | 0 | +0.04(+0.30%) | |
Jan 12, 2017 | 14.56 | 14.58 | 14.22 | 14.43 | 991,466 | -0.21(-1.47%) |
Jan 11, 2017 | 14.82 | 14.82 | 14.37 | 14.65 | 1,164,836 | -0.17(-1.16%) |
Jan 10, 2017 | 14.82 | 14.99 | 14.52 | 14.82 | 1,076,570 | -0.04(-0.29%) |
Jan 09, 2017 | 14.82 | 14.95 | 14.60 | 14.86 | 712,651 | -0.04(-0.29%) |
Jan 06, 2017 | 14.99 | 15.08 | 14.73 | 14.90 | 792,856 | +0.00(+0.00%) |
Jan 05, 2017 | 15.08 | 15.18 | 14.73 | 14.90 | 1,204,528 | -0.30(-1.98%) |
Jan 04, 2017 | 14.90 | 15.25 | 14.86 | 15.20 | 1,126,906 | +0.39(+2.61%) |
Jan 03, 2017 | 15.12 | 15.29 | 14.67 | 14.82 | 888,985 | -0.09(-0.58%) |
Dec 30, 2016 | 14.90 | 14.90 | 14.90 | 0 | +0.04(+0.29%) | |
Dec 29, 2016 | 14.99 | 15.01 | 14.69 | 14.86 | 647,645 | -0.09(-0.57%) |
Dec 28, 2016 | 15.03 | 15.25 | 14.82 | 14.95 | 910,449 | -0.13(-0.86%) |
Dec 27, 2016 | 15.12 | 15.25 | 14.82 | 15.08 | 811,216 | +0.00(+0.00%) |
Dec 23, 2016 | 15.08 | 15.08 | 15.08 | 0 | -0.17(-1.13%) | |
Dec 22, 2016 | 15.25 | 15.29 | 14.99 | 15.25 | 890,631 | +0.04(+0.28%) |
Dec 21, 2016 | 15.16 | 15.33 | 14.86 | 15.20 | 1,036,710 | -0.04(-0.28%) |
Dec 20, 2016 | 14.73 | 15.29 | 14.65 | 15.25 | 1,943,125 | +0.56(+3.80%) |
Dec 19, 2016 | 14.35 | 14.88 | 14.13 | 14.69 | 1,777,994 | +0.39(+2.70%) |
Dec 16, 2016 | 14.04 | 14.39 | 13.87 | 14.30 | 6,970,238 | +0.34(+2.46%) |
Dec 15, 2016 | 13.79 | 14.07 | 13.66 | 13.96 | 1,072,726 | +0.17(+1.25%) |
Dec 14, 2016 | 13.83 | 14.09 | 13.62 | 13.79 | 1,511,249 | -0.04(-0.31%) |
Dec 13, 2016 | 13.70 | 14.09 | 13.66 | 13.83 | 986,634 | +0.20(+1.45%) |
Dec 12, 2016 | 13.97 | 14.06 | 13.40 | 13.63 | 1,460,677 | -0.34(-2.44%) |
Dec 09, 2016 | 13.85 | 14.06 | 13.72 | 13.97 | 1,124,276 | +0.04(+0.31%) |
Dec 08, 2016 | 13.55 | 14.04 | 13.42 | 13.93 | 1,516,243 | +0.51(+3.81%) |
Dec 07, 2016 | 13.72 | 13.85 | 13.25 | 13.42 | 1,324,138 | -0.21(-1.56%) |
Dec 06, 2016 | 13.12 | 13.68 | 12.97 | 13.63 | 1,451,721 | +0.55(+4.23%) |
Dec 05, 2016 | 12.74 | 13.33 | 12.74 | 13.08 | 1,669,023 | +0.43(+3.37%) |
Dec 02, 2016 | 12.65 | 12.87 | 12.57 | 12.65 | 978,629 | +0.00(+0.00%) |
Dec 01, 2016 | 12.91 | 13.16 | 12.48 | 12.65 | 1,122,157 | -0.21(-1.66%) |
Nov 30, 2016 | 13.21 | 13.33 | 12.70 | 12.87 | 1,180,885 | -0.17(-1.31%) |
Nov 29, 2016 | 13.04 | 13.46 | 12.87 | 13.04 | 1,052,974 | -0.04(-0.33%) |
Nov 28, 2016 | 13.12 | 13.38 | 12.99 | 13.08 | 1,478,129 | -0.04(-0.32%) |
Nov 25, 2016 | 13.29 | 13.29 | 12.95 | 13.12 | 506,755 | -0.13(-0.96%) |
Nov 23, 2016 | 13.25 | 13.25 | 13.25 | 0 | +0.21(+1.63%) | |
Nov 22, 2016 | 12.74 | 13.08 | 12.65 | 13.04 | 2,175,388 | +0.43(+3.38%) |
Nov 21, 2016 | 12.61 | 12.87 | 12.31 | 12.61 | 770,435 | +0.00(+0.00%) |
Nov 18, 2016 | 12.18 | 12.74 | 12.18 | 12.61 | 966,200 | +0.51(+4.23%) |
Nov 17, 2016 | 12.61 | 12.64 | 11.89 | 12.10 | 1,686,080 | -0.51(-4.05%) |
Nov 16, 2016 | 12.61 | 12.78 | 12.44 | 12.61 | 1,555,215 | +0.00(+0.00%) |
Nov 15, 2016 | 12.14 | 12.78 | 12.10 | 12.61 | 2,200,620 | +0.30(+2.42%) |
Nov 14, 2016 | 11.63 | 12.35 | 11.63 | 12.31 | 2,418,193 | +0.47(+3.96%) |
Nov 11, 2016 | 11.42 | 11.89 | 11.25 | 11.84 | 2,979,060 | +0.04(+0.36%) |
Nov 10, 2016 | 11.89 | 12.25 | 11.72 | 11.80 | 2,686,194 | +0.13(+1.09%) |
Nov 09, 2016 | 11.12 | 12.06 | 11.08 | 11.67 | 2,577,216 | +0.30(+2.62%) |
Nov 08, 2016 | 11.37 | 11.42 | 11.08 | 11.37 | 1,006,152 | -0.04(-0.37%) |
Nov 07, 2016 | 11.20 | 11.46 | 11.10 | 11.42 | 1,225,913 | +0.34(+3.08%) |
Nov 04, 2016 | 10.74 | 11.33 | 10.65 | 11.08 | 1,439,141 | +0.26(+2.36%) |
Nov 03, 2016 | 11.12 | 11.29 | 10.82 | 10.82 | 1,798,796 | -0.26(-2.31%) |
Nov 02, 2016 | 11.12 | 11.12 | 10.78 | 11.08 | 1,526,096 | -0.13(-1.14%) |
Nov 01, 2016 | 11.33 | 11.37 | 10.99 | 11.20 | 2,326,348 | -0.13(-1.13%) |
Oct 31, 2016 | 10.82 | 11.42 | 10.44 | 11.33 | 2,791,618 | +0.53(+4.89%) |
Oct 28, 2016 | 10.65 | 10.92 | 10.57 | 10.80 | 2,774,540 | +0.21(+2.01%) |
Oct 27, 2016 | 10.80 | 10.86 | 10.44 | 10.59 | 2,128,593 | -0.21(-1.97%) |
Oct 26, 2016 | 11.00 | 11.06 | 10.72 | 10.80 | 2,228,819 | -0.26(-2.31%) |
Oct 25, 2016 | 11.08 | 11.37 | 11.03 | 11.06 | 3,344,148 | -0.04(-0.38%) |
Oct 24, 2016 | 11.32 | 11.46 | 11.02 | 11.10 | 3,692,330 | -0.18(-1.59%) |
Oct 21, 2016 | 11.46 | 11.74 | 11.16 | 11.28 | 5,102,263 | -0.35(-3.00%) |
Oct 20, 2016 | 11.95 | 12.23 | 11.31 | 11.63 | 10,873,808 | +0.27(+2.40%) |
Oct 19, 2016 | 11.37 | 11.82 | 10.74 | 11.36 | 19,410,272 | +1.76(+18.38%) |
Oct 18, 2016 | 13.62 | 13.74 | 9.313 | 9.594 | 20,157,222 | -3.93(-29.05%) |
Oct 17, 2016 | 13.99 | 14.20 | 13.51 | 13.52 | 1,325,878 | -0.54(-3.82%) |
Oct 14, 2016 | 14.25 | 14.43 | 14.03 | 14.06 | 1,509,213 | -0.09(-0.66%) |
Oct 13, 2016 | 14.72 | 14.72 | 13.91 | 14.15 | 2,269,139 | -0.71(-4.76%) |
Oct 12, 2016 | 15.15 | 15.24 | 14.86 | 14.86 | 535,273 | -0.31(-2.02%) |
Oct 11, 2016 | 15.22 | 15.35 | 14.99 | 15.17 | 1,235,809 | -0.04(-0.28%) |
Oct 10, 2016 | 15.08 | 15.29 | 15.08 | 15.21 | 612,149 | +0.13(+0.85%) |
Oct 07, 2016 | 15.12 | 15.12 | 14.93 | 15.08 | 603,236 | -0.01(-0.06%) |
Oct 06, 2016 | 15.01 | 15.19 | 14.74 | 15.09 | 419,777 | +0.03(+0.17%) |
Oct 05, 2016 | 15.09 | 15.23 | 14.91 | 15.06 | 993,967 | +0.10(+0.68%) |
Oct 04, 2016 | 14.86 | 15.14 | 14.81 | 14.96 | 857,311 | +0.09(+0.63%) |
Oct 03, 2016 | 14.91 | 14.94 | 14.73 | 14.87 | 800,120 | -0.01(-0.06%) |
Sep 30, 2016 | 14.76 | 14.93 | 14.58 | 14.88 | 1,426,416 | +0.12(+0.81%) |
Sep 29, 2016 | 14.84 | 14.94 | 14.70 | 14.76 | 842,352 | -0.13(-0.86%) |
Sep 28, 2016 | 15.03 | 15.12 | 14.87 | 14.89 | 1,095,666 | -0.05(-0.34%) |
Sep 27, 2016 | 14.95 | 15.11 | 14.70 | 14.94 | 859,695 | -0.07(-0.45%) |
Sep 26, 2016 | 15.33 | 15.46 | 15.00 | 15.00 | 706,974 | -0.55(-3.51%) |
Sep 23, 2016 | 15.74 | 15.94 | 15.54 | 15.55 | 1,150,474 | -0.14(-0.87%) |
Sep 22, 2016 | 15.72 | 15.78 | 15.23 | 15.69 | 3,168,946 | +0.09(+0.60%) |
Sep 21, 2016 | 16.74 | 16.91 | 15.45 | 15.59 | 3,831,320 | -1.35(-7.99%) |
Sep 20, 2016 | 17.49 | 17.59 | 16.94 | 16.95 | 837,481 | -0.53(-3.02%) |
Sep 19, 2016 | 17.47 | 17.78 | 17.39 | 17.48 | 657,529 | +0.10(+0.59%) |
Sep 16, 2016 | 17.49 | 17.64 | 17.07 | 17.37 | 1,349,906 | -0.22(-1.26%) |
Sep 15, 2016 | 17.71 | 17.94 | 17.58 | 17.59 | 726,559 | -0.08(-0.43%) |
Sep 14, 2016 | 18.02 | 18.18 | 17.65 | 17.67 | 637,495 | -0.43(-2.35%) |
Sep 13, 2016 | 18.10 | 18.24 | 17.50 | 18.10 | 1,172,211 | -0.09(-0.47%) |
Sep 12, 2016 | 18.51 | 18.51 | 18.12 | 18.18 | 597,566 | -0.39(-2.10%) |
Sep 09, 2016 | 18.54 | 18.88 | 18.49 | 18.57 | 619,291 | -0.08(-0.45%) |
Sep 08, 2016 | 18.79 | 18.95 | 18.54 | 18.66 | 611,779 | -0.20(-1.08%) |
Sep 07, 2016 | 19.33 | 19.33 | 18.81 | 18.86 | 568,346 | -0.22(-1.15%) |
Sep 06, 2016 | 19.02 | 19.28 | 18.90 | 19.08 | 574,587 | +0.06(+0.31%) |
Sep 02, 2016 | 18.93 | 19.02 | 19.02 | 19.02 | 234,280 | +0.17(+0.90%) |
Sep 01, 2016 | 18.81 | 19.00 | 18.59 | 18.85 | 275,698 | -0.06(-0.31%) |
Aug 31, 2016 | 18.88 | 18.96 | 18.54 | 18.91 | 340,875 | +0.08(+0.45%) |
Aug 30, 2016 | 18.64 | 18.83 | 18.63 | 18.83 | 281,820 | +0.19(+1.00%) |
Aug 29, 2016 | 18.71 | 18.89 | 18.60 | 18.64 | 315,859 | +0.02(+0.09%) |
Aug 26, 2016 | 18.50 | 18.69 | 18.39 | 18.62 | 405,461 | +0.13(+0.69%) |
Aug 25, 2016 | 18.59 | 18.72 | 18.45 | 18.50 | 256,039 | -0.10(-0.55%) |
Aug 24, 2016 | 18.90 | 19.06 | 18.54 | 18.60 | 409,580 | -0.30(-1.61%) |
Aug 23, 2016 | 18.78 | 18.97 | 18.74 | 18.90 | 285,009 | +0.19(+1.00%) |
Aug 22, 2016 | 18.56 | 18.73 | 18.47 | 18.72 | 324,548 | +0.14(+0.73%) |
Aug 19, 2016 | 18.54 | 18.72 | 18.47 | 18.58 | 391,816 | +0.03(+0.18%) |
Aug 18, 2016 | 18.21 | 18.56 | 18.13 | 18.55 | 467,038 | +0.19(+1.06%) |
Aug 17, 2016 | 19.00 | 19.12 | 18.34 | 18.35 | 1,067,993 | -0.86(-4.45%) |
Aug 16, 2016 | 19.61 | 19.61 | 19.18 | 19.21 | 478,606 | -0.33(-1.69%) |
Aug 15, 2016 | 19.30 | 19.60 | 19.30 | 19.54 | 259,290 | +0.32(+1.68%) |
Aug 12, 2016 | 19.07 | 19.22 | 19.00 | 19.22 | 170,518 | +0.00(+0.00%) |
Aug 11, 2016 | 19.06 | 19.49 | 19.06 | 19.22 | 413,365 | +0.25(+1.34%) |
Aug 10, 2016 | 19.32 | 19.39 | 18.95 | 18.96 | 282,961 | -0.41(-2.10%) |
Aug 09, 2016 | 19.64 | 19.69 | 19.32 | 19.37 | 602,522 | -0.22(-1.12%) |
Aug 08, 2016 | 19.45 | 19.61 | 19.28 | 19.59 | 522,119 | +0.12(+0.61%) |
Aug 05, 2016 | 18.58 | 19.48 | 18.51 | 19.47 | 901,306 | +0.96(+5.17%) |
Aug 04, 2016 | 18.14 | 18.66 | 17.98 | 18.51 | 507,011 | +0.08(+0.41%) |
Aug 03, 2016 | 18.16 | 18.53 | 18.10 | 18.44 | 484,530 | +0.26(+1.45%) |
Aug 02, 2016 | 18.42 | 18.56 | 18.11 | 18.17 | 282,764 | -0.31(-1.65%) |
Aug 01, 2016 | 18.72 | 18.74 | 18.44 | 18.48 | 322,965 | -0.31(-1.67%) |
Jul 29, 2016 | 18.93 | 19.06 | 18.72 | 18.79 | 482,883 | -0.14(-0.72%) |
Jul 28, 2016 | 18.85 | 19.01 | 18.73 | 18.93 | 443,832 | +0.02(+0.09%) |
Jul 27, 2016 | 18.88 | 19.06 | 18.82 | 18.91 | 566,915 | +0.11(+0.59%) |
Jul 26, 2016 | 18.56 | 18.89 | 18.49 | 18.80 | 639,489 | +0.24(+1.28%) |
Jul 25, 2016 | 17.66 | 18.77 | 17.63 | 18.56 | 1,109,545 | +0.92(+5.19%) |
Jul 22, 2016 | 16.79 | 17.73 | 16.79 | 17.65 | 889,491 | +0.97(+5.79%) |
Jul 21, 2016 | 16.83 | 16.89 | 16.55 | 16.68 | 570,249 | -0.14(-0.86%) |
Jul 20, 2016 | 16.84 | 16.90 | 16.64 | 16.83 | 355,294 | +0.00(+0.00%) |
Jul 19, 2016 | 16.78 | 16.95 | 16.71 | 16.83 | 424,769 | +0.05(+0.30%) |
Jul 18, 2016 | 16.74 | 16.91 | 16.67 | 16.78 | 357,109 | -0.02(-0.10%) |
Jul 15, 2016 | 16.84 | 16.88 | 16.72 | 16.79 | 644,215 | +0.03(+0.20%) |
Jul 14, 2016 | 16.43 | 16.93 | 16.28 | 16.76 | 643,646 | +0.58(+3.61%) |
Jul 13, 2016 | 16.16 | 16.21 | 15.93 | 16.17 | 377,145 | +0.08(+0.53%) |
Jul 12, 2016 | 16.06 | 16.17 | 15.91 | 16.09 | 298,479 | +0.20(+1.28%) |
Jul 11, 2016 | 15.66 | 15.95 | 15.64 | 15.89 | 281,158 | +0.29(+1.85%) |
Jul 08, 2016 | 15.54 | 15.79 | 15.46 | 15.60 | 332,405 | +0.14(+0.88%) |
Jul 07, 2016 | 15.15 | 15.48 | 15.15 | 15.46 | 545,026 | +0.35(+2.30%) |
Jul 06, 2016 | 14.67 | 15.26 | 14.66 | 15.12 | 423,238 | +0.31(+2.12%) |
Jul 05, 2016 | 14.96 | 14.96 | 14.66 | 14.80 | 593,751 | -0.20(-1.35%) |
Jul 01, 2016 | 15.13 | 15.01 | 15.01 | 15.01 | 505,857 | -0.33(-2.16%) |
Jun 30, 2016 | 15.36 | 15.46 | 15.15 | 15.34 | 572,975 | +0.00(+0.00%) |
Jun 29, 2016 | 15.38 | 15.46 | 15.24 | 15.34 | 600,057 | +0.13(+0.84%) |
Jun 28, 2016 | 15.31 | 15.35 | 14.72 | 15.21 | 1,290,826 | +0.15(+1.01%) |
Jun 27, 2016 | 15.68 | 15.74 | 14.94 | 15.06 | 930,109 | -0.85(-5.33%) |
Jun 24, 2016 | 15.89 | 16.23 | 15.69 | 15.90 | 1,975,631 | -0.70(-4.24%) |
Jun 23, 2016 | 16.56 | 16.78 | 16.48 | 16.61 | 401,974 | +0.30(+1.82%) |
Jun 22, 2016 | 16.32 | 16.56 | 16.25 | 16.31 | 301,478 | -0.06(-0.36%) |
Jun 21, 2016 | 16.44 | 16.45 | 16.16 | 16.37 | 465,942 | +0.04(+0.26%) |
Jun 20, 2016 | 16.52 | 16.70 | 16.31 | 16.33 | 575,957 | +0.00(+0.00%) |
Jun 17, 2016 | 16.22 | 16.44 | 16.17 | 16.33 | 2,019,867 | +0.12(+0.73%) |
Jun 16, 2016 | 16.28 | 16.38 | 16.14 | 16.21 | 551,314 | -0.20(-1.24%) |
Jun 15, 2016 | 16.28 | 16.52 | 16.14 | 16.41 | 635,542 | +0.21(+1.31%) |
Jun 14, 2016 | 16.46 | 16.59 | 16.12 | 16.20 | 644,100 | -0.32(-1.95%) |
Jun 13, 2016 | 16.67 | 16.84 | 16.47 | 16.52 | 405,235 | -0.24(-1.42%) |
Jun 10, 2016 | 16.83 | 16.85 | 16.62 | 16.76 | 315,118 | -0.19(-1.09%) |
Jun 09, 2016 | 17.26 | 17.26 | 16.92 | 16.94 | 385,737 | -0.32(-1.85%) |
Jun 08, 2016 | 17.26 | 17.40 | 17.17 | 17.26 | 390,871 | -0.02(-0.10%) |
Jun 07, 2016 | 17.23 | 17.37 | 17.16 | 17.28 | 591,501 | +0.06(+0.34%) |
Jun 06, 2016 | 16.91 | 17.24 | 16.82 | 17.22 | 808,398 | +0.40(+2.35%) |
Jun 03, 2016 | 16.79 | 16.88 | 16.51 | 16.83 | 398,592 | -0.18(-1.04%) |
Jun 02, 2016 | 16.92 | 17.00 | 16.68 | 17.00 | 565,272 | +0.02(+0.10%) |
Jun 01, 2016 | 16.78 | 17.26 | 16.73 | 16.99 | 580,675 | +0.09(+0.55%) |
May 31, 2016 | 16.79 | 16.93 | 16.69 | 16.89 | 1,258,438 | +0.10(+0.60%) |
May 27, 2016 | 16.89 | 16.79 | 16.79 | 16.79 | 345,537 | -0.14(-0.84%) |
May 26, 2016 | 16.81 | 17.08 | 16.76 | 16.94 | 750,419 | +0.11(+0.65%) |
May 25, 2016 | 16.63 | 16.89 | 16.53 | 16.83 | 1,160,122 | +0.35(+2.15%) |
May 24, 2016 | 16.09 | 16.51 | 15.99 | 16.47 | 1,125,943 | +0.51(+3.22%) |
May 23, 2016 | 16.09 | 16.10 | 15.87 | 15.96 | 651,474 | -0.03(-0.21%) |
May 20, 2016 | 15.99 | 16.02 | 15.84 | 15.99 | 1,479,607 | +0.03(+0.16%) |
May 19, 2016 | 16.00 | 16.06 | 15.68 | 15.97 | 774,840 | -0.16(-0.99%) |
May 18, 2016 | 15.51 | 16.17 | 15.51 | 16.13 | 1,248,092 | +0.64(+4.13%) |
May 17, 2016 | 15.98 | 16.04 | 15.42 | 15.49 | 1,276,956 | -0.48(-3.01%) |
May 16, 2016 | 15.96 | 16.04 | 15.80 | 15.97 | 909,169 | +0.08(+0.48%) |
May 13, 2016 | 16.19 | 16.36 | 15.79 | 15.89 | 637,073 | -0.34(-2.08%) |
May 12, 2016 | 16.36 | 16.40 | 16.04 | 16.23 | 681,764 | -0.13(-0.77%) |
May 11, 2016 | 16.38 | 16.44 | 16.30 | 16.35 | 513,976 | -0.01(-0.05%) |
May 10, 2016 | 16.29 | 16.45 | 16.25 | 16.36 | 892,644 | +0.08(+0.52%) |
May 09, 2016 | 16.32 | 16.41 | 16.20 | 16.28 | 751,923 | +0.03(+0.16%) |
May 06, 2016 | 16.39 | 16.46 | 15.89 | 16.25 | 5,051,599 | -1.23(-7.03%) |
May 05, 2016 | 17.36 | 17.56 | 17.23 | 17.48 | 867,104 | +0.21(+1.22%) |
May 04, 2016 | 17.13 | 17.32 | 16.77 | 17.27 | 715,825 | +0.54(+3.22%) |
May 03, 2016 | 17.10 | 17.18 | 16.73 | 16.73 | 347,605 | -0.54(-3.12%) |