Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.75 | 27.90 | 27.05 | 27.15 | 182,766 | -0.51(-1.85%) |
Apr 27, 2017 | 28.30 | 29.04 | 27.18 | 27.66 | 336,292 | -1.14(-3.94%) |
Apr 26, 2017 | 28.94 | 29.31 | 28.49 | 28.79 | 263,119 | -0.14(-0.50%) |
Apr 25, 2017 | 29.24 | 29.53 | 28.76 | 28.94 | 138,100 | -0.10(-0.33%) |
Apr 24, 2017 | 29.64 | 29.80 | 28.76 | 29.03 | 147,064 | -0.06(-0.22%) |
Apr 21, 2017 | 28.94 | 29.31 | 28.31 | 29.10 | 205,362 | +0.16(+0.55%) |
Apr 20, 2017 | 28.27 | 28.97 | 28.22 | 28.94 | 179,717 | +0.83(+2.96%) |
Apr 19, 2017 | 27.72 | 28.17 | 27.67 | 28.11 | 124,346 | +0.59(+2.15%) |
Apr 18, 2017 | 27.21 | 27.59 | 26.96 | 27.51 | 125,932 | +0.14(+0.53%) |
Apr 17, 2017 | 26.72 | 27.42 | 26.72 | 27.37 | 120,574 | +0.62(+2.33%) |
Apr 13, 2017 | 27.24 | 27.62 | 26.75 | 26.75 | 67,846 | -0.58(-2.11%) |
Apr 12, 2017 | 27.98 | 27.99 | 27.26 | 27.32 | 114,538 | -0.72(-2.57%) |
Apr 11, 2017 | 27.58 | 28.09 | 27.39 | 28.04 | 61,062 | +0.35(+1.27%) |
Apr 10, 2017 | 28.14 | 28.33 | 27.45 | 27.69 | 103,886 | -0.45(-1.59%) |
Apr 07, 2017 | 27.59 | 28.27 | 27.19 | 28.14 | 321,252 | +0.40(+1.44%) |
Apr 06, 2017 | 27.27 | 28.04 | 27.15 | 27.74 | 152,843 | +0.48(+1.76%) |
Apr 05, 2017 | 28.19 | 29.12 | 27.21 | 27.26 | 251,764 | -0.70(-2.52%) |
Apr 04, 2017 | 27.26 | 27.99 | 26.91 | 27.96 | 174,272 | +0.59(+2.16%) |
Apr 03, 2017 | 28.27 | 28.46 | 27.33 | 27.37 | 141,991 | -0.93(-3.28%) |
Mar 31, 2017 | 27.91 | 28.39 | 27.67 | 28.30 | 302,134 | +0.30(+1.08%) |
Mar 30, 2017 | 27.61 | 28.06 | 27.58 | 27.99 | 221,684 | +0.38(+1.39%) |
Mar 29, 2017 | 27.61 | 27.87 | 27.51 | 27.61 | 170,888 | -0.14(-0.52%) |
Mar 28, 2017 | 27.66 | 27.99 | 27.55 | 27.75 | 151,936 | +0.05(+0.17%) |
Mar 27, 2017 | 27.21 | 27.79 | 26.28 | 27.71 | 107,223 | +0.13(+0.46%) |
Mar 24, 2017 | 27.29 | 28.73 | 26.91 | 27.58 | 129,747 | +0.42(+1.53%) |
Mar 23, 2017 | 27.31 | 27.63 | 27.05 | 27.16 | 131,467 | -0.16(-0.59%) |
Mar 22, 2017 | 27.37 | 27.67 | 26.68 | 27.32 | 203,523 | -0.10(-0.35%) |
Mar 21, 2017 | 28.65 | 28.73 | 27.07 | 27.42 | 253,549 | -1.07(-3.76%) |
Mar 20, 2017 | 29.15 | 29.21 | 28.36 | 28.49 | 135,035 | -0.72(-2.46%) |
Mar 17, 2017 | 28.19 | 29.35 | 28.05 | 29.21 | 515,018 | +1.02(+3.63%) |
Mar 16, 2017 | 28.23 | 28.44 | 28.06 | 28.19 | 98,720 | +0.00(+0.00%) |
Mar 15, 2017 | 28.04 | 28.23 | 27.90 | 28.19 | 152,183 | +0.19(+0.69%) |
Mar 14, 2017 | 28.07 | 28.14 | 27.53 | 27.99 | 104,721 | -0.13(-0.45%) |
Mar 13, 2017 | 27.55 | 28.38 | 27.48 | 28.12 | 185,450 | +0.53(+1.91%) |
Mar 10, 2017 | 28.17 | 28.17 | 27.40 | 27.59 | 142,735 | -0.05(-0.17%) |
Mar 09, 2017 | 27.71 | 27.99 | 27.20 | 27.64 | 228,195 | -0.06(-0.23%) |
Mar 08, 2017 | 28.71 | 29.11 | 27.40 | 27.71 | 391,078 | -0.83(-2.91%) |
Mar 07, 2017 | 27.35 | 28.75 | 27.34 | 28.54 | 467,518 | +1.22(+4.45%) |
Mar 06, 2017 | 26.65 | 27.48 | 26.54 | 27.32 | 190,901 | +0.40(+1.48%) |
Mar 03, 2017 | 27.47 | 27.47 | 25.08 | 26.92 | 216,705 | -0.44(-1.60%) |
Mar 02, 2017 | 28.49 | 28.49 | 27.30 | 27.36 | 148,051 | -1.09(-3.82%) |
Mar 01, 2017 | 27.79 | 28.75 | 27.78 | 28.45 | 253,443 | +1.12(+4.09%) |
Feb 28, 2017 | 27.71 | 28.48 | 24.44 | 27.33 | 204,217 | -0.53(-1.89%) |
Feb 27, 2017 | 27.78 | 28.05 | 27.68 | 27.86 | 186,896 | +0.06(+0.23%) |
Feb 24, 2017 | 28.27 | 28.70 | 27.76 | 27.79 | 286,756 | -0.85(-2.95%) |
Feb 23, 2017 | 28.14 | 28.71 | 27.39 | 28.64 | 259,394 | +0.51(+1.82%) |
Feb 22, 2017 | 27.97 | 28.33 | 27.37 | 28.13 | 145,971 | +0.05(+0.17%) |
Feb 21, 2017 | 28.33 | 28.33 | 27.76 | 28.08 | 167,026 | +0.34(+1.21%) |
Feb 17, 2017 | 27.74 | 27.74 | 27.74 | 0 | +0.93(+3.45%) | |
Feb 16, 2017 | 27.03 | 27.37 | 26.35 | 26.82 | 328,584 | -0.49(-1.81%) |
Feb 15, 2017 | 27.90 | 28.44 | 27.27 | 27.31 | 356,112 | -0.57(-2.06%) |
Feb 14, 2017 | 28.10 | 28.56 | 27.81 | 27.89 | 313,875 | -0.41(-1.47%) |
Feb 13, 2017 | 28.11 | 28.64 | 27.28 | 28.30 | 197,345 | +0.27(+0.97%) |
Feb 10, 2017 | 28.57 | 28.83 | 27.92 | 28.03 | 355,765 | -0.45(-1.57%) |
Feb 09, 2017 | 28.99 | 29.52 | 28.45 | 28.48 | 236,106 | -0.51(-1.76%) |
Feb 08, 2017 | 30.31 | 30.33 | 28.97 | 28.99 | 324,440 | -1.36(-4.47%) |
Feb 07, 2017 | 30.59 | 30.91 | 30.32 | 30.35 | 212,248 | -0.10(-0.31%) |
Feb 06, 2017 | 30.92 | 31.11 | 30.33 | 30.44 | 259,898 | -0.57(-1.85%) |
Feb 03, 2017 | 29.23 | 31.16 | 29.23 | 31.02 | 340,326 | +2.00(+6.88%) |
Feb 02, 2017 | 28.06 | 29.07 | 27.81 | 29.02 | 297,769 | +0.80(+2.83%) |
Feb 01, 2017 | 28.40 | 28.73 | 27.20 | 28.22 | 471,943 | +0.18(+0.63%) |
Jan 31, 2017 | 31.91 | 31.91 | 27.43 | 28.05 | 1,190,674 | -4.01(-12.50%) |
Jan 30, 2017 | 32.92 | 32.92 | 31.91 | 32.05 | 132,390 | -1.04(-3.14%) |
Jan 27, 2017 | 33.27 | 33.41 | 32.84 | 33.09 | 102,265 | -0.27(-0.81%) |
Jan 26, 2017 | 33.12 | 33.63 | 32.89 | 33.36 | 112,492 | +0.45(+1.36%) |
Jan 25, 2017 | 32.95 | 33.30 | 32.29 | 32.92 | 136,976 | -0.19(-0.58%) |
Jan 24, 2017 | 32.74 | 33.22 | 32.39 | 33.11 | 140,866 | +0.42(+1.27%) |
Jan 23, 2017 | 32.80 | 33.00 | 32.33 | 32.69 | 108,154 | -0.22(-0.68%) |
Jan 20, 2017 | 32.44 | 33.01 | 32.44 | 32.92 | 137,010 | +0.51(+1.58%) |
Jan 19, 2017 | 32.58 | 32.71 | 31.89 | 32.41 | 164,968 | -0.14(-0.44%) |
Jan 18, 2017 | 32.82 | 33.14 | 31.53 | 32.55 | 212,662 | -0.03(-0.10%) |
Jan 17, 2017 | 33.46 | 33.55 | 32.49 | 32.58 | 210,823 | -1.04(-3.09%) |
Jan 13, 2017 | 33.62 | 33.62 | 33.62 | 0 | +0.29(+0.86%) | |
Jan 12, 2017 | 34.11 | 34.11 | 32.92 | 33.33 | 192,910 | -0.80(-2.34%) |
Jan 11, 2017 | 34.02 | 34.11 | 33.65 | 34.13 | 185,763 | +0.11(+0.33%) |
Jan 10, 2017 | 33.38 | 34.13 | 33.10 | 34.02 | 256,171 | +1.12(+3.40%) |
Jan 09, 2017 | 32.69 | 33.04 | 31.85 | 32.90 | 163,853 | +0.22(+0.68%) |
Jan 06, 2017 | 33.03 | 33.11 | 32.57 | 32.68 | 108,761 | -0.18(-0.53%) |
Jan 05, 2017 | 33.83 | 33.83 | 32.79 | 32.85 | 154,870 | -0.91(-2.70%) |
Jan 04, 2017 | 33.03 | 33.99 | 33.03 | 33.76 | 173,704 | +0.85(+2.57%) |
Jan 03, 2017 | 32.26 | 32.95 | 32.26 | 32.92 | 254,696 | +0.06(+0.19%) |
Dec 30, 2016 | 32.85 | 32.85 | 32.85 | 0 | +0.08(+0.24%) | |
Dec 29, 2016 | 33.17 | 33.68 | 32.61 | 32.77 | 137,681 | -0.40(-1.20%) |
Dec 28, 2016 | 33.52 | 34.00 | 33.01 | 33.17 | 191,626 | -0.42(-1.24%) |
Dec 27, 2016 | 33.11 | 34.11 | 33.11 | 33.59 | 154,416 | +0.62(+1.89%) |
Dec 23, 2016 | 32.96 | 32.96 | 32.96 | 0 | +0.11(+0.34%) | |
Dec 22, 2016 | 32.90 | 33.17 | 32.39 | 32.85 | 265,971 | -0.05(-0.15%) |
Dec 21, 2016 | 33.36 | 33.60 | 32.85 | 32.90 | 229,585 | -0.27(-0.82%) |
Dec 20, 2016 | 33.36 | 33.79 | 32.84 | 33.17 | 290,315 | +0.05(+0.14%) |
Dec 19, 2016 | 32.76 | 33.55 | 32.21 | 33.12 | 258,113 | +0.46(+1.42%) |
Dec 16, 2016 | 32.39 | 32.80 | 32.01 | 32.66 | 587,577 | +0.14(+0.44%) |
Dec 15, 2016 | 30.62 | 32.66 | 30.62 | 32.52 | 650,728 | +2.12(+6.99%) |
Dec 14, 2016 | 29.92 | 30.65 | 29.84 | 30.39 | 176,924 | +0.51(+1.71%) |
Dec 13, 2016 | 29.47 | 29.95 | 29.44 | 29.88 | 181,089 | +0.45(+1.52%) |
Dec 12, 2016 | 30.47 | 30.86 | 29.42 | 29.44 | 299,786 | -1.10(-3.61%) |
Dec 09, 2016 | 29.69 | 30.55 | 29.47 | 30.54 | 308,719 | +0.85(+2.85%) |
Dec 08, 2016 | 29.42 | 29.88 | 29.13 | 29.69 | 273,291 | +0.38(+1.31%) |
Dec 07, 2016 | 29.58 | 29.69 | 29.10 | 29.31 | 181,002 | -0.21(-0.70%) |
Dec 06, 2016 | 29.05 | 29.64 | 28.96 | 29.52 | 269,248 | +0.58(+2.02%) |
Dec 05, 2016 | 28.82 | 29.43 | 28.68 | 28.93 | 365,202 | +0.26(+0.89%) |
Dec 02, 2016 | 28.79 | 28.86 | 28.36 | 28.68 | 383,915 | -0.16(-0.55%) |
Dec 01, 2016 | 29.09 | 29.57 | 28.80 | 28.84 | 304,031 | -0.16(-0.55%) |
Nov 30, 2016 | 30.21 | 30.33 | 28.80 | 29.00 | 487,093 | -1.04(-3.45%) |
Nov 29, 2016 | 29.81 | 30.54 | 29.63 | 30.03 | 389,991 | +0.24(+0.80%) |
Nov 28, 2016 | 30.27 | 30.38 | 29.60 | 29.79 | 212,512 | -0.35(-1.16%) |
Nov 25, 2016 | 30.30 | 30.30 | 29.98 | 30.14 | 70,744 | -0.02(-0.05%) |
Nov 23, 2016 | 30.16 | 30.16 | 30.16 | 0 | +0.24(+0.80%) | |
Nov 22, 2016 | 29.16 | 30.24 | 29.09 | 29.92 | 359,201 | +0.78(+2.68%) |
Nov 21, 2016 | 28.98 | 29.14 | 28.72 | 29.14 | 174,643 | +0.16(+0.55%) |
Nov 18, 2016 | 28.31 | 29.00 | 28.24 | 28.98 | 221,345 | +0.75(+2.65%) |
Nov 17, 2016 | 28.82 | 28.82 | 28.05 | 28.23 | 254,296 | -0.35(-1.23%) |
Nov 16, 2016 | 28.26 | 28.74 | 28.26 | 28.58 | 268,627 | +0.33(+1.19%) |
Nov 15, 2016 | 27.26 | 28.45 | 27.13 | 28.25 | 259,019 | +0.86(+3.14%) |
Nov 14, 2016 | 26.97 | 28.06 | 26.35 | 27.39 | 305,872 | +0.59(+2.20%) |
Nov 11, 2016 | 25.87 | 26.81 | 25.12 | 26.80 | 309,441 | +0.96(+3.70%) |
Nov 10, 2016 | 24.82 | 25.87 | 24.77 | 25.84 | 207,738 | +1.48(+6.09%) |
Nov 09, 2016 | 23.48 | 24.42 | 23.08 | 24.36 | 236,846 | +0.84(+3.59%) |
Nov 08, 2016 | 23.69 | 23.89 | 23.17 | 23.51 | 153,928 | -0.19(-0.81%) |
Nov 07, 2016 | 22.84 | 23.85 | 22.81 | 23.70 | 394,247 | +0.89(+3.91%) |
Nov 04, 2016 | 23.03 | 23.27 | 22.81 | 22.81 | 181,471 | -0.14(-0.63%) |
Nov 03, 2016 | 22.75 | 23.10 | 22.75 | 22.95 | 178,024 | +0.21(+0.91%) |
Nov 02, 2016 | 22.81 | 23.02 | 22.75 | 22.75 | 210,944 | -0.14(-0.63%) |
Nov 01, 2016 | 23.46 | 23.60 | 22.83 | 22.89 | 120,673 | -0.46(-1.98%) |
Oct 31, 2016 | 23.97 | 23.97 | 23.24 | 23.35 | 226,869 | +0.00(+0.00%) |
Oct 28, 2016 | 23.40 | 23.54 | 23.24 | 23.35 | 148,897 | -0.05(-0.20%) |
Oct 27, 2016 | 23.66 | 23.69 | 23.34 | 23.40 | 262,059 | -0.11(-0.47%) |
Oct 26, 2016 | 22.84 | 23.99 | 22.84 | 23.51 | 457,636 | +0.67(+2.93%) |
Oct 25, 2016 | 22.19 | 22.92 | 22.11 | 22.84 | 230,231 | +0.64(+2.87%) |
Oct 24, 2016 | 22.22 | 22.32 | 21.55 | 22.21 | 123,349 | +0.06(+0.29%) |
Oct 21, 2016 | 22.01 | 22.19 | 22.01 | 22.14 | 90,169 | -0.03(-0.14%) |
Oct 20, 2016 | 22.08 | 22.21 | 22.03 | 22.17 | 86,954 | +0.06(+0.29%) |
Oct 19, 2016 | 21.97 | 22.19 | 21.97 | 22.11 | 87,876 | +0.16(+0.73%) |
Oct 18, 2016 | 22.00 | 22.08 | 21.87 | 21.95 | 101,223 | +0.10(+0.44%) |
Oct 17, 2016 | 21.90 | 21.97 | 20.98 | 21.85 | 73,394 | +0.01(+0.04%) |
Oct 14, 2016 | 21.55 | 22.10 | 20.44 | 21.84 | 171,422 | +0.37(+1.74%) |
Oct 13, 2016 | 21.18 | 21.56 | 20.31 | 21.47 | 447,289 | +0.13(+0.61%) |
Oct 12, 2016 | 21.19 | 21.42 | 21.15 | 21.34 | 183,658 | +0.18(+0.83%) |
Oct 11, 2016 | 21.52 | 21.64 | 21.13 | 21.17 | 166,851 | -0.36(-1.67%) |
Oct 10, 2016 | 21.43 | 21.62 | 21.36 | 21.53 | 246,887 | +0.24(+1.14%) |
Oct 07, 2016 | 21.27 | 21.34 | 21.14 | 21.28 | 317,939 | +0.06(+0.30%) |
Oct 06, 2016 | 21.33 | 21.36 | 21.19 | 21.22 | 212,650 | -0.09(-0.40%) |
Oct 05, 2016 | 21.17 | 21.36 | 21.15 | 21.31 | 200,050 | +0.12(+0.59%) |
Oct 04, 2016 | 20.23 | 21.31 | 20.19 | 21.18 | 302,817 | +1.04(+5.18%) |
Oct 03, 2016 | 19.21 | 20.23 | 19.19 | 20.14 | 221,163 | +0.82(+4.22%) |
Sep 30, 2016 | 19.39 | 19.50 | 19.27 | 19.32 | 182,268 | -0.07(-0.35%) |
Sep 29, 2016 | 19.44 | 19.54 | 19.28 | 19.39 | 106,900 | -0.01(-0.07%) |
Sep 28, 2016 | 19.61 | 19.61 | 19.18 | 19.40 | 119,961 | -0.17(-0.85%) |
Sep 27, 2016 | 19.11 | 19.81 | 18.98 | 19.57 | 140,055 | +0.40(+2.11%) |
Sep 26, 2016 | 19.55 | 19.55 | 19.11 | 19.16 | 125,830 | -0.47(-2.40%) |
Sep 23, 2016 | 19.51 | 19.96 | 19.43 | 19.64 | 113,092 | +0.03(+0.15%) |
Sep 22, 2016 | 19.40 | 19.64 | 19.36 | 19.61 | 157,429 | +0.22(+1.15%) |
Sep 21, 2016 | 19.32 | 19.41 | 19.16 | 19.38 | 109,814 | +0.10(+0.51%) |
Sep 20, 2016 | 19.19 | 19.47 | 19.02 | 19.28 | 243,490 | +0.10(+0.51%) |
Sep 19, 2016 | 19.48 | 19.61 | 19.14 | 19.19 | 295,631 | -0.33(-1.68%) |
Sep 16, 2016 | 19.58 | 19.60 | 19.42 | 19.51 | 423,635 | -0.03(-0.15%) |
Sep 15, 2016 | 19.53 | 19.61 | 19.45 | 19.54 | 180,471 | -0.02(-0.11%) |
Sep 14, 2016 | 19.55 | 19.64 | 19.45 | 19.57 | 174,122 | +0.09(+0.46%) |
Sep 13, 2016 | 19.61 | 19.61 | 19.23 | 19.48 | 305,442 | -0.20(-1.00%) |
Sep 12, 2016 | 19.56 | 19.70 | 19.32 | 19.67 | 221,499 | +0.16(+0.80%) |
Sep 09, 2016 | 19.83 | 19.87 | 19.50 | 19.52 | 202,123 | -0.33(-1.65%) |
Sep 08, 2016 | 19.87 | 19.96 | 19.76 | 19.85 | 188,695 | -0.03(-0.13%) |
Sep 07, 2016 | 19.81 | 19.91 | 19.62 | 19.87 | 143,897 | +0.10(+0.52%) |
Sep 06, 2016 | 19.72 | 19.93 | 19.69 | 19.77 | 120,830 | +0.13(+0.66%) |
Sep 02, 2016 | 19.62 | 19.64 | 19.64 | 19.64 | 122,330 | +0.03(+0.13%) |
Sep 01, 2016 | 19.67 | 19.67 | 19.42 | 19.61 | 158,063 | +0.03(+0.16%) |
Aug 31, 2016 | 19.60 | 19.64 | 19.38 | 19.58 | 163,184 | +0.08(+0.41%) |
Aug 30, 2016 | 19.37 | 19.61 | 19.31 | 19.50 | 88,675 | +0.22(+1.14%) |
Aug 29, 2016 | 19.16 | 19.45 | 19.14 | 19.28 | 227,927 | +0.14(+0.75%) |
Aug 26, 2016 | 18.98 | 19.18 | 18.90 | 19.14 | 199,587 | +0.18(+0.96%) |
Aug 25, 2016 | 18.73 | 18.97 | 18.68 | 18.96 | 100,048 | +0.24(+1.26%) |
Aug 24, 2016 | 18.45 | 18.79 | 18.37 | 18.72 | 233,176 | +0.35(+1.90%) |
Aug 23, 2016 | 18.19 | 18.46 | 18.19 | 18.37 | 54,014 | +0.30(+1.67%) |
Aug 22, 2016 | 18.24 | 18.26 | 17.98 | 18.07 | 121,350 | -0.10(-0.56%) |
Aug 19, 2016 | 18.28 | 18.32 | 18.10 | 18.17 | 61,753 | -0.08(-0.42%) |
Aug 18, 2016 | 18.25 | 18.32 | 18.10 | 18.25 | 82,703 | +0.04(+0.24%) |
Aug 17, 2016 | 18.18 | 18.26 | 18.09 | 18.20 | 104,791 | +0.02(+0.11%) |
Aug 16, 2016 | 18.26 | 18.28 | 18.17 | 18.18 | 131,861 | -0.14(-0.78%) |
Aug 15, 2016 | 18.71 | 18.71 | 18.20 | 18.33 | 145,161 | -0.27(-1.45%) |
Aug 12, 2016 | 18.53 | 18.75 | 17.68 | 18.60 | 108,057 | +0.01(+0.05%) |
Aug 11, 2016 | 18.30 | 19.14 | 18.30 | 18.59 | 140,358 | +0.27(+1.48%) |
Aug 10, 2016 | 18.37 | 18.65 | 18.08 | 18.32 | 181,636 | -0.07(-0.38%) |
Aug 09, 2016 | 18.04 | 18.56 | 17.96 | 18.39 | 290,023 | +0.45(+2.48%) |
Aug 08, 2016 | 17.99 | 18.05 | 17.75 | 17.94 | 99,680 | +0.04(+0.25%) |
Aug 05, 2016 | 17.49 | 17.98 | 17.44 | 17.90 | 201,266 | +0.46(+2.65%) |
Aug 04, 2016 | 17.49 | 17.55 | 17.41 | 17.44 | 90,939 | +0.02(+0.11%) |
Aug 03, 2016 | 17.46 | 17.50 | 17.22 | 17.42 | 133,826 | +0.03(+0.15%) |
Aug 02, 2016 | 17.50 | 17.58 | 17.33 | 17.39 | 154,644 | -0.06(-0.33%) |
Aug 01, 2016 | 17.35 | 17.59 | 17.26 | 17.45 | 152,805 | +0.05(+0.29%) |
Jul 29, 2016 | 17.61 | 17.94 | 17.33 | 17.40 | 182,585 | -0.29(-1.64%) |
Jul 28, 2016 | 17.30 | 17.90 | 17.25 | 17.69 | 137,151 | +0.30(+1.70%) |
Jul 27, 2016 | 17.50 | 17.53 | 17.25 | 17.39 | 265,414 | -0.08(-0.44%) |
Jul 26, 2016 | 17.54 | 17.83 | 17.45 | 17.47 | 165,328 | +0.02(+0.13%) |
Jul 25, 2016 | 16.89 | 17.50 | 16.89 | 17.45 | 277,852 | +0.66(+3.90%) |
Jul 22, 2016 | 16.68 | 16.87 | 16.68 | 16.79 | 105,734 | +0.12(+0.71%) |
Jul 21, 2016 | 16.86 | 17.02 | 16.66 | 16.67 | 143,661 | -0.26(-1.52%) |
Jul 20, 2016 | 17.02 | 17.10 | 16.88 | 16.93 | 168,088 | -0.06(-0.37%) |
Jul 19, 2016 | 16.23 | 17.38 | 16.23 | 16.99 | 96,244 | +0.05(+0.32%) |
Jul 18, 2016 | 16.93 | 17.14 | 16.78 | 16.94 | 84,356 | +0.11(+0.64%) |
Jul 15, 2016 | 16.80 | 16.89 | 16.65 | 16.83 | 77,557 | +0.15(+0.92%) |
Jul 14, 2016 | 16.75 | 16.90 | 16.68 | 16.68 | 112,486 | +0.10(+0.59%) |
Jul 13, 2016 | 16.33 | 16.69 | 16.32 | 16.58 | 139,446 | +0.25(+1.52%) |
Jul 12, 2016 | 16.20 | 16.44 | 16.20 | 16.33 | 159,526 | +0.19(+1.20%) |
Jul 11, 2016 | 16.02 | 16.14 | 16.02 | 16.14 | 93,038 | +0.12(+0.73%) |
Jul 08, 2016 | 15.82 | 16.13 | 15.74 | 16.02 | 186,542 | +0.28(+1.80%) |
Jul 07, 2016 | 15.76 | 15.87 | 15.58 | 15.74 | 62,089 | +0.02(+0.14%) |
Jul 05, 2016 | 15.68 | 15.81 | 15.58 | 15.72 | 89,716 | -0.21(-1.32%) |
Jul 01, 2016 | 16.20 | 15.93 | 15.93 | 15.93 | 101,214 | -0.29(-1.77%) |
Jun 30, 2016 | 15.95 | 16.21 | 15.91 | 16.21 | 124,346 | +0.33(+2.06%) |
Jun 29, 2016 | 16.01 | 16.01 | 15.63 | 15.88 | 179,640 | +0.09(+0.58%) |
Jun 28, 2016 | 16.00 | 16.00 | 15.63 | 15.79 | 146,839 | -0.13(-0.80%) |
Jun 27, 2016 | 16.28 | 16.28 | 15.85 | 15.92 | 170,269 | -0.53(-3.23%) |
Jun 24, 2016 | 16.45 | 16.58 | 16.22 | 16.45 | 514,380 | -0.65(-3.78%) |
Jun 23, 2016 | 16.81 | 17.10 | 16.81 | 17.10 | 136,664 | +0.43(+2.58%) |
Jun 22, 2016 | 16.58 | 16.79 | 16.56 | 16.67 | 79,601 | +0.07(+0.40%) |
Jun 21, 2016 | 16.64 | 16.64 | 16.48 | 16.60 | 231,652 | -0.03(-0.17%) |
Jun 20, 2016 | 16.59 | 16.70 | 16.49 | 16.63 | 144,444 | +0.12(+0.73%) |
Jun 17, 2016 | 16.27 | 16.51 | 16.27 | 16.51 | 168,497 | +0.21(+1.29%) |
Jun 16, 2016 | 16.22 | 16.33 | 16.08 | 16.30 | 102,295 | -0.05(-0.29%) |
Jun 15, 2016 | 16.54 | 16.58 | 16.29 | 16.35 | 59,399 | -0.09(-0.56%) |
Jun 14, 2016 | 16.32 | 16.57 | 16.32 | 16.44 | 146,412 | +0.09(+0.54%) |
Jun 13, 2016 | 16.52 | 16.52 | 16.24 | 16.35 | 105,036 | -0.17(-1.02%) |
Jun 10, 2016 | 16.47 | 16.58 | 16.35 | 16.52 | 67,235 | -0.04(-0.27%) |
Jun 09, 2016 | 16.68 | 16.72 | 16.45 | 16.56 | 79,654 | -0.17(-0.99%) |
Jun 08, 2016 | 16.55 | 16.76 | 16.51 | 16.73 | 126,882 | +0.16(+0.98%) |
Jun 07, 2016 | 16.90 | 16.90 | 16.52 | 16.57 | 90,728 | -0.21(-1.25%) |
Jun 06, 2016 | 16.29 | 16.86 | 16.27 | 16.78 | 176,499 | +0.58(+3.60%) |
Jun 03, 2016 | 16.33 | 16.33 | 16.02 | 16.19 | 106,152 | -0.11(-0.70%) |
Jun 02, 2016 | 15.99 | 16.31 | 15.95 | 16.31 | 173,654 | +0.35(+2.17%) |
Jun 01, 2016 | 15.70 | 16.00 | 15.70 | 15.96 | 164,002 | +0.14(+0.90%) |
May 31, 2016 | 15.98 | 15.98 | 15.66 | 15.82 | 280,590 | -0.08(-0.50%) |
May 27, 2016 | 15.84 | 15.90 | 15.90 | 15.90 | 57,353 | +0.12(+0.76%) |
May 26, 2016 | 15.86 | 15.86 | 15.73 | 15.78 | 108,426 | -0.08(-0.50%) |
May 25, 2016 | 15.87 | 16.03 | 15.74 | 15.86 | 191,922 | +0.00(+0.00%) |
May 24, 2016 | 15.85 | 16.11 | 15.74 | 15.86 | 229,019 | +0.15(+0.93%) |
May 23, 2016 | 15.51 | 15.82 | 15.51 | 15.71 | 211,031 | +0.21(+1.37%) |
May 20, 2016 | 15.53 | 15.66 | 15.31 | 15.50 | 121,686 | +0.04(+0.25%) |
May 19, 2016 | 15.57 | 15.57 | 15.26 | 15.46 | 196,444 | -0.21(-1.32%) |
May 18, 2016 | 15.04 | 15.69 | 15.04 | 15.67 | 244,107 | +0.59(+3.89%) |
May 17, 2016 | 15.39 | 15.42 | 15.03 | 15.08 | 118,875 | -0.33(-2.16%) |
May 16, 2016 | 15.11 | 15.50 | 15.11 | 15.41 | 106,538 | +0.27(+1.78%) |
May 13, 2016 | 15.46 | 15.46 | 15.06 | 15.14 | 73,588 | -0.26(-1.71%) |
May 12, 2016 | 15.22 | 15.44 | 15.06 | 15.41 | 148,538 | +0.16(+1.04%) |
May 11, 2016 | 15.29 | 15.53 | 15.23 | 15.25 | 156,539 | -0.18(-1.15%) |
May 10, 2016 | 15.49 | 15.58 | 15.30 | 15.43 | 83,392 | -0.03(-0.21%) |
May 09, 2016 | 15.38 | 15.55 | 15.26 | 15.46 | 134,629 | +0.14(+0.91%) |
May 06, 2016 | 15.30 | 15.42 | 15.18 | 15.32 | 156,936 | -0.06(-0.41%) |
May 05, 2016 | 15.61 | 15.65 | 15.38 | 15.38 | 150,086 | -0.17(-1.10%) |
May 04, 2016 | 15.44 | 15.63 | 15.31 | 15.55 | 226,936 | +0.02(+0.14%) |
May 03, 2016 | 15.75 | 15.75 | 15.36 | 15.53 | 140,622 | -0.28(-1.79%) |