Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.50 | 18.55 | 18.15 | 18.20 | 204,291 | -0.30(-1.62%) |
Apr 27, 2017 | 18.65 | 18.65 | 18.20 | 18.50 | 151,951 | -0.10(-0.54%) |
Apr 26, 2017 | 18.05 | 18.80 | 18.05 | 18.60 | 255,572 | +0.60(+3.33%) |
Apr 25, 2017 | 17.80 | 18.15 | 17.65 | 18.00 | 234,278 | +0.40(+2.27%) |
Apr 24, 2017 | 17.70 | 17.90 | 17.45 | 17.60 | 378,413 | +0.15(+0.86%) |
Apr 21, 2017 | 17.50 | 17.55 | 17.20 | 17.45 | 219,444 | -0.05(-0.29%) |
Apr 20, 2017 | 17.60 | 17.70 | 17.40 | 17.50 | 249,136 | +0.05(+0.29%) |
Apr 19, 2017 | 17.35 | 17.65 | 17.35 | 17.45 | 260,198 | +0.15(+0.87%) |
Apr 18, 2017 | 17.20 | 17.35 | 16.85 | 17.30 | 208,062 | +0.05(+0.29%) |
Apr 17, 2017 | 17.00 | 17.40 | 17.00 | 17.25 | 234,684 | +0.25(+1.47%) |
Apr 13, 2017 | 16.95 | 17.10 | 16.80 | 17.00 | 278,163 | -0.05(-0.29%) |
Apr 12, 2017 | 17.15 | 17.20 | 16.90 | 17.05 | 262,518 | -0.15(-0.87%) |
Apr 11, 2017 | 17.00 | 17.30 | 16.95 | 17.20 | 400,410 | +0.15(+0.88%) |
Apr 10, 2017 | 16.80 | 17.15 | 16.75 | 17.05 | 370,695 | +0.25(+1.49%) |
Apr 07, 2017 | 17.20 | 17.25 | 16.75 | 16.80 | 572,496 | -0.35(-2.04%) |
Apr 06, 2017 | 17.75 | 17.75 | 16.95 | 17.15 | 624,283 | -0.55(-3.11%) |
Apr 05, 2017 | 18.05 | 18.10 | 17.60 | 17.70 | 558,183 | -0.25(-1.39%) |
Apr 04, 2017 | 17.95 | 18.15 | 17.60 | 17.95 | 403,611 | -0.10(-0.55%) |
Apr 03, 2017 | 18.35 | 18.35 | 17.80 | 18.05 | 389,099 | -0.20(-1.10%) |
Mar 31, 2017 | 17.90 | 18.40 | 17.80 | 18.25 | 528,185 | +0.40(+2.24%) |
Mar 30, 2017 | 17.80 | 17.95 | 17.75 | 17.85 | 279,035 | +0.05(+0.28%) |
Mar 29, 2017 | 17.75 | 18.02 | 17.70 | 17.80 | 282,293 | +0.00(+0.00%) |
Mar 28, 2017 | 17.60 | 17.85 | 17.55 | 17.80 | 241,995 | +0.20(+1.14%) |
Mar 27, 2017 | 17.60 | 17.80 | 17.35 | 17.60 | 391,134 | +0.00(+0.00%) |
Mar 24, 2017 | 17.75 | 17.90 | 17.45 | 17.60 | 466,090 | -0.10(-0.56%) |
Mar 23, 2017 | 17.25 | 17.80 | 17.20 | 17.70 | 376,915 | +0.45(+2.61%) |
Mar 22, 2017 | 17.25 | 17.30 | 16.85 | 17.25 | 231,804 | -0.05(-0.29%) |
Mar 21, 2017 | 17.45 | 17.65 | 17.25 | 17.30 | 320,698 | -0.10(-0.57%) |
Mar 20, 2017 | 17.05 | 17.70 | 16.85 | 17.40 | 322,357 | +0.35(+2.05%) |
Mar 17, 2017 | 17.00 | 17.25 | 16.90 | 17.05 | 748,605 | +0.20(+1.19%) |
Mar 16, 2017 | 16.90 | 17.15 | 16.80 | 16.85 | 259,462 | -0.05(-0.30%) |
Mar 15, 2017 | 16.90 | 17.05 | 16.80 | 16.90 | 478,804 | +0.10(+0.60%) |
Mar 14, 2017 | 16.60 | 16.90 | 16.40 | 16.80 | 397,233 | +0.20(+1.20%) |
Mar 13, 2017 | 16.75 | 16.20 | 16.60 | 401,462 | +0.30(+1.84%) | |
Mar 10, 2017 | 16.45 | 16.65 | 16.05 | 16.30 | 304,793 | +0.00(+0.00%) |
Mar 09, 2017 | 16.35 | 16.48 | 16.25 | 16.30 | 228,455 | -0.05(-0.31%) |
Mar 08, 2017 | 16.45 | 16.55 | 16.15 | 16.35 | 350,578 | +0.00(+0.00%) |
Mar 07, 2017 | 16.55 | 16.68 | 16.30 | 16.35 | 265,607 | -0.25(-1.51%) |
Mar 06, 2017 | 16.65 | 16.70 | 16.35 | 16.60 | 325,496 | -0.10(-0.60%) |
Mar 03, 2017 | 16.60 | 16.90 | 16.45 | 16.70 | 352,202 | +0.10(+0.60%) |
Mar 02, 2017 | 16.55 | 16.75 | 16.25 | 16.60 | 348,717 | +0.05(+0.30%) |
Mar 01, 2017 | 16.40 | 16.85 | 16.25 | 16.55 | 348,551 | +0.45(+2.80%) |
Feb 28, 2017 | 16.45 | 16.45 | 15.85 | 16.10 | 477,764 | -0.35(-2.13%) |
Feb 27, 2017 | 15.60 | 16.45 | 15.50 | 16.45 | 504,849 | +0.85(+5.45%) |
Feb 24, 2017 | 15.45 | 15.90 | 15.25 | 15.60 | 534,248 | +0.10(+0.65%) |
Feb 23, 2017 | 14.80 | 15.95 | 14.75 | 15.50 | 947,225 | +0.70(+4.73%) |
Feb 22, 2017 | 16.25 | 16.25 | 14.28 | 14.80 | 3,027,624 | -2.95(-16.62%) |
Feb 21, 2017 | 17.50 | 17.80 | 17.30 | 17.75 | 547,896 | +0.35(+2.01%) |
Feb 17, 2017 | 17.40 | 17.40 | 17.40 | 0 | +0.50(+2.96%) | |
Feb 16, 2017 | 17.30 | 17.40 | 16.70 | 16.90 | 381,798 | -0.35(-2.03%) |
Feb 15, 2017 | 17.00 | 17.35 | 16.80 | 17.25 | 402,089 | +0.25(+1.47%) |
Feb 14, 2017 | 17.00 | 17.30 | 16.90 | 17.00 | 356,526 | -0.05(-0.29%) |
Feb 13, 2017 | 17.25 | 17.25 | 16.85 | 17.05 | 254,422 | -0.05(-0.29%) |
Feb 10, 2017 | 17.05 | 17.35 | 16.95 | 17.10 | 311,750 | +0.20(+1.18%) |
Feb 09, 2017 | 17.10 | 17.30 | 16.80 | 16.90 | 238,981 | -0.20(-1.17%) |
Feb 08, 2017 | 16.70 | 17.15 | 16.55 | 17.10 | 338,374 | +0.35(+2.09%) |
Feb 07, 2017 | 16.85 | 17.15 | 16.70 | 16.75 | 266,958 | -0.05(-0.30%) |
Feb 06, 2017 | 17.10 | 17.20 | 16.70 | 16.80 | 374,720 | -0.35(-2.04%) |
Feb 03, 2017 | 16.55 | 17.15 | 16.40 | 17.15 | 370,662 | +0.60(+3.63%) |
Feb 02, 2017 | 17.15 | 17.15 | 16.45 | 16.55 | 475,312 | -0.55(-3.22%) |
Feb 01, 2017 | 17.50 | 17.52 | 16.90 | 17.10 | 601,513 | -0.25(-1.44%) |
Jan 31, 2017 | 16.70 | 17.55 | 16.55 | 17.35 | 726,011 | +0.50(+2.97%) |
Jan 30, 2017 | 16.40 | 16.85 | 16.05 | 16.85 | 334,423 | +0.50(+3.06%) |
Jan 27, 2017 | 16.35 | 16.55 | 16.25 | 16.35 | 256,469 | +0.05(+0.31%) |
Jan 26, 2017 | 17.25 | 17.25 | 16.25 | 16.30 | 194,305 | -0.90(-5.23%) |
Jan 25, 2017 | 16.65 | 17.30 | 16.60 | 17.20 | 314,764 | +0.75(+4.56%) |
Jan 24, 2017 | 16.25 | 16.65 | 16.10 | 16.45 | 361,120 | +0.20(+1.23%) |
Jan 23, 2017 | 16.00 | 16.35 | 15.95 | 16.25 | 316,950 | +0.25(+1.56%) |
Jan 20, 2017 | 16.25 | 16.50 | 15.93 | 16.00 | 260,583 | -0.25(-1.54%) |
Jan 19, 2017 | 16.70 | 16.90 | 16.07 | 16.25 | 708,185 | -0.50(-2.99%) |
Jan 18, 2017 | 15.85 | 16.75 | 15.80 | 16.75 | 638,330 | +0.90(+5.68%) |
Jan 17, 2017 | 16.15 | 16.35 | 15.75 | 15.85 | 344,815 | -0.40(-2.46%) |
Jan 13, 2017 | 16.25 | 16.25 | 16.25 | 0 | +0.35(+2.20%) | |
Jan 12, 2017 | 16.15 | 16.30 | 15.75 | 15.90 | 298,257 | -0.25(-1.55%) |
Jan 11, 2017 | 16.00 | 16.40 | 15.70 | 16.15 | 784,918 | +0.10(+0.62%) |
Jan 10, 2017 | 16.85 | 17.10 | 15.95 | 16.05 | 884,661 | -0.80(-4.75%) |
Jan 09, 2017 | 17.65 | 17.65 | 15.60 | 16.85 | 1,535,296 | -1.45(-7.92%) |
Jan 06, 2017 | 19.00 | 19.05 | 18.30 | 18.30 | 463,122 | -0.65(-3.43%) |
Jan 05, 2017 | 19.50 | 19.55 | 18.90 | 18.95 | 430,259 | -0.60(-3.07%) |
Jan 04, 2017 | 19.10 | 19.75 | 19.10 | 19.55 | 404,543 | +0.45(+2.36%) |
Jan 03, 2017 | 18.70 | 19.15 | 18.45 | 19.10 | 313,533 | +0.60(+3.24%) |
Dec 30, 2016 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 18.45 | 18.60 | 18.20 | 18.50 | 200,534 | +0.10(+0.54%) |
Dec 28, 2016 | 18.95 | 19.10 | 18.30 | 18.40 | 256,909 | -0.55(-2.90%) |
Dec 27, 2016 | 18.90 | 19.15 | 18.75 | 18.95 | 235,477 | +0.00(+0.00%) |
Dec 23, 2016 | 18.95 | 18.95 | 18.95 | 0 | -0.20(-1.04%) | |
Dec 22, 2016 | 19.00 | 19.30 | 18.80 | 19.15 | 346,799 | +0.25(+1.32%) |
Dec 21, 2016 | 19.15 | 19.35 | 18.75 | 18.90 | 272,229 | -0.25(-1.31%) |
Dec 20, 2016 | 19.25 | 19.50 | 19.05 | 19.15 | 265,328 | +0.05(+0.26%) |
Dec 19, 2016 | 19.15 | 19.20 | 18.55 | 19.10 | 403,542 | +0.15(+0.79%) |
Dec 16, 2016 | 19.25 | 19.40 | 18.95 | 18.95 | 1,037,183 | -0.15(-0.79%) |
Dec 15, 2016 | 18.85 | 19.10 | 18.45 | 19.10 | 762,569 | +0.20(+1.06%) |
Dec 14, 2016 | 18.85 | 19.05 | 18.65 | 18.90 | 432,769 | +0.15(+0.80%) |
Dec 13, 2016 | 18.65 | 18.90 | 18.35 | 18.75 | 471,803 | +0.15(+0.81%) |
Dec 12, 2016 | 19.30 | 19.55 | 18.25 | 18.60 | 553,161 | -0.80(-4.12%) |
Dec 09, 2016 | 18.65 | 19.52 | 18.60 | 19.40 | 608,158 | +0.85(+4.58%) |
Dec 08, 2016 | 18.00 | 18.85 | 18.00 | 18.55 | 565,849 | +0.60(+3.34%) |
Dec 07, 2016 | 17.80 | 18.10 | 17.55 | 17.95 | 618,192 | +0.25(+1.41%) |
Dec 06, 2016 | 17.95 | 17.95 | 17.55 | 17.70 | 416,704 | -0.15(-0.84%) |
Dec 05, 2016 | 17.45 | 17.95 | 17.45 | 17.85 | 485,573 | +0.45(+2.59%) |
Dec 02, 2016 | 17.20 | 17.55 | 16.90 | 17.40 | 397,122 | +0.30(+1.75%) |
Dec 01, 2016 | 17.25 | 17.96 | 16.95 | 17.10 | 304,415 | -0.10(-0.58%) |
Nov 30, 2016 | 18.35 | 18.40 | 16.95 | 17.20 | 570,525 | -1.10(-6.01%) |
Nov 29, 2016 | 18.05 | 18.35 | 17.85 | 18.30 | 385,755 | +0.25(+1.39%) |
Nov 28, 2016 | 17.95 | 18.10 | 17.80 | 18.05 | 313,338 | +0.05(+0.28%) |
Nov 25, 2016 | 18.05 | 18.10 | 17.85 | 18.00 | 102,164 | -0.05(-0.28%) |
Nov 23, 2016 | 18.05 | 18.05 | 18.05 | 0 | +0.55(+3.14%) | |
Nov 22, 2016 | 17.90 | 17.95 | 17.35 | 17.50 | 250,795 | -0.21(-1.19%) |
Nov 21, 2016 | 17.65 | 17.80 | 17.60 | 17.71 | 260,247 | +0.11(+0.62%) |
Nov 18, 2016 | 18.10 | 18.10 | 17.15 | 17.60 | 547,661 | -0.45(-2.49%) |
Nov 17, 2016 | 17.50 | 18.15 | 17.25 | 18.05 | 666,375 | +0.55(+3.14%) |
Nov 16, 2016 | 17.15 | 17.55 | 16.90 | 17.50 | 522,115 | +0.35(+2.04%) |
Nov 15, 2016 | 16.90 | 17.27 | 16.70 | 17.15 | 486,090 | +0.30(+1.78%) |
Nov 14, 2016 | 17.05 | 17.30 | 16.68 | 16.85 | 719,476 | -0.05(-0.30%) |
Nov 11, 2016 | 15.70 | 17.00 | 15.60 | 16.90 | 590,062 | +1.25(+7.99%) |
Nov 10, 2016 | 16.05 | 16.40 | 15.55 | 15.65 | 361,975 | -0.25(-1.57%) |
Nov 09, 2016 | 15.60 | 16.00 | 15.30 | 15.90 | 381,297 | +0.00(+0.00%) |
Nov 08, 2016 | 15.60 | 16.10 | 15.55 | 15.90 | 255,532 | +0.20(+1.27%) |
Nov 07, 2016 | 16.00 | 16.20 | 15.55 | 15.70 | 445,016 | -0.10(-0.63%) |
Nov 04, 2016 | 16.35 | 16.70 | 15.70 | 15.80 | 756,794 | -0.50(-3.07%) |
Nov 03, 2016 | 16.20 | 16.35 | 15.90 | 16.30 | 596,889 | +0.05(+0.31%) |
Nov 02, 2016 | 16.90 | 16.90 | 15.90 | 16.25 | 656,177 | -0.80(-4.69%) |
Nov 01, 2016 | 16.45 | 17.45 | 16.00 | 17.05 | 2,229,377 | -0.55(-3.13%) |
Oct 31, 2016 | 17.75 | 17.90 | 17.45 | 17.60 | 875,152 | -0.25(-1.40%) |
Oct 28, 2016 | 17.70 | 18.15 | 17.55 | 17.85 | 449,435 | +0.00(+0.00%) |
Oct 27, 2016 | 18.15 | 18.30 | 17.70 | 17.85 | 401,331 | -0.35(-1.92%) |
Oct 26, 2016 | 18.35 | 18.85 | 18.15 | 18.20 | 477,674 | -0.25(-1.36%) |
Oct 25, 2016 | 19.30 | 19.30 | 18.25 | 18.45 | 812,407 | -1.00(-5.14%) |
Oct 24, 2016 | 20.05 | 20.30 | 19.45 | 19.45 | 646,179 | -0.55(-2.75%) |
Oct 21, 2016 | 20.30 | 20.35 | 19.71 | 20.00 | 763,409 | -0.45(-2.20%) |
Oct 20, 2016 | 21.10 | 21.25 | 20.30 | 20.45 | 346,652 | -0.45(-2.15%) |
Oct 19, 2016 | 20.65 | 21.00 | 20.50 | 20.90 | 264,072 | +0.40(+1.95%) |
Oct 18, 2016 | 21.05 | 21.05 | 20.50 | 20.50 | 241,099 | -0.30(-1.44%) |
Oct 17, 2016 | 20.65 | 21.10 | 20.55 | 20.80 | 251,119 | +0.02(+0.10%) |
Oct 14, 2016 | 21.03 | 21.16 | 20.78 | 20.78 | 351,898 | -0.14(-0.67%) |
Oct 13, 2016 | 21.00 | 21.89 | 20.68 | 20.92 | 397,708 | -0.36(-1.69%) |
Oct 12, 2016 | 20.59 | 21.58 | 20.59 | 21.28 | 568,913 | +0.71(+3.45%) |
Oct 11, 2016 | 21.09 | 21.12 | 20.53 | 20.57 | 415,987 | -0.49(-2.33%) |
Oct 10, 2016 | 21.14 | 21.52 | 20.98 | 21.06 | 362,395 | +0.06(+0.29%) |
Oct 07, 2016 | 21.54 | 21.71 | 20.70 | 21.00 | 1,265,880 | -0.49(-2.28%) |
Oct 06, 2016 | 21.48 | 21.77 | 21.00 | 21.49 | 1,219,571 | +0.03(+0.14%) |
Oct 05, 2016 | 21.85 | 21.99 | 21.44 | 21.46 | 574,889 | -0.08(-0.37%) |
Oct 04, 2016 | 22.66 | 22.75 | 21.50 | 21.54 | 571,701 | -1.05(-4.65%) |
Oct 03, 2016 | 23.03 | 23.16 | 22.40 | 22.59 | 502,345 | -0.13(-0.57%) |
Sep 30, 2016 | 23.01 | 23.14 | 22.66 | 22.72 | 604,171 | -0.05(-0.22%) |
Sep 29, 2016 | 23.53 | 23.53 | 22.75 | 22.77 | 513,611 | -0.63(-2.69%) |
Sep 28, 2016 | 23.82 | 24.15 | 23.19 | 23.40 | 684,834 | -0.07(-0.30%) |
Sep 27, 2016 | 23.26 | 23.80 | 23.23 | 23.47 | 319,531 | +0.29(+1.25%) |
Sep 26, 2016 | 23.92 | 23.95 | 23.02 | 23.18 | 522,202 | -1.47(-5.96%) |
Sep 23, 2016 | 24.60 | 24.77 | 24.32 | 24.65 | 284,578 | -0.01(-0.04%) |
Sep 22, 2016 | 24.30 | 24.74 | 24.30 | 24.66 | 336,881 | +0.58(+2.41%) |
Sep 21, 2016 | 23.84 | 24.27 | 23.82 | 24.08 | 292,186 | +0.51(+2.16%) |
Sep 20, 2016 | 23.96 | 23.96 | 23.54 | 23.57 | 255,059 | -0.41(-1.71%) |
Sep 19, 2016 | 24.36 | 24.45 | 23.81 | 23.98 | 680,298 | -1.01(-4.04%) |
Sep 16, 2016 | 24.52 | 24.99 | 24.31 | 24.99 | 743,607 | +0.44(+1.79%) |
Sep 15, 2016 | 23.95 | 24.56 | 23.86 | 24.55 | 673,848 | +0.61(+2.55%) |
Sep 14, 2016 | 24.11 | 24.36 | 23.84 | 23.94 | 259,260 | -0.14(-0.58%) |
Sep 13, 2016 | 23.91 | 24.17 | 23.80 | 24.08 | 381,729 | -0.10(-0.41%) |
Sep 12, 2016 | 23.27 | 24.20 | 23.13 | 24.18 | 461,277 | +0.66(+2.81%) |
Sep 09, 2016 | 24.25 | 24.30 | 23.42 | 23.52 | 381,624 | -0.87(-3.57%) |
Sep 08, 2016 | 24.78 | 24.83 | 24.13 | 24.39 | 368,747 | -0.34(-1.37%) |
Sep 07, 2016 | 23.82 | 24.88 | 23.77 | 24.73 | 557,008 | +0.78(+3.26%) |
Sep 06, 2016 | 23.89 | 23.96 | 23.54 | 23.95 | 521,433 | +0.31(+1.31%) |
Sep 02, 2016 | 23.14 | 23.64 | 23.64 | 23.64 | 609,500 | +0.50(+2.16%) |
Sep 01, 2016 | 23.35 | 23.38 | 22.61 | 23.14 | 4,345,329 | -0.15(-0.64%) |
Aug 31, 2016 | 23.08 | 23.45 | 22.61 | 23.29 | 576,625 | -0.05(-0.21%) |
Aug 30, 2016 | 23.00 | 23.56 | 22.66 | 23.34 | 651,274 | +0.38(+1.66%) |
Aug 29, 2016 | 22.71 | 23.04 | 22.07 | 22.96 | 508,365 | +0.46(+2.04%) |
Aug 26, 2016 | 22.26 | 22.89 | 21.99 | 22.50 | 1,180,974 | +1.58(+7.55%) |
Aug 25, 2016 | 20.98 | 21.10 | 20.82 | 20.92 | 99,586 | -0.17(-0.81%) |
Aug 24, 2016 | 21.36 | 21.36 | 21.01 | 21.09 | 137,918 | -0.20(-0.94%) |
Aug 23, 2016 | 21.00 | 21.50 | 20.76 | 21.29 | 192,243 | +0.46(+2.21%) |
Aug 22, 2016 | 21.22 | 21.28 | 20.81 | 20.83 | 336,494 | -0.52(-2.44%) |
Aug 19, 2016 | 21.30 | 21.52 | 21.15 | 21.35 | 222,953 | +0.10(+0.47%) |
Aug 18, 2016 | 21.25 | 21.46 | 21.12 | 21.25 | 138,283 | -0.05(-0.23%) |
Aug 17, 2016 | 21.47 | 21.66 | 21.23 | 21.30 | 249,814 | -0.24(-1.11%) |
Aug 16, 2016 | 21.71 | 21.84 | 21.50 | 21.54 | 223,728 | -0.12(-0.55%) |
Aug 15, 2016 | 21.33 | 21.69 | 21.30 | 21.66 | 323,506 | +0.42(+1.98%) |
Aug 12, 2016 | 21.17 | 21.52 | 21.01 | 21.24 | 157,928 | -0.04(-0.19%) |
Aug 11, 2016 | 21.09 | 21.50 | 20.95 | 21.28 | 177,756 | +0.31(+1.48%) |
Aug 10, 2016 | 21.22 | 21.28 | 20.77 | 20.97 | 278,231 | -0.18(-0.85%) |
Aug 09, 2016 | 21.30 | 21.30 | 20.96 | 21.15 | 225,945 | -0.09(-0.42%) |
Aug 08, 2016 | 21.17 | 21.65 | 21.14 | 21.24 | 224,975 | +0.21(+1.00%) |
Aug 05, 2016 | 21.40 | 21.55 | 20.88 | 21.03 | 575,531 | -0.31(-1.45%) |
Aug 04, 2016 | 21.23 | 21.62 | 21.05 | 21.34 | 554,061 | +0.24(+1.14%) |
Aug 03, 2016 | 21.20 | 21.20 | 20.76 | 21.10 | 562,183 | -0.10(-0.47%) |
Aug 02, 2016 | 20.41 | 21.39 | 19.63 | 21.20 | 2,141,538 | +2.76(+14.97%) |
Aug 01, 2016 | 18.82 | 18.82 | 18.23 | 18.44 | 298,372 | -0.40(-2.12%) |
Jul 29, 2016 | 18.53 | 18.88 | 18.42 | 18.84 | 355,751 | +0.23(+1.24%) |
Jul 28, 2016 | 18.68 | 18.71 | 18.46 | 18.61 | 170,859 | -0.18(-0.96%) |
Jul 27, 2016 | 18.79 | 18.87 | 18.53 | 18.79 | 134,171 | +0.10(+0.54%) |
Jul 26, 2016 | 18.49 | 18.81 | 18.48 | 18.69 | 164,858 | +0.17(+0.92%) |
Jul 25, 2016 | 18.54 | 18.59 | 18.35 | 18.52 | 151,262 | -0.02(-0.11%) |
Jul 22, 2016 | 18.62 | 18.83 | 18.48 | 18.54 | 206,948 | -0.08(-0.43%) |
Jul 21, 2016 | 17.82 | 18.90 | 17.81 | 18.62 | 362,061 | +0.76(+4.26%) |
Jul 20, 2016 | 18.04 | 18.34 | 17.83 | 17.86 | 170,908 | -0.16(-0.89%) |
Jul 19, 2016 | 18.32 | 18.47 | 17.72 | 18.02 | 213,323 | -0.32(-1.74%) |
Jul 18, 2016 | 18.48 | 18.63 | 18.28 | 18.34 | 203,507 | -0.14(-0.76%) |
Jul 15, 2016 | 18.38 | 18.54 | 18.21 | 18.48 | 191,674 | +0.21(+1.15%) |
Jul 14, 2016 | 18.83 | 19.05 | 18.26 | 18.27 | 208,600 | -0.47(-2.51%) |
Jul 13, 2016 | 18.96 | 19.12 | 18.58 | 18.74 | 222,349 | -0.20(-1.06%) |
Jul 12, 2016 | 19.00 | 19.20 | 18.90 | 18.94 | 154,127 | +0.01(+0.05%) |
Jul 11, 2016 | 18.87 | 19.12 | 18.76 | 18.93 | 149,509 | +0.10(+0.53%) |
Jul 08, 2016 | 19.00 | 18.77 | 18.77 | 18.83 | 188,878 | +0.06(+0.32%) |
Jul 07, 2016 | 18.36 | 18.96 | 18.32 | 18.77 | 247,999 | +0.33(+1.79%) |
Jul 06, 2016 | 18.21 | 18.50 | 17.95 | 18.44 | 246,689 | +0.76(+4.30%) |
Jul 05, 2016 | 18.02 | 18.16 | 17.49 | 17.68 | 219,531 | -0.38(-2.10%) |
Jul 01, 2016 | 17.94 | 18.06 | 18.06 | 18.06 | 139,800 | +0.22(+1.23%) |
Jun 30, 2016 | 17.67 | 17.86 | 17.48 | 17.84 | 311,582 | +0.14(+0.79%) |
Jun 29, 2016 | 17.27 | 17.87 | 17.27 | 17.70 | 305,883 | +0.57(+3.33%) |
Jun 28, 2016 | 16.90 | 17.36 | 16.90 | 17.13 | 294,617 | +0.23(+1.36%) |
Jun 27, 2016 | 17.50 | 17.50 | 16.71 | 16.90 | 262,208 | -0.69(-3.92%) |
Jun 24, 2016 | 16.71 | 17.71 | 16.70 | 17.59 | 441,540 | -0.43(-2.39%) |
Jun 23, 2016 | 19.00 | 19.00 | 17.96 | 18.02 | 477,193 | -0.74(-3.94%) |
Jun 22, 2016 | 18.98 | 19.21 | 18.71 | 18.76 | 180,488 | -0.28(-1.47%) |
Jun 21, 2016 | 19.00 | 19.25 | 18.56 | 19.04 | 262,173 | +0.10(+0.53%) |
Jun 20, 2016 | 18.98 | 19.58 | 18.89 | 18.94 | 335,379 | +0.24(+1.28%) |
Jun 17, 2016 | 18.69 | 19.23 | 18.65 | 18.70 | 421,319 | -0.03(-0.16%) |
Jun 16, 2016 | 18.96 | 19.05 | 18.17 | 18.73 | 353,169 | -0.28(-1.47%) |
Jun 15, 2016 | 19.20 | 19.45 | 18.95 | 19.01 | 318,322 | -0.13(-0.68%) |
Jun 14, 2016 | 19.97 | 20.22 | 18.89 | 19.14 | 278,551 | -0.88(-4.40%) |
Jun 13, 2016 | 20.06 | 20.28 | 19.96 | 20.02 | 139,168 | -0.19(-0.94%) |
Jun 10, 2016 | 20.33 | 20.50 | 20.15 | 20.21 | 121,326 | -0.49(-2.37%) |
Jun 09, 2016 | 20.34 | 20.75 | 20.17 | 20.70 | 217,456 | +0.19(+0.93%) |
Jun 08, 2016 | 20.52 | 20.56 | 20.27 | 20.51 | 206,396 | +0.02(+0.10%) |
Jun 07, 2016 | 20.30 | 20.66 | 20.17 | 20.49 | 156,128 | +0.17(+0.84%) |
Jun 06, 2016 | 20.46 | 20.47 | 20.07 | 20.32 | 120,505 | -0.14(-0.68%) |
Jun 03, 2016 | 20.96 | 20.96 | 20.44 | 20.46 | 127,258 | -0.64(-3.03%) |
Jun 02, 2016 | 20.30 | 21.12 | 20.25 | 21.10 | 244,306 | +0.65(+3.18%) |
Jun 01, 2016 | 20.49 | 20.65 | 20.35 | 20.45 | 220,863 | -0.18(-0.87%) |
May 31, 2016 | 20.58 | 20.89 | 20.43 | 20.63 | 273,171 | +0.06(+0.29%) |
May 27, 2016 | 20.57 | 20.57 | 20.57 | 20.57 | 186,600 | +0.10(+0.49%) |
May 26, 2016 | 20.71 | 20.71 | 20.11 | 20.47 | 344,212 | -0.28(-1.35%) |
May 25, 2016 | 20.70 | 21.00 | 20.56 | 20.75 | 337,666 | +0.07(+0.34%) |
May 24, 2016 | 20.27 | 20.84 | 20.21 | 20.68 | 212,365 | +0.47(+2.33%) |
May 23, 2016 | 20.15 | 20.44 | 20.03 | 20.21 | 246,694 | +0.03(+0.15%) |
May 20, 2016 | 20.05 | 20.32 | 19.86 | 20.18 | 243,417 | +0.21(+1.05%) |
May 19, 2016 | 19.80 | 20.15 | 19.64 | 19.97 | 255,567 | +0.09(+0.45%) |
May 18, 2016 | 19.71 | 19.96 | 19.61 | 19.88 | 278,995 | +0.06(+0.30%) |
May 17, 2016 | 19.73 | 19.99 | 19.62 | 19.82 | 423,270 | +0.01(+0.05%) |
May 16, 2016 | 20.15 | 20.19 | 19.29 | 19.81 | 491,207 | -0.26(-1.30%) |
May 13, 2016 | 19.61 | 20.51 | 19.61 | 20.07 | 392,363 | +0.33(+1.67%) |
May 12, 2016 | 19.70 | 19.87 | 19.39 | 19.74 | 359,657 | +0.17(+0.87%) |
May 11, 2016 | 20.12 | 20.12 | 19.36 | 19.57 | 404,539 | -0.68(-3.36%) |
May 10, 2016 | 18.50 | 20.48 | 18.25 | 20.25 | 1,314,889 | +2.95(+17.05%) |
May 09, 2016 | 17.15 | 17.71 | 16.92 | 17.30 | 471,733 | +0.25(+1.47%) |
May 06, 2016 | 16.81 | 17.09 | 16.70 | 17.05 | 264,528 | +0.25(+1.49%) |
May 05, 2016 | 17.06 | 17.20 | 16.61 | 16.80 | 370,459 | -0.22(-1.29%) |
May 04, 2016 | 17.63 | 18.00 | 17.00 | 17.02 | 263,738 | -0.89(-4.97%) |
May 03, 2016 | 17.73 | 18.04 | 17.63 | 17.91 | 261,285 | +0.03(+0.17%) |