Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.00 | 14.16 | 13.66 | 13.84 | 578,252 | -0.17(-1.21%) |
May 30, 2017 | 14.58 | 14.58 | 13.94 | 14.01 | 525,397 | -0.56(-3.84%) |
May 26, 2017 | 14.64 | 14.69 | 14.46 | 14.57 | 371,411 | -0.12(-0.82%) |
May 25, 2017 | 14.72 | 14.85 | 14.62 | 14.69 | 331,627 | +0.03(+0.20%) |
May 24, 2017 | 14.44 | 14.71 | 14.35 | 14.66 | 354,442 | +0.22(+1.52%) |
May 23, 2017 | 14.36 | 14.44 | 14.13 | 14.44 | 372,052 | +0.10(+0.70%) |
May 22, 2017 | 14.24 | 14.39 | 14.15 | 14.34 | 304,065 | +0.13(+0.91%) |
May 19, 2017 | 13.92 | 14.45 | 13.92 | 14.21 | 323,001 | +0.30(+2.16%) |
May 18, 2017 | 13.74 | 13.98 | 13.67 | 13.91 | 378,743 | +0.13(+0.94%) |
May 17, 2017 | 13.21 | 13.89 | 13.21 | 13.78 | 443,461 | +0.34(+2.53%) |
May 16, 2017 | 13.75 | 13.75 | 13.37 | 13.44 | 405,456 | -0.34(-2.47%) |
May 15, 2017 | 14.05 | 14.17 | 13.72 | 13.78 | 178,755 | -0.22(-1.57%) |
May 12, 2017 | 14.03 | 14.35 | 13.85 | 14.00 | 198,533 | -0.10(-0.71%) |
May 11, 2017 | 14.07 | 14.14 | 13.64 | 14.10 | 191,351 | -0.05(-0.35%) |
May 10, 2017 | 13.54 | 14.18 | 13.35 | 14.15 | 531,414 | +0.52(+3.82%) |
May 09, 2017 | 13.91 | 13.98 | 13.61 | 13.63 | 384,586 | -0.22(-1.59%) |
May 08, 2017 | 13.80 | 13.93 | 13.47 | 13.85 | 749,132 | +0.00(+0.00%) |
May 05, 2017 | 13.95 | 14.01 | 13.70 | 13.85 | 405,127 | -0.06(-0.43%) |
May 04, 2017 | 14.21 | 14.21 | 13.60 | 13.91 | 597,308 | -0.35(-2.45%) |
May 03, 2017 | 14.77 | 15.56 | 14.13 | 14.26 | 676,271 | -0.37(-2.53%) |
May 02, 2017 | 14.30 | 14.79 | 14.15 | 14.63 | 842,271 | +0.40(+2.81%) |
May 01, 2017 | 13.99 | 14.29 | 13.95 | 14.23 | 366,517 | +0.26(+1.86%) |
Apr 28, 2017 | 14.22 | 14.23 | 13.95 | 13.97 | 433,409 | -0.24(-1.69%) |
Apr 27, 2017 | 14.33 | 14.43 | 14.09 | 14.21 | 216,555 | -0.07(-0.49%) |
Apr 26, 2017 | 14.08 | 14.38 | 14.04 | 14.28 | 597,865 | +0.20(+1.42%) |
Apr 25, 2017 | 14.17 | 14.26 | 14.03 | 14.08 | 319,343 | +0.03(+0.21%) |
Apr 24, 2017 | 14.37 | 14.37 | 14.02 | 14.05 | 225,543 | -0.12(-0.85%) |
Apr 21, 2017 | 14.21 | 14.38 | 14.00 | 14.17 | 291,960 | -0.08(-0.56%) |
Apr 20, 2017 | 14.14 | 14.36 | 13.83 | 14.25 | 320,010 | +0.21(+1.50%) |
Apr 19, 2017 | 13.86 | 14.05 | 13.82 | 14.04 | 314,868 | +0.28(+2.03%) |
Apr 18, 2017 | 13.52 | 13.78 | 13.38 | 13.76 | 239,783 | +0.16(+1.18%) |
Apr 17, 2017 | 13.59 | 13.66 | 13.22 | 13.60 | 358,603 | +0.07(+0.52%) |
Apr 13, 2017 | 13.74 | 13.80 | 13.46 | 13.53 | 277,975 | -0.28(-2.03%) |
Apr 12, 2017 | 13.93 | 13.96 | 13.67 | 13.81 | 163,262 | -0.15(-1.07%) |
Apr 11, 2017 | 13.94 | 14.08 | 13.83 | 13.96 | 177,888 | -0.08(-0.57%) |
Apr 10, 2017 | 13.89 | 14.17 | 13.60 | 14.04 | 202,829 | +0.14(+1.01%) |
Apr 07, 2017 | 13.94 | 14.02 | 13.75 | 13.90 | 247,609 | -0.10(-0.71%) |
Apr 06, 2017 | 13.81 | 14.05 | 13.52 | 14.00 | 182,444 | +0.17(+1.23%) |
Apr 05, 2017 | 13.82 | 13.92 | 13.65 | 13.83 | 257,431 | +0.11(+0.80%) |
Apr 04, 2017 | 13.67 | 13.80 | 13.43 | 13.72 | 216,149 | -0.03(-0.22%) |
Apr 03, 2017 | 14.13 | 14.21 | 13.61 | 13.75 | 272,604 | -0.31(-2.20%) |
Mar 31, 2017 | 13.78 | 14.27 | 13.78 | 14.06 | 478,573 | +0.32(+2.33%) |
Mar 30, 2017 | 13.85 | 13.94 | 13.72 | 13.74 | 198,317 | -0.10(-0.72%) |
Mar 29, 2017 | 13.60 | 13.94 | 13.53 | 13.84 | 280,561 | +0.27(+1.99%) |
Mar 28, 2017 | 13.39 | 13.59 | 13.13 | 13.57 | 297,357 | +0.13(+0.97%) |
Mar 27, 2017 | 13.18 | 13.66 | 13.18 | 13.44 | 550,876 | +0.13(+0.98%) |
Mar 24, 2017 | 13.23 | 13.43 | 13.09 | 13.31 | 332,810 | -0.07(-0.52%) |
Mar 23, 2017 | 13.30 | 13.43 | 13.22 | 13.38 | 396,014 | +0.04(+0.30%) |
Mar 22, 2017 | 13.56 | 13.56 | 13.20 | 13.34 | 353,785 | -0.17(-1.26%) |
Mar 21, 2017 | 13.85 | 13.94 | 13.39 | 13.51 | 476,920 | -0.29(-2.10%) |
Mar 20, 2017 | 13.94 | 13.95 | 13.76 | 13.80 | 205,774 | -0.17(-1.22%) |
Mar 17, 2017 | 14.09 | 14.12 | 13.81 | 13.97 | 429,609 | -0.15(-1.06%) |
Mar 16, 2017 | 14.20 | 14.23 | 13.99 | 14.12 | 344,776 | -0.04(-0.28%) |
Mar 15, 2017 | 13.95 | 14.20 | 13.70 | 14.16 | 544,498 | +0.25(+1.80%) |
Mar 14, 2017 | 13.96 | 14.03 | 13.84 | 13.91 | 278,521 | -0.14(-1.00%) |
Mar 13, 2017 | 14.28 | 14.38 | 13.90 | 14.05 | 220,583 | -0.29(-2.02%) |
Mar 10, 2017 | 14.52 | 14.52 | 14.11 | 14.34 | 230,258 | -0.11(-0.76%) |
Mar 09, 2017 | 14.61 | 14.82 | 14.29 | 14.45 | 267,383 | -0.11(-0.76%) |
Mar 08, 2017 | 14.58 | 14.80 | 14.45 | 14.56 | 264,396 | -0.01(-0.07%) |
Mar 07, 2017 | 14.86 | 14.91 | 14.55 | 14.57 | 408,301 | -0.36(-2.41%) |
Mar 06, 2017 | 15.04 | 15.36 | 14.91 | 14.93 | 422,407 | -0.25(-1.65%) |
Mar 03, 2017 | 15.15 | 15.64 | 15.03 | 15.18 | 764,424 | +0.04(+0.26%) |
Mar 02, 2017 | 15.13 | 15.32 | 14.99 | 15.14 | 575,269 | -0.12(-0.79%) |
Mar 01, 2017 | 16.15 | 16.45 | 14.52 | 15.26 | 1,461,962 | -1.54(-9.17%) |
Feb 28, 2017 | 17.33 | 17.33 | 16.71 | 16.80 | 212,542 | -0.50(-2.89%) |
Feb 27, 2017 | 16.75 | 17.33 | 16.74 | 17.30 | 142,532 | +0.46(+2.73%) |
Feb 24, 2017 | 16.57 | 16.86 | 16.52 | 16.84 | 172,174 | +0.15(+0.90%) |
Feb 23, 2017 | 16.98 | 17.06 | 16.67 | 16.69 | 136,565 | -0.28(-1.65%) |
Feb 22, 2017 | 17.26 | 17.30 | 16.94 | 16.97 | 126,851 | -0.39(-2.25%) |
Feb 21, 2017 | 17.01 | 17.36 | 17.01 | 17.36 | 198,211 | +0.30(+1.76%) |
Feb 17, 2017 | 17.06 | 17.06 | 17.06 | 0 | -0.13(-0.76%) | |
Feb 16, 2017 | 17.41 | 17.50 | 17.13 | 17.19 | 226,516 | -0.21(-1.21%) |
Feb 15, 2017 | 16.60 | 17.43 | 16.55 | 17.40 | 210,866 | +0.69(+4.13%) |
Feb 14, 2017 | 16.41 | 16.89 | 16.41 | 16.71 | 282,270 | +0.10(+0.60%) |
Feb 13, 2017 | 17.20 | 17.43 | 16.35 | 16.61 | 255,632 | -0.44(-2.58%) |
Feb 10, 2017 | 16.83 | 17.14 | 16.62 | 17.05 | 197,462 | +0.39(+2.34%) |
Feb 09, 2017 | 16.31 | 16.69 | 16.12 | 16.66 | 192,085 | +0.39(+2.40%) |
Feb 08, 2017 | 16.46 | 16.46 | 16.08 | 16.27 | 132,153 | -0.28(-1.69%) |
Feb 07, 2017 | 16.65 | 16.74 | 16.36 | 16.55 | 154,473 | -0.05(-0.30%) |
Feb 06, 2017 | 16.73 | 16.85 | 16.54 | 16.60 | 118,630 | -0.14(-0.84%) |
Feb 03, 2017 | 16.79 | 16.88 | 16.63 | 16.74 | 159,102 | +0.04(+0.24%) |
Feb 02, 2017 | 16.67 | 17.07 | 16.67 | 16.70 | 216,538 | -0.06(-0.36%) |
Feb 01, 2017 | 16.78 | 17.28 | 16.67 | 16.76 | 183,825 | +0.09(+0.54%) |
Jan 31, 2017 | 16.39 | 16.70 | 16.33 | 16.67 | 187,381 | +0.25(+1.52%) |
Jan 30, 2017 | 16.76 | 16.76 | 16.18 | 16.42 | 148,602 | -0.51(-3.01%) |
Jan 27, 2017 | 17.13 | 17.17 | 16.87 | 16.93 | 157,620 | -0.25(-1.46%) |
Jan 26, 2017 | 17.19 | 17.23 | 17.02 | 17.18 | 118,668 | +0.01(+0.06%) |
Jan 25, 2017 | 17.44 | 17.58 | 17.10 | 17.17 | 128,471 | -0.09(-0.52%) |
Jan 24, 2017 | 17.10 | 17.37 | 16.94 | 17.26 | 185,719 | +0.20(+1.17%) |
Jan 23, 2017 | 16.93 | 17.09 | 16.75 | 17.06 | 149,312 | +0.12(+0.71%) |
Jan 20, 2017 | 17.03 | 17.18 | 16.89 | 16.94 | 483,709 | -0.01(-0.06%) |
Jan 19, 2017 | 16.95 | 16.97 | 16.56 | 16.95 | 181,857 | +0.05(+0.30%) |
Jan 18, 2017 | 16.91 | 16.93 | 16.42 | 16.90 | 393,006 | +0.05(+0.30%) |
Jan 17, 2017 | 17.02 | 17.09 | 16.84 | 16.85 | 223,774 | -0.23(-1.35%) |
Jan 13, 2017 | 17.08 | 17.08 | 17.08 | 0 | -0.18(-1.04%) | |
Jan 12, 2017 | 17.48 | 17.61 | 17.11 | 17.26 | 141,819 | -0.27(-1.54%) |
Jan 11, 2017 | 17.48 | 17.62 | 17.19 | 17.53 | 199,352 | +0.08(+0.46%) |
Jan 10, 2017 | 15.98 | 17.66 | 15.91 | 17.45 | 571,398 | +1.47(+9.20%) |
Jan 09, 2017 | 16.04 | 16.15 | 15.83 | 15.98 | 157,414 | -0.05(-0.31%) |
Jan 06, 2017 | 16.32 | 16.43 | 16.02 | 16.03 | 109,253 | -0.37(-2.26%) |
Jan 05, 2017 | 16.49 | 16.57 | 16.17 | 16.40 | 153,293 | -0.09(-0.55%) |
Jan 04, 2017 | 16.17 | 16.73 | 16.17 | 16.49 | 139,812 | +0.30(+1.85%) |
Jan 03, 2017 | 16.24 | 16.24 | 15.93 | 16.19 | 179,756 | +0.14(+0.87%) |
Dec 30, 2016 | 16.05 | 16.05 | 16.05 | 0 | -0.25(-1.53%) | |
Dec 29, 2016 | 16.14 | 16.46 | 16.09 | 16.30 | 204,546 | +0.17(+1.05%) |
Dec 28, 2016 | 16.30 | 16.37 | 15.89 | 16.13 | 169,556 | -0.19(-1.16%) |
Dec 27, 2016 | 16.35 | 16.52 | 16.24 | 16.32 | 131,020 | +0.02(+0.12%) |
Dec 23, 2016 | 16.30 | 16.30 | 16.30 | 0 | +0.16(+0.99%) | |
Dec 22, 2016 | 16.70 | 16.87 | 16.09 | 16.14 | 282,518 | -0.84(-4.95%) |
Dec 21, 2016 | 17.39 | 17.56 | 16.98 | 16.98 | 225,009 | -0.40(-2.30%) |
Dec 20, 2016 | 17.44 | 17.89 | 17.25 | 17.38 | 261,481 | +0.07(+0.40%) |
Dec 19, 2016 | 16.80 | 17.34 | 16.80 | 17.31 | 274,550 | +0.51(+3.04%) |
Dec 16, 2016 | 16.69 | 17.09 | 16.66 | 16.80 | 458,846 | +0.17(+1.02%) |
Dec 15, 2016 | 16.33 | 16.75 | 16.14 | 16.63 | 288,559 | +0.39(+2.40%) |
Dec 14, 2016 | 16.76 | 16.76 | 16.12 | 16.24 | 259,052 | -0.61(-3.62%) |
Dec 13, 2016 | 16.80 | 17.11 | 16.61 | 16.85 | 303,868 | +0.18(+1.08%) |
Dec 12, 2016 | 16.90 | 17.14 | 16.61 | 16.67 | 233,801 | -0.32(-1.88%) |
Dec 09, 2016 | 16.73 | 17.28 | 16.67 | 16.99 | 252,324 | +0.37(+2.23%) |
Dec 08, 2016 | 16.22 | 16.67 | 16.11 | 16.62 | 345,328 | +0.43(+2.66%) |
Dec 07, 2016 | 16.08 | 16.47 | 16.00 | 16.19 | 275,831 | +0.16(+1.00%) |
Dec 06, 2016 | 15.81 | 16.14 | 15.73 | 16.03 | 233,444 | +0.30(+1.91%) |
Dec 05, 2016 | 15.74 | 15.84 | 15.60 | 15.73 | 370,144 | +0.22(+1.42%) |
Dec 02, 2016 | 15.41 | 16.05 | 15.25 | 15.51 | 342,156 | +0.10(+0.65%) |
Dec 01, 2016 | 15.66 | 15.80 | 15.24 | 15.41 | 356,484 | -0.17(-1.09%) |
Nov 30, 2016 | 15.87 | 15.96 | 15.37 | 15.58 | 283,677 | -0.06(-0.38%) |
Nov 29, 2016 | 15.59 | 16.30 | 15.56 | 15.64 | 1,022,926 | +0.14(+0.90%) |
Nov 28, 2016 | 15.81 | 15.81 | 14.98 | 15.50 | 569,602 | -0.39(-2.45%) |
Nov 25, 2016 | 15.66 | 16.04 | 15.52 | 15.89 | 160,948 | +0.22(+1.40%) |
Nov 23, 2016 | 15.67 | 15.67 | 15.67 | 0 | +0.13(+0.84%) | |
Nov 22, 2016 | 15.55 | 15.62 | 15.34 | 15.54 | 390,471 | +0.14(+0.91%) |
Nov 21, 2016 | 15.51 | 15.78 | 15.23 | 15.40 | 322,710 | +0.01(+0.06%) |
Nov 18, 2016 | 15.26 | 15.69 | 15.09 | 15.39 | 401,461 | +0.17(+1.12%) |
Nov 17, 2016 | 15.00 | 15.37 | 14.96 | 15.22 | 481,384 | +0.38(+2.56%) |
Nov 16, 2016 | 14.93 | 14.93 | 14.49 | 14.84 | 299,178 | -0.12(-0.80%) |
Nov 15, 2016 | 15.07 | 15.50 | 14.94 | 14.96 | 857,803 | -0.13(-0.86%) |
Nov 14, 2016 | 14.89 | 15.28 | 14.79 | 15.09 | 392,902 | +0.36(+2.44%) |
Nov 11, 2016 | 14.30 | 14.81 | 14.24 | 14.73 | 454,013 | +0.44(+3.08%) |
Nov 10, 2016 | 14.55 | 14.76 | 14.20 | 14.29 | 367,159 | -0.07(-0.49%) |
Nov 09, 2016 | 13.94 | 14.38 | 13.55 | 14.36 | 666,790 | +0.24(+1.70%) |
Nov 08, 2016 | 13.16 | 14.23 | 13.15 | 14.12 | 910,502 | +0.79(+5.93%) |
Nov 07, 2016 | 13.18 | 13.54 | 13.02 | 13.33 | 1,570,717 | +0.46(+3.57%) |
Nov 04, 2016 | 12.97 | 13.08 | 12.68 | 12.87 | 1,537,576 | -0.05(-0.39%) |
Nov 03, 2016 | 12.94 | 13.14 | 12.73 | 12.92 | 913,589 | -0.19(-1.45%) |
Nov 02, 2016 | 13.70 | 14.01 | 12.65 | 13.11 | 1,836,610 | -1.51(-10.33%) |
Nov 01, 2016 | 15.92 | 15.92 | 14.43 | 14.62 | 869,289 | -1.35(-8.45%) |
Oct 31, 2016 | 15.83 | 15.99 | 15.75 | 15.97 | 384,421 | +0.17(+1.08%) |
Oct 28, 2016 | 15.85 | 16.04 | 15.71 | 15.80 | 394,453 | -0.08(-0.50%) |
Oct 27, 2016 | 16.04 | 16.04 | 15.75 | 15.88 | 414,183 | -0.04(-0.25%) |
Oct 26, 2016 | 16.05 | 16.16 | 15.79 | 15.92 | 426,662 | -0.18(-1.12%) |
Oct 25, 2016 | 16.04 | 16.11 | 15.97 | 16.10 | 216,087 | -0.04(-0.25%) |
Oct 24, 2016 | 16.07 | 16.29 | 15.94 | 16.14 | 176,224 | +0.20(+1.25%) |
Oct 21, 2016 | 16.23 | 16.23 | 15.86 | 15.94 | 290,881 | -0.40(-2.45%) |
Oct 20, 2016 | 16.16 | 16.55 | 16.16 | 16.34 | 245,756 | +0.11(+0.68%) |
Oct 19, 2016 | 16.17 | 16.48 | 15.97 | 16.23 | 440,912 | +0.06(+0.37%) |
Oct 18, 2016 | 16.28 | 16.41 | 16.10 | 16.17 | 475,135 | +0.08(+0.50%) |
Oct 17, 2016 | 16.02 | 16.26 | 15.97 | 16.09 | 161,988 | +0.09(+0.56%) |
Oct 14, 2016 | 16.12 | 16.14 | 15.96 | 16.00 | 300,099 | -0.05(-0.31%) |
Oct 13, 2016 | 15.81 | 16.23 | 15.81 | 16.05 | 211,109 | +0.05(+0.31%) |
Oct 12, 2016 | 16.22 | 16.39 | 15.98 | 16.00 | 183,112 | -0.29(-1.78%) |
Oct 11, 2016 | 16.70 | 16.70 | 16.25 | 16.29 | 467,283 | -0.45(-2.69%) |
Oct 10, 2016 | 16.38 | 16.82 | 16.38 | 16.74 | 312,655 | +0.34(+2.07%) |
Oct 07, 2016 | 16.36 | 16.54 | 16.27 | 16.40 | 429,186 | +0.01(+0.06%) |
Oct 06, 2016 | 16.50 | 16.68 | 16.25 | 16.39 | 444,182 | -0.13(-0.79%) |
Oct 05, 2016 | 16.66 | 16.69 | 16.50 | 16.52 | 147,520 | -0.08(-0.48%) |
Oct 04, 2016 | 16.75 | 16.96 | 16.57 | 16.60 | 242,782 | -0.15(-0.90%) |
Oct 03, 2016 | 16.78 | 16.85 | 16.52 | 16.75 | 353,865 | -0.05(-0.30%) |
Sep 30, 2016 | 16.66 | 16.84 | 16.39 | 16.80 | 550,343 | +0.16(+0.96%) |
Sep 29, 2016 | 16.83 | 16.89 | 16.59 | 16.64 | 178,955 | -0.22(-1.30%) |
Sep 28, 2016 | 16.74 | 16.98 | 16.74 | 16.86 | 283,653 | +0.21(+1.26%) |
Sep 27, 2016 | 16.66 | 16.82 | 16.48 | 16.65 | 214,081 | -0.07(-0.42%) |
Sep 26, 2016 | 16.99 | 17.04 | 16.64 | 16.72 | 406,828 | -0.35(-2.05%) |
Sep 23, 2016 | 17.21 | 17.45 | 17.01 | 17.07 | 160,173 | -0.23(-1.33%) |
Sep 22, 2016 | 17.39 | 17.51 | 17.27 | 17.30 | 224,893 | -0.01(-0.06%) |
Sep 21, 2016 | 17.03 | 17.35 | 16.82 | 17.31 | 240,332 | +0.35(+2.06%) |
Sep 20, 2016 | 17.08 | 17.08 | 16.78 | 16.96 | 245,155 | -0.12(-0.70%) |
Sep 19, 2016 | 17.15 | 17.31 | 16.96 | 17.08 | 234,936 | +0.00(+0.00%) |
Sep 16, 2016 | 17.04 | 17.10 | 16.86 | 17.08 | 409,917 | +0.02(+0.12%) |
Sep 15, 2016 | 16.91 | 17.20 | 16.85 | 17.06 | 123,398 | +0.12(+0.71%) |
Sep 14, 2016 | 16.95 | 17.06 | 16.69 | 16.94 | 165,345 | +0.06(+0.36%) |
Sep 13, 2016 | 17.22 | 17.28 | 16.77 | 16.88 | 239,977 | -0.52(-2.99%) |
Sep 12, 2016 | 17.20 | 17.67 | 17.06 | 17.40 | 260,589 | +0.11(+0.64%) |
Sep 09, 2016 | 17.49 | 17.57 | 17.05 | 17.29 | 456,325 | -0.40(-2.26%) |
Sep 08, 2016 | 17.66 | 17.92 | 17.54 | 17.69 | 158,771 | +0.04(+0.23%) |
Sep 07, 2016 | 17.38 | 17.75 | 17.38 | 17.65 | 276,278 | +0.22(+1.26%) |
Sep 06, 2016 | 17.53 | 17.66 | 17.22 | 17.43 | 273,137 | -0.07(-0.40%) |
Sep 02, 2016 | 17.00 | 17.50 | 17.50 | 17.50 | 464,100 | +0.53(+3.12%) |
Sep 01, 2016 | 17.22 | 17.26 | 16.70 | 16.97 | 261,248 | -0.22(-1.28%) |
Aug 31, 2016 | 17.49 | 17.58 | 17.09 | 17.19 | 456,542 | -0.26(-1.49%) |
Aug 30, 2016 | 17.26 | 17.60 | 17.26 | 17.45 | 120,356 | +0.22(+1.28%) |
Aug 29, 2016 | 16.98 | 17.32 | 16.92 | 17.23 | 86,241 | +0.31(+1.83%) |
Aug 26, 2016 | 16.98 | 17.15 | 16.82 | 16.92 | 149,454 | -0.10(-0.59%) |
Aug 25, 2016 | 17.03 | 17.13 | 16.83 | 17.02 | 188,439 | -0.02(-0.12%) |
Aug 24, 2016 | 17.04 | 17.32 | 16.98 | 17.04 | 275,543 | +0.02(+0.12%) |
Aug 23, 2016 | 16.70 | 17.37 | 16.67 | 17.02 | 207,692 | +0.32(+1.92%) |
Aug 22, 2016 | 16.31 | 16.84 | 16.08 | 16.70 | 317,300 | +0.42(+2.58%) |
Aug 19, 2016 | 16.01 | 16.34 | 15.85 | 16.28 | 226,473 | +0.16(+0.99%) |
Aug 18, 2016 | 15.97 | 16.27 | 15.96 | 16.12 | 188,548 | +0.21(+1.32%) |
Aug 17, 2016 | 16.01 | 16.03 | 15.70 | 15.91 | 215,131 | -0.09(-0.56%) |
Aug 16, 2016 | 16.37 | 16.37 | 15.76 | 16.00 | 262,213 | -0.33(-2.02%) |
Aug 15, 2016 | 16.45 | 16.45 | 16.14 | 16.33 | 368,899 | +0.02(+0.12%) |
Aug 12, 2016 | 16.22 | 16.41 | 16.11 | 16.31 | 214,677 | -0.01(-0.06%) |
Aug 11, 2016 | 16.74 | 16.78 | 16.32 | 16.32 | 163,441 | -0.40(-2.39%) |
Aug 10, 2016 | 17.23 | 17.30 | 16.70 | 16.72 | 164,644 | -0.54(-3.13%) |
Aug 09, 2016 | 17.44 | 17.57 | 17.18 | 17.26 | 206,347 | -0.13(-0.75%) |
Aug 08, 2016 | 16.85 | 17.48 | 16.80 | 17.39 | 267,654 | +0.49(+2.90%) |
Aug 05, 2016 | 16.57 | 17.23 | 16.49 | 16.90 | 321,795 | +0.39(+2.36%) |
Aug 04, 2016 | 16.97 | 16.97 | 16.32 | 16.51 | 477,763 | -0.51(-3.00%) |
Aug 03, 2016 | 18.45 | 18.48 | 16.75 | 17.02 | 1,168,063 | -2.06(-10.80%) |
Aug 02, 2016 | 19.57 | 19.63 | 18.97 | 19.08 | 147,221 | -0.45(-2.30%) |
Aug 01, 2016 | 19.45 | 19.61 | 19.18 | 19.53 | 144,326 | +0.05(+0.26%) |
Jul 29, 2016 | 19.31 | 19.64 | 19.14 | 19.48 | 176,252 | +0.10(+0.52%) |
Jul 28, 2016 | 19.44 | 19.50 | 19.26 | 19.38 | 127,140 | -0.08(-0.41%) |
Jul 27, 2016 | 19.72 | 19.72 | 19.32 | 19.46 | 98,103 | -0.17(-0.87%) |
Jul 26, 2016 | 19.57 | 19.83 | 19.49 | 19.63 | 120,254 | +0.10(+0.51%) |
Jul 25, 2016 | 19.54 | 19.76 | 19.21 | 19.53 | 103,504 | -0.07(-0.36%) |
Jul 22, 2016 | 19.35 | 19.64 | 19.24 | 19.60 | 100,527 | +0.27(+1.40%) |
Jul 21, 2016 | 19.32 | 19.60 | 19.18 | 19.33 | 79,198 | -0.13(-0.67%) |
Jul 20, 2016 | 19.21 | 19.52 | 19.04 | 19.46 | 205,384 | +0.22(+1.14%) |
Jul 19, 2016 | 19.25 | 19.32 | 19.01 | 19.24 | 110,077 | -0.09(-0.47%) |
Jul 18, 2016 | 19.22 | 19.38 | 19.06 | 19.33 | 98,882 | +0.09(+0.47%) |
Jul 15, 2016 | 19.35 | 19.41 | 19.17 | 19.24 | 94,713 | +0.04(+0.21%) |
Jul 14, 2016 | 19.30 | 19.45 | 18.98 | 19.20 | 100,697 | -0.10(-0.52%) |
Jul 13, 2016 | 19.65 | 19.92 | 19.19 | 19.30 | 233,558 | -0.20(-1.03%) |
Jul 12, 2016 | 19.49 | 19.61 | 19.29 | 19.50 | 190,716 | +0.21(+1.09%) |
Jul 11, 2016 | 18.80 | 19.48 | 18.67 | 19.29 | 227,931 | +0.65(+3.49%) |
Jul 08, 2016 | 17.86 | 18.70 | 17.69 | 18.64 | 399,915 | +0.95(+5.37%) |
Jul 07, 2016 | 17.47 | 17.86 | 17.47 | 17.69 | 180,293 | +0.21(+1.20%) |
Jul 06, 2016 | 17.21 | 17.54 | 17.17 | 17.48 | 125,116 | +0.13(+0.75%) |
Jul 05, 2016 | 17.71 | 17.71 | 17.26 | 17.35 | 124,639 | -0.42(-2.36%) |
Jul 01, 2016 | 17.75 | 17.77 | 17.77 | 17.77 | 90,700 | +0.10(+0.57%) |
Jun 30, 2016 | 17.25 | 17.70 | 17.02 | 17.67 | 214,752 | +0.49(+2.85%) |
Jun 29, 2016 | 16.82 | 17.21 | 16.76 | 17.18 | 190,819 | +0.57(+3.43%) |
Jun 28, 2016 | 16.33 | 16.86 | 16.33 | 16.61 | 164,300 | +0.46(+2.85%) |
Jun 27, 2016 | 16.75 | 16.75 | 15.89 | 16.15 | 252,060 | -0.78(-4.61%) |
Jun 24, 2016 | 17.05 | 17.25 | 16.72 | 16.93 | 349,537 | -0.78(-4.40%) |
Jun 23, 2016 | 17.68 | 17.88 | 17.47 | 17.71 | 93,868 | +0.27(+1.55%) |
Jun 22, 2016 | 17.85 | 17.95 | 17.30 | 17.44 | 197,774 | -0.34(-1.91%) |
Jun 21, 2016 | 17.89 | 17.94 | 17.54 | 17.78 | 117,236 | +0.01(+0.06%) |
Jun 20, 2016 | 17.69 | 18.10 | 17.69 | 17.77 | 104,356 | +0.21(+1.20%) |
Jun 17, 2016 | 17.78 | 18.02 | 17.56 | 17.56 | 353,339 | -0.17(-0.96%) |
Jun 16, 2016 | 17.63 | 17.82 | 17.33 | 17.73 | 135,852 | +0.03(+0.17%) |
Jun 15, 2016 | 17.81 | 18.09 | 17.69 | 17.70 | 128,620 | -0.05(-0.28%) |
Jun 14, 2016 | 17.65 | 18.00 | 17.55 | 17.75 | 163,834 | +0.01(+0.06%) |
Jun 13, 2016 | 17.84 | 18.10 | 17.54 | 17.74 | 239,788 | -0.27(-1.50%) |
Jun 10, 2016 | 18.54 | 18.59 | 17.71 | 18.01 | 432,996 | -0.71(-3.79%) |
Jun 09, 2016 | 19.19 | 19.27 | 18.70 | 18.72 | 88,556 | -0.53(-2.75%) |
Jun 08, 2016 | 18.97 | 19.42 | 18.93 | 19.25 | 235,848 | +0.27(+1.42%) |
Jun 07, 2016 | 18.90 | 19.12 | 18.76 | 18.98 | 223,019 | +0.10(+0.53%) |
Jun 06, 2016 | 18.32 | 19.02 | 18.32 | 18.88 | 147,125 | +0.53(+2.89%) |
Jun 03, 2016 | 18.79 | 18.82 | 18.31 | 18.35 | 79,019 | -0.40(-2.13%) |
Jun 02, 2016 | 18.49 | 18.77 | 18.47 | 18.75 | 83,153 | +0.14(+0.75%) |