Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.53 | 17.61 | 17.23 | 17.23 | 235,961 | -0.30(-1.71%) |
May 30, 2017 | 17.61 | 17.80 | 17.41 | 17.53 | 253,440 | -0.09(-0.53%) |
May 26, 2017 | 17.53 | 17.85 | 17.45 | 17.63 | 215,177 | +0.03(+0.18%) |
May 25, 2017 | 17.75 | 17.83 | 17.49 | 17.59 | 305,571 | -0.16(-0.92%) |
May 24, 2017 | 17.71 | 17.86 | 17.66 | 17.76 | 139,065 | +0.04(+0.25%) |
May 23, 2017 | 17.99 | 18.02 | 17.65 | 17.71 | 219,569 | -0.25(-1.41%) |
May 22, 2017 | 17.87 | 18.00 | 17.77 | 17.97 | 165,465 | +0.22(+1.26%) |
May 19, 2017 | 18.03 | 18.03 | 17.70 | 17.74 | 241,621 | -0.08(-0.43%) |
May 18, 2017 | 17.59 | 18.03 | 17.38 | 17.82 | 326,568 | +0.20(+1.13%) |
May 17, 2017 | 18.17 | 18.52 | 17.55 | 17.62 | 441,688 | -0.65(-3.56%) |
May 16, 2017 | 18.66 | 18.71 | 18.12 | 18.27 | 199,018 | -0.38(-2.02%) |
May 15, 2017 | 17.99 | 18.71 | 17.99 | 18.65 | 370,700 | +0.66(+3.66%) |
May 12, 2017 | 17.88 | 18.14 | 17.67 | 17.99 | 324,348 | +0.02(+0.10%) |
May 11, 2017 | 18.15 | 18.18 | 17.81 | 17.97 | 390,081 | -0.07(-0.40%) |
May 10, 2017 | 17.83 | 18.36 | 17.83 | 18.04 | 503,234 | +0.22(+1.22%) |
May 09, 2017 | 18.65 | 18.89 | 17.73 | 17.83 | 1,036,382 | -0.81(-4.35%) |
May 08, 2017 | 18.59 | 18.80 | 18.27 | 18.64 | 417,860 | +0.13(+0.70%) |
May 05, 2017 | 18.41 | 18.59 | 18.30 | 18.51 | 333,714 | +0.24(+1.33%) |
May 04, 2017 | 18.21 | 18.76 | 17.91 | 18.26 | 346,732 | +0.01(+0.08%) |
May 03, 2017 | 18.80 | 18.80 | 18.16 | 18.25 | 473,065 | -0.44(-2.36%) |
May 02, 2017 | 18.67 | 18.87 | 18.55 | 18.69 | 306,116 | +0.03(+0.17%) |
May 01, 2017 | 18.62 | 18.71 | 18.54 | 18.66 | 236,208 | +0.12(+0.66%) |
Apr 28, 2017 | 18.34 | 18.74 | 18.25 | 18.54 | 500,150 | +0.12(+0.65%) |
Apr 27, 2017 | 17.87 | 18.50 | 17.67 | 18.42 | 527,731 | +0.58(+3.24%) |
Apr 26, 2017 | 17.50 | 17.88 | 17.32 | 17.84 | 358,860 | +0.35(+1.99%) |
Apr 25, 2017 | 17.43 | 17.54 | 17.40 | 17.49 | 191,895 | +0.09(+0.54%) |
Apr 24, 2017 | 17.29 | 17.56 | 17.29 | 17.40 | 253,400 | +0.21(+1.22%) |
Apr 21, 2017 | 17.25 | 17.39 | 17.07 | 17.19 | 223,781 | -0.07(-0.43%) |
Apr 20, 2017 | 16.74 | 17.31 | 16.51 | 17.26 | 482,399 | +0.52(+3.08%) |
Apr 19, 2017 | 16.93 | 17.08 | 16.68 | 16.74 | 215,715 | -0.16(-0.98%) |
Apr 18, 2017 | 16.74 | 16.94 | 16.69 | 16.91 | 238,492 | +0.04(+0.21%) |
Apr 17, 2017 | 16.84 | 16.98 | 16.67 | 16.87 | 283,664 | +0.04(+0.23%) |
Apr 13, 2017 | 17.06 | 17.14 | 16.84 | 16.84 | 309,455 | -0.25(-1.44%) |
Apr 12, 2017 | 17.08 | 17.29 | 16.91 | 17.08 | 250,920 | -0.01(-0.08%) |
Apr 11, 2017 | 17.43 | 17.52 | 16.69 | 17.10 | 591,842 | -0.37(-2.13%) |
Apr 10, 2017 | 17.47 | 17.70 | 17.42 | 17.47 | 364,257 | -0.06(-0.36%) |
Apr 07, 2017 | 17.49 | 17.61 | 17.41 | 17.53 | 163,111 | +0.03(+0.16%) |
Apr 06, 2017 | 17.73 | 17.96 | 17.50 | 17.50 | 295,887 | -0.22(-1.27%) |
Apr 05, 2017 | 17.94 | 18.00 | 17.73 | 17.73 | 216,610 | -0.12(-0.69%) |
Apr 04, 2017 | 17.87 | 18.02 | 17.80 | 17.85 | 322,048 | -0.13(-0.74%) |
Apr 03, 2017 | 17.92 | 17.98 | 17.77 | 17.98 | 144,154 | +0.01(+0.06%) |
Mar 31, 2017 | 17.85 | 18.01 | 17.73 | 17.97 | 222,261 | +0.13(+0.71%) |
Mar 30, 2017 | 17.95 | 17.95 | 17.73 | 17.85 | 142,851 | -0.08(-0.47%) |
Mar 29, 2017 | 17.88 | 17.97 | 17.88 | 17.93 | 110,654 | +0.05(+0.27%) |
Mar 28, 2017 | 17.80 | 17.95 | 17.72 | 17.88 | 143,247 | +0.06(+0.35%) |
Mar 27, 2017 | 17.92 | 17.99 | 17.60 | 17.82 | 269,876 | -0.19(-1.03%) |
Mar 24, 2017 | 17.99 | 18.09 | 17.83 | 18.00 | 124,650 | +0.02(+0.14%) |
Mar 23, 2017 | 18.04 | 18.33 | 17.90 | 17.98 | 173,728 | -0.02(-0.12%) |
Mar 22, 2017 | 18.02 | 18.05 | 17.82 | 18.00 | 227,513 | +0.08(+0.47%) |
Mar 21, 2017 | 18.32 | 18.56 | 17.85 | 17.92 | 349,472 | -0.49(-2.65%) |
Mar 20, 2017 | 18.37 | 18.58 | 18.27 | 18.40 | 257,976 | +0.01(+0.06%) |
Mar 17, 2017 | 18.41 | 18.47 | 18.27 | 18.39 | 179,712 | -0.01(-0.06%) |
Mar 16, 2017 | 18.46 | 18.58 | 18.25 | 18.40 | 195,630 | -0.03(-0.17%) |
Mar 15, 2017 | 18.18 | 18.59 | 18.18 | 18.44 | 237,206 | +0.29(+1.59%) |
Mar 14, 2017 | 18.32 | 18.41 | 18.12 | 18.15 | 261,204 | -0.31(-1.65%) |
Mar 13, 2017 | 18.55 | 18.75 | 18.32 | 18.45 | 245,759 | -0.06(-0.30%) |
Mar 10, 2017 | 18.80 | 18.87 | 18.33 | 18.51 | 341,058 | -0.25(-1.35%) |
Mar 09, 2017 | 18.75 | 18.92 | 18.52 | 18.76 | 492,349 | +0.06(+0.32%) |
Mar 08, 2017 | 18.62 | 18.81 | 18.50 | 18.70 | 576,336 | +0.14(+0.75%) |
Mar 07, 2017 | 18.68 | 18.68 | 18.47 | 18.56 | 406,420 | -0.02(-0.11%) |
Mar 06, 2017 | 18.63 | 18.73 | 18.37 | 18.58 | 470,761 | -0.01(-0.06%) |
Mar 03, 2017 | 18.25 | 18.67 | 18.25 | 18.59 | 339,271 | +0.24(+1.30%) |
Mar 02, 2017 | 18.87 | 18.87 | 18.08 | 18.35 | 916,936 | -0.58(-3.05%) |
Mar 01, 2017 | 19.19 | 19.23 | 18.71 | 18.93 | 594,170 | -0.26(-1.33%) |
Feb 28, 2017 | 18.97 | 19.28 | 18.77 | 19.19 | 520,044 | +0.19(+1.01%) |
Feb 27, 2017 | 18.87 | 19.03 | 18.76 | 19.00 | 318,697 | +0.24(+1.27%) |
Feb 24, 2017 | 18.59 | 18.80 | 18.49 | 18.76 | 295,563 | +0.14(+0.75%) |
Feb 23, 2017 | 19.04 | 19.10 | 18.43 | 18.62 | 427,675 | -0.39(-2.03%) |
Feb 22, 2017 | 18.73 | 19.66 | 18.63 | 19.00 | 1,013,734 | +0.26(+1.36%) |
Feb 21, 2017 | 19.24 | 19.34 | 18.60 | 18.75 | 796,405 | -0.35(-1.84%) |
Feb 17, 2017 | 19.10 | 19.10 | 19.10 | 0 | -0.14(-0.73%) | |
Feb 16, 2017 | 19.50 | 19.50 | 19.04 | 19.24 | 357,659 | -0.24(-1.21%) |
Feb 15, 2017 | 19.29 | 19.52 | 19.03 | 19.47 | 231,996 | +0.21(+1.10%) |
Feb 14, 2017 | 19.33 | 19.45 | 19.17 | 19.26 | 180,494 | -0.13(-0.67%) |
Feb 13, 2017 | 19.43 | 19.49 | 18.90 | 19.39 | 474,296 | -0.08(-0.42%) |
Feb 10, 2017 | 19.78 | 19.95 | 19.43 | 19.47 | 257,000 | -0.31(-1.58%) |
Feb 09, 2017 | 19.72 | 19.84 | 19.72 | 19.79 | 182,279 | +0.13(+0.68%) |
Feb 08, 2017 | 19.28 | 19.78 | 19.28 | 19.65 | 348,639 | +0.03(+0.16%) |
Feb 07, 2017 | 19.92 | 19.92 | 19.53 | 19.62 | 297,404 | -0.13(-0.64%) |
Feb 06, 2017 | 20.34 | 20.34 | 19.25 | 19.75 | 551,371 | -0.61(-3.00%) |
Feb 03, 2017 | 20.24 | 20.44 | 20.08 | 20.36 | 212,216 | +0.25(+1.24%) |
Feb 02, 2017 | 20.19 | 20.31 | 19.96 | 20.11 | 216,346 | -0.13(-0.66%) |
Feb 01, 2017 | 20.45 | 20.47 | 20.13 | 20.24 | 197,941 | +0.00(+0.02%) |
Jan 31, 2017 | 20.30 | 20.44 | 20.05 | 20.24 | 255,097 | -0.20(-0.97%) |
Jan 30, 2017 | 20.84 | 20.84 | 20.49 | 20.44 | 282,033 | -0.42(-2.00%) |
Jan 27, 2017 | 20.82 | 20.98 | 20.74 | 20.85 | 381,941 | +0.03(+0.16%) |
Jan 26, 2017 | 20.52 | 20.84 | 20.38 | 20.82 | 434,806 | +0.46(+2.26%) |
Jan 25, 2017 | 20.24 | 20.47 | 20.20 | 20.36 | 412,632 | +0.19(+0.96%) |
Jan 24, 2017 | 20.12 | 20.17 | 19.97 | 20.17 | 186,682 | +0.16(+0.80%) |
Jan 23, 2017 | 20.00 | 20.09 | 19.88 | 20.01 | 154,306 | -0.16(-0.80%) |
Jan 20, 2017 | 20.13 | 20.29 | 19.89 | 20.17 | 154,626 | +0.09(+0.44%) |
Jan 19, 2017 | 19.88 | 20.38 | 19.88 | 20.08 | 366,007 | +0.23(+1.15%) |
Jan 18, 2017 | 19.64 | 19.85 | 19.50 | 19.85 | 246,512 | +0.17(+0.87%) |
Jan 17, 2017 | 20.49 | 20.60 | 19.65 | 19.68 | 654,234 | -1.01(-4.88%) |
Jan 13, 2017 | 20.69 | 20.69 | 20.69 | 0 | -0.29(-1.37%) | |
Jan 12, 2017 | 20.94 | 20.98 | 20.82 | 20.97 | 132,046 | +0.03(+0.13%) |
Jan 11, 2017 | 20.81 | 20.98 | 20.73 | 20.95 | 128,582 | +0.09(+0.43%) |
Jan 10, 2017 | 21.11 | 21.11 | 20.59 | 20.86 | 266,620 | -0.14(-0.68%) |
Jan 09, 2017 | 21.20 | 21.21 | 20.85 | 21.00 | 230,067 | -0.23(-1.06%) |
Jan 06, 2017 | 21.29 | 21.61 | 21.09 | 21.23 | 318,034 | +0.02(+0.11%) |
Jan 05, 2017 | 21.60 | 21.67 | 21.10 | 21.20 | 218,659 | -0.35(-1.63%) |
Jan 04, 2017 | 21.40 | 21.82 | 21.21 | 21.55 | 405,427 | +0.53(+2.50%) |
Jan 03, 2017 | 20.54 | 21.14 | 20.30 | 21.03 | 378,796 | +0.59(+2.87%) |
Dec 30, 2016 | 20.44 | 20.44 | 20.44 | 0 | -0.10(-0.48%) | |
Dec 29, 2016 | 21.27 | 21.46 | 20.49 | 20.54 | 342,320 | -0.60(-2.82%) |
Dec 28, 2016 | 21.17 | 21.36 | 21.01 | 21.14 | 375,499 | -0.07(-0.34%) |
Dec 27, 2016 | 21.68 | 21.96 | 21.05 | 21.21 | 434,065 | -0.42(-1.96%) |
Dec 23, 2016 | 21.63 | 21.63 | 21.63 | 0 | +0.38(+1.78%) | |
Dec 22, 2016 | 20.16 | 21.34 | 19.97 | 21.25 | 1,229,967 | +1.49(+7.56%) |
Dec 21, 2016 | 20.39 | 20.45 | 19.68 | 19.76 | 338,855 | -0.56(-2.77%) |
Dec 20, 2016 | 20.11 | 20.63 | 20.11 | 20.32 | 325,969 | +0.13(+0.66%) |
Dec 19, 2016 | 20.74 | 21.14 | 19.81 | 20.19 | 456,970 | -0.69(-3.30%) |
Dec 16, 2016 | 21.16 | 21.28 | 20.68 | 20.88 | 144,824 | +0.02(+0.08%) |
Dec 15, 2016 | 20.88 | 21.29 | 20.85 | 20.86 | 327,684 | -0.18(-0.84%) |
Dec 14, 2016 | 21.00 | 21.27 | 20.81 | 21.04 | 244,586 | -0.12(-0.55%) |
Dec 13, 2016 | 21.21 | 21.29 | 20.82 | 21.15 | 307,936 | +0.08(+0.36%) |
Dec 12, 2016 | 21.86 | 21.86 | 20.98 | 21.08 | 438,230 | -0.59(-2.72%) |
Dec 09, 2016 | 21.18 | 22.11 | 21.18 | 21.67 | 891,618 | +0.49(+2.32%) |
Dec 08, 2016 | 20.43 | 21.23 | 20.31 | 21.18 | 529,108 | +0.79(+3.88%) |
Dec 07, 2016 | 19.73 | 20.43 | 19.61 | 20.39 | 499,162 | +0.66(+3.32%) |
Dec 06, 2016 | 19.43 | 19.73 | 19.30 | 19.73 | 174,696 | +0.24(+1.23%) |
Dec 05, 2016 | 19.44 | 19.60 | 19.37 | 19.49 | 130,311 | +0.24(+1.22%) |
Dec 02, 2016 | 19.49 | 19.53 | 19.21 | 19.26 | 176,692 | -0.34(-1.76%) |
Dec 01, 2016 | 19.70 | 20.03 | 19.59 | 19.60 | 204,879 | -0.12(-0.61%) |
Nov 30, 2016 | 19.25 | 19.82 | 19.10 | 19.72 | 371,785 | +0.62(+3.23%) |
Nov 29, 2016 | 19.26 | 19.26 | 18.94 | 19.10 | 193,746 | -0.18(-0.92%) |
Nov 28, 2016 | 19.96 | 19.96 | 19.10 | 19.28 | 336,061 | -0.68(-3.38%) |
Nov 25, 2016 | 19.67 | 20.00 | 19.62 | 19.96 | 234,203 | +0.29(+1.49%) |
Nov 23, 2016 | 19.66 | 19.66 | 19.66 | 0 | +0.20(+1.02%) | |
Nov 22, 2016 | 19.28 | 19.52 | 19.20 | 19.47 | 440,182 | +0.27(+1.40%) |
Nov 21, 2016 | 19.10 | 19.28 | 18.99 | 19.20 | 358,014 | +0.20(+1.06%) |
Nov 18, 2016 | 18.97 | 19.09 | 18.75 | 19.00 | 297,343 | +0.10(+0.54%) |
Nov 17, 2016 | 18.67 | 19.03 | 18.62 | 18.89 | 234,335 | +0.26(+1.41%) |
Nov 16, 2016 | 19.10 | 19.10 | 18.56 | 18.63 | 340,039 | -0.50(-2.62%) |
Nov 15, 2016 | 19.35 | 19.35 | 18.46 | 19.13 | 704,678 | -0.31(-1.61%) |
Nov 14, 2016 | 18.81 | 19.45 | 18.81 | 19.45 | 866,313 | +0.88(+4.76%) |
Nov 11, 2016 | 17.91 | 18.60 | 17.42 | 18.56 | 1,440,750 | +1.28(+7.40%) |
Nov 10, 2016 | 16.82 | 17.71 | 16.73 | 17.28 | 1,135,182 | +0.59(+3.56%) |
Nov 09, 2016 | 16.01 | 16.93 | 15.86 | 16.69 | 637,966 | +0.81(+5.09%) |
Nov 08, 2016 | 15.86 | 15.95 | 15.57 | 15.88 | 366,942 | +0.05(+0.33%) |
Nov 07, 2016 | 16.00 | 16.20 | 15.72 | 15.83 | 383,156 | +0.06(+0.40%) |
Nov 04, 2016 | 15.65 | 16.42 | 15.54 | 15.76 | 241,962 | +0.26(+1.71%) |
Nov 03, 2016 | 15.59 | 15.77 | 15.16 | 15.50 | 291,172 | -0.37(-2.31%) |
Nov 02, 2016 | 15.93 | 16.05 | 15.62 | 15.87 | 186,834 | +0.00(+0.02%) |
Nov 01, 2016 | 15.87 | 16.11 | 15.84 | 15.86 | 190,095 | +0.04(+0.25%) |
Oct 31, 2016 | 15.82 | 16.18 | 15.78 | 15.82 | 345,005 | +0.04(+0.25%) |
Oct 28, 2016 | 15.95 | 16.17 | 15.78 | 15.78 | 150,068 | -0.18(-1.14%) |
Oct 27, 2016 | 16.09 | 16.19 | 15.95 | 15.97 | 234,743 | -0.22(-1.37%) |
Oct 26, 2016 | 16.12 | 16.31 | 16.10 | 16.19 | 135,554 | -0.01(-0.04%) |
Oct 25, 2016 | 15.87 | 16.19 | 15.87 | 16.19 | 176,982 | +0.25(+1.55%) |
Oct 24, 2016 | 15.93 | 16.10 | 15.86 | 15.95 | 218,676 | +0.02(+0.12%) |
Oct 21, 2016 | 15.90 | 16.16 | 15.80 | 15.93 | 164,102 | +0.06(+0.37%) |
Oct 20, 2016 | 15.60 | 15.99 | 15.34 | 15.87 | 268,376 | +0.31(+2.00%) |
Oct 19, 2016 | 15.53 | 15.65 | 15.38 | 15.56 | 94,985 | +0.08(+0.49%) |
Oct 18, 2016 | 15.38 | 15.49 | 15.04 | 15.48 | 135,860 | +0.25(+1.65%) |
Oct 17, 2016 | 15.12 | 15.32 | 15.01 | 15.23 | 217,054 | +0.03(+0.20%) |
Oct 14, 2016 | 15.21 | 15.51 | 15.20 | 15.20 | 236,640 | -0.18(-1.18%) |
Oct 13, 2016 | 15.42 | 15.53 | 15.24 | 15.38 | 266,083 | -0.16(-1.00%) |
Oct 12, 2016 | 15.76 | 15.94 | 15.50 | 15.54 | 293,075 | -0.24(-1.51%) |
Oct 11, 2016 | 15.70 | 16.01 | 15.66 | 15.77 | 217,021 | +0.07(+0.42%) |
Oct 10, 2016 | 15.90 | 16.06 | 15.67 | 15.71 | 235,363 | -0.22(-1.37%) |
Oct 07, 2016 | 16.27 | 16.35 | 15.88 | 15.93 | 179,702 | -0.27(-1.69%) |
Oct 06, 2016 | 16.54 | 16.54 | 16.13 | 16.20 | 206,377 | -0.20(-1.19%) |
Oct 05, 2016 | 16.46 | 16.54 | 16.38 | 16.40 | 147,100 | -0.19(-1.12%) |
Oct 04, 2016 | 16.48 | 16.64 | 16.46 | 16.58 | 128,898 | +0.11(+0.64%) |
Oct 03, 2016 | 16.59 | 16.85 | 16.46 | 16.48 | 285,127 | -0.23(-1.39%) |
Sep 30, 2016 | 16.64 | 16.75 | 16.38 | 16.71 | 310,158 | +0.23(+1.38%) |
Sep 29, 2016 | 16.41 | 16.53 | 16.29 | 16.48 | 194,583 | +0.03(+0.20%) |
Sep 28, 2016 | 16.39 | 16.49 | 16.14 | 16.45 | 228,074 | +0.18(+1.10%) |
Sep 27, 2016 | 16.46 | 16.76 | 16.19 | 16.27 | 973,250 | -0.21(-1.30%) |
Sep 26, 2016 | 16.39 | 16.76 | 16.39 | 16.48 | 620,871 | -0.16(-0.93%) |
Sep 23, 2016 | 16.36 | 16.65 | 16.36 | 16.64 | 160,616 | +0.16(+0.96%) |
Sep 22, 2016 | 16.53 | 16.69 | 16.43 | 16.48 | 144,601 | -0.01(-0.04%) |
Sep 21, 2016 | 16.34 | 16.53 | 16.23 | 16.49 | 207,772 | +0.07(+0.42%) |
Sep 20, 2016 | 16.48 | 16.52 | 16.29 | 16.42 | 212,192 | -0.12(-0.72%) |
Sep 19, 2016 | 16.57 | 16.59 | 16.40 | 16.54 | 168,026 | +0.05(+0.32%) |
Sep 16, 2016 | 16.19 | 16.58 | 16.08 | 16.48 | 205,896 | +0.30(+1.88%) |
Sep 15, 2016 | 16.36 | 16.42 | 16.08 | 16.18 | 285,856 | -0.03(-0.18%) |
Sep 14, 2016 | 16.53 | 16.74 | 16.19 | 16.21 | 360,548 | -0.39(-2.33%) |
Sep 13, 2016 | 16.51 | 16.70 | 16.48 | 16.59 | 370,700 | +0.03(+0.20%) |
Sep 12, 2016 | 16.39 | 16.61 | 16.37 | 16.56 | 245,644 | -0.02(-0.14%) |
Sep 09, 2016 | 16.86 | 16.96 | 16.37 | 16.58 | 546,750 | -0.27(-1.59%) |
Sep 08, 2016 | 16.56 | 17.04 | 16.56 | 16.85 | 465,571 | +0.24(+1.47%) |
Sep 07, 2016 | 16.83 | 17.01 | 16.57 | 16.61 | 255,435 | -0.21(-1.28%) |
Sep 06, 2016 | 16.80 | 17.25 | 16.73 | 16.82 | 342,775 | +0.01(+0.06%) |
Sep 02, 2016 | 16.66 | 16.81 | 16.81 | 16.81 | 221,784 | +0.06(+0.34%) |
Sep 01, 2016 | 17.10 | 17.33 | 16.75 | 16.76 | 305,971 | -0.46(-2.65%) |
Aug 31, 2016 | 17.21 | 17.42 | 16.86 | 17.21 | 267,457 | +0.05(+0.31%) |
Aug 30, 2016 | 17.00 | 17.42 | 16.77 | 17.16 | 933,214 | +0.40(+2.39%) |
Aug 29, 2016 | 16.35 | 16.85 | 16.01 | 16.76 | 1,991,923 | +0.90(+5.65%) |
Aug 26, 2016 | 16.19 | 16.45 | 15.56 | 15.86 | 734,649 | -0.33(-2.04%) |
Aug 25, 2016 | 16.29 | 16.63 | 16.19 | 16.19 | 447,428 | -0.15(-0.91%) |
Aug 24, 2016 | 16.57 | 16.89 | 16.30 | 16.34 | 488,412 | -0.36(-2.18%) |
Aug 23, 2016 | 16.44 | 17.00 | 16.44 | 16.71 | 456,025 | +0.22(+1.36%) |
Aug 22, 2016 | 17.24 | 17.32 | 16.22 | 16.48 | 1,273,397 | -0.93(-5.33%) |
Aug 19, 2016 | 17.65 | 17.65 | 17.22 | 17.41 | 635,167 | -0.65(-3.60%) |
Aug 18, 2016 | 18.37 | 18.72 | 17.81 | 18.06 | 1,526,261 | -1.23(-6.36%) |
Aug 17, 2016 | 20.00 | 20.00 | 19.29 | 19.29 | 257,717 | -0.51(-2.57%) |
Aug 16, 2016 | 19.42 | 19.99 | 19.26 | 19.80 | 349,105 | +0.24(+1.23%) |
Aug 15, 2016 | 19.00 | 19.58 | 18.98 | 19.56 | 397,135 | +0.66(+3.48%) |
Aug 12, 2016 | 18.46 | 19.47 | 18.46 | 18.90 | 810,138 | +0.45(+2.42%) |
Aug 11, 2016 | 19.17 | 19.41 | 18.28 | 18.45 | 415,326 | -0.27(-1.45%) |
Aug 10, 2016 | 18.67 | 19.25 | 18.67 | 18.72 | 430,100 | +0.18(+0.97%) |
Aug 09, 2016 | 18.16 | 18.65 | 18.16 | 18.54 | 204,620 | +0.39(+2.15%) |
Aug 08, 2016 | 18.17 | 18.27 | 18.03 | 18.15 | 190,768 | +0.12(+0.68%) |
Aug 05, 2016 | 17.09 | 18.51 | 17.06 | 18.03 | 506,767 | +0.87(+5.05%) |
Aug 04, 2016 | 17.90 | 17.92 | 17.02 | 17.16 | 702,021 | -0.94(-5.18%) |
Aug 03, 2016 | 18.95 | 19.00 | 18.03 | 18.10 | 308,442 | -0.68(-3.63%) |
Aug 02, 2016 | 18.30 | 18.91 | 17.92 | 18.78 | 1,001,394 | +0.55(+3.02%) |
Aug 01, 2016 | 17.39 | 18.44 | 17.31 | 18.23 | 1,156,573 | +1.01(+5.87%) |
Jul 29, 2016 | 17.14 | 17.29 | 17.06 | 17.22 | 428,836 | -0.05(-0.32%) |
Jul 28, 2016 | 17.00 | 17.30 | 17.00 | 17.28 | 338,366 | +0.29(+1.73%) |
Jul 27, 2016 | 17.17 | 17.32 | 16.95 | 16.98 | 267,920 | -0.18(-1.03%) |
Jul 26, 2016 | 16.95 | 17.32 | 16.93 | 17.16 | 140,137 | +0.21(+1.25%) |
Jul 25, 2016 | 17.12 | 17.29 | 16.92 | 16.95 | 229,237 | -0.23(-1.31%) |
Jul 22, 2016 | 17.28 | 17.38 | 17.07 | 17.17 | 161,226 | -0.23(-1.33%) |
Jul 21, 2016 | 17.35 | 17.63 | 17.16 | 17.41 | 166,229 | +0.02(+0.11%) |
Jul 20, 2016 | 17.51 | 17.51 | 17.34 | 17.39 | 175,671 | -0.10(-0.57%) |
Jul 19, 2016 | 17.46 | 17.61 | 17.26 | 17.49 | 248,813 | -0.06(-0.37%) |
Jul 18, 2016 | 17.52 | 17.64 | 17.42 | 17.55 | 195,635 | -0.09(-0.51%) |
Jul 15, 2016 | 17.53 | 17.66 | 17.38 | 17.64 | 170,273 | +0.11(+0.61%) |
Jul 14, 2016 | 17.71 | 17.77 | 17.47 | 17.53 | 347,541 | -0.10(-0.58%) |
Jul 13, 2016 | 17.83 | 17.87 | 17.47 | 17.64 | 215,180 | +0.04(+0.26%) |
Jul 12, 2016 | 17.47 | 17.90 | 17.36 | 17.59 | 375,577 | +0.31(+1.77%) |
Jul 11, 2016 | 17.38 | 17.55 | 17.22 | 17.29 | 215,789 | -0.10(-0.56%) |
Jul 08, 2016 | 17.05 | 17.44 | 16.96 | 17.38 | 164,574 | +0.43(+2.51%) |
Jul 07, 2016 | 16.83 | 17.03 | 16.70 | 16.96 | 179,205 | -0.12(-0.72%) |
Jul 05, 2016 | 17.39 | 17.39 | 17.00 | 17.08 | 390,004 | -0.28(-1.63%) |
Jul 01, 2016 | 17.34 | 17.36 | 17.36 | 17.36 | 157,465 | -0.02(-0.13%) |
Jun 30, 2016 | 17.00 | 17.39 | 16.91 | 17.39 | 184,085 | +0.34(+2.00%) |
Jun 29, 2016 | 16.64 | 17.27 | 16.64 | 17.05 | 316,908 | +0.45(+2.70%) |
Jun 28, 2016 | 16.51 | 16.97 | 16.42 | 16.60 | 438,265 | +0.10(+0.59%) |
Jun 27, 2016 | 17.10 | 17.10 | 16.42 | 16.50 | 405,471 | -0.61(-3.57%) |
Jun 24, 2016 | 17.23 | 17.63 | 17.11 | 17.11 | 260,227 | -0.55(-3.12%) |
Jun 23, 2016 | 17.60 | 17.88 | 17.37 | 17.66 | 393,010 | +0.46(+2.66%) |
Jun 22, 2016 | 17.29 | 17.48 | 17.10 | 17.21 | 401,865 | -0.04(-0.22%) |
Jun 21, 2016 | 17.59 | 17.69 | 17.12 | 17.25 | 293,633 | -0.23(-1.29%) |
Jun 20, 2016 | 17.62 | 17.71 | 17.34 | 17.47 | 241,738 | +0.17(+0.99%) |
Jun 17, 2016 | 16.96 | 17.43 | 16.96 | 17.30 | 438,349 | +0.28(+1.65%) |
Jun 16, 2016 | 17.14 | 17.27 | 17.00 | 17.02 | 144,790 | -0.18(-1.03%) |
Jun 15, 2016 | 17.21 | 17.57 | 17.19 | 17.20 | 177,522 | -0.04(-0.24%) |
Jun 14, 2016 | 17.40 | 17.45 | 17.15 | 17.24 | 192,942 | -0.33(-1.91%) |
Jun 13, 2016 | 17.75 | 17.85 | 17.48 | 17.57 | 111,815 | -0.31(-1.71%) |
Jun 10, 2016 | 18.38 | 18.42 | 17.62 | 17.88 | 207,872 | -0.50(-2.73%) |
Jun 09, 2016 | 18.09 | 18.81 | 18.03 | 18.38 | 400,293 | +0.21(+1.17%) |
Jun 08, 2016 | 18.36 | 18.43 | 18.03 | 18.17 | 191,088 | -0.09(-0.48%) |
Jun 07, 2016 | 18.41 | 18.51 | 17.99 | 18.26 | 192,967 | -0.15(-0.84%) |
Jun 06, 2016 | 17.53 | 18.51 | 17.39 | 18.41 | 346,367 | +0.81(+4.59%) |
Jun 03, 2016 | 17.48 | 17.62 | 17.23 | 17.60 | 187,666 | +0.02(+0.13%) |
Jun 02, 2016 | 17.71 | 17.81 | 17.47 | 17.58 | 174,376 | -0.19(-1.09%) |