Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.63 | 23.63 | 23.04 | 23.16 | 1,268,436 | -0.36(-1.53%) |
May 30, 2017 | 23.46 | 23.70 | 23.46 | 23.52 | 1,036,379 | -0.09(-0.40%) |
May 26, 2017 | 23.74 | 23.78 | 23.52 | 23.61 | 779,915 | -0.08(-0.33%) |
May 25, 2017 | 23.62 | 23.78 | 23.55 | 23.69 | 872,470 | +0.12(+0.51%) |
May 24, 2017 | 23.79 | 23.79 | 23.49 | 23.57 | 1,594,469 | -0.07(-0.29%) |
May 23, 2017 | 23.12 | 23.68 | 23.01 | 23.64 | 1,347,382 | +0.54(+2.34%) |
May 22, 2017 | 22.68 | 23.12 | 22.56 | 23.10 | 2,312,438 | +0.74(+3.29%) |
May 19, 2017 | 22.61 | 22.61 | 22.13 | 22.36 | 2,296,300 | -0.10(-0.46%) |
May 18, 2017 | 22.56 | 22.66 | 22.32 | 22.47 | 1,033,403 | -0.20(-0.87%) |
May 17, 2017 | 22.67 | 23.01 | 22.43 | 22.66 | 2,796,310 | -0.75(-3.22%) |
May 16, 2017 | 23.26 | 23.43 | 23.07 | 23.42 | 1,309,258 | +0.19(+0.81%) |
May 15, 2017 | 23.22 | 23.51 | 23.18 | 23.23 | 1,232,380 | +0.11(+0.48%) |
May 12, 2017 | 23.18 | 23.22 | 22.79 | 23.12 | 1,363,308 | -0.07(-0.30%) |
May 11, 2017 | 23.15 | 23.22 | 23.02 | 23.18 | 996,746 | +0.03(+0.15%) |
May 10, 2017 | 23.28 | 23.29 | 23.12 | 23.15 | 1,190,035 | -0.13(-0.55%) |
May 09, 2017 | 22.95 | 23.49 | 22.85 | 23.28 | 3,148,556 | +0.45(+1.99%) |
May 08, 2017 | 22.75 | 22.83 | 22.59 | 22.83 | 1,753,386 | +0.16(+0.72%) |
May 05, 2017 | 22.45 | 22.77 | 22.35 | 22.66 | 1,033,301 | +0.25(+1.11%) |
May 04, 2017 | 22.69 | 22.69 | 22.21 | 22.41 | 1,842,103 | -0.22(-0.98%) |
May 03, 2017 | 22.85 | 22.93 | 22.60 | 22.64 | 1,418,910 | -0.24(-1.05%) |
May 02, 2017 | 22.93 | 23.10 | 22.80 | 22.88 | 2,151,096 | -0.13(-0.56%) |
May 01, 2017 | 22.88 | 23.08 | 22.43 | 23.01 | 2,371,605 | +0.07(+0.30%) |
Apr 28, 2017 | 23.80 | 23.80 | 22.84 | 22.94 | 1,525,606 | -0.37(-1.58%) |
Apr 27, 2017 | 22.72 | 23.38 | 22.60 | 23.30 | 2,929,906 | +0.71(+3.15%) |
Apr 26, 2017 | 22.17 | 22.89 | 22.17 | 22.59 | 3,047,420 | +0.45(+2.05%) |
Apr 25, 2017 | 21.57 | 22.15 | 21.55 | 22.14 | 1,492,424 | +0.64(+2.99%) |
Apr 24, 2017 | 21.85 | 22.00 | 21.47 | 21.50 | 1,418,786 | +0.07(+0.32%) |
Apr 21, 2017 | 22.05 | 22.05 | 21.27 | 21.43 | 1,813,631 | -0.51(-2.30%) |
Apr 20, 2017 | 21.93 | 22.17 | 21.85 | 21.93 | 918,636 | +0.12(+0.55%) |
Apr 19, 2017 | 22.05 | 22.26 | 21.75 | 21.81 | 1,635,515 | -0.12(-0.55%) |
Apr 18, 2017 | 22.17 | 22.42 | 21.76 | 21.93 | 2,149,860 | -0.42(-1.88%) |
Apr 17, 2017 | 21.93 | 22.45 | 21.89 | 22.35 | 2,738,688 | +0.40(+1.83%) |
Apr 13, 2017 | 22.04 | 22.13 | 21.75 | 21.95 | 3,268,171 | -0.15(-0.70%) |
Apr 12, 2017 | 21.97 | 22.47 | 21.91 | 22.11 | 2,761,192 | +0.09(+0.39%) |
Apr 11, 2017 | 21.78 | 22.05 | 21.61 | 22.02 | 1,511,465 | +0.16(+0.74%) |
Apr 10, 2017 | 21.68 | 22.09 | 21.61 | 21.86 | 1,476,435 | +0.18(+0.83%) |
Apr 07, 2017 | 21.84 | 21.99 | 21.60 | 21.68 | 1,203,487 | -0.09(-0.39%) |
Apr 06, 2017 | 21.38 | 22.11 | 21.25 | 21.76 | 2,979,795 | +0.37(+1.72%) |
Apr 05, 2017 | 21.30 | 21.69 | 21.26 | 21.39 | 2,532,202 | +0.23(+1.09%) |
Apr 04, 2017 | 21.11 | 21.32 | 20.99 | 21.16 | 1,213,990 | +0.05(+0.24%) |
Apr 03, 2017 | 20.99 | 21.19 | 20.85 | 21.11 | 1,623,302 | +0.27(+1.32%) |
Mar 31, 2017 | 20.50 | 20.99 | 20.45 | 20.84 | 1,637,578 | +0.28(+1.38%) |
Mar 30, 2017 | 20.14 | 20.56 | 20.08 | 20.55 | 1,705,494 | +0.43(+2.13%) |
Mar 29, 2017 | 20.15 | 20.23 | 19.86 | 20.13 | 1,768,566 | +0.00(+0.00%) |
Mar 28, 2017 | 20.01 | 20.44 | 20.01 | 20.13 | 2,867,514 | +0.04(+0.21%) |
Mar 27, 2017 | 19.80 | 20.13 | 19.63 | 20.08 | 2,864,061 | +0.03(+0.17%) |
Mar 24, 2017 | 20.12 | 20.24 | 19.92 | 20.05 | 2,147,009 | -0.09(-0.43%) |
Mar 23, 2017 | 20.30 | 20.37 | 20.03 | 20.13 | 2,136,504 | -0.14(-0.68%) |
Mar 22, 2017 | 19.97 | 20.33 | 19.88 | 20.27 | 2,263,044 | +0.30(+1.50%) |
Mar 21, 2017 | 20.08 | 20.21 | 19.93 | 19.97 | 3,531,568 | -0.03(-0.17%) |
Mar 20, 2017 | 19.76 | 20.17 | 19.71 | 20.01 | 2,766,774 | +0.31(+1.57%) |
Mar 17, 2017 | 19.97 | 19.97 | 19.66 | 19.70 | 2,345,218 | -0.16(-0.82%) |
Mar 16, 2017 | 20.37 | 20.45 | 19.86 | 19.86 | 2,225,436 | -0.45(-2.24%) |
Mar 15, 2017 | 20.07 | 20.34 | 19.96 | 20.31 | 2,507,669 | +0.33(+1.67%) |
Mar 14, 2017 | 19.92 | 20.05 | 19.77 | 19.98 | 2,201,180 | -0.03(-0.13%) |
Mar 13, 2017 | 19.70 | 20.26 | 19.66 | 20.01 | 4,499,810 | +0.45(+2.32%) |
Mar 10, 2017 | 19.34 | 19.59 | 19.34 | 19.55 | 2,516,659 | +0.33(+1.69%) |
Mar 09, 2017 | 19.54 | 19.66 | 19.14 | 19.23 | 1,429,024 | -0.20(-1.01%) |
Mar 08, 2017 | 19.54 | 19.71 | 19.19 | 19.42 | 1,893,438 | -0.07(-0.35%) |
Mar 07, 2017 | 19.54 | 19.66 | 19.39 | 19.49 | 1,707,777 | -0.13(-0.65%) |
Mar 06, 2017 | 19.53 | 19.71 | 19.24 | 19.62 | 3,291,159 | +0.15(+0.79%) |
Mar 03, 2017 | 19.11 | 19.49 | 18.90 | 19.47 | 1,956,209 | +0.35(+1.84%) |
Mar 02, 2017 | 19.66 | 19.68 | 19.11 | 19.12 | 2,291,799 | -0.53(-2.70%) |
Mar 01, 2017 | 19.73 | 19.88 | 19.21 | 19.65 | 4,569,758 | +0.16(+0.84%) |
Feb 28, 2017 | 19.39 | 19.54 | 18.98 | 19.48 | 3,087,503 | +0.32(+1.65%) |
Feb 27, 2017 | 18.88 | 19.18 | 18.82 | 19.17 | 2,355,039 | +0.33(+1.77%) |
Feb 24, 2017 | 18.64 | 18.92 | 18.33 | 18.83 | 2,117,229 | +0.15(+0.78%) |
Feb 23, 2017 | 19.04 | 19.17 | 18.64 | 18.69 | 1,859,645 | -0.38(-1.98%) |
Feb 22, 2017 | 18.68 | 19.12 | 18.64 | 19.06 | 4,425,967 | +0.04(+0.23%) |
Feb 21, 2017 | 19.01 | 19.36 | 19.01 | 19.02 | 1,830,230 | +0.09(+0.45%) |
Feb 17, 2017 | 18.94 | 18.94 | 18.94 | 0 | -0.09(-0.50%) | |
Feb 16, 2017 | 19.38 | 19.52 | 19.00 | 19.03 | 2,022,463 | -0.75(-3.77%) |
Feb 15, 2017 | 20.08 | 20.15 | 19.71 | 19.77 | 2,920,591 | -0.22(-1.11%) |
Feb 14, 2017 | 19.96 | 20.11 | 19.77 | 20.00 | 1,072,920 | +0.00(+0.00%) |
Feb 13, 2017 | 20.42 | 20.51 | 19.99 | 20.00 | 1,448,099 | -0.24(-1.19%) |
Feb 10, 2017 | 20.39 | 20.43 | 20.00 | 20.24 | 2,306,234 | +0.06(+0.30%) |
Feb 09, 2017 | 20.07 | 20.56 | 19.88 | 20.18 | 1,937,764 | +0.55(+2.79%) |
Feb 08, 2017 | 19.63 | 20.03 | 19.36 | 19.63 | 2,875,099 | +0.09(+0.44%) |
Feb 07, 2017 | 19.15 | 19.64 | 19.03 | 19.54 | 2,548,070 | +0.57(+3.03%) |
Feb 06, 2017 | 19.13 | 19.24 | 18.97 | 18.97 | 1,908,973 | +0.01(+0.04%) |
Feb 03, 2017 | 19.12 | 19.24 | 18.69 | 18.96 | 2,095,009 | +0.37(+1.98%) |
Feb 02, 2017 | 18.40 | 18.60 | 18.18 | 18.59 | 1,131,531 | +0.23(+1.26%) |
Feb 01, 2017 | 18.24 | 18.59 | 18.01 | 18.36 | 722,501 | +0.16(+0.89%) |
Jan 31, 2017 | 17.88 | 18.38 | 17.78 | 18.20 | 946,686 | +0.18(+1.00%) |
Jan 30, 2017 | 18.02 | 18.11 | 17.89 | 18.02 | 969,883 | -0.13(-0.71%) |
Jan 27, 2017 | 18.21 | 18.26 | 18.07 | 18.15 | 2,085,521 | -0.43(-2.31%) |
Jan 26, 2017 | 18.38 | 18.75 | 18.29 | 18.58 | 1,089,195 | +0.26(+1.40%) |
Jan 25, 2017 | 17.99 | 18.40 | 17.85 | 18.32 | 1,527,967 | +0.47(+2.64%) |
Jan 24, 2017 | 17.68 | 17.99 | 17.65 | 17.85 | 932,198 | +0.11(+0.63%) |
Jan 23, 2017 | 17.82 | 17.88 | 17.60 | 17.74 | 857,338 | -0.09(-0.48%) |
Jan 20, 2017 | 17.85 | 17.95 | 17.68 | 17.82 | 1,006,215 | +0.00(+0.00%) |
Jan 19, 2017 | 17.51 | 18.42 | 17.46 | 17.82 | 3,916,480 | -0.34(-1.89%) |
Jan 18, 2017 | 18.04 | 18.26 | 17.74 | 18.16 | 611,493 | +0.14(+0.76%) |
Jan 17, 2017 | 18.34 | 18.34 | 17.94 | 18.03 | 828,463 | -0.33(-1.77%) |
Jan 13, 2017 | 18.35 | 18.35 | 18.35 | 0 | -0.01(-0.05%) | |
Jan 12, 2017 | 18.45 | 18.51 | 18.20 | 18.36 | 748,941 | -0.01(-0.05%) |
Jan 11, 2017 | 18.17 | 18.40 | 18.07 | 18.37 | 1,550,653 | +0.26(+1.42%) |
Jan 10, 2017 | 18.38 | 18.38 | 17.97 | 18.11 | 689,559 | -0.15(-0.84%) |
Jan 09, 2017 | 18.40 | 18.54 | 18.22 | 18.27 | 1,044,682 | -0.09(-0.47%) |
Jan 06, 2017 | 17.66 | 18.41 | 17.56 | 18.35 | 1,804,602 | +0.79(+4.49%) |
Jan 05, 2017 | 17.44 | 17.64 | 17.31 | 17.56 | 1,136,216 | +0.03(+0.20%) |
Jan 04, 2017 | 17.27 | 17.81 | 16.97 | 17.53 | 2,608,988 | +0.67(+3.96%) |
Jan 03, 2017 | 16.62 | 17.00 | 16.62 | 16.86 | 1,191,236 | +0.27(+1.65%) |
Dec 30, 2016 | 16.59 | 16.59 | 16.59 | 0 | +0.04(+0.26%) | |
Dec 29, 2016 | 16.40 | 16.62 | 16.36 | 16.54 | 577,426 | +0.12(+0.73%) |
Dec 28, 2016 | 16.40 | 16.51 | 16.29 | 16.42 | 731,432 | +0.03(+0.16%) |
Dec 27, 2016 | 16.41 | 16.46 | 16.27 | 16.40 | 476,579 | -0.01(-0.05%) |
Dec 23, 2016 | 16.41 | 16.41 | 16.41 | 0 | -0.09(-0.57%) | |
Dec 22, 2016 | 16.70 | 16.78 | 16.28 | 16.50 | 606,302 | -0.22(-1.33%) |
Dec 21, 2016 | 16.78 | 16.81 | 16.58 | 16.72 | 461,865 | -0.11(-0.66%) |
Dec 20, 2016 | 16.77 | 16.88 | 16.67 | 16.84 | 1,340,284 | +0.13(+0.77%) |
Dec 19, 2016 | 16.86 | 16.96 | 16.67 | 16.71 | 1,009,630 | -0.19(-1.12%) |
Dec 16, 2016 | 17.00 | 17.11 | 16.84 | 16.90 | 1,118,854 | -0.03(-0.15%) |
Dec 15, 2016 | 16.79 | 16.96 | 16.66 | 16.92 | 886,054 | +0.08(+0.46%) |
Dec 14, 2016 | 17.09 | 17.22 | 16.59 | 16.84 | 751,685 | -0.33(-1.94%) |
Dec 13, 2016 | 17.44 | 17.44 | 16.82 | 17.18 | 1,564,417 | -0.11(-0.64%) |
Dec 12, 2016 | 17.84 | 17.85 | 17.17 | 17.29 | 1,187,758 | -0.58(-3.26%) |
Dec 09, 2016 | 17.54 | 18.14 | 17.40 | 17.87 | 1,567,417 | +0.32(+1.81%) |
Dec 08, 2016 | 17.23 | 17.73 | 17.13 | 17.56 | 1,647,571 | +0.42(+2.45%) |
Dec 07, 2016 | 16.52 | 17.27 | 16.44 | 17.14 | 2,397,359 | +0.62(+3.73%) |
Dec 06, 2016 | 16.49 | 16.58 | 16.42 | 16.52 | 1,838,103 | +0.03(+0.16%) |
Dec 05, 2016 | 16.58 | 16.84 | 16.44 | 16.49 | 745,722 | -0.05(-0.31%) |
Dec 02, 2016 | 16.68 | 16.71 | 16.35 | 16.54 | 765,238 | -0.10(-0.62%) |
Dec 01, 2016 | 16.62 | 16.94 | 16.51 | 16.65 | 1,094,004 | +0.15(+0.88%) |
Nov 30, 2016 | 16.66 | 16.79 | 16.48 | 16.50 | 1,034,523 | -0.03(-0.16%) |
Nov 29, 2016 | 16.67 | 16.79 | 16.42 | 16.53 | 1,347,039 | -0.12(-0.72%) |
Nov 28, 2016 | 17.14 | 17.14 | 16.54 | 16.65 | 916,333 | -0.49(-2.85%) |
Nov 25, 2016 | 16.92 | 17.14 | 16.92 | 17.14 | 553,667 | +0.22(+1.32%) |
Nov 23, 2016 | 16.91 | 16.91 | 16.91 | 0 | +0.20(+1.18%) | |
Nov 22, 2016 | 16.73 | 16.78 | 16.63 | 16.72 | 780,981 | +0.03(+0.15%) |
Nov 21, 2016 | 16.71 | 16.72 | 16.39 | 16.69 | 696,019 | +0.09(+0.52%) |
Nov 18, 2016 | 16.30 | 16.66 | 16.27 | 16.60 | 918,257 | +0.33(+2.05%) |
Nov 17, 2016 | 16.24 | 16.37 | 16.18 | 16.27 | 1,057,801 | -0.16(-0.99%) |
Nov 16, 2016 | 16.54 | 16.61 | 16.07 | 16.43 | 1,633,136 | -0.09(-0.52%) |
Nov 15, 2016 | 16.32 | 16.60 | 16.32 | 16.52 | 1,023,905 | +0.20(+1.21%) |
Nov 14, 2016 | 16.60 | 16.77 | 16.32 | 16.32 | 1,473,713 | -0.16(-0.99%) |
Nov 11, 2016 | 16.36 | 16.66 | 16.36 | 16.48 | 1,047,263 | +0.13(+0.79%) |
Nov 10, 2016 | 15.62 | 16.63 | 15.52 | 16.36 | 2,192,918 | +0.88(+5.70%) |
Nov 09, 2016 | 15.35 | 15.65 | 15.30 | 15.47 | 797,069 | +0.00(+0.00%) |
Nov 08, 2016 | 15.29 | 15.59 | 15.23 | 15.47 | 438,678 | +0.10(+0.67%) |
Nov 07, 2016 | 15.37 | 15.53 | 15.27 | 15.37 | 517,075 | +0.23(+1.53%) |
Nov 04, 2016 | 15.23 | 15.47 | 15.12 | 15.14 | 437,511 | -0.18(-1.17%) |
Nov 03, 2016 | 15.35 | 15.47 | 15.23 | 15.32 | 407,337 | -0.04(-0.28%) |
Nov 02, 2016 | 15.41 | 15.51 | 15.34 | 15.36 | 320,742 | -0.04(-0.28%) |
Nov 01, 2016 | 15.80 | 15.84 | 15.29 | 15.41 | 492,311 | -0.26(-1.64%) |
Oct 31, 2016 | 15.77 | 15.77 | 15.43 | 15.66 | 343,170 | +0.09(+0.55%) |
Oct 28, 2016 | 15.48 | 16.05 | 15.42 | 15.58 | 563,304 | -0.06(-0.38%) |
Oct 27, 2016 | 15.59 | 15.77 | 15.35 | 15.64 | 546,927 | +0.12(+0.77%) |
Oct 26, 2016 | 15.46 | 15.78 | 15.45 | 15.52 | 396,885 | -0.05(-0.33%) |
Oct 25, 2016 | 15.29 | 15.59 | 15.28 | 15.57 | 1,416,079 | +0.23(+1.51%) |
Oct 24, 2016 | 15.28 | 15.74 | 15.25 | 15.34 | 505,804 | +0.13(+0.84%) |
Oct 21, 2016 | 15.17 | 15.42 | 15.10 | 15.21 | 381,022 | +0.04(+0.28%) |
Oct 20, 2016 | 15.05 | 15.19 | 14.89 | 15.17 | 339,337 | +0.16(+1.09%) |
Oct 19, 2016 | 15.07 | 15.14 | 14.96 | 15.00 | 288,761 | -0.09(-0.57%) |
Oct 18, 2016 | 15.11 | 15.20 | 15.03 | 15.09 | 401,466 | +0.10(+0.69%) |
Oct 17, 2016 | 15.34 | 15.42 | 14.98 | 14.99 | 607,017 | -0.35(-2.29%) |
Oct 14, 2016 | 15.61 | 15.77 | 15.18 | 15.34 | 704,599 | -0.21(-1.32%) |
Oct 13, 2016 | 15.86 | 15.90 | 15.41 | 15.54 | 670,381 | -0.47(-2.94%) |
Oct 12, 2016 | 16.08 | 16.12 | 15.69 | 16.01 | 1,035,922 | +0.04(+0.27%) |
Oct 11, 2016 | 16.36 | 16.36 | 15.80 | 15.97 | 793,536 | -0.14(-0.85%) |
Oct 10, 2016 | 16.04 | 16.36 | 15.98 | 16.11 | 1,036,718 | +0.14(+0.86%) |
Oct 07, 2016 | 16.13 | 16.19 | 15.78 | 15.97 | 854,276 | -0.11(-0.69%) |
Oct 06, 2016 | 15.91 | 16.18 | 15.79 | 16.08 | 948,009 | +0.22(+1.40%) |
Oct 05, 2016 | 15.71 | 15.95 | 15.64 | 15.86 | 781,895 | +0.31(+1.98%) |
Oct 04, 2016 | 15.59 | 15.63 | 15.39 | 15.55 | 1,071,307 | -0.04(-0.28%) |
Oct 03, 2016 | 15.39 | 15.73 | 15.39 | 15.59 | 870,628 | +0.21(+1.34%) |
Sep 30, 2016 | 15.35 | 15.54 | 15.28 | 15.39 | 2,174,050 | +0.15(+1.01%) |
Sep 29, 2016 | 15.28 | 15.50 | 15.17 | 15.23 | 954,386 | -0.04(-0.28%) |
Sep 28, 2016 | 15.12 | 15.30 | 15.01 | 15.28 | 390,108 | +0.15(+0.96%) |
Sep 27, 2016 | 15.06 | 15.17 | 14.91 | 15.13 | 357,828 | +0.03(+0.23%) |
Sep 26, 2016 | 15.25 | 15.27 | 14.92 | 15.10 | 544,515 | -0.27(-1.73%) |
Sep 23, 2016 | 15.30 | 15.40 | 15.24 | 15.36 | 304,911 | -0.03(-0.22%) |
Sep 22, 2016 | 15.47 | 15.62 | 15.35 | 15.40 | 310,950 | -0.07(-0.44%) |
Sep 21, 2016 | 15.35 | 15.51 | 15.23 | 15.47 | 379,599 | +0.09(+0.61%) |
Sep 20, 2016 | 15.42 | 15.49 | 15.34 | 15.37 | 326,307 | +0.00(+0.00%) |
Sep 19, 2016 | 15.45 | 15.55 | 15.29 | 15.37 | 671,356 | -0.02(-0.11%) |
Sep 16, 2016 | 15.48 | 15.48 | 15.29 | 15.39 | 495,806 | -0.15(-0.99%) |
Sep 15, 2016 | 15.43 | 15.64 | 15.37 | 15.54 | 414,124 | +0.07(+0.44%) |
Sep 14, 2016 | 15.79 | 15.84 | 15.32 | 15.47 | 991,818 | -0.33(-2.11%) |
Sep 13, 2016 | 15.86 | 15.90 | 15.53 | 15.81 | 916,337 | -0.18(-1.13%) |
Sep 12, 2016 | 15.55 | 16.14 | 15.45 | 15.99 | 600,435 | +0.26(+1.63%) |
Sep 09, 2016 | 15.82 | 15.93 | 15.50 | 15.73 | 686,821 | -0.14(-0.86%) |
Sep 08, 2016 | 15.85 | 16.17 | 15.82 | 15.87 | 658,282 | -0.06(-0.38%) |
Sep 07, 2016 | 15.88 | 15.96 | 15.69 | 15.93 | 793,773 | +0.07(+0.43%) |
Sep 06, 2016 | 16.19 | 16.26 | 15.77 | 15.86 | 914,309 | -0.33(-2.06%) |
Sep 02, 2016 | 16.06 | 16.19 | 16.19 | 16.19 | 915,266 | +0.12(+0.75%) |
Sep 01, 2016 | 15.90 | 16.07 | 15.80 | 16.07 | 952,934 | +0.12(+0.75%) |
Aug 31, 2016 | 16.12 | 16.18 | 15.68 | 15.95 | 1,104,266 | -0.09(-0.53%) |
Aug 30, 2016 | 15.96 | 16.22 | 15.96 | 16.04 | 517,053 | +0.05(+0.32%) |
Aug 29, 2016 | 15.82 | 15.99 | 15.77 | 15.99 | 351,580 | +0.17(+1.08%) |
Aug 26, 2016 | 15.92 | 15.98 | 15.65 | 15.82 | 748,025 | -0.01(-0.05%) |
Aug 25, 2016 | 15.73 | 15.83 | 15.66 | 15.83 | 489,084 | +0.03(+0.16%) |
Aug 24, 2016 | 15.69 | 15.89 | 15.69 | 15.80 | 524,183 | +0.09(+0.60%) |
Aug 23, 2016 | 15.78 | 15.79 | 15.61 | 15.71 | 1,101,705 | +0.03(+0.16%) |
Aug 22, 2016 | 15.64 | 15.80 | 15.52 | 15.68 | 765,255 | +0.03(+0.22%) |
Aug 19, 2016 | 15.92 | 15.95 | 15.57 | 15.65 | 798,115 | -0.33(-2.04%) |
Aug 18, 2016 | 15.60 | 16.01 | 15.60 | 15.97 | 1,012,730 | +0.02(+0.11%) |
Aug 17, 2016 | 15.85 | 15.99 | 15.71 | 15.95 | 1,070,691 | +0.06(+0.38%) |
Aug 16, 2016 | 16.18 | 16.23 | 15.88 | 15.89 | 850,809 | -0.28(-1.75%) |
Aug 15, 2016 | 15.75 | 16.22 | 15.68 | 16.18 | 772,632 | +0.16(+1.02%) |
Aug 12, 2016 | 15.86 | 16.05 | 15.78 | 16.01 | 589,968 | +0.00(+0.00%) |
Aug 11, 2016 | 16.09 | 16.15 | 15.93 | 16.01 | 544,471 | +0.16(+1.03%) |
Aug 10, 2016 | 16.07 | 16.09 | 15.76 | 15.85 | 1,130,515 | -0.13(-0.80%) |
Aug 09, 2016 | 15.78 | 16.17 | 15.78 | 15.98 | 1,276,192 | +0.21(+1.36%) |
Aug 08, 2016 | 16.00 | 16.02 | 15.74 | 15.77 | 2,140,493 | -0.02(-0.11%) |
Aug 05, 2016 | 15.53 | 15.90 | 15.44 | 15.78 | 1,125,430 | +0.27(+1.71%) |
Aug 04, 2016 | 15.33 | 15.75 | 15.17 | 15.52 | 1,840,893 | +0.43(+2.84%) |
Aug 03, 2016 | 14.81 | 15.27 | 14.76 | 15.09 | 1,524,663 | +0.56(+3.83%) |
Aug 02, 2016 | 14.63 | 14.99 | 14.43 | 14.53 | 1,547,745 | -0.16(-1.11%) |
Aug 01, 2016 | 14.58 | 14.81 | 14.51 | 14.69 | 1,011,329 | +0.00(+0.00%) |
Jul 29, 2016 | 14.57 | 14.74 | 14.51 | 14.69 | 1,027,728 | +0.12(+0.82%) |
Jul 28, 2016 | 14.52 | 14.66 | 14.35 | 14.57 | 759,740 | +0.02(+0.12%) |
Jul 27, 2016 | 14.32 | 14.56 | 14.26 | 14.56 | 899,749 | +0.25(+1.74%) |
Jul 26, 2016 | 14.09 | 14.32 | 14.00 | 14.31 | 423,180 | +0.18(+1.27%) |
Jul 25, 2016 | 14.21 | 14.36 | 14.11 | 14.13 | 722,010 | -0.05(-0.36%) |
Jul 22, 2016 | 13.99 | 14.27 | 13.99 | 14.18 | 310,873 | +0.08(+0.55%) |
Jul 21, 2016 | 13.84 | 14.11 | 13.80 | 14.10 | 682,818 | +0.18(+1.29%) |
Jul 20, 2016 | 13.71 | 14.04 | 13.56 | 13.92 | 489,512 | +0.22(+1.63%) |
Jul 19, 2016 | 13.71 | 13.73 | 13.55 | 13.70 | 582,116 | -0.03(-0.19%) |
Jul 18, 2016 | 13.60 | 13.84 | 13.54 | 13.73 | 569,180 | +0.09(+0.69%) |
Jul 15, 2016 | 13.49 | 13.63 | 13.40 | 13.63 | 676,775 | +0.14(+1.02%) |
Jul 14, 2016 | 13.69 | 13.69 | 13.44 | 13.49 | 459,068 | +0.03(+0.25%) |
Jul 13, 2016 | 13.33 | 13.62 | 13.25 | 13.46 | 884,947 | +0.10(+0.77%) |
Jul 12, 2016 | 13.19 | 13.46 | 13.19 | 13.36 | 623,686 | +0.14(+1.04%) |
Jul 11, 2016 | 13.24 | 13.43 | 13.13 | 13.22 | 695,901 | -0.02(-0.13%) |
Jul 08, 2016 | 13.00 | 13.25 | 12.84 | 13.24 | 476,826 | +0.39(+3.07%) |
Jul 07, 2016 | 12.67 | 12.91 | 12.60 | 12.84 | 488,652 | +0.21(+1.70%) |
Jul 06, 2016 | 12.37 | 12.71 | 12.21 | 12.63 | 660,253 | +0.14(+1.10%) |
Jul 05, 2016 | 12.76 | 12.76 | 12.40 | 12.49 | 771,395 | -0.37(-2.87%) |
Jul 01, 2016 | 12.85 | 12.86 | 12.86 | 12.86 | 294,701 | -0.12(-0.92%) |
Jun 30, 2016 | 13.03 | 13.03 | 12.85 | 12.98 | 637,284 | +0.00(+0.00%) |
Jun 29, 2016 | 12.95 | 13.08 | 12.75 | 12.98 | 800,618 | +0.09(+0.73%) |
Jun 28, 2016 | 12.60 | 12.90 | 12.60 | 12.89 | 1,015,738 | +0.48(+3.87%) |
Jun 27, 2016 | 12.64 | 12.64 | 12.21 | 12.41 | 1,219,273 | -0.45(-3.53%) |
Jun 24, 2016 | 12.83 | 13.02 | 12.70 | 12.86 | 2,577,545 | -0.58(-4.33%) |
Jun 23, 2016 | 13.25 | 13.54 | 13.19 | 13.44 | 1,108,029 | +0.34(+2.62%) |
Jun 22, 2016 | 13.20 | 13.33 | 13.02 | 13.10 | 653,330 | -0.06(-0.46%) |
Jun 21, 2016 | 13.15 | 13.25 | 13.03 | 13.16 | 752,527 | -0.03(-0.19%) |
Jun 20, 2016 | 13.31 | 13.60 | 13.17 | 13.19 | 1,284,927 | +0.01(+0.06%) |
Jun 17, 2016 | 13.19 | 13.43 | 13.16 | 13.18 | 669,592 | -0.13(-0.97%) |
Jun 16, 2016 | 13.06 | 13.34 | 12.99 | 13.31 | 743,215 | +0.08(+0.58%) |
Jun 15, 2016 | 13.94 | 13.94 | 13.22 | 13.23 | 946,692 | -0.04(-0.32%) |
Jun 14, 2016 | 13.47 | 13.58 | 12.98 | 13.27 | 1,090,900 | -0.27(-2.02%) |
Jun 13, 2016 | 13.66 | 13.96 | 13.50 | 13.55 | 1,120,578 | -0.25(-1.80%) |
Jun 10, 2016 | 13.70 | 13.82 | 13.58 | 13.79 | 903,332 | -0.12(-0.86%) |
Jun 09, 2016 | 13.86 | 13.98 | 13.71 | 13.91 | 652,786 | -0.09(-0.67%) |
Jun 08, 2016 | 13.95 | 14.06 | 13.85 | 14.01 | 605,866 | +0.06(+0.43%) |
Jun 07, 2016 | 14.03 | 14.10 | 13.95 | 13.95 | 821,377 | -0.09(-0.67%) |
Jun 06, 2016 | 13.91 | 14.24 | 13.84 | 14.04 | 1,020,404 | +0.13(+0.92%) |
Jun 03, 2016 | 13.97 | 14.08 | 13.90 | 13.91 | 711,128 | -0.34(-2.40%) |
Jun 02, 2016 | 14.09 | 14.33 | 14.06 | 14.26 | 724,483 | +0.09(+0.67%) |