Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.53 | 23.96 | 23.33 | 23.82 | 1,183,346 | +0.48(+2.07%) |
May 30, 2017 | 23.09 | 23.48 | 23.00 | 23.33 | 707,131 | +0.24(+1.04%) |
May 26, 2017 | 23.24 | 23.29 | 22.80 | 23.09 | 895,071 | -0.19(-0.83%) |
May 25, 2017 | 23.58 | 23.67 | 23.19 | 23.29 | 787,081 | -0.19(-0.82%) |
May 24, 2017 | 23.43 | 23.72 | 23.33 | 23.48 | 628,211 | +0.10(+0.41%) |
May 23, 2017 | 23.43 | 23.62 | 23.00 | 23.38 | 679,459 | -0.05(-0.21%) |
May 22, 2017 | 23.04 | 23.46 | 22.61 | 23.43 | 1,273,614 | +0.92(+4.07%) |
May 19, 2017 | 23.00 | 23.19 | 22.44 | 22.51 | 1,138,734 | -0.34(-1.48%) |
May 18, 2017 | 22.37 | 22.97 | 22.03 | 22.85 | 1,386,453 | +0.48(+2.16%) |
May 17, 2017 | 23.48 | 23.48 | 22.37 | 22.37 | 1,011,942 | -1.49(-6.26%) |
May 16, 2017 | 23.58 | 24.06 | 23.48 | 23.86 | 987,480 | +0.48(+2.06%) |
May 15, 2017 | 23.24 | 23.48 | 23.24 | 23.38 | 952,527 | +0.29(+1.25%) |
May 12, 2017 | 23.43 | 23.43 | 22.90 | 23.09 | 814,292 | -0.39(-1.64%) |
May 11, 2017 | 23.82 | 23.82 | 23.12 | 23.48 | 935,128 | -0.05(-0.20%) |
May 10, 2017 | 23.67 | 24.03 | 23.43 | 23.53 | 824,618 | -0.05(-0.20%) |
May 09, 2017 | 23.48 | 23.86 | 23.33 | 23.58 | 919,495 | +0.10(+0.41%) |
May 08, 2017 | 23.77 | 24.06 | 23.33 | 23.48 | 951,109 | -0.39(-1.62%) |
May 05, 2017 | 24.06 | 24.15 | 23.58 | 23.86 | 746,189 | -0.14(-0.60%) |
May 04, 2017 | 24.25 | 24.30 | 23.86 | 24.01 | 586,935 | -0.14(-0.60%) |
May 03, 2017 | 23.96 | 24.37 | 23.82 | 24.15 | 1,029,673 | -0.05(-0.20%) |
May 02, 2017 | 24.44 | 24.54 | 23.98 | 24.20 | 805,536 | -0.19(-0.79%) |
May 01, 2017 | 24.01 | 24.59 | 23.77 | 24.39 | 1,089,735 | +0.48(+2.02%) |
Apr 28, 2017 | 24.20 | 24.40 | 23.53 | 23.91 | 1,191,998 | -0.58(-2.36%) |
Apr 27, 2017 | 24.11 | 24.68 | 23.62 | 24.49 | 1,244,069 | +0.87(+3.67%) |
Apr 26, 2017 | 23.33 | 23.67 | 23.04 | 23.62 | 1,084,347 | +0.24(+1.03%) |
Apr 25, 2017 | 23.33 | 23.48 | 22.85 | 23.38 | 910,830 | +0.19(+0.83%) |
Apr 24, 2017 | 23.43 | 23.53 | 23.09 | 23.19 | 1,034,638 | +0.14(+0.63%) |
Apr 21, 2017 | 23.00 | 23.19 | 22.66 | 23.04 | 630,966 | +0.00(+0.00%) |
Apr 20, 2017 | 22.47 | 23.09 | 22.37 | 23.04 | 899,136 | +0.77(+3.46%) |
Apr 19, 2017 | 22.37 | 22.56 | 22.18 | 22.27 | 586,561 | +0.05(+0.22%) |
Apr 18, 2017 | 21.89 | 22.27 | 21.79 | 22.23 | 663,440 | +0.19(+0.88%) |
Apr 17, 2017 | 21.74 | 22.10 | 21.70 | 22.03 | 1,157,806 | +0.29(+1.33%) |
Apr 13, 2017 | 21.98 | 22.23 | 21.66 | 21.74 | 773,471 | -0.34(-1.53%) |
Apr 12, 2017 | 22.32 | 22.58 | 21.94 | 22.08 | 1,007,884 | -0.39(-1.72%) |
Apr 11, 2017 | 22.27 | 22.61 | 21.98 | 22.47 | 1,127,225 | +0.05(+0.22%) |
Apr 10, 2017 | 22.66 | 22.85 | 22.18 | 22.42 | 537,467 | -0.24(-1.06%) |
Apr 07, 2017 | 22.51 | 22.76 | 22.08 | 22.66 | 633,180 | +0.10(+0.43%) |
Apr 06, 2017 | 22.23 | 22.59 | 21.94 | 22.56 | 642,671 | +0.39(+1.74%) |
Apr 05, 2017 | 22.56 | 22.76 | 22.08 | 22.18 | 793,335 | -0.29(-1.29%) |
Apr 04, 2017 | 22.37 | 22.66 | 22.13 | 22.47 | 588,547 | -0.05(-0.21%) |
Apr 03, 2017 | 22.61 | 22.85 | 22.18 | 22.51 | 1,030,765 | -0.05(-0.21%) |
Mar 31, 2017 | 22.18 | 23.00 | 22.13 | 22.56 | 1,645,538 | +0.39(+1.74%) |
Mar 30, 2017 | 21.98 | 22.47 | 21.98 | 22.18 | 700,658 | +0.19(+0.88%) |
Mar 29, 2017 | 22.13 | 22.32 | 21.98 | 21.98 | 482,130 | -0.24(-1.08%) |
Mar 28, 2017 | 22.03 | 22.42 | 21.90 | 22.23 | 464,232 | +0.10(+0.44%) |
Mar 27, 2017 | 21.50 | 22.27 | 21.41 | 22.13 | 776,837 | +0.19(+0.88%) |
Mar 24, 2017 | 22.18 | 22.61 | 21.84 | 21.94 | 681,226 | -0.05(-0.22%) |
Mar 23, 2017 | 21.89 | 22.23 | 21.79 | 21.98 | 484,620 | +0.05(+0.22%) |
Mar 22, 2017 | 21.79 | 22.08 | 21.65 | 21.94 | 871,302 | +0.10(+0.44%) |
Mar 21, 2017 | 22.66 | 22.72 | 21.74 | 21.84 | 1,412,486 | -0.63(-2.79%) |
Mar 20, 2017 | 22.51 | 22.71 | 22.03 | 22.47 | 1,108,819 | -0.05(-0.21%) |
Mar 17, 2017 | 21.65 | 22.56 | 21.65 | 22.51 | 2,184,486 | +0.89(+4.12%) |
Mar 16, 2017 | 21.45 | 21.74 | 21.41 | 21.62 | 802,068 | +0.22(+1.01%) |
Mar 15, 2017 | 21.12 | 21.41 | 21.07 | 21.41 | 1,024,875 | +0.39(+1.83%) |
Mar 14, 2017 | 21.21 | 21.31 | 20.78 | 21.02 | 640,650 | -0.24(-1.13%) |
Mar 13, 2017 | 20.54 | 21.36 | 20.54 | 21.26 | 1,265,213 | +0.68(+3.28%) |
Mar 10, 2017 | 20.73 | 20.78 | 20.25 | 20.59 | 501,235 | +0.10(+0.47%) |
Mar 09, 2017 | 20.30 | 20.68 | 20.30 | 20.49 | 868,974 | +0.19(+0.95%) |
Mar 08, 2017 | 20.68 | 20.80 | 20.27 | 20.30 | 520,187 | -0.29(-1.41%) |
Mar 07, 2017 | 20.54 | 20.97 | 20.44 | 20.59 | 619,415 | +0.05(+0.23%) |
Mar 06, 2017 | 20.25 | 20.63 | 20.10 | 20.54 | 522,447 | +0.10(+0.47%) |
Mar 03, 2017 | 20.78 | 21.12 | 20.39 | 20.44 | 581,495 | -0.34(-1.62%) |
Mar 02, 2017 | 21.02 | 21.16 | 20.78 | 20.78 | 476,715 | -0.24(-1.15%) |
Mar 01, 2017 | 20.78 | 21.04 | 20.59 | 21.02 | 752,154 | +0.58(+2.83%) |
Feb 28, 2017 | 20.92 | 20.92 | 20.39 | 20.44 | 740,526 | -0.53(-2.53%) |
Feb 27, 2017 | 20.88 | 21.02 | 20.68 | 20.97 | 602,291 | +0.00(+0.00%) |
Feb 24, 2017 | 20.73 | 21.16 | 20.54 | 20.97 | 554,203 | +0.00(+0.00%) |
Feb 23, 2017 | 21.41 | 21.60 | 20.73 | 20.97 | 759,479 | -0.53(-2.47%) |
Feb 22, 2017 | 21.36 | 21.50 | 21.21 | 21.50 | 567,449 | +0.14(+0.68%) |
Feb 21, 2017 | 21.26 | 21.65 | 21.07 | 21.36 | 975,699 | +0.19(+0.91%) |
Feb 17, 2017 | 21.16 | 21.16 | 21.16 | 0 | +0.19(+0.92%) | |
Feb 16, 2017 | 21.07 | 21.16 | 20.68 | 20.97 | 676,049 | -0.05(-0.23%) |
Feb 15, 2017 | 20.73 | 21.12 | 20.68 | 21.02 | 780,934 | +0.19(+0.93%) |
Feb 14, 2017 | 20.59 | 20.88 | 20.39 | 20.83 | 1,134,590 | +0.24(+1.17%) |
Feb 13, 2017 | 20.44 | 20.68 | 20.30 | 20.59 | 1,048,927 | +0.39(+1.91%) |
Feb 10, 2017 | 19.77 | 20.44 | 19.77 | 20.20 | 1,287,104 | +0.72(+3.71%) |
Feb 09, 2017 | 18.90 | 19.53 | 18.90 | 19.48 | 780,746 | +0.46(+2.41%) |
Feb 08, 2017 | 18.85 | 19.09 | 18.71 | 19.02 | 574,648 | +0.07(+0.38%) |
Feb 07, 2017 | 18.75 | 19.14 | 18.71 | 18.95 | 583,768 | +0.24(+1.29%) |
Feb 06, 2017 | 19.00 | 19.00 | 18.66 | 18.71 | 913,730 | -0.19(-1.02%) |
Feb 03, 2017 | 19.04 | 19.65 | 18.78 | 18.90 | 879,255 | +0.14(+0.77%) |
Feb 02, 2017 | 19.28 | 19.67 | 18.42 | 18.75 | 1,234,121 | +0.63(+3.46%) |
Feb 01, 2017 | 18.37 | 18.61 | 17.98 | 18.13 | 729,429 | +0.05(+0.27%) |
Jan 31, 2017 | 18.08 | 18.18 | 17.69 | 18.08 | 468,026 | -0.14(-0.79%) |
Jan 30, 2017 | 18.18 | 18.42 | 17.84 | 18.22 | 655,366 | -0.14(-0.79%) |
Jan 27, 2017 | 18.32 | 18.66 | 18.32 | 18.37 | 424,178 | +0.10(+0.53%) |
Jan 26, 2017 | 18.61 | 18.66 | 18.13 | 18.27 | 486,756 | -0.24(-1.30%) |
Jan 25, 2017 | 18.46 | 18.71 | 18.10 | 18.51 | 521,883 | +0.19(+1.05%) |
Jan 24, 2017 | 18.03 | 18.51 | 17.84 | 18.32 | 581,434 | +0.43(+2.43%) |
Jan 23, 2017 | 17.55 | 18.03 | 17.40 | 17.89 | 741,527 | +0.29(+1.64%) |
Jan 20, 2017 | 17.55 | 17.89 | 17.55 | 17.60 | 444,076 | +0.05(+0.27%) |
Jan 19, 2017 | 17.74 | 17.86 | 17.45 | 17.55 | 231,636 | -0.19(-1.09%) |
Jan 18, 2017 | 17.65 | 17.93 | 17.65 | 17.74 | 285,987 | +0.19(+1.10%) |
Jan 17, 2017 | 18.18 | 18.18 | 17.50 | 17.55 | 402,639 | -0.72(-3.96%) |
Jan 13, 2017 | 18.27 | 18.27 | 18.27 | 0 | +0.48(+2.71%) | |
Jan 12, 2017 | 18.18 | 18.18 | 17.60 | 17.79 | 561,128 | -0.48(-2.64%) |
Jan 11, 2017 | 17.60 | 18.37 | 17.52 | 18.27 | 750,703 | +0.67(+3.84%) |
Jan 10, 2017 | 17.50 | 17.60 | 17.38 | 17.60 | 591,019 | +0.14(+0.83%) |
Jan 09, 2017 | 17.50 | 17.74 | 17.36 | 17.45 | 799,369 | -0.14(-0.82%) |
Jan 06, 2017 | 17.69 | 17.69 | 17.45 | 17.60 | 352,637 | -0.14(-0.82%) |
Jan 05, 2017 | 17.60 | 17.91 | 17.52 | 17.74 | 490,745 | -0.05(-0.27%) |
Jan 04, 2017 | 17.45 | 17.89 | 17.45 | 17.79 | 807,838 | +0.34(+1.93%) |
Jan 03, 2017 | 17.45 | 17.57 | 17.02 | 17.45 | 674,700 | +0.19(+1.12%) |
Dec 30, 2016 | 17.26 | 17.26 | 17.26 | 0 | -0.14(-0.83%) | |
Dec 29, 2016 | 17.31 | 17.40 | 17.11 | 17.40 | 511,347 | +0.14(+0.84%) |
Dec 28, 2016 | 17.69 | 17.84 | 17.26 | 17.26 | 398,375 | -0.34(-1.92%) |
Dec 27, 2016 | 17.40 | 17.79 | 17.40 | 17.60 | 609,417 | +0.10(+0.55%) |
Dec 23, 2016 | 17.50 | 17.50 | 17.50 | 0 | +0.05(+0.28%) | |
Dec 22, 2016 | 17.79 | 17.84 | 17.26 | 17.45 | 637,168 | -0.29(-1.63%) |
Dec 21, 2016 | 17.74 | 18.03 | 17.69 | 17.74 | 680,911 | -0.05(-0.27%) |
Dec 20, 2016 | 17.60 | 17.84 | 17.45 | 17.79 | 375,486 | +0.24(+1.37%) |
Dec 19, 2016 | 17.45 | 17.93 | 17.45 | 17.55 | 1,107,421 | +0.19(+1.11%) |
Dec 16, 2016 | 17.98 | 18.22 | 17.31 | 17.36 | 1,142,893 | -0.53(-2.96%) |
Dec 15, 2016 | 17.65 | 18.27 | 17.55 | 17.89 | 539,021 | +0.34(+1.92%) |
Dec 14, 2016 | 17.89 | 18.22 | 17.43 | 17.55 | 467,288 | -0.34(-1.89%) |
Dec 13, 2016 | 17.40 | 17.98 | 17.21 | 17.89 | 680,919 | +0.53(+3.06%) |
Dec 12, 2016 | 17.69 | 17.89 | 17.19 | 17.36 | 962,738 | -0.34(-1.91%) |
Dec 09, 2016 | 17.79 | 17.86 | 17.55 | 17.69 | 355,196 | +0.00(+0.00%) |
Dec 08, 2016 | 17.40 | 18.15 | 17.40 | 17.69 | 791,610 | +0.39(+2.23%) |
Dec 07, 2016 | 17.16 | 17.67 | 17.16 | 17.31 | 652,604 | +0.14(+0.84%) |
Dec 06, 2016 | 17.21 | 17.36 | 16.83 | 17.16 | 423,558 | +0.00(+0.00%) |
Dec 05, 2016 | 17.07 | 17.36 | 16.92 | 17.16 | 472,872 | +0.24(+1.42%) |
Dec 02, 2016 | 16.73 | 17.07 | 16.49 | 16.92 | 532,440 | +0.14(+0.86%) |
Dec 01, 2016 | 17.40 | 17.55 | 16.54 | 16.78 | 498,450 | -0.53(-3.06%) |
Nov 30, 2016 | 17.65 | 17.93 | 17.31 | 17.31 | 341,955 | -0.19(-1.10%) |
Nov 29, 2016 | 17.69 | 17.69 | 17.45 | 17.50 | 691,586 | -0.10(-0.55%) |
Nov 28, 2016 | 17.60 | 17.69 | 17.50 | 17.60 | 354,039 | -0.10(-0.54%) |
Nov 25, 2016 | 17.55 | 17.79 | 17.43 | 17.69 | 282,042 | +0.14(+0.82%) |
Nov 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | -0.05(-0.27%) | |
Nov 22, 2016 | 17.98 | 17.98 | 17.45 | 17.60 | 783,806 | -0.24(-1.35%) |
Nov 21, 2016 | 17.69 | 17.89 | 17.59 | 17.84 | 504,972 | +0.05(+0.27%) |
Nov 18, 2016 | 17.79 | 17.89 | 17.40 | 17.79 | 590,177 | +0.10(+0.55%) |
Nov 17, 2016 | 17.65 | 17.79 | 17.36 | 17.69 | 654,817 | +0.10(+0.55%) |
Nov 16, 2016 | 17.36 | 17.79 | 17.11 | 17.60 | 675,952 | +0.00(+0.00%) |
Nov 15, 2016 | 17.16 | 17.60 | 17.16 | 17.60 | 549,294 | +0.48(+2.82%) |
Nov 14, 2016 | 17.36 | 17.79 | 16.97 | 17.11 | 640,024 | -0.19(-1.11%) |
Nov 11, 2016 | 16.58 | 17.36 | 16.58 | 17.31 | 1,267,672 | +0.72(+4.36%) |
Nov 10, 2016 | 16.39 | 16.73 | 16.03 | 16.58 | 780,122 | +0.34(+2.08%) |
Nov 09, 2016 | 15.52 | 16.30 | 14.76 | 16.25 | 693,625 | +0.53(+3.37%) |
Nov 08, 2016 | 15.72 | 15.81 | 15.52 | 15.72 | 231,632 | +0.00(+0.00%) |
Nov 07, 2016 | 15.43 | 15.77 | 15.38 | 15.72 | 486,711 | +0.63(+4.15%) |
Nov 04, 2016 | 15.23 | 15.33 | 14.75 | 15.09 | 543,141 | -0.14(-0.95%) |
Nov 03, 2016 | 15.28 | 15.43 | 14.95 | 15.23 | 440,479 | +0.00(+0.00%) |
Nov 02, 2016 | 15.09 | 15.48 | 15.04 | 15.23 | 456,384 | +0.19(+1.28%) |
Nov 01, 2016 | 15.38 | 15.57 | 14.90 | 15.04 | 685,896 | -0.29(-1.89%) |
Oct 31, 2016 | 15.43 | 15.48 | 15.07 | 15.33 | 644,667 | -0.14(-0.93%) |
Oct 28, 2016 | 15.63 | 15.83 | 15.46 | 15.48 | 531,909 | -0.13(-0.86%) |
Oct 27, 2016 | 15.72 | 15.77 | 15.43 | 15.61 | 1,170,174 | +0.56(+3.72%) |
Oct 26, 2016 | 14.58 | 15.74 | 14.21 | 15.05 | 1,066,443 | -0.73(-4.64%) |
Oct 25, 2016 | 15.58 | 15.80 | 15.40 | 15.78 | 672,938 | +0.14(+0.92%) |
Oct 24, 2016 | 15.69 | 15.84 | 15.59 | 15.64 | 786,109 | +0.06(+0.37%) |
Oct 21, 2016 | 15.49 | 15.78 | 15.44 | 15.58 | 382,409 | -0.04(-0.25%) |
Oct 20, 2016 | 15.75 | 15.88 | 15.53 | 15.62 | 404,884 | -0.22(-1.40%) |
Oct 19, 2016 | 15.72 | 16.00 | 15.62 | 15.84 | 398,664 | +0.11(+0.67%) |
Oct 18, 2016 | 15.93 | 15.93 | 15.72 | 15.74 | 463,764 | +0.02(+0.12%) |
Oct 17, 2016 | 15.80 | 15.96 | 15.71 | 15.72 | 353,670 | -0.11(-0.67%) |
Oct 14, 2016 | 15.83 | 15.94 | 15.72 | 15.82 | 373,570 | +0.04(+0.24%) |
Oct 13, 2016 | 15.79 | 15.87 | 15.57 | 15.78 | 389,783 | -0.14(-0.91%) |
Oct 12, 2016 | 15.78 | 15.94 | 15.74 | 15.93 | 407,133 | +0.04(+0.24%) |
Oct 11, 2016 | 16.41 | 16.41 | 15.82 | 15.89 | 530,228 | -0.49(-3.00%) |
Oct 10, 2016 | 16.61 | 16.74 | 16.35 | 16.38 | 534,226 | -0.14(-0.87%) |
Oct 07, 2016 | 16.93 | 16.93 | 16.48 | 16.53 | 980,939 | -0.35(-2.06%) |
Oct 06, 2016 | 16.86 | 16.95 | 16.65 | 16.87 | 610,045 | +0.00(+0.00%) |
Oct 05, 2016 | 16.59 | 16.90 | 16.55 | 16.87 | 326,869 | +0.33(+1.98%) |
Oct 04, 2016 | 16.62 | 16.72 | 16.47 | 16.55 | 233,091 | -0.04(-0.26%) |
Oct 03, 2016 | 16.77 | 16.86 | 16.58 | 16.59 | 290,830 | -0.21(-1.23%) |
Sep 30, 2016 | 16.60 | 16.85 | 16.57 | 16.80 | 366,723 | +0.24(+1.46%) |
Sep 29, 2016 | 16.58 | 16.71 | 16.45 | 16.56 | 368,164 | -0.04(-0.23%) |
Sep 28, 2016 | 16.43 | 16.61 | 16.43 | 16.59 | 711,397 | +0.17(+1.06%) |
Sep 27, 2016 | 16.33 | 16.49 | 16.32 | 16.42 | 690,014 | +0.09(+0.53%) |
Sep 26, 2016 | 16.49 | 16.52 | 16.32 | 16.33 | 440,893 | -0.22(-1.34%) |
Sep 23, 2016 | 16.73 | 16.73 | 16.51 | 16.56 | 304,278 | -0.20(-1.21%) |
Sep 22, 2016 | 16.57 | 16.80 | 16.47 | 16.76 | 368,071 | +0.29(+1.76%) |
Sep 21, 2016 | 16.28 | 16.52 | 16.17 | 16.47 | 304,123 | +0.22(+1.37%) |
Sep 20, 2016 | 16.12 | 16.31 | 16.01 | 16.25 | 463,924 | +0.25(+1.57%) |
Sep 19, 2016 | 15.92 | 16.12 | 15.92 | 16.00 | 390,747 | +0.15(+0.97%) |
Sep 16, 2016 | 15.78 | 15.88 | 15.61 | 15.84 | 890,635 | +0.08(+0.49%) |
Sep 15, 2016 | 15.57 | 15.80 | 15.51 | 15.77 | 282,856 | +0.23(+1.49%) |
Sep 14, 2016 | 15.72 | 15.77 | 15.43 | 15.53 | 389,112 | -0.13(-0.80%) |
Sep 13, 2016 | 15.94 | 16.06 | 15.63 | 15.66 | 425,628 | -0.38(-2.35%) |
Sep 12, 2016 | 15.77 | 16.04 | 15.74 | 16.04 | 617,738 | +0.21(+1.34%) |
Sep 09, 2016 | 16.27 | 16.27 | 15.81 | 15.82 | 470,830 | -0.57(-3.47%) |
Sep 08, 2016 | 16.52 | 16.58 | 16.34 | 16.39 | 377,122 | -0.22(-1.34%) |
Sep 07, 2016 | 16.49 | 16.61 | 16.34 | 16.61 | 667,296 | +0.13(+0.76%) |
Sep 06, 2016 | 16.67 | 16.72 | 16.40 | 16.49 | 383,595 | -0.16(-0.98%) |
Sep 02, 2016 | 16.71 | 16.65 | 16.65 | 16.65 | 442,948 | -0.01(-0.06%) |
Sep 01, 2016 | 16.49 | 16.66 | 16.29 | 16.66 | 477,832 | +0.23(+1.41%) |
Aug 31, 2016 | 16.82 | 16.82 | 16.38 | 16.43 | 799,662 | -0.37(-2.18%) |
Aug 30, 2016 | 16.89 | 17.05 | 16.72 | 16.80 | 366,953 | -0.09(-0.51%) |
Aug 29, 2016 | 16.73 | 16.93 | 16.71 | 16.88 | 618,285 | +0.14(+0.81%) |
Aug 26, 2016 | 16.65 | 16.91 | 16.61 | 16.75 | 422,483 | +0.06(+0.35%) |
Aug 25, 2016 | 16.73 | 16.87 | 16.62 | 16.69 | 440,731 | -0.12(-0.69%) |
Aug 24, 2016 | 16.91 | 17.06 | 16.78 | 16.81 | 359,728 | -0.13(-0.80%) |
Aug 23, 2016 | 16.48 | 16.95 | 16.48 | 16.94 | 806,105 | +0.45(+2.75%) |
Aug 22, 2016 | 16.63 | 16.83 | 16.47 | 16.49 | 365,259 | -0.20(-1.21%) |
Aug 19, 2016 | 16.39 | 16.75 | 16.39 | 16.69 | 854,284 | +0.27(+1.64%) |
Aug 18, 2016 | 16.29 | 16.46 | 16.21 | 16.42 | 330,540 | +0.23(+1.43%) |
Aug 17, 2016 | 16.11 | 16.30 | 15.99 | 16.19 | 647,600 | +0.07(+0.42%) |
Aug 16, 2016 | 16.47 | 16.56 | 16.09 | 16.12 | 729,595 | -0.35(-2.11%) |
Aug 15, 2016 | 16.41 | 16.60 | 16.41 | 16.47 | 522,140 | +0.05(+0.29%) |
Aug 12, 2016 | 16.33 | 16.46 | 16.29 | 16.42 | 314,277 | +0.09(+0.53%) |
Aug 11, 2016 | 16.34 | 16.40 | 16.30 | 16.33 | 284,997 | +0.02(+0.12%) |
Aug 10, 2016 | 16.57 | 16.57 | 16.26 | 16.31 | 264,755 | -0.21(-1.28%) |
Aug 09, 2016 | 16.49 | 16.71 | 16.48 | 16.53 | 355,788 | +0.01(+0.06%) |
Aug 08, 2016 | 16.49 | 16.62 | 16.41 | 16.52 | 434,361 | +0.04(+0.23%) |
Aug 05, 2016 | 16.14 | 16.60 | 16.09 | 16.48 | 522,576 | +0.40(+2.52%) |
Aug 04, 2016 | 16.14 | 16.28 | 16.06 | 16.07 | 449,580 | -0.10(-0.60%) |
Aug 03, 2016 | 16.22 | 16.31 | 16.12 | 16.17 | 533,660 | -0.03(-0.18%) |
Aug 02, 2016 | 16.35 | 16.39 | 16.08 | 16.20 | 650,631 | -0.16(-1.00%) |
Aug 01, 2016 | 16.45 | 16.61 | 16.31 | 16.36 | 1,005,235 | -0.12(-0.70%) |
Jul 29, 2016 | 16.32 | 16.53 | 16.18 | 16.48 | 1,031,219 | +0.21(+1.30%) |
Jul 28, 2016 | 16.05 | 16.39 | 15.97 | 16.27 | 1,536,749 | -0.08(-0.47%) |
Jul 27, 2016 | 15.33 | 17.10 | 15.22 | 16.34 | 3,778,952 | +1.67(+11.37%) |
Jul 26, 2016 | 14.42 | 14.70 | 14.36 | 14.68 | 691,068 | +0.32(+2.22%) |
Jul 25, 2016 | 14.17 | 14.41 | 14.17 | 14.36 | 619,166 | +0.13(+0.88%) |
Jul 22, 2016 | 14.19 | 14.26 | 14.04 | 14.23 | 299,083 | +0.04(+0.27%) |
Jul 21, 2016 | 14.35 | 14.40 | 14.17 | 14.19 | 369,445 | -0.22(-1.54%) |
Jul 20, 2016 | 14.44 | 14.47 | 14.36 | 14.42 | 368,323 | +0.06(+0.40%) |
Jul 19, 2016 | 14.39 | 14.47 | 14.01 | 14.36 | 350,279 | -0.07(-0.47%) |
Jul 18, 2016 | 14.57 | 14.64 | 14.39 | 14.42 | 325,188 | -0.04(-0.27%) |
Jul 15, 2016 | 14.63 | 14.63 | 14.39 | 14.46 | 330,711 | -0.05(-0.33%) |
Jul 14, 2016 | 14.56 | 14.74 | 14.33 | 14.51 | 397,597 | +0.06(+0.40%) |
Jul 13, 2016 | 14.55 | 14.56 | 14.39 | 14.45 | 572,109 | +0.01(+0.07%) |
Jul 12, 2016 | 14.46 | 14.56 | 14.40 | 14.44 | 637,194 | +0.02(+0.13%) |
Jul 11, 2016 | 14.23 | 14.46 | 14.23 | 14.42 | 570,386 | +0.26(+1.84%) |
Jul 08, 2016 | 13.81 | 14.22 | 13.68 | 14.16 | 653,300 | +0.48(+3.52%) |
Jul 07, 2016 | 13.75 | 13.90 | 13.57 | 13.68 | 289,145 | +0.03(+0.21%) |
Jul 05, 2016 | 13.87 | 13.92 | 13.61 | 13.65 | 278,045 | -0.33(-2.34%) |
Jul 01, 2016 | 13.93 | 13.98 | 13.98 | 13.98 | 359,565 | +0.03(+0.21%) |
Jun 30, 2016 | 13.52 | 13.95 | 13.52 | 13.95 | 385,982 | +0.42(+3.14%) |
Jun 29, 2016 | 13.41 | 13.61 | 13.35 | 13.53 | 474,738 | +0.28(+2.11%) |
Jun 28, 2016 | 13.15 | 13.36 | 13.11 | 13.25 | 502,673 | +0.21(+1.63%) |
Jun 27, 2016 | 13.31 | 13.39 | 12.93 | 13.04 | 572,258 | -0.38(-2.80%) |
Jun 24, 2016 | 13.49 | 13.79 | 13.26 | 13.41 | 957,163 | -0.80(-5.63%) |
Jun 23, 2016 | 13.99 | 14.23 | 13.84 | 14.21 | 348,780 | +0.40(+2.86%) |
Jun 22, 2016 | 13.84 | 13.99 | 13.80 | 13.82 | 269,946 | -0.02(-0.14%) |
Jun 21, 2016 | 13.86 | 13.93 | 13.72 | 13.84 | 535,959 | -0.03(-0.21%) |
Jun 20, 2016 | 13.88 | 14.00 | 13.80 | 13.87 | 482,690 | +0.11(+0.77%) |
Jun 17, 2016 | 13.74 | 13.77 | 13.41 | 13.76 | 806,675 | +0.01(+0.07%) |
Jun 16, 2016 | 13.62 | 13.76 | 13.49 | 13.75 | 262,635 | +0.05(+0.35%) |
Jun 15, 2016 | 13.69 | 13.87 | 13.61 | 13.70 | 449,802 | +0.04(+0.28%) |
Jun 14, 2016 | 13.65 | 13.74 | 13.52 | 13.66 | 392,765 | -0.01(-0.07%) |
Jun 13, 2016 | 13.76 | 13.85 | 13.65 | 13.67 | 430,769 | -0.15(-1.12%) |
Jun 10, 2016 | 13.98 | 13.98 | 13.80 | 13.83 | 366,971 | -0.34(-2.38%) |
Jun 09, 2016 | 14.08 | 14.21 | 14.02 | 14.16 | 424,020 | -0.05(-0.34%) |
Jun 08, 2016 | 14.04 | 14.24 | 13.99 | 14.21 | 455,071 | +0.14(+1.03%) |
Jun 07, 2016 | 13.93 | 14.08 | 13.88 | 14.07 | 491,963 | +0.14(+1.04%) |
Jun 06, 2016 | 13.88 | 13.99 | 13.75 | 13.92 | 464,269 | +0.04(+0.28%) |
Jun 03, 2016 | 13.88 | 13.89 | 13.71 | 13.88 | 334,102 | -0.09(-0.62%) |
Jun 02, 2016 | 13.79 | 13.97 | 13.77 | 13.97 | 462,380 | +0.10(+0.70%) |