Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.40 | 17.45 | 17.24 | 17.36 | 19,484 | -0.47(-2.64%) |
May 30, 2017 | 17.70 | 17.91 | 17.63 | 17.83 | 83,931 | -0.03(-0.17%) |
May 26, 2017 | 17.64 | 17.91 | 17.51 | 17.86 | 86,515 | +0.36(+2.06%) |
May 25, 2017 | 18.23 | 18.37 | 17.44 | 17.50 | 113,957 | -0.88(-4.79%) |
May 24, 2017 | 18.39 | 18.53 | 18.24 | 18.38 | 68,389 | -0.10(-0.54%) |
May 23, 2017 | 18.40 | 18.50 | 18.22 | 18.48 | 105,202 | +0.07(+0.38%) |
May 22, 2017 | 18.36 | 18.47 | 18.34 | 18.41 | 59,572 | +0.15(+0.82%) |
May 19, 2017 | 18.06 | 18.28 | 18.06 | 18.26 | 46,593 | +0.35(+1.95%) |
May 18, 2017 | 17.61 | 17.99 | 17.52 | 17.91 | 45,117 | +0.04(+0.22%) |
May 17, 2017 | 17.81 | 18.00 | 17.53 | 17.87 | 38,451 | +0.14(+0.79%) |
May 16, 2017 | 17.81 | 17.93 | 17.71 | 17.73 | 50,546 | -0.02(-0.11%) |
May 15, 2017 | 17.96 | 17.96 | 17.73 | 17.75 | 45,293 | +0.21(+1.20%) |
May 12, 2017 | 17.63 | 17.70 | 17.39 | 17.54 | 41,831 | -0.11(-0.62%) |
May 11, 2017 | 17.56 | 17.98 | 17.49 | 17.65 | 222,826 | +0.26(+1.50%) |
May 10, 2017 | 17.21 | 17.55 | 17.16 | 17.39 | 92,064 | +0.36(+2.11%) |
May 09, 2017 | 17.05 | 17.19 | 16.85 | 17.03 | 188,474 | -0.11(-0.64%) |
May 08, 2017 | 17.10 | 17.20 | 16.88 | 17.14 | 210,214 | +0.05(+0.29%) |
May 05, 2017 | 16.72 | 17.15 | 16.72 | 17.09 | 124,376 | +0.38(+2.27%) |
May 04, 2017 | 17.37 | 17.37 | 16.66 | 16.71 | 173,071 | -0.77(-4.41%) |
May 03, 2017 | 17.53 | 18.14 | 17.29 | 17.48 | 83,421 | +0.08(+0.46%) |
May 02, 2017 | 17.78 | 17.80 | 17.31 | 17.40 | 90,342 | -0.39(-2.19%) |
May 01, 2017 | 17.76 | 17.82 | 17.73 | 17.79 | 78,450 | -0.08(-0.45%) |
Apr 28, 2017 | 18.01 | 18.06 | 17.84 | 17.87 | 23,488 | -0.04(-0.22%) |
Apr 27, 2017 | 17.83 | 17.96 | 17.58 | 17.91 | 56,983 | -0.07(-0.39%) |
Apr 26, 2017 | 17.90 | 18.19 | 17.90 | 17.98 | 26,281 | -0.17(-0.94%) |
Apr 25, 2017 | 17.95 | 18.15 | 17.88 | 18.15 | 52,541 | +0.14(+0.78%) |
Apr 24, 2017 | 18.09 | 18.12 | 17.96 | 18.01 | 47,398 | -0.08(-0.44%) |
Apr 21, 2017 | 18.48 | 18.48 | 17.99 | 18.09 | 31,341 | -0.36(-1.95%) |
Apr 20, 2017 | 18.53 | 18.63 | 18.41 | 18.45 | 40,407 | -0.07(-0.38%) |
Apr 19, 2017 | 19.24 | 19.24 | 18.35 | 18.52 | 73,204 | -0.69(-3.59%) |
Apr 18, 2017 | 19.15 | 19.32 | 19.05 | 19.21 | 105,286 | -0.08(-0.41%) |
Apr 17, 2017 | 19.33 | 19.41 | 19.04 | 19.29 | 30,175 | -0.06(-0.31%) |
Apr 13, 2017 | 19.33 | 19.47 | 19.31 | 19.35 | 46,076 | +0.03(+0.16%) |
Apr 12, 2017 | 19.48 | 19.52 | 19.29 | 19.32 | 87,074 | -0.03(-0.16%) |
Apr 11, 2017 | 19.33 | 19.42 | 19.19 | 19.35 | 59,811 | +0.07(+0.36%) |
Apr 10, 2017 | 19.14 | 19.31 | 18.66 | 19.28 | 58,618 | +0.26(+1.37%) |
Apr 07, 2017 | 18.95 | 19.04 | 18.92 | 19.02 | 47,553 | +0.15(+0.79%) |
Apr 06, 2017 | 18.90 | 18.93 | 18.84 | 18.87 | 12,823 | +0.23(+1.23%) |
Apr 05, 2017 | 18.86 | 18.97 | 18.61 | 18.64 | 49,425 | -0.03(-0.16%) |
Apr 04, 2017 | 18.59 | 18.72 | 18.51 | 18.67 | 21,277 | +0.23(+1.25%) |
Apr 03, 2017 | 18.54 | 18.55 | 18.41 | 18.44 | 92,588 | -0.08(-0.43%) |
Mar 31, 2017 | 18.43 | 18.54 | 18.35 | 18.52 | 24,979 | +0.09(+0.49%) |
Mar 30, 2017 | 18.36 | 18.45 | 18.21 | 18.43 | 74,813 | +0.31(+1.71%) |
Mar 29, 2017 | 17.76 | 18.15 | 17.76 | 18.12 | 88,168 | +0.34(+1.91%) |
Mar 28, 2017 | 17.72 | 17.91 | 17.70 | 17.78 | 14,936 | +0.16(+0.91%) |
Mar 27, 2017 | 17.43 | 17.99 | 17.39 | 17.62 | 17,214 | -0.06(-0.34%) |
Mar 24, 2017 | 17.61 | 17.70 | 17.58 | 17.68 | 14,194 | +0.11(+0.63%) |
Mar 23, 2017 | 17.74 | 17.74 | 17.55 | 17.57 | 49,149 | -0.16(-0.90%) |
Mar 22, 2017 | 17.58 | 17.76 | 17.46 | 17.73 | 77,321 | +0.01(+0.06%) |
Mar 21, 2017 | 17.95 | 17.99 | 17.69 | 17.72 | 22,921 | -0.20(-1.14%) |
Mar 20, 2017 | 17.84 | 18.03 | 17.82 | 17.92 | 74,279 | -0.05(-0.26%) |
Mar 17, 2017 | 18.00 | 18.46 | 17.93 | 17.97 | 65,754 | -0.02(-0.10%) |
Mar 16, 2017 | 18.08 | 18.10 | 17.90 | 17.99 | 64,554 | -0.03(-0.18%) |
Mar 15, 2017 | 17.91 | 18.12 | 17.91 | 18.02 | 122,022 | +0.17(+0.97%) |
Mar 14, 2017 | 17.78 | 17.85 | 17.29 | 17.85 | 30,088 | -0.07(-0.39%) |
Mar 13, 2017 | 17.87 | 17.93 | 17.85 | 17.92 | 32,524 | -0.00(-0.02%) |
Mar 10, 2017 | 18.27 | 18.28 | 17.85 | 17.92 | 42,327 | -0.40(-2.18%) |
Mar 09, 2017 | 18.38 | 18.42 | 18.02 | 18.32 | 85,863 | -0.25(-1.35%) |
Mar 08, 2017 | 19.29 | 19.30 | 18.50 | 18.57 | 109,909 | -0.92(-4.72%) |
Mar 07, 2017 | 19.61 | 19.65 | 19.47 | 19.49 | 25,444 | -0.03(-0.15%) |
Mar 06, 2017 | 19.53 | 19.61 | 19.32 | 19.52 | 24,395 | +0.06(+0.31%) |
Mar 03, 2017 | 19.33 | 19.52 | 19.33 | 19.46 | 30,809 | +0.15(+0.78%) |
Mar 02, 2017 | 19.35 | 19.45 | 19.28 | 19.31 | 56,381 | -0.36(-1.83%) |
Mar 01, 2017 | 19.78 | 19.84 | 19.64 | 19.67 | 99,385 | -0.01(-0.05%) |
Feb 28, 2017 | 19.52 | 19.71 | 19.38 | 19.68 | 100,607 | +0.02(+0.10%) |
Feb 27, 2017 | 19.74 | 19.76 | 19.63 | 19.66 | 40,955 | +0.05(+0.25%) |
Feb 24, 2017 | 19.67 | 19.70 | 19.56 | 19.61 | 118,395 | -0.10(-0.51%) |
Feb 23, 2017 | 19.85 | 19.87 | 19.63 | 19.71 | 58,516 | +0.27(+1.39%) |
Feb 22, 2017 | 19.43 | 19.51 | 19.40 | 19.44 | 27,760 | -0.21(-1.07%) |
Feb 21, 2017 | 19.81 | 19.85 | 19.65 | 19.65 | 101,821 | +0.11(+0.56%) |
Feb 17, 2017 | 19.54 | 19.54 | 19.54 | 0 | -0.02(-0.10%) | |
Feb 16, 2017 | 19.71 | 19.73 | 19.42 | 19.56 | 35,143 | -0.02(-0.10%) |
Feb 15, 2017 | 19.60 | 19.71 | 19.57 | 19.58 | 20,190 | -0.10(-0.51%) |
Feb 14, 2017 | 19.91 | 19.91 | 19.65 | 19.68 | 33,135 | +0.07(+0.36%) |
Feb 13, 2017 | 19.65 | 19.72 | 19.55 | 19.61 | 127,590 | -0.31(-1.56%) |
Feb 10, 2017 | 19.89 | 19.99 | 19.84 | 19.92 | 83,840 | +0.28(+1.43%) |
Feb 09, 2017 | 19.60 | 19.68 | 19.54 | 19.64 | 42,395 | +0.16(+0.82%) |
Feb 08, 2017 | 19.35 | 19.51 | 19.21 | 19.48 | 80,248 | +0.03(+0.15%) |
Feb 07, 2017 | 19.54 | 19.54 | 19.35 | 19.45 | 56,686 | -0.29(-1.47%) |
Feb 06, 2017 | 19.92 | 20.00 | 19.70 | 19.74 | 28,572 | -0.28(-1.40%) |
Feb 03, 2017 | 19.98 | 20.08 | 19.91 | 20.02 | 12,374 | +0.06(+0.30%) |
Feb 02, 2017 | 20.00 | 20.04 | 19.80 | 19.96 | 32,357 | +0.09(+0.45%) |
Feb 01, 2017 | 19.84 | 19.99 | 19.51 | 19.87 | 364,907 | +0.22(+1.12%) |
Jan 31, 2017 | 19.82 | 19.96 | 19.61 | 19.65 | 234,996 | -0.01(-0.05%) |
Jan 30, 2017 | 19.70 | 19.70 | 19.60 | 19.66 | 20,968 | -0.11(-0.56%) |
Jan 27, 2017 | 19.73 | 20.25 | 19.65 | 19.77 | 63,597 | -0.24(-1.20%) |
Jan 26, 2017 | 19.81 | 20.11 | 19.81 | 20.01 | 40,003 | +0.26(+1.32%) |
Jan 25, 2017 | 19.70 | 19.93 | 19.69 | 19.75 | 39,763 | -0.07(-0.35%) |
Jan 24, 2017 | 19.92 | 20.02 | 19.82 | 19.82 | 21,637 | -0.03(-0.15%) |
Jan 23, 2017 | 19.66 | 19.93 | 19.66 | 19.85 | 14,594 | -0.10(-0.50%) |
Jan 20, 2017 | 19.97 | 20.05 | 19.92 | 19.95 | 46,548 | +0.36(+1.84%) |
Jan 19, 2017 | 19.66 | 19.76 | 19.53 | 19.59 | 57,664 | -0.05(-0.25%) |
Jan 18, 2017 | 19.71 | 19.95 | 19.48 | 19.64 | 87,291 | -0.38(-1.90%) |
Jan 17, 2017 | 20.31 | 20.44 | 20.01 | 20.02 | 16,666 | -0.07(-0.35%) |
Jan 13, 2017 | 20.09 | 20.09 | 20.09 | 0 | -0.18(-0.89%) | |
Jan 12, 2017 | 20.37 | 20.38 | 20.20 | 20.27 | 84,639 | +0.25(+1.25%) |
Jan 11, 2017 | 19.70 | 20.20 | 19.60 | 20.02 | 166,171 | +0.49(+2.51%) |
Jan 10, 2017 | 20.02 | 20.02 | 19.51 | 19.53 | 121,864 | -0.37(-1.86%) |
Jan 09, 2017 | 20.24 | 20.65 | 19.88 | 19.90 | 99,783 | -0.54(-2.64%) |
Jan 06, 2017 | 20.66 | 20.66 | 20.33 | 20.44 | 12,528 | -0.02(-0.10%) |
Jan 05, 2017 | 20.46 | 20.59 | 20.19 | 20.46 | 45,964 | +0.16(+0.79%) |
Jan 04, 2017 | 20.06 | 20.37 | 19.94 | 20.30 | 105,623 | +0.23(+1.15%) |
Jan 03, 2017 | 20.81 | 20.89 | 19.92 | 20.07 | 159,413 | -0.33(-1.62%) |
Dec 30, 2016 | 20.40 | 20.40 | 20.40 | 0 | +0.01(+0.05%) | |
Dec 29, 2016 | 20.41 | 20.50 | 20.33 | 20.39 | 62,070 | +0.00(+0.00%) |
Dec 28, 2016 | 20.38 | 20.50 | 20.05 | 20.39 | 43,869 | +0.07(+0.34%) |
Dec 27, 2016 | 20.10 | 20.39 | 20.10 | 20.32 | 59,593 | +0.22(+1.09%) |
Dec 23, 2016 | 20.10 | 20.10 | 20.10 | 0 | +0.15(+0.75%) | |
Dec 22, 2016 | 19.98 | 20.09 | 19.92 | 19.95 | 17,292 | +0.06(+0.30%) |
Dec 21, 2016 | 20.12 | 20.19 | 19.83 | 19.89 | 51,615 | -0.27(-1.34%) |
Dec 20, 2016 | 20.19 | 20.23 | 20.02 | 20.16 | 27,001 | +0.26(+1.31%) |
Dec 19, 2016 | 19.91 | 20.00 | 19.61 | 19.90 | 78,823 | -0.08(-0.39%) |
Dec 16, 2016 | 19.88 | 20.01 | 19.81 | 19.98 | 76,850 | +0.26(+1.31%) |
Dec 15, 2016 | 19.58 | 19.80 | 19.08 | 19.72 | 69,374 | +0.06(+0.31%) |
Dec 14, 2016 | 19.96 | 20.20 | 19.62 | 19.66 | 48,607 | -0.50(-2.48%) |
Dec 13, 2016 | 20.28 | 20.28 | 20.00 | 20.16 | 32,830 | +0.16(+0.80%) |
Dec 12, 2016 | 20.37 | 20.43 | 19.93 | 20.00 | 175,180 | +0.27(+1.37%) |
Dec 09, 2016 | 19.76 | 19.76 | 19.63 | 19.73 | 43,147 | +0.20(+1.02%) |
Dec 08, 2016 | 19.41 | 19.58 | 19.30 | 19.53 | 125,751 | +0.17(+0.88%) |
Dec 07, 2016 | 19.39 | 19.57 | 19.31 | 19.36 | 119,575 | -0.19(-0.97%) |
Dec 06, 2016 | 19.52 | 19.67 | 19.44 | 19.55 | 102,517 | -0.14(-0.71%) |
Dec 05, 2016 | 19.80 | 19.98 | 19.68 | 19.69 | 286,302 | -0.04(-0.20%) |
Dec 02, 2016 | 19.60 | 19.78 | 19.51 | 19.73 | 162,164 | +0.30(+1.54%) |
Dec 01, 2016 | 19.37 | 19.73 | 19.37 | 19.43 | 464,464 | +0.54(+2.86%) |
Nov 30, 2016 | 18.57 | 19.18 | 18.56 | 18.89 | 326,769 | +1.24(+7.03%) |
Nov 29, 2016 | 17.71 | 17.80 | 17.54 | 17.65 | 85,100 | -0.56(-3.08%) |
Nov 28, 2016 | 18.14 | 18.47 | 18.14 | 18.21 | 32,975 | +0.12(+0.66%) |
Nov 25, 2016 | 18.42 | 18.42 | 18.02 | 18.09 | 40,788 | -0.54(-2.90%) |
Nov 23, 2016 | 18.63 | 18.63 | 18.63 | 0 | +0.11(+0.59%) | |
Nov 22, 2016 | 18.68 | 18.75 | 18.39 | 18.52 | 74,473 | -0.17(-0.92%) |
Nov 21, 2016 | 18.37 | 18.69 | 18.35 | 18.69 | 70,241 | +0.72(+4.02%) |
Nov 18, 2016 | 17.88 | 17.98 | 17.65 | 17.97 | 45,321 | +0.29(+1.64%) |
Nov 17, 2016 | 18.02 | 18.12 | 17.65 | 17.68 | 137,558 | -0.04(-0.23%) |
Nov 16, 2016 | 17.80 | 18.02 | 17.63 | 17.72 | 29,429 | -0.22(-1.23%) |
Nov 15, 2016 | 17.46 | 17.98 | 17.46 | 17.94 | 171,085 | +0.75(+4.36%) |
Nov 14, 2016 | 17.15 | 17.20 | 16.80 | 17.19 | 111,555 | +0.04(+0.23%) |
Nov 11, 2016 | 17.32 | 17.39 | 17.10 | 17.15 | 82,312 | -0.47(-2.67%) |
Nov 10, 2016 | 17.68 | 17.96 | 17.60 | 17.62 | 148,342 | -0.35(-1.95%) |
Nov 09, 2016 | 17.61 | 18.01 | 17.55 | 17.97 | 118,770 | +0.38(+2.16%) |
Nov 08, 2016 | 17.47 | 17.74 | 17.42 | 17.59 | 70,945 | -0.01(-0.06%) |
Nov 07, 2016 | 17.41 | 17.61 | 17.26 | 17.60 | 94,682 | +0.31(+1.79%) |
Nov 04, 2016 | 17.30 | 17.52 | 17.12 | 17.29 | 76,419 | -0.18(-1.03%) |
Nov 03, 2016 | 17.64 | 17.73 | 17.38 | 17.47 | 78,705 | -0.28(-1.56%) |
Nov 02, 2016 | 17.86 | 18.11 | 17.54 | 17.75 | 95,500 | -0.41(-2.28%) |
Nov 01, 2016 | 18.31 | 18.35 | 17.95 | 18.16 | 79,916 | +0.08(+0.44%) |
Oct 31, 2016 | 18.59 | 18.61 | 18.07 | 18.08 | 72,271 | -0.74(-3.93%) |
Oct 28, 2016 | 18.99 | 19.15 | 18.79 | 18.82 | 21,544 | -0.30(-1.57%) |
Oct 27, 2016 | 19.18 | 19.22 | 19.06 | 19.12 | 16,078 | +0.14(+0.74%) |
Oct 26, 2016 | 19.02 | 19.32 | 18.94 | 18.98 | 35,079 | -0.26(-1.35%) |
Oct 25, 2016 | 19.42 | 19.51 | 19.21 | 19.24 | 23,539 | -0.27(-1.38%) |
Oct 24, 2016 | 19.42 | 19.53 | 19.21 | 19.51 | 31,061 | -0.03(-0.15%) |
Oct 21, 2016 | 19.38 | 19.56 | 19.33 | 19.54 | 37,870 | +0.21(+1.09%) |
Oct 20, 2016 | 19.48 | 19.48 | 19.31 | 19.33 | 16,836 | -0.33(-1.68%) |
Oct 19, 2016 | 19.58 | 19.87 | 19.58 | 19.66 | 15,705 | +0.26(+1.34%) |
Oct 18, 2016 | 19.44 | 19.45 | 19.21 | 19.40 | 41,938 | +0.14(+0.73%) |
Oct 17, 2016 | 19.34 | 19.34 | 19.13 | 19.26 | 76,653 | -0.08(-0.41%) |
Oct 14, 2016 | 19.42 | 19.42 | 19.21 | 19.34 | 39,928 | -0.06(-0.31%) |
Oct 13, 2016 | 19.29 | 19.46 | 19.03 | 19.40 | 69,513 | +0.08(+0.41%) |
Oct 12, 2016 | 19.38 | 19.42 | 19.28 | 19.32 | 49,337 | -0.19(-0.97%) |
Oct 11, 2016 | 19.72 | 19.72 | 19.42 | 19.51 | 61,845 | -0.17(-0.86%) |
Oct 10, 2016 | 19.53 | 19.89 | 19.53 | 19.68 | 39,996 | +0.42(+2.18%) |
Oct 07, 2016 | 19.53 | 19.53 | 19.20 | 19.26 | 115,410 | -0.23(-1.18%) |
Oct 06, 2016 | 19.43 | 19.57 | 19.34 | 19.49 | 68,612 | +0.23(+1.19%) |
Oct 05, 2016 | 19.26 | 19.37 | 18.86 | 19.26 | 82,871 | +0.29(+1.53%) |
Oct 04, 2016 | 19.18 | 19.18 | 18.91 | 18.97 | 73,608 | +0.08(+0.42%) |
Oct 03, 2016 | 18.80 | 19.04 | 18.66 | 18.89 | 97,148 | +0.26(+1.40%) |
Sep 30, 2016 | 18.62 | 18.75 | 18.58 | 18.63 | 39,833 | +0.12(+0.64%) |
Sep 29, 2016 | 18.42 | 18.72 | 18.35 | 18.51 | 46,555 | +0.32(+1.77%) |
Sep 28, 2016 | 17.75 | 18.47 | 17.46 | 18.19 | 64,174 | +0.70(+4.00%) |
Sep 27, 2016 | 17.59 | 17.65 | 17.40 | 17.49 | 36,672 | -0.38(-2.13%) |
Sep 26, 2016 | 17.73 | 18.09 | 17.73 | 17.87 | 26,264 | +0.30(+1.71%) |
Sep 23, 2016 | 18.00 | 18.15 | 17.43 | 17.57 | 87,303 | -0.50(-2.77%) |
Sep 22, 2016 | 18.08 | 18.14 | 18.00 | 18.07 | 118,461 | +0.23(+1.29%) |
Sep 21, 2016 | 17.64 | 17.86 | 17.58 | 17.84 | 62,264 | +0.52(+3.00%) |
Sep 20, 2016 | 17.18 | 17.55 | 17.15 | 17.32 | 84,012 | -0.03(-0.17%) |
Sep 19, 2016 | 17.53 | 17.67 | 17.32 | 17.35 | 45,787 | -0.01(-0.06%) |
Sep 16, 2016 | 17.25 | 17.46 | 17.25 | 17.36 | 54,470 | -0.24(-1.36%) |
Sep 15, 2016 | 17.66 | 17.73 | 17.42 | 17.60 | 39,788 | +0.12(+0.69%) |
Sep 14, 2016 | 17.71 | 17.92 | 17.39 | 17.48 | 97,532 | -0.42(-2.35%) |
Sep 13, 2016 | 18.01 | 18.15 | 17.85 | 17.90 | 57,461 | -0.34(-1.86%) |
Sep 12, 2016 | 17.85 | 18.34 | 17.83 | 18.24 | 41,537 | +0.06(+0.33%) |
Sep 09, 2016 | 18.49 | 18.53 | 18.16 | 18.18 | 47,894 | -0.59(-3.14%) |
Sep 08, 2016 | 18.24 | 18.88 | 18.22 | 18.77 | 104,465 | +0.67(+3.70%) |
Sep 07, 2016 | 17.84 | 18.11 | 17.74 | 18.10 | 52,015 | +0.26(+1.46%) |
Sep 06, 2016 | 17.53 | 17.85 | 17.49 | 17.84 | 40,597 | +0.30(+1.71%) |
Sep 02, 2016 | 17.42 | 17.54 | 17.54 | 17.54 | 45,600 | +0.26(+1.51%) |
Sep 01, 2016 | 17.44 | 17.47 | 17.10 | 17.28 | 72,050 | -0.43(-2.43%) |
Aug 31, 2016 | 18.20 | 18.20 | 17.67 | 17.71 | 56,119 | -0.64(-3.47%) |
Aug 30, 2016 | 18.62 | 18.68 | 18.25 | 18.35 | 18,829 | -0.19(-1.04%) |
Aug 29, 2016 | 18.51 | 18.71 | 18.49 | 18.54 | 92,905 | -0.19(-1.01%) |
Aug 26, 2016 | 18.75 | 19.09 | 18.58 | 18.73 | 77,265 | +0.04(+0.21%) |
Aug 25, 2016 | 18.39 | 18.73 | 18.39 | 18.69 | 22,757 | +0.21(+1.14%) |
Aug 24, 2016 | 18.77 | 19.19 | 18.43 | 18.48 | 52,260 | -0.40(-2.12%) |
Aug 23, 2016 | 18.45 | 19.00 | 18.44 | 18.88 | 60,213 | +0.22(+1.18%) |
Aug 22, 2016 | 18.75 | 18.84 | 18.56 | 18.66 | 97,687 | -0.51(-2.66%) |
Aug 19, 2016 | 19.23 | 19.25 | 19.06 | 19.17 | 49,486 | -0.01(-0.05%) |
Aug 18, 2016 | 18.90 | 19.23 | 18.90 | 19.18 | 45,738 | +0.38(+2.02%) |
Aug 17, 2016 | 18.60 | 18.83 | 18.32 | 18.80 | 94,759 | +0.20(+1.08%) |
Aug 16, 2016 | 18.36 | 18.64 | 18.29 | 18.60 | 59,943 | +0.24(+1.31%) |
Aug 15, 2016 | 18.00 | 18.38 | 18.00 | 18.36 | 73,088 | +0.38(+2.11%) |
Aug 12, 2016 | 17.72 | 17.99 | 17.68 | 17.98 | 217,321 | +0.39(+2.22%) |
Aug 11, 2016 | 17.12 | 17.73 | 17.08 | 17.59 | 111,799 | +0.63(+3.71%) |
Aug 10, 2016 | 17.39 | 17.58 | 16.94 | 16.96 | 70,876 | -0.35(-2.02%) |
Aug 09, 2016 | 17.46 | 17.55 | 17.24 | 17.31 | 97,569 | -0.04(-0.24%) |
Aug 08, 2016 | 17.29 | 17.55 | 17.28 | 17.35 | 158,983 | +0.27(+1.58%) |
Aug 05, 2016 | 16.96 | 17.08 | 16.74 | 17.08 | 162,425 | +0.09(+0.53%) |
Aug 04, 2016 | 16.57 | 17.04 | 16.53 | 16.99 | 77,526 | +0.23(+1.37%) |
Aug 03, 2016 | 16.33 | 16.80 | 16.15 | 16.76 | 204,502 | +0.49(+3.01%) |
Aug 02, 2016 | 16.65 | 16.73 | 16.15 | 16.27 | 46,849 | -0.17(-1.03%) |
Aug 01, 2016 | 16.83 | 16.83 | 16.34 | 16.44 | 302,946 | -0.47(-2.78%) |
Jul 29, 2016 | 16.69 | 16.96 | 16.56 | 16.91 | 136,673 | +0.18(+1.08%) |
Jul 28, 2016 | 16.95 | 17.02 | 16.72 | 16.73 | 68,703 | -0.26(-1.53%) |
Jul 27, 2016 | 17.37 | 17.50 | 16.95 | 16.99 | 125,603 | -0.37(-2.13%) |
Jul 26, 2016 | 17.45 | 17.54 | 17.33 | 17.36 | 95,090 | -0.14(-0.80%) |
Jul 25, 2016 | 17.53 | 17.61 | 17.44 | 17.50 | 121,409 | -0.37(-2.07%) |
Jul 22, 2016 | 17.92 | 17.94 | 17.67 | 17.87 | 38,384 | -0.12(-0.67%) |
Jul 21, 2016 | 18.30 | 18.42 | 17.99 | 17.99 | 58,833 | -0.38(-2.07%) |
Jul 20, 2016 | 18.20 | 18.55 | 18.04 | 18.37 | 61,334 | +0.04(+0.22%) |
Jul 19, 2016 | 18.37 | 18.41 | 18.27 | 18.33 | 153,232 | -0.03(-0.16%) |
Jul 18, 2016 | 18.34 | 18.40 | 18.22 | 18.36 | 48,014 | -0.23(-1.24%) |
Jul 15, 2016 | 18.63 | 18.75 | 18.51 | 18.59 | 39,523 | +0.10(+0.54%) |
Jul 14, 2016 | 18.46 | 18.60 | 18.31 | 18.49 | 58,686 | +0.19(+1.04%) |
Jul 13, 2016 | 18.78 | 18.84 | 18.19 | 18.30 | 66,263 | -0.69(-3.63%) |
Jul 12, 2016 | 18.82 | 19.05 | 18.66 | 18.99 | 102,892 | +0.76(+4.17%) |
Jul 11, 2016 | 18.40 | 18.85 | 18.22 | 18.23 | 52,104 | -0.11(-0.60%) |
Jul 08, 2016 | 18.38 | 18.53 | 18.30 | 18.34 | 196,868 | +0.04(+0.22%) |
Jul 07, 2016 | 19.31 | 19.39 | 18.16 | 18.30 | 112,804 | -0.80(-4.19%) |
Jul 06, 2016 | 18.71 | 19.20 | 18.62 | 19.10 | 153,173 | +0.22(+1.17%) |
Jul 05, 2016 | 19.19 | 19.39 | 18.67 | 18.88 | 101,480 | -0.82(-4.16%) |
Jul 01, 2016 | 19.28 | 19.70 | 19.70 | 19.70 | 94,300 | +0.35(+1.81%) |
Jun 30, 2016 | 19.50 | 19.68 | 19.27 | 19.35 | 48,873 | -0.35(-1.78%) |
Jun 29, 2016 | 19.09 | 19.85 | 19.09 | 19.70 | 78,308 | +0.54(+2.82%) |
Jun 28, 2016 | 19.05 | 19.18 | 18.78 | 19.16 | 51,540 | +0.48(+2.57%) |
Jun 27, 2016 | 18.66 | 18.69 | 18.36 | 18.68 | 97,801 | -0.26(-1.37%) |
Jun 24, 2016 | 19.00 | 19.16 | 18.90 | 18.94 | 71,809 | -0.89(-4.49%) |
Jun 23, 2016 | 19.78 | 19.88 | 19.62 | 19.83 | 27,438 | +0.34(+1.75%) |
Jun 22, 2016 | 19.79 | 19.84 | 19.29 | 19.49 | 27,159 | -0.16(-0.81%) |
Jun 21, 2016 | 19.40 | 19.69 | 19.36 | 19.65 | 14,397 | +0.05(+0.26%) |
Jun 20, 2016 | 19.45 | 19.66 | 19.34 | 19.60 | 69,106 | +0.43(+2.24%) |
Jun 17, 2016 | 18.69 | 19.31 | 18.69 | 19.17 | 22,727 | +0.78(+4.24%) |
Jun 16, 2016 | 18.80 | 18.80 | 18.36 | 18.39 | 70,697 | -0.49(-2.60%) |
Jun 15, 2016 | 19.04 | 19.30 | 18.80 | 18.88 | 27,395 | -0.37(-1.92%) |
Jun 14, 2016 | 19.29 | 19.37 | 19.20 | 19.25 | 56,092 | -0.12(-0.62%) |
Jun 13, 2016 | 19.38 | 19.63 | 19.28 | 19.37 | 54,424 | -0.17(-0.87%) |
Jun 10, 2016 | 19.75 | 19.83 | 19.46 | 19.54 | 56,615 | -0.52(-2.59%) |
Jun 09, 2016 | 19.89 | 20.10 | 19.88 | 20.06 | 14,976 | -0.19(-0.95%) |
Jun 08, 2016 | 20.09 | 20.28 | 20.05 | 20.25 | 54,432 | +0.32(+1.62%) |
Jun 07, 2016 | 19.75 | 19.93 | 19.67 | 19.93 | 26,574 | +0.34(+1.76%) |
Jun 06, 2016 | 19.50 | 19.65 | 19.47 | 19.59 | 41,858 | +0.30(+1.53%) |
Jun 03, 2016 | 19.21 | 19.34 | 19.13 | 19.29 | 75,230 | -0.02(-0.10%) |
Jun 02, 2016 | 19.07 | 19.47 | 19.01 | 19.31 | 59,867 | -0.11(-0.57%) |