Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.75 | 14.15 | 13.59 | 13.83 | 50,937 | +0.18(+1.32%) |
Jun 29, 2017 | 13.98 | 14.07 | 13.59 | 13.65 | 38,832 | -0.30(-2.15%) |
Jun 28, 2017 | 14.02 | 14.32 | 13.81 | 13.95 | 48,902 | +0.00(+0.00%) |
Jun 27, 2017 | 14.03 | 14.48 | 13.91 | 13.95 | 22,381 | +0.00(+0.00%) |
Jun 26, 2017 | 14.24 | 14.28 | 13.87 | 13.95 | 55,165 | -0.36(-2.52%) |
Jun 23, 2017 | 14.53 | 14.63 | 14.00 | 14.31 | 88,161 | -0.23(-1.58%) |
Jun 22, 2017 | 14.49 | 14.74 | 14.30 | 14.54 | 44,462 | +0.09(+0.62%) |
Jun 21, 2017 | 15.06 | 15.14 | 14.31 | 14.45 | 50,192 | -0.60(-3.99%) |
Jun 20, 2017 | 15.42 | 15.58 | 15.00 | 15.05 | 29,587 | -0.48(-3.09%) |
Jun 19, 2017 | 15.42 | 15.66 | 14.53 | 15.53 | 66,627 | +0.10(+0.65%) |
Jun 16, 2017 | 15.13 | 15.47 | 14.82 | 15.43 | 72,342 | +0.29(+1.92%) |
Jun 15, 2017 | 15.21 | 15.34 | 15.02 | 15.14 | 35,886 | -0.25(-1.62%) |
Jun 14, 2017 | 15.84 | 16.06 | 15.00 | 15.39 | 25,988 | -0.44(-2.78%) |
Jun 13, 2017 | 15.35 | 16.21 | 15.08 | 15.83 | 35,589 | +0.48(+3.13%) |
Jun 12, 2017 | 15.92 | 15.96 | 15.20 | 15.35 | 51,565 | -0.46(-2.91%) |
Jun 09, 2017 | 15.43 | 15.99 | 15.33 | 15.81 | 69,030 | +0.40(+2.60%) |
Jun 08, 2017 | 15.37 | 15.95 | 15.31 | 15.41 | 37,880 | +0.18(+1.18%) |
Jun 07, 2017 | 15.45 | 15.47 | 14.68 | 15.23 | 25,089 | -0.53(-3.36%) |
Jun 06, 2017 | 15.58 | 15.91 | 15.26 | 15.76 | 29,358 | +0.09(+0.57%) |
Jun 05, 2017 | 15.69 | 15.87 | 15.61 | 15.67 | 22,188 | -0.09(-0.57%) |
Jun 02, 2017 | 15.67 | 15.96 | 15.58 | 15.76 | 54,423 | +0.03(+0.19%) |
Jun 01, 2017 | 15.09 | 15.92 | 15.09 | 15.73 | 39,257 | +0.74(+4.94%) |
May 31, 2017 | 15.28 | 15.28 | 14.69 | 14.99 | 29,411 | -0.40(-2.60%) |
May 30, 2017 | 15.29 | 15.68 | 14.88 | 15.39 | 30,928 | +0.01(+0.07%) |
May 26, 2017 | 15.51 | 15.61 | 15.32 | 15.38 | 26,276 | -0.15(-0.97%) |
May 25, 2017 | 15.60 | 15.79 | 15.26 | 15.53 | 33,534 | -0.14(-0.89%) |
May 24, 2017 | 15.90 | 16.12 | 15.50 | 15.67 | 23,611 | -0.17(-1.07%) |
May 23, 2017 | 15.45 | 15.90 | 15.45 | 15.84 | 31,526 | +0.58(+3.80%) |
May 22, 2017 | 15.42 | 15.42 | 15.14 | 15.26 | 36,812 | -0.07(-0.46%) |
May 19, 2017 | 15.19 | 15.55 | 14.82 | 15.33 | 36,099 | +0.23(+1.52%) |
May 18, 2017 | 15.00 | 15.37 | 14.93 | 15.10 | 48,556 | +0.07(+0.47%) |
May 17, 2017 | 14.88 | 15.23 | 14.88 | 15.03 | 46,841 | -0.16(-1.05%) |
May 16, 2017 | 15.41 | 15.41 | 15.07 | 15.19 | 29,769 | -0.20(-1.30%) |
May 15, 2017 | 15.82 | 16.00 | 15.28 | 15.39 | 27,669 | -0.24(-1.54%) |
May 12, 2017 | 15.74 | 15.86 | 15.50 | 15.63 | 26,165 | -0.20(-1.26%) |
May 11, 2017 | 16.51 | 16.51 | 15.79 | 15.83 | 21,927 | -0.64(-3.89%) |
May 10, 2017 | 16.50 | 16.52 | 16.13 | 16.47 | 44,151 | +0.05(+0.30%) |
May 09, 2017 | 16.70 | 16.88 | 16.00 | 16.42 | 39,534 | -0.47(-2.78%) |
May 08, 2017 | 15.65 | 16.94 | 15.65 | 16.89 | 55,802 | +1.19(+7.58%) |
May 05, 2017 | 14.46 | 16.16 | 14.25 | 15.70 | 45,979 | +0.90(+6.08%) |
May 04, 2017 | 15.40 | 15.40 | 14.08 | 14.80 | 83,511 | -0.66(-4.27%) |
May 03, 2017 | 15.44 | 15.65 | 15.26 | 15.46 | 70,898 | -0.02(-0.13%) |
May 02, 2017 | 16.33 | 16.64 | 15.35 | 15.48 | 59,671 | -0.91(-5.55%) |
May 01, 2017 | 16.59 | 16.60 | 16.20 | 16.39 | 27,747 | -0.15(-0.91%) |
Apr 28, 2017 | 16.65 | 16.78 | 16.11 | 16.54 | 38,151 | -0.05(-0.30%) |
Apr 27, 2017 | 16.77 | 17.04 | 16.41 | 16.59 | 34,614 | -0.25(-1.48%) |
Apr 26, 2017 | 16.60 | 17.00 | 16.60 | 16.84 | 53,080 | +0.23(+1.38%) |
Apr 25, 2017 | 15.96 | 16.76 | 15.80 | 16.61 | 33,601 | +0.76(+4.79%) |
Apr 24, 2017 | 15.63 | 16.04 | 15.32 | 15.85 | 39,461 | +0.57(+3.73%) |
Apr 21, 2017 | 15.03 | 15.63 | 14.96 | 15.28 | 43,395 | +0.20(+1.33%) |
Apr 20, 2017 | 15.38 | 15.44 | 14.99 | 15.08 | 44,352 | -0.25(-1.63%) |
Apr 19, 2017 | 15.38 | 15.45 | 14.99 | 15.33 | 44,228 | +0.03(+0.20%) |
Apr 18, 2017 | 15.46 | 15.46 | 15.07 | 15.30 | 23,151 | -0.21(-1.35%) |
Apr 17, 2017 | 15.07 | 15.65 | 14.90 | 15.51 | 48,340 | +0.56(+3.75%) |
Apr 13, 2017 | 15.06 | 15.21 | 14.80 | 14.95 | 32,713 | -0.10(-0.66%) |
Apr 12, 2017 | 15.38 | 15.56 | 14.95 | 15.05 | 19,207 | -0.29(-1.89%) |
Apr 11, 2017 | 15.23 | 15.48 | 14.93 | 15.34 | 34,896 | +0.12(+0.79%) |
Apr 10, 2017 | 15.38 | 15.66 | 15.12 | 15.22 | 30,660 | -0.07(-0.46%) |
Apr 07, 2017 | 15.68 | 15.80 | 15.20 | 15.29 | 31,342 | -0.23(-1.48%) |
Apr 06, 2017 | 14.69 | 15.72 | 14.66 | 15.52 | 41,212 | +0.92(+6.30%) |
Apr 05, 2017 | 15.50 | 15.62 | 14.52 | 14.60 | 53,879 | -0.70(-4.58%) |
Apr 04, 2017 | 15.33 | 15.67 | 15.01 | 15.30 | 35,597 | +0.02(+0.13%) |
Apr 03, 2017 | 16.36 | 16.36 | 15.28 | 15.28 | 44,920 | -0.95(-5.85%) |
Mar 31, 2017 | 15.98 | 16.28 | 15.85 | 16.23 | 58,402 | +0.17(+1.06%) |
Mar 30, 2017 | 15.94 | 16.06 | 15.39 | 16.06 | 68,850 | +0.07(+0.44%) |
Mar 29, 2017 | 15.52 | 16.12 | 15.52 | 15.99 | 64,177 | +0.35(+2.24%) |
Mar 28, 2017 | 15.02 | 15.65 | 14.74 | 15.64 | 53,369 | +0.53(+3.51%) |
Mar 27, 2017 | 14.68 | 15.17 | 14.21 | 15.11 | 53,072 | +0.02(+0.13%) |
Mar 24, 2017 | 14.86 | 15.42 | 14.70 | 15.09 | 37,909 | +0.17(+1.14%) |
Mar 23, 2017 | 14.30 | 14.93 | 14.16 | 14.92 | 32,421 | +0.50(+3.47%) |
Mar 22, 2017 | 14.95 | 15.02 | 14.15 | 14.42 | 49,463 | -0.65(-4.31%) |
Mar 21, 2017 | 15.66 | 15.66 | 14.88 | 15.07 | 35,326 | -0.53(-3.40%) |
Mar 20, 2017 | 15.73 | 15.73 | 15.12 | 15.60 | 55,929 | -0.01(-0.06%) |
Mar 17, 2017 | 15.70 | 15.90 | 15.26 | 15.61 | 175,620 | +0.05(+0.32%) |
Mar 16, 2017 | 15.64 | 15.64 | 15.11 | 15.56 | 51,295 | +0.06(+0.39%) |
Mar 15, 2017 | 14.94 | 15.63 | 14.69 | 15.50 | 73,604 | +0.71(+4.80%) |
Mar 14, 2017 | 14.54 | 14.87 | 14.14 | 14.79 | 72,873 | +0.10(+0.68%) |
Mar 13, 2017 | 14.61 | 14.82 | 14.16 | 14.69 | 51,018 | +0.12(+0.82%) |
Mar 10, 2017 | 14.29 | 14.74 | 13.82 | 14.57 | 68,937 | +0.49(+3.48%) |
Mar 09, 2017 | 14.23 | 14.30 | 13.80 | 14.08 | 50,064 | -0.25(-1.74%) |
Mar 08, 2017 | 14.81 | 14.90 | 14.26 | 14.33 | 45,822 | -0.38(-2.58%) |
Mar 07, 2017 | 15.25 | 15.38 | 14.61 | 14.71 | 45,806 | -0.50(-3.29%) |
Mar 06, 2017 | 15.31 | 15.43 | 14.56 | 15.21 | 72,295 | -0.28(-1.81%) |
Mar 03, 2017 | 15.90 | 15.97 | 15.14 | 15.49 | 70,667 | -0.41(-2.58%) |
Mar 02, 2017 | 16.47 | 16.62 | 15.84 | 15.90 | 47,655 | -0.74(-4.45%) |
Mar 01, 2017 | 16.73 | 17.63 | 16.53 | 16.64 | 69,274 | +0.13(+0.79%) |
Feb 28, 2017 | 17.50 | 17.52 | 16.41 | 16.51 | 71,723 | -1.11(-6.30%) |
Feb 27, 2017 | 17.68 | 18.00 | 17.57 | 17.62 | 59,823 | -0.14(-0.79%) |
Feb 24, 2017 | 17.64 | 17.96 | 17.56 | 17.76 | 41,588 | -0.10(-0.56%) |
Feb 23, 2017 | 18.21 | 18.21 | 17.56 | 17.86 | 30,842 | -0.13(-0.72%) |
Feb 22, 2017 | 18.88 | 18.96 | 17.87 | 17.99 | 56,800 | -0.94(-4.97%) |
Feb 21, 2017 | 18.91 | 19.53 | 18.86 | 18.93 | 41,080 | +0.05(+0.26%) |
Feb 17, 2017 | 18.88 | 18.88 | 18.88 | 0 | -0.31(-1.62%) | |
Feb 16, 2017 | 19.37 | 19.37 | 18.83 | 19.19 | 36,091 | -0.16(-0.83%) |
Feb 15, 2017 | 19.09 | 19.83 | 19.09 | 19.35 | 26,951 | +0.09(+0.47%) |
Feb 14, 2017 | 20.23 | 20.23 | 19.09 | 19.26 | 67,848 | -1.10(-5.40%) |
Feb 13, 2017 | 20.50 | 21.20 | 20.24 | 20.36 | 47,580 | -0.31(-1.50%) |
Feb 10, 2017 | 19.82 | 21.02 | 19.68 | 20.67 | 52,858 | +1.14(+5.84%) |
Feb 09, 2017 | 20.49 | 20.75 | 19.47 | 19.53 | 122,974 | -1.38(-6.60%) |
Feb 08, 2017 | 21.60 | 21.82 | 20.44 | 20.91 | 116,401 | -0.86(-3.95%) |
Feb 07, 2017 | 22.82 | 22.90 | 21.61 | 21.77 | 44,953 | -1.10(-4.81%) |
Feb 06, 2017 | 22.98 | 23.07 | 22.55 | 22.87 | 43,019 | -0.14(-0.61%) |
Feb 03, 2017 | 23.05 | 23.20 | 22.70 | 23.01 | 41,281 | +0.13(+0.57%) |
Feb 02, 2017 | 23.20 | 23.20 | 22.70 | 22.88 | 40,669 | -0.29(-1.25%) |
Feb 01, 2017 | 23.62 | 23.62 | 22.78 | 23.17 | 56,422 | -0.17(-0.73%) |
Jan 31, 2017 | 22.89 | 23.47 | 22.36 | 23.34 | 42,193 | +0.60(+2.64%) |
Jan 30, 2017 | 22.99 | 23.00 | 22.29 | 22.74 | 42,341 | -0.32(-1.39%) |
Jan 27, 2017 | 22.68 | 23.12 | 22.68 | 23.06 | 21,647 | +0.17(+0.74%) |
Jan 26, 2017 | 22.90 | 23.01 | 22.64 | 22.89 | 28,851 | +0.03(+0.13%) |
Jan 25, 2017 | 21.91 | 22.89 | 21.91 | 22.86 | 34,225 | +0.93(+4.24%) |
Jan 24, 2017 | 21.02 | 22.04 | 20.72 | 21.93 | 30,357 | +1.08(+5.18%) |
Jan 23, 2017 | 20.82 | 21.07 | 20.44 | 20.85 | 24,035 | -0.22(-1.04%) |
Jan 20, 2017 | 21.21 | 21.49 | 20.83 | 21.07 | 29,231 | +0.15(+0.72%) |
Jan 19, 2017 | 21.42 | 21.73 | 20.54 | 20.92 | 35,826 | -0.47(-2.20%) |
Jan 18, 2017 | 21.43 | 21.68 | 21.26 | 21.39 | 17,495 | -0.17(-0.79%) |
Jan 17, 2017 | 21.71 | 21.81 | 21.37 | 21.56 | 38,121 | -0.03(-0.14%) |
Jan 13, 2017 | 21.59 | 21.59 | 21.59 | 0 | -0.10(-0.46%) | |
Jan 12, 2017 | 22.51 | 22.51 | 21.53 | 21.69 | 24,067 | -0.59(-2.65%) |
Jan 11, 2017 | 22.19 | 22.63 | 22.09 | 22.28 | 28,231 | +0.24(+1.09%) |
Jan 10, 2017 | 22.94 | 22.94 | 21.76 | 22.04 | 55,613 | -0.75(-3.29%) |
Jan 09, 2017 | 23.22 | 24.05 | 22.44 | 22.79 | 38,417 | -0.65(-2.77%) |
Jan 06, 2017 | 24.01 | 24.01 | 23.30 | 23.44 | 42,377 | -0.46(-1.92%) |
Jan 05, 2017 | 22.94 | 24.37 | 22.90 | 23.90 | 87,673 | +0.94(+4.09%) |
Jan 04, 2017 | 21.73 | 23.00 | 21.51 | 22.96 | 65,070 | +1.24(+5.71%) |
Jan 03, 2017 | 20.86 | 22.43 | 20.86 | 21.72 | 80,856 | +1.36(+6.68%) |
Dec 30, 2016 | 20.36 | 20.36 | 20.36 | 0 | -0.50(-2.40%) | |
Dec 29, 2016 | 19.97 | 20.90 | 19.80 | 20.86 | 90,035 | +0.73(+3.63%) |
Dec 28, 2016 | 22.07 | 22.09 | 19.93 | 20.13 | 119,152 | -2.01(-9.08%) |
Dec 27, 2016 | 22.10 | 23.00 | 22.04 | 22.14 | 50,919 | +0.08(+0.36%) |
Dec 23, 2016 | 22.06 | 22.06 | 22.06 | 0 | -0.35(-1.56%) | |
Dec 22, 2016 | 22.77 | 22.83 | 22.35 | 22.41 | 37,747 | -0.23(-1.02%) |
Dec 21, 2016 | 22.52 | 22.77 | 22.31 | 22.64 | 36,715 | +0.23(+1.03%) |
Dec 20, 2016 | 22.09 | 22.61 | 21.45 | 22.41 | 60,128 | +0.51(+2.33%) |
Dec 19, 2016 | 22.47 | 23.20 | 21.89 | 21.90 | 72,397 | -0.60(-2.67%) |
Dec 16, 2016 | 22.39 | 22.83 | 22.00 | 22.50 | 279,928 | +0.31(+1.40%) |
Dec 15, 2016 | 21.70 | 22.46 | 21.40 | 22.19 | 50,268 | +0.39(+1.79%) |
Dec 14, 2016 | 21.75 | 22.34 | 21.75 | 21.80 | 54,474 | -0.19(-0.86%) |
Dec 13, 2016 | 22.03 | 22.48 | 21.65 | 21.99 | 83,217 | +0.03(+0.14%) |
Dec 12, 2016 | 21.93 | 22.35 | 21.70 | 21.96 | 76,213 | -0.02(-0.09%) |
Dec 09, 2016 | 22.28 | 22.39 | 21.85 | 21.98 | 63,601 | -0.05(-0.23%) |
Dec 08, 2016 | 22.17 | 22.44 | 21.65 | 22.03 | 61,228 | -0.03(-0.14%) |
Dec 07, 2016 | 21.99 | 22.34 | 21.73 | 22.06 | 43,693 | -0.03(-0.14%) |
Dec 06, 2016 | 21.84 | 22.20 | 21.57 | 22.09 | 55,738 | +0.11(+0.50%) |
Dec 05, 2016 | 20.63 | 22.13 | 20.63 | 21.98 | 134,912 | +1.53(+7.48%) |
Dec 02, 2016 | 20.75 | 20.97 | 20.29 | 20.45 | 43,137 | -0.40(-1.92%) |
Dec 01, 2016 | 21.53 | 21.53 | 20.72 | 20.85 | 66,390 | -0.32(-1.51%) |
Nov 30, 2016 | 20.69 | 21.65 | 20.69 | 21.17 | 91,085 | +0.91(+4.49%) |
Nov 29, 2016 | 20.62 | 20.72 | 19.96 | 20.26 | 57,638 | -0.53(-2.55%) |
Nov 28, 2016 | 21.41 | 21.43 | 20.52 | 20.79 | 49,633 | -0.46(-2.16%) |
Nov 25, 2016 | 21.02 | 21.42 | 20.80 | 21.25 | 28,271 | +0.12(+0.57%) |
Nov 23, 2016 | 21.13 | 21.13 | 21.13 | 0 | -0.12(-0.56%) | |
Nov 22, 2016 | 21.12 | 21.81 | 21.06 | 21.25 | 129,516 | +0.20(+0.95%) |
Nov 21, 2016 | 21.65 | 21.71 | 20.94 | 21.05 | 79,551 | -0.28(-1.31%) |
Nov 18, 2016 | 19.69 | 21.44 | 19.55 | 21.33 | 81,242 | +1.81(+9.27%) |
Nov 17, 2016 | 20.60 | 21.00 | 19.36 | 19.52 | 92,116 | -1.90(-8.87%) |
Nov 16, 2016 | 21.26 | 22.02 | 20.81 | 21.42 | 116,931 | -0.23(-1.06%) |
Nov 15, 2016 | 21.98 | 22.54 | 21.17 | 21.65 | 75,323 | -0.14(-0.64%) |
Nov 14, 2016 | 22.03 | 22.30 | 21.36 | 21.79 | 87,280 | -0.12(-0.55%) |
Nov 11, 2016 | 21.84 | 22.27 | 21.34 | 21.91 | 110,762 | +0.05(+0.23%) |
Nov 10, 2016 | 21.00 | 22.36 | 20.91 | 21.86 | 140,337 | +0.99(+4.74%) |
Nov 09, 2016 | 19.41 | 20.88 | 19.30 | 20.87 | 83,390 | +1.46(+7.52%) |
Nov 08, 2016 | 19.23 | 19.62 | 18.95 | 19.41 | 33,279 | +0.08(+0.41%) |
Nov 07, 2016 | 18.80 | 19.50 | 18.64 | 19.33 | 102,278 | +0.78(+4.20%) |
Nov 04, 2016 | 18.38 | 18.76 | 18.23 | 18.55 | 37,293 | +0.08(+0.43%) |
Nov 03, 2016 | 18.32 | 18.68 | 17.90 | 18.47 | 46,325 | +0.24(+1.32%) |
Nov 02, 2016 | 18.08 | 18.40 | 18.08 | 18.23 | 71,486 | -0.05(-0.27%) |
Nov 01, 2016 | 18.62 | 18.72 | 18.09 | 18.28 | 48,446 | -0.15(-0.81%) |
Oct 31, 2016 | 18.37 | 18.55 | 18.13 | 18.43 | 45,761 | -0.14(-0.75%) |
Oct 28, 2016 | 18.66 | 18.95 | 18.26 | 18.57 | 48,922 | -0.17(-0.91%) |
Oct 27, 2016 | 18.55 | 18.83 | 18.38 | 18.74 | 26,954 | +0.45(+2.46%) |
Oct 26, 2016 | 18.09 | 18.56 | 17.75 | 18.29 | 40,453 | -0.01(-0.05%) |
Oct 25, 2016 | 18.28 | 18.58 | 18.16 | 18.30 | 36,312 | -0.07(-0.38%) |
Oct 24, 2016 | 17.62 | 18.57 | 17.58 | 18.37 | 44,462 | +0.75(+4.26%) |
Oct 21, 2016 | 17.29 | 17.94 | 17.21 | 17.62 | 45,611 | +0.03(+0.17%) |
Oct 20, 2016 | 17.49 | 17.78 | 16.77 | 17.59 | 38,036 | -0.08(-0.45%) |
Oct 19, 2016 | 17.60 | 18.02 | 17.55 | 17.67 | 45,107 | +0.21(+1.20%) |
Oct 18, 2016 | 17.73 | 17.89 | 17.08 | 17.46 | 41,354 | +0.06(+0.34%) |
Oct 17, 2016 | 17.44 | 17.82 | 16.91 | 17.40 | 36,117 | -0.05(-0.29%) |
Oct 14, 2016 | 17.86 | 18.06 | 17.14 | 17.45 | 40,059 | -0.28(-1.58%) |
Oct 13, 2016 | 18.79 | 18.94 | 17.48 | 17.73 | 102,465 | -1.19(-6.29%) |
Oct 12, 2016 | 18.84 | 19.13 | 18.56 | 18.92 | 31,535 | -0.04(-0.21%) |
Oct 11, 2016 | 19.45 | 19.45 | 18.54 | 18.96 | 36,565 | -0.52(-2.67%) |
Oct 10, 2016 | 19.64 | 19.91 | 19.11 | 19.48 | 54,891 | +0.17(+0.88%) |
Oct 07, 2016 | 19.65 | 19.76 | 19.02 | 19.31 | 56,349 | -0.41(-2.08%) |
Oct 06, 2016 | 20.35 | 20.62 | 19.63 | 19.72 | 51,712 | -0.46(-2.28%) |
Oct 05, 2016 | 19.66 | 20.46 | 19.07 | 20.18 | 62,177 | +0.81(+4.18%) |
Oct 04, 2016 | 19.44 | 19.52 | 18.66 | 19.37 | 38,088 | +0.13(+0.68%) |
Oct 03, 2016 | 19.50 | 19.85 | 19.18 | 19.24 | 51,967 | -0.24(-1.23%) |
Sep 30, 2016 | 19.56 | 19.80 | 19.32 | 19.48 | 76,174 | +0.10(+0.52%) |
Sep 29, 2016 | 19.18 | 19.96 | 19.10 | 19.38 | 43,132 | +0.29(+1.52%) |
Sep 28, 2016 | 18.79 | 19.43 | 18.56 | 19.09 | 79,484 | +0.43(+2.30%) |
Sep 27, 2016 | 18.33 | 19.01 | 18.32 | 18.66 | 55,343 | +0.05(+0.27%) |
Sep 26, 2016 | 18.22 | 19.03 | 18.22 | 18.61 | 74,415 | +0.47(+2.59%) |
Sep 23, 2016 | 18.29 | 18.50 | 17.71 | 18.14 | 43,800 | -0.32(-1.73%) |
Sep 22, 2016 | 18.04 | 18.48 | 17.84 | 18.46 | 58,960 | +0.79(+4.44%) |
Sep 21, 2016 | 17.13 | 17.91 | 17.13 | 17.68 | 59,358 | +0.82(+4.90%) |
Sep 20, 2016 | 16.98 | 16.98 | 16.45 | 16.85 | 42,838 | -0.15(-0.88%) |
Sep 19, 2016 | 17.58 | 17.86 | 16.77 | 17.00 | 58,288 | -0.37(-2.13%) |
Sep 16, 2016 | 17.28 | 17.49 | 16.96 | 17.37 | 82,719 | -0.07(-0.40%) |
Sep 15, 2016 | 17.17 | 17.51 | 17.10 | 17.44 | 22,982 | +0.39(+2.29%) |
Sep 14, 2016 | 17.29 | 17.42 | 16.89 | 17.05 | 35,567 | -0.07(-0.41%) |
Sep 13, 2016 | 17.58 | 17.61 | 17.05 | 17.12 | 56,445 | -0.82(-4.57%) |
Sep 12, 2016 | 17.19 | 17.95 | 17.11 | 17.94 | 42,607 | +0.55(+3.16%) |
Sep 09, 2016 | 18.22 | 18.49 | 17.27 | 17.39 | 66,734 | -1.19(-6.40%) |
Sep 08, 2016 | 18.16 | 18.70 | 18.09 | 18.58 | 57,895 | +0.62(+3.45%) |
Sep 07, 2016 | 18.67 | 18.67 | 17.91 | 17.96 | 63,207 | -0.50(-2.71%) |
Sep 06, 2016 | 18.14 | 18.55 | 17.91 | 18.46 | 65,764 | +0.26(+1.43%) |
Sep 02, 2016 | 17.67 | 18.20 | 18.20 | 18.20 | 54,100 | +0.79(+4.54%) |
Sep 01, 2016 | 17.58 | 17.91 | 17.08 | 17.41 | 72,954 | -0.26(-1.47%) |
Aug 31, 2016 | 17.95 | 18.54 | 17.66 | 17.67 | 70,028 | -0.37(-2.05%) |
Aug 30, 2016 | 19.03 | 19.10 | 17.91 | 18.04 | 58,026 | -0.81(-4.30%) |
Aug 29, 2016 | 18.68 | 19.23 | 18.31 | 18.85 | 119,417 | +0.14(+0.75%) |
Aug 26, 2016 | 18.20 | 18.95 | 18.08 | 18.71 | 51,562 | +0.61(+3.37%) |
Aug 25, 2016 | 17.92 | 18.70 | 17.92 | 18.10 | 111,309 | +0.08(+0.44%) |
Aug 24, 2016 | 18.05 | 18.45 | 17.02 | 18.02 | 173,849 | -0.19(-1.04%) |
Aug 23, 2016 | 17.60 | 18.46 | 17.60 | 18.21 | 167,017 | +0.62(+3.52%) |
Aug 22, 2016 | 17.13 | 17.66 | 16.99 | 17.59 | 162,024 | +0.34(+1.97%) |
Aug 19, 2016 | 17.12 | 17.53 | 16.65 | 17.25 | 93,533 | +0.10(+0.58%) |
Aug 18, 2016 | 16.98 | 17.66 | 16.72 | 17.15 | 65,968 | +0.19(+1.12%) |
Aug 17, 2016 | 17.23 | 17.70 | 16.72 | 16.96 | 76,640 | -0.24(-1.40%) |
Aug 16, 2016 | 18.10 | 18.77 | 17.03 | 17.20 | 120,316 | -1.00(-5.49%) |
Aug 15, 2016 | 17.87 | 18.60 | 17.65 | 18.20 | 130,275 | +0.71(+4.06%) |
Aug 12, 2016 | 17.48 | 17.81 | 17.13 | 17.49 | 56,765 | +0.03(+0.17%) |
Aug 11, 2016 | 17.63 | 17.90 | 17.41 | 17.46 | 102,847 | +0.04(+0.23%) |
Aug 10, 2016 | 17.25 | 17.53 | 17.16 | 17.42 | 45,090 | +0.21(+1.22%) |
Aug 09, 2016 | 17.13 | 17.36 | 16.85 | 17.21 | 58,239 | +0.14(+0.82%) |
Aug 08, 2016 | 17.30 | 17.64 | 16.97 | 17.07 | 71,889 | -0.12(-0.70%) |
Aug 05, 2016 | 14.83 | 17.18 | 14.51 | 17.19 | 100,644 | +1.25(+7.84%) |
Aug 04, 2016 | 15.81 | 16.05 | 15.47 | 15.94 | 83,390 | +0.08(+0.50%) |
Aug 03, 2016 | 15.43 | 15.98 | 15.06 | 15.86 | 52,572 | +0.35(+2.26%) |
Aug 02, 2016 | 15.83 | 16.19 | 15.00 | 15.51 | 79,182 | -0.18(-1.15%) |
Aug 01, 2016 | 16.39 | 16.57 | 15.53 | 15.69 | 72,103 | -0.81(-4.91%) |
Jul 29, 2016 | 15.77 | 16.64 | 15.56 | 16.50 | 57,272 | +0.56(+3.51%) |
Jul 28, 2016 | 16.04 | 16.29 | 15.60 | 15.94 | 31,812 | -0.09(-0.56%) |
Jul 27, 2016 | 16.04 | 16.90 | 15.90 | 16.03 | 55,372 | +0.11(+0.69%) |
Jul 26, 2016 | 15.40 | 16.07 | 15.40 | 15.92 | 37,880 | +0.44(+2.84%) |
Jul 25, 2016 | 16.04 | 16.04 | 15.36 | 15.48 | 66,801 | -0.72(-4.44%) |
Jul 22, 2016 | 16.22 | 16.26 | 15.70 | 16.20 | 35,132 | +0.02(+0.12%) |
Jul 21, 2016 | 16.43 | 16.70 | 16.06 | 16.18 | 33,233 | -0.23(-1.40%) |
Jul 20, 2016 | 16.08 | 16.47 | 16.05 | 16.41 | 51,908 | +0.24(+1.48%) |
Jul 19, 2016 | 16.64 | 16.64 | 16.14 | 16.17 | 43,370 | -0.54(-3.23%) |
Jul 18, 2016 | 16.37 | 16.82 | 16.21 | 16.71 | 78,723 | +0.12(+0.72%) |
Jul 15, 2016 | 16.92 | 16.92 | 16.42 | 16.59 | 42,257 | -0.07(-0.42%) |
Jul 14, 2016 | 17.33 | 17.33 | 16.01 | 16.66 | 64,517 | -0.38(-2.23%) |
Jul 13, 2016 | 17.65 | 17.78 | 16.95 | 17.04 | 92,509 | -0.64(-3.62%) |
Jul 12, 2016 | 17.02 | 17.84 | 16.80 | 17.68 | 96,877 | +0.96(+5.74%) |
Jul 11, 2016 | 16.80 | 16.86 | 16.31 | 16.72 | 58,997 | +0.09(+0.54%) |
Jul 08, 2016 | 16.10 | 16.72 | 15.90 | 16.63 | 84,901 | +0.73(+4.59%) |
Jul 07, 2016 | 16.42 | 16.75 | 15.62 | 15.90 | 76,934 | -0.27(-1.67%) |
Jul 05, 2016 | 17.06 | 17.06 | 15.80 | 16.17 | 65,828 | -1.26(-7.23%) |