Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.45 | 14.59 | 13.65 | 14.15 | 184,278 | -0.40(-2.75%) |
Apr 27, 2017 | 15.00 | 15.97 | 14.45 | 14.55 | 234,386 | -1.40(-8.78%) |
Apr 26, 2017 | 16.15 | 16.50 | 15.95 | 15.95 | 71,758 | -0.10(-0.62%) |
Apr 25, 2017 | 16.15 | 16.45 | 15.85 | 16.05 | 35,767 | -0.05(-0.31%) |
Apr 24, 2017 | 16.15 | 16.27 | 16.05 | 16.10 | 33,821 | +0.25(+1.58%) |
Apr 21, 2017 | 15.90 | 16.10 | 15.85 | 15.85 | 29,821 | -0.15(-0.94%) |
Apr 20, 2017 | 15.60 | 16.05 | 15.60 | 16.00 | 35,927 | +0.40(+2.56%) |
Apr 19, 2017 | 15.60 | 16.05 | 15.50 | 15.60 | 31,966 | -0.20(-1.27%) |
Apr 18, 2017 | 15.40 | 15.85 | 15.40 | 15.80 | 30,193 | +0.30(+1.94%) |
Apr 17, 2017 | 15.20 | 15.50 | 15.20 | 15.50 | 21,526 | +0.25(+1.64%) |
Apr 13, 2017 | 15.20 | 15.40 | 15.15 | 15.25 | 35,387 | +0.20(+1.33%) |
Apr 12, 2017 | 15.35 | 15.38 | 15.00 | 15.05 | 29,952 | -0.30(-1.95%) |
Apr 11, 2017 | 14.95 | 15.45 | 14.80 | 15.35 | 41,009 | +0.40(+2.68%) |
Apr 10, 2017 | 15.35 | 15.50 | 14.90 | 14.95 | 41,884 | -0.30(-1.97%) |
Apr 07, 2017 | 15.40 | 15.75 | 15.15 | 15.25 | 40,345 | -0.25(-1.61%) |
Apr 06, 2017 | 15.00 | 15.60 | 14.80 | 15.50 | 91,905 | +0.60(+4.03%) |
Apr 05, 2017 | 15.40 | 15.70 | 14.85 | 14.90 | 79,706 | -0.45(-2.93%) |
Apr 04, 2017 | 16.00 | 16.15 | 15.20 | 15.35 | 76,534 | -0.75(-4.66%) |
Apr 03, 2017 | 16.45 | 16.50 | 16.00 | 16.10 | 61,000 | -0.35(-2.13%) |
Mar 31, 2017 | 16.55 | 16.95 | 16.40 | 16.45 | 46,601 | -0.25(-1.50%) |
Mar 30, 2017 | 16.60 | 16.75 | 16.50 | 16.70 | 30,812 | +0.05(+0.30%) |
Mar 29, 2017 | 16.70 | 16.80 | 16.65 | 16.65 | 21,022 | -0.10(-0.60%) |
Mar 28, 2017 | 16.65 | 16.90 | 16.65 | 16.75 | 25,890 | +0.05(+0.30%) |
Mar 27, 2017 | 16.55 | 16.80 | 16.55 | 16.70 | 23,863 | +0.00(+0.00%) |
Mar 24, 2017 | 16.90 | 16.90 | 16.60 | 16.70 | 21,962 | -0.20(-1.18%) |
Mar 23, 2017 | 16.85 | 17.18 | 16.75 | 16.90 | 25,583 | +0.05(+0.30%) |
Mar 22, 2017 | 17.00 | 17.10 | 16.65 | 16.85 | 44,168 | -0.05(-0.30%) |
Mar 21, 2017 | 17.40 | 17.65 | 16.90 | 16.90 | 40,457 | -0.45(-2.59%) |
Mar 20, 2017 | 17.30 | 17.65 | 17.15 | 17.35 | 36,534 | +0.00(+0.00%) |
Mar 17, 2017 | 17.00 | 17.65 | 17.00 | 17.35 | 62,818 | +0.30(+1.76%) |
Mar 16, 2017 | 16.95 | 17.10 | 16.88 | 17.05 | 25,031 | +0.05(+0.29%) |
Mar 15, 2017 | 17.10 | 17.15 | 16.80 | 17.00 | 24,643 | -0.05(-0.29%) |
Mar 14, 2017 | 17.05 | 17.25 | 16.80 | 17.05 | 37,620 | -0.05(-0.29%) |
Mar 13, 2017 | 17.20 | 17.55 | 16.75 | 17.10 | 33,620 | -0.15(-0.87%) |
Mar 10, 2017 | 17.40 | 17.55 | 17.20 | 17.25 | 32,490 | +0.00(+0.00%) |
Mar 09, 2017 | 17.25 | 17.35 | 17.10 | 17.25 | 44,078 | +0.00(+0.00%) |
Mar 08, 2017 | 17.10 | 17.30 | 16.90 | 17.25 | 47,119 | +0.20(+1.17%) |
Mar 07, 2017 | 17.15 | 17.35 | 16.90 | 17.05 | 43,958 | -0.20(-1.16%) |
Mar 06, 2017 | 16.35 | 17.30 | 16.33 | 17.25 | 91,227 | +0.65(+3.92%) |
Mar 03, 2017 | 16.45 | 16.60 | 16.45 | 16.60 | 24,290 | +0.10(+0.61%) |
Mar 02, 2017 | 16.70 | 16.70 | 16.50 | 16.50 | 40,704 | -0.20(-1.20%) |
Mar 01, 2017 | 16.65 | 16.70 | 16.35 | 16.70 | 80,682 | +0.35(+2.14%) |
Feb 28, 2017 | 16.25 | 16.40 | 16.25 | 16.35 | 56,773 | -0.05(-0.30%) |
Feb 27, 2017 | 16.30 | 16.55 | 16.29 | 16.40 | 47,604 | -0.05(-0.30%) |
Feb 24, 2017 | 16.20 | 16.45 | 16.05 | 16.45 | 43,289 | +0.27(+1.70%) |
Feb 23, 2017 | 16.25 | 16.30 | 15.90 | 16.18 | 50,764 | -0.07(-0.46%) |
Feb 22, 2017 | 16.40 | 16.57 | 16.23 | 16.25 | 49,186 | -0.20(-1.22%) |
Feb 21, 2017 | 16.65 | 16.70 | 16.30 | 16.45 | 61,319 | -0.15(-0.90%) |
Feb 17, 2017 | 16.60 | 16.60 | 16.60 | 0 | +0.60(+3.75%) | |
Feb 16, 2017 | 16.25 | 16.25 | 15.63 | 16.00 | 56,840 | -0.20(-1.23%) |
Feb 15, 2017 | 16.65 | 16.80 | 16.05 | 16.20 | 62,552 | -0.55(-3.28%) |
Feb 14, 2017 | 16.50 | 16.75 | 16.25 | 16.75 | 80,542 | +0.25(+1.52%) |
Feb 13, 2017 | 15.90 | 16.50 | 15.60 | 16.50 | 113,398 | +0.65(+4.10%) |
Feb 10, 2017 | 16.10 | 16.20 | 15.65 | 15.85 | 61,281 | -0.15(-0.94%) |
Feb 09, 2017 | 15.90 | 16.30 | 15.80 | 16.00 | 73,370 | +0.30(+1.91%) |
Feb 08, 2017 | 15.95 | 16.05 | 15.00 | 15.70 | 184,376 | -0.40(-2.48%) |
Feb 07, 2017 | 16.45 | 16.65 | 15.75 | 16.10 | 138,640 | -0.45(-2.72%) |
Feb 06, 2017 | 17.10 | 17.15 | 16.50 | 16.55 | 140,282 | -0.60(-3.50%) |
Feb 03, 2017 | 17.80 | 17.80 | 17.00 | 17.15 | 78,063 | -0.50(-2.83%) |
Feb 02, 2017 | 17.55 | 17.75 | 17.32 | 17.65 | 54,416 | +0.25(+1.44%) |
Feb 01, 2017 | 17.05 | 17.75 | 17.01 | 17.40 | 111,009 | +0.20(+1.16%) |
Jan 31, 2017 | 17.45 | 17.75 | 17.15 | 17.20 | 177,973 | -0.55(-3.10%) |
Jan 30, 2017 | 18.00 | 18.05 | 17.45 | 17.75 | 92,666 | -0.45(-2.47%) |
Jan 27, 2017 | 18.55 | 18.60 | 18.00 | 18.20 | 52,709 | -0.65(-3.45%) |
Jan 26, 2017 | 17.30 | 18.90 | 17.00 | 18.85 | 215,260 | -0.05(-0.26%) |
Jan 25, 2017 | 19.25 | 19.45 | 18.75 | 18.90 | 83,644 | -0.25(-1.31%) |
Jan 24, 2017 | 19.00 | 19.30 | 18.95 | 19.15 | 108,816 | +0.15(+0.79%) |
Jan 23, 2017 | 19.25 | 19.35 | 19.00 | 19.00 | 63,788 | -0.35(-1.81%) |
Jan 20, 2017 | 19.25 | 19.80 | 19.25 | 19.35 | 34,179 | +0.05(+0.26%) |
Jan 19, 2017 | 19.90 | 19.90 | 19.00 | 19.30 | 42,096 | -0.50(-2.53%) |
Jan 18, 2017 | 19.95 | 19.95 | 19.70 | 19.80 | 52,113 | -0.05(-0.25%) |
Jan 17, 2017 | 20.00 | 20.15 | 19.70 | 19.85 | 47,427 | -0.45(-2.22%) |
Jan 13, 2017 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 20.35 | 20.62 | 20.13 | 20.30 | 35,889 | -0.05(-0.25%) |
Jan 11, 2017 | 20.95 | 20.95 | 20.30 | 20.35 | 73,868 | -0.65(-3.10%) |
Jan 10, 2017 | 20.50 | 21.00 | 20.50 | 21.00 | 40,582 | +0.30(+1.45%) |
Jan 09, 2017 | 20.55 | 20.80 | 20.55 | 20.70 | 13,180 | -0.10(-0.48%) |
Jan 06, 2017 | 21.30 | 21.30 | 20.60 | 20.80 | 21,701 | -0.50(-2.35%) |
Jan 05, 2017 | 21.40 | 21.50 | 21.10 | 21.30 | 25,261 | +0.00(+0.00%) |
Jan 04, 2017 | 21.40 | 21.40 | 20.80 | 21.30 | 17,945 | +0.15(+0.71%) |
Jan 03, 2017 | 21.00 | 21.20 | 19.75 | 21.15 | 84,313 | +0.45(+2.17%) |
Dec 30, 2016 | 20.70 | 20.70 | 20.70 | 0 | -0.55(-2.59%) | |
Dec 29, 2016 | 21.30 | 21.30 | 21.15 | 21.25 | 18,283 | +0.15(+0.71%) |
Dec 28, 2016 | 21.35 | 21.35 | 21.10 | 21.10 | 15,275 | -0.25(-1.17%) |
Dec 27, 2016 | 21.05 | 21.60 | 20.75 | 21.35 | 24,100 | -0.10(-0.47%) |
Dec 23, 2016 | 21.45 | 21.45 | 21.45 | 0 | +0.40(+1.90%) | |
Dec 22, 2016 | 21.00 | 21.25 | 20.75 | 21.05 | 25,067 | +0.10(+0.48%) |
Dec 21, 2016 | 21.20 | 21.22 | 20.60 | 20.95 | 47,546 | -0.15(-0.71%) |
Dec 20, 2016 | 20.65 | 21.10 | 20.40 | 21.10 | 29,059 | +0.60(+2.93%) |
Dec 19, 2016 | 19.95 | 20.70 | 19.95 | 20.50 | 50,503 | +0.45(+2.24%) |
Dec 16, 2016 | 20.90 | 20.90 | 19.98 | 20.05 | 79,833 | -0.75(-3.61%) |
Dec 15, 2016 | 20.55 | 21.15 | 20.45 | 20.80 | 74,268 | +0.25(+1.22%) |
Dec 14, 2016 | 21.25 | 21.30 | 20.30 | 20.55 | 39,521 | -0.55(-2.61%) |
Dec 13, 2016 | 20.30 | 21.10 | 20.25 | 21.10 | 95,438 | +0.85(+4.20%) |
Dec 12, 2016 | 20.15 | 20.30 | 20.10 | 20.25 | 41,894 | +0.20(+1.00%) |
Dec 09, 2016 | 20.00 | 20.15 | 19.90 | 20.05 | 34,307 | +0.10(+0.50%) |
Dec 08, 2016 | 19.90 | 20.25 | 19.85 | 19.95 | 88,246 | +0.05(+0.25%) |
Dec 07, 2016 | 19.95 | 20.02 | 19.11 | 19.90 | 70,007 | -0.05(-0.25%) |
Dec 06, 2016 | 19.60 | 19.95 | 19.50 | 19.95 | 42,399 | +0.45(+2.31%) |
Dec 05, 2016 | 19.00 | 19.50 | 18.95 | 19.50 | 27,893 | +0.55(+2.90%) |
Dec 02, 2016 | 19.00 | 19.00 | 18.70 | 18.95 | 18,178 | -0.15(-0.79%) |
Dec 01, 2016 | 19.35 | 19.65 | 18.90 | 19.10 | 29,303 | -0.10(-0.52%) |
Nov 30, 2016 | 19.95 | 19.95 | 19.00 | 19.20 | 29,007 | -0.55(-2.78%) |
Nov 29, 2016 | 19.50 | 20.00 | 19.38 | 19.75 | 106,449 | +0.40(+2.07%) |
Nov 28, 2016 | 19.35 | 19.40 | 19.03 | 19.35 | 37,967 | -0.10(-0.51%) |
Nov 25, 2016 | 19.55 | 19.55 | 18.93 | 19.45 | 23,051 | +0.05(+0.26%) |
Nov 23, 2016 | 19.40 | 19.40 | 19.40 | 0 | +0.10(+0.52%) | |
Nov 22, 2016 | 19.00 | 19.65 | 18.75 | 19.30 | 50,764 | -0.25(-1.28%) |
Nov 21, 2016 | 19.75 | 19.85 | 19.40 | 19.55 | 52,767 | -0.05(-0.26%) |
Nov 18, 2016 | 19.20 | 19.60 | 18.82 | 19.60 | 45,709 | +0.40(+2.08%) |
Nov 17, 2016 | 19.35 | 19.35 | 18.90 | 19.20 | 37,161 | +0.00(+0.00%) |
Nov 16, 2016 | 18.95 | 19.30 | 18.95 | 19.20 | 59,794 | +0.30(+1.59%) |
Nov 15, 2016 | 19.10 | 19.10 | 18.35 | 18.90 | 39,048 | -0.55(-2.83%) |
Nov 14, 2016 | 19.35 | 19.50 | 18.90 | 19.45 | 50,714 | +0.20(+1.04%) |
Nov 11, 2016 | 18.70 | 19.25 | 18.27 | 19.25 | 75,333 | +0.55(+2.94%) |
Nov 10, 2016 | 17.70 | 18.80 | 17.35 | 18.70 | 49,738 | +0.25(+1.36%) |
Nov 09, 2016 | 16.55 | 18.55 | 16.45 | 18.45 | 61,864 | +1.60(+9.50%) |
Nov 08, 2016 | 16.85 | 17.05 | 16.35 | 16.85 | 24,085 | -0.05(-0.30%) |
Nov 07, 2016 | 16.80 | 17.00 | 16.40 | 16.90 | 20,707 | +0.55(+3.36%) |
Nov 04, 2016 | 16.54 | 16.60 | 16.10 | 16.35 | 19,398 | +0.10(+0.62%) |
Nov 03, 2016 | 16.25 | 16.47 | 16.15 | 16.25 | 29,713 | -0.05(-0.31%) |
Nov 02, 2016 | 16.25 | 16.55 | 16.15 | 16.30 | 23,877 | -0.05(-0.31%) |
Nov 01, 2016 | 16.80 | 16.80 | 16.20 | 16.35 | 21,366 | -0.40(-2.39%) |
Oct 31, 2016 | 16.70 | 17.00 | 16.40 | 16.75 | 19,128 | +0.30(+1.82%) |
Oct 28, 2016 | 16.10 | 17.10 | 16.00 | 16.45 | 26,790 | +0.20(+1.23%) |
Oct 27, 2016 | 17.65 | 18.15 | 16.15 | 16.25 | 77,302 | -1.25(-7.14%) |
Oct 26, 2016 | 18.20 | 18.20 | 17.35 | 17.50 | 71,375 | -0.90(-4.89%) |
Oct 25, 2016 | 18.30 | 18.40 | 18.15 | 18.40 | 14,189 | +0.20(+1.10%) |
Oct 24, 2016 | 18.15 | 18.35 | 17.90 | 18.20 | 25,547 | +0.25(+1.39%) |
Oct 21, 2016 | 18.10 | 18.25 | 17.80 | 17.95 | 18,928 | -0.25(-1.37%) |
Oct 20, 2016 | 18.25 | 18.30 | 18.00 | 18.20 | 26,337 | -0.15(-0.82%) |
Oct 19, 2016 | 18.25 | 18.40 | 18.00 | 18.35 | 16,861 | +0.05(+0.27%) |
Oct 18, 2016 | 18.25 | 18.50 | 17.95 | 18.30 | 15,168 | +0.35(+1.95%) |
Oct 17, 2016 | 18.20 | 18.20 | 17.77 | 17.95 | 18,478 | -0.16(-0.88%) |
Oct 14, 2016 | 18.27 | 18.36 | 18.01 | 18.11 | 8,694 | -0.03(-0.17%) |
Oct 13, 2016 | 18.44 | 18.53 | 18.08 | 18.14 | 30,708 | -0.51(-2.73%) |
Oct 12, 2016 | 18.50 | 18.78 | 18.34 | 18.65 | 17,284 | +0.08(+0.43%) |
Oct 11, 2016 | 18.75 | 18.75 | 18.36 | 18.57 | 15,684 | -0.30(-1.59%) |
Oct 10, 2016 | 18.79 | 18.98 | 18.79 | 18.87 | 9,968 | +0.11(+0.59%) |
Oct 07, 2016 | 18.42 | 18.79 | 18.42 | 18.76 | 7,251 | +0.18(+0.97%) |
Oct 06, 2016 | 18.71 | 18.71 | 18.40 | 18.58 | 14,850 | -0.06(-0.32%) |
Oct 05, 2016 | 18.75 | 18.75 | 18.48 | 18.64 | 12,425 | +0.17(+0.92%) |
Oct 04, 2016 | 18.50 | 18.53 | 18.30 | 18.47 | 20,667 | +0.04(+0.22%) |
Oct 03, 2016 | 18.65 | 18.71 | 18.35 | 18.43 | 16,831 | -0.37(-1.97%) |
Sep 30, 2016 | 18.68 | 18.88 | 18.34 | 18.80 | 26,617 | +0.51(+2.79%) |
Sep 29, 2016 | 18.57 | 18.65 | 18.22 | 18.29 | 21,144 | -0.33(-1.77%) |
Sep 28, 2016 | 18.51 | 18.65 | 18.45 | 18.62 | 12,596 | +0.03(+0.16%) |
Sep 27, 2016 | 18.65 | 19.03 | 18.47 | 18.59 | 59,713 | +0.02(+0.11%) |
Sep 26, 2016 | 18.50 | 18.76 | 18.32 | 18.57 | 36,332 | +0.04(+0.22%) |
Sep 23, 2016 | 19.00 | 19.27 | 18.48 | 18.53 | 15,602 | -0.46(-2.42%) |
Sep 22, 2016 | 18.80 | 19.39 | 18.80 | 18.99 | 70,255 | +0.36(+1.93%) |
Sep 21, 2016 | 18.64 | 18.86 | 18.50 | 18.63 | 17,635 | +0.09(+0.49%) |
Sep 20, 2016 | 18.77 | 18.77 | 18.29 | 18.54 | 11,770 | -0.08(-0.43%) |
Sep 19, 2016 | 18.45 | 18.87 | 18.45 | 18.62 | 16,365 | +0.18(+0.98%) |
Sep 16, 2016 | 18.35 | 18.57 | 18.26 | 18.44 | 64,299 | +0.13(+0.71%) |
Sep 15, 2016 | 17.85 | 18.40 | 17.85 | 18.31 | 22,412 | +0.33(+1.84%) |
Sep 14, 2016 | 18.17 | 18.19 | 17.87 | 17.98 | 30,489 | -0.10(-0.55%) |
Sep 13, 2016 | 18.38 | 18.52 | 18.01 | 18.08 | 20,401 | -0.33(-1.79%) |
Sep 12, 2016 | 17.70 | 18.42 | 17.70 | 18.41 | 24,194 | +0.61(+3.43%) |
Sep 09, 2016 | 18.17 | 18.17 | 17.78 | 17.80 | 35,595 | -0.37(-2.04%) |
Sep 08, 2016 | 18.13 | 18.27 | 17.96 | 18.17 | 14,608 | -0.02(-0.11%) |
Sep 07, 2016 | 18.00 | 18.25 | 17.95 | 18.19 | 27,566 | +0.19(+1.06%) |
Sep 06, 2016 | 17.91 | 18.16 | 17.90 | 18.00 | 14,937 | +0.00(+0.00%) |
Sep 02, 2016 | 18.27 | 18.00 | 18.00 | 18.00 | 14,700 | -0.19(-1.04%) |
Sep 01, 2016 | 17.88 | 18.26 | 17.88 | 18.19 | 27,444 | +0.07(+0.39%) |
Aug 31, 2016 | 18.75 | 18.75 | 18.09 | 18.12 | 49,831 | -0.69(-3.67%) |
Aug 30, 2016 | 18.24 | 18.95 | 18.23 | 18.81 | 57,928 | +0.58(+3.18%) |
Aug 29, 2016 | 17.82 | 18.29 | 17.80 | 18.23 | 32,644 | +0.36(+2.01%) |
Aug 26, 2016 | 17.89 | 17.99 | 17.64 | 17.87 | 25,687 | -0.06(-0.33%) |
Aug 25, 2016 | 18.00 | 18.00 | 17.61 | 17.93 | 26,805 | +0.12(+0.67%) |
Aug 24, 2016 | 17.90 | 18.02 | 17.75 | 17.81 | 25,014 | -0.03(-0.17%) |
Aug 23, 2016 | 17.91 | 18.23 | 17.79 | 17.84 | 39,862 | +0.06(+0.34%) |
Aug 22, 2016 | 18.09 | 18.09 | 17.59 | 17.78 | 28,549 | -0.29(-1.60%) |
Aug 19, 2016 | 18.22 | 18.36 | 18.03 | 18.07 | 33,878 | -0.18(-0.99%) |
Aug 18, 2016 | 17.87 | 18.33 | 17.70 | 18.25 | 75,609 | +0.53(+2.99%) |
Aug 17, 2016 | 17.18 | 17.93 | 16.82 | 17.72 | 192,640 | -0.05(-0.28%) |
Aug 16, 2016 | 18.85 | 18.85 | 17.70 | 17.77 | 161,605 | -1.23(-6.47%) |
Aug 15, 2016 | 19.60 | 19.70 | 18.98 | 19.00 | 69,642 | -0.73(-3.70%) |
Aug 12, 2016 | 19.42 | 19.75 | 19.35 | 19.73 | 27,646 | +0.27(+1.39%) |
Aug 11, 2016 | 19.73 | 19.79 | 19.41 | 19.46 | 17,570 | -0.14(-0.71%) |
Aug 10, 2016 | 19.90 | 19.94 | 19.58 | 19.60 | 18,761 | -0.28(-1.41%) |
Aug 09, 2016 | 19.67 | 19.96 | 19.41 | 19.88 | 39,689 | +0.27(+1.38%) |
Aug 08, 2016 | 19.51 | 19.74 | 18.84 | 19.61 | 33,602 | +0.20(+1.03%) |
Aug 05, 2016 | 19.03 | 19.62 | 18.86 | 19.41 | 42,457 | +0.41(+2.16%) |
Aug 04, 2016 | 18.91 | 19.16 | 18.75 | 19.00 | 40,239 | +0.02(+0.11%) |
Aug 03, 2016 | 19.35 | 19.35 | 18.76 | 18.98 | 52,949 | -0.37(-1.91%) |
Aug 02, 2016 | 19.83 | 19.90 | 19.07 | 19.35 | 66,206 | -0.70(-3.49%) |
Aug 01, 2016 | 20.02 | 20.25 | 20.02 | 20.05 | 92,953 | +0.04(+0.20%) |
Jul 29, 2016 | 19.55 | 20.10 | 19.37 | 20.01 | 171,259 | +0.66(+3.41%) |
Jul 28, 2016 | 20.21 | 20.28 | 18.82 | 19.35 | 192,530 | -0.32(-1.63%) |
Jul 27, 2016 | 19.00 | 19.79 | 18.51 | 19.67 | 83,253 | +0.81(+4.29%) |
Jul 26, 2016 | 18.43 | 19.05 | 18.43 | 18.86 | 35,847 | +0.47(+2.56%) |
Jul 25, 2016 | 18.52 | 18.63 | 18.25 | 18.39 | 20,634 | -0.20(-1.08%) |
Jul 22, 2016 | 18.69 | 18.73 | 18.52 | 18.59 | 16,634 | -0.01(-0.05%) |
Jul 21, 2016 | 18.52 | 18.65 | 18.26 | 18.60 | 19,542 | +0.14(+0.76%) |
Jul 20, 2016 | 18.31 | 18.56 | 18.31 | 18.46 | 48,968 | +0.24(+1.32%) |
Jul 19, 2016 | 18.33 | 18.49 | 18.19 | 18.22 | 47,745 | -0.20(-1.09%) |
Jul 18, 2016 | 18.20 | 18.50 | 18.20 | 18.42 | 41,134 | +0.18(+0.99%) |
Jul 15, 2016 | 18.33 | 18.33 | 18.04 | 18.24 | 79,016 | +0.08(+0.44%) |
Jul 14, 2016 | 18.28 | 18.36 | 18.10 | 18.16 | 35,467 | -0.05(-0.27%) |
Jul 13, 2016 | 18.14 | 18.58 | 18.10 | 18.21 | 53,564 | +0.24(+1.34%) |
Jul 12, 2016 | 18.26 | 18.26 | 17.90 | 17.97 | 30,256 | -0.11(-0.61%) |
Jul 11, 2016 | 17.71 | 18.28 | 17.59 | 18.08 | 49,053 | +0.41(+2.32%) |
Jul 08, 2016 | 17.55 | 17.56 | 17.45 | 17.67 | 43,526 | +0.11(+0.63%) |
Jul 07, 2016 | 17.42 | 17.72 | 17.29 | 17.56 | 41,813 | +0.18(+1.04%) |
Jul 05, 2016 | 17.75 | 17.83 | 17.35 | 17.38 | 54,476 | -0.49(-2.74%) |
Jul 01, 2016 | 17.94 | 17.87 | 17.87 | 17.87 | 35,300 | -0.02(-0.11%) |
Jun 30, 2016 | 17.77 | 18.03 | 17.62 | 17.89 | 49,312 | +0.13(+0.73%) |
Jun 29, 2016 | 18.00 | 18.00 | 17.62 | 17.76 | 25,479 | +0.07(+0.40%) |
Jun 28, 2016 | 17.62 | 17.99 | 17.46 | 17.69 | 23,012 | +0.30(+1.73%) |
Jun 27, 2016 | 17.39 | 17.54 | 17.19 | 17.39 | 92,972 | -0.37(-2.08%) |
Jun 24, 2016 | 17.61 | 18.09 | 17.43 | 17.76 | 102,078 | -0.55(-3.00%) |
Jun 23, 2016 | 18.28 | 18.44 | 18.13 | 18.31 | 26,504 | +0.24(+1.33%) |
Jun 22, 2016 | 18.68 | 18.78 | 18.02 | 18.07 | 41,321 | -0.58(-3.11%) |
Jun 21, 2016 | 18.48 | 18.92 | 18.47 | 18.65 | 38,594 | +0.14(+0.76%) |
Jun 20, 2016 | 18.29 | 18.57 | 18.01 | 18.51 | 50,987 | +0.52(+2.89%) |
Jun 17, 2016 | 18.38 | 18.41 | 17.88 | 17.99 | 51,911 | -0.30(-1.64%) |
Jun 16, 2016 | 17.91 | 18.41 | 17.62 | 18.29 | 47,714 | +0.34(+1.89%) |
Jun 15, 2016 | 18.12 | 18.18 | 17.93 | 17.95 | 13,108 | -0.19(-1.05%) |
Jun 14, 2016 | 18.41 | 18.41 | 17.91 | 18.14 | 16,472 | +0.04(+0.22%) |
Jun 13, 2016 | 18.16 | 18.45 | 17.98 | 18.10 | 33,865 | -0.12(-0.66%) |
Jun 10, 2016 | 18.15 | 18.70 | 18.03 | 18.22 | 37,123 | -0.06(-0.33%) |
Jun 09, 2016 | 18.15 | 18.30 | 18.13 | 18.28 | 15,864 | +0.09(+0.49%) |
Jun 08, 2016 | 18.07 | 18.34 | 17.99 | 18.19 | 36,042 | +0.14(+0.78%) |
Jun 07, 2016 | 18.32 | 18.38 | 18.04 | 18.05 | 17,154 | -0.24(-1.31%) |
Jun 06, 2016 | 18.16 | 18.49 | 18.15 | 18.29 | 34,405 | +0.09(+0.49%) |
Jun 03, 2016 | 18.15 | 18.30 | 17.85 | 18.20 | 28,969 | -0.05(-0.27%) |
Jun 02, 2016 | 17.72 | 18.28 | 17.72 | 18.25 | 51,394 | +0.43(+2.41%) |
Jun 01, 2016 | 18.00 | 18.00 | 17.48 | 17.82 | 32,761 | -0.29(-1.60%) |
May 31, 2016 | 17.83 | 18.24 | 17.78 | 18.11 | 51,930 | +0.29(+1.63%) |
May 27, 2016 | 17.51 | 17.82 | 17.82 | 17.82 | 14,600 | +0.27(+1.54%) |
May 26, 2016 | 17.75 | 17.76 | 17.20 | 17.55 | 43,587 | -0.31(-1.74%) |
May 25, 2016 | 17.50 | 17.87 | 17.47 | 17.86 | 27,526 | +0.31(+1.77%) |
May 24, 2016 | 16.99 | 17.58 | 16.86 | 17.55 | 51,055 | +0.60(+3.54%) |
May 23, 2016 | 17.25 | 17.25 | 16.89 | 16.95 | 24,258 | -0.23(-1.34%) |
May 20, 2016 | 16.95 | 17.18 | 16.82 | 17.18 | 40,705 | +0.27(+1.60%) |
May 19, 2016 | 17.71 | 17.71 | 16.87 | 16.91 | 63,131 | -0.85(-4.79%) |
May 18, 2016 | 17.39 | 17.97 | 17.39 | 17.76 | 52,456 | +0.30(+1.72%) |
May 17, 2016 | 17.75 | 18.00 | 17.33 | 17.46 | 46,476 | -0.28(-1.58%) |
May 16, 2016 | 17.54 | 18.00 | 17.54 | 17.74 | 25,983 | +0.14(+0.80%) |
May 13, 2016 | 17.95 | 17.97 | 17.50 | 17.60 | 26,983 | -0.06(-0.34%) |
May 12, 2016 | 17.90 | 18.08 | 17.50 | 17.66 | 31,125 | -0.21(-1.18%) |
May 11, 2016 | 17.95 | 18.23 | 17.83 | 17.87 | 27,649 | -0.15(-0.83%) |
May 10, 2016 | 18.33 | 18.33 | 17.93 | 18.02 | 61,489 | -0.12(-0.66%) |
May 09, 2016 | 18.19 | 18.37 | 18.05 | 18.14 | 21,899 | -0.02(-0.11%) |
May 06, 2016 | 18.11 | 18.29 | 17.93 | 18.16 | 45,332 | +0.05(+0.28%) |
May 05, 2016 | 18.48 | 18.66 | 18.11 | 18.11 | 21,570 | -0.14(-0.77%) |
May 04, 2016 | 18.60 | 18.69 | 18.13 | 18.25 | 51,157 | -0.39(-2.09%) |
May 03, 2016 | 18.78 | 18.82 | 18.48 | 18.64 | 37,523 | -0.15(-0.80%) |