Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.78 | 27.92 | 27.08 | 27.17 | 182,597 | -0.51(-1.85%) |
Apr 27, 2017 | 28.32 | 29.06 | 27.20 | 27.68 | 335,979 | -1.14(-3.94%) |
Apr 26, 2017 | 28.96 | 29.33 | 28.52 | 28.82 | 262,875 | -0.14(-0.50%) |
Apr 25, 2017 | 29.27 | 29.56 | 28.79 | 28.96 | 137,972 | -0.10(-0.33%) |
Apr 24, 2017 | 29.67 | 29.83 | 28.79 | 29.06 | 146,927 | -0.06(-0.22%) |
Apr 21, 2017 | 28.96 | 29.33 | 28.34 | 29.12 | 205,171 | +0.16(+0.55%) |
Apr 20, 2017 | 28.29 | 29.00 | 28.24 | 28.96 | 179,550 | +0.83(+2.96%) |
Apr 19, 2017 | 27.75 | 28.20 | 27.70 | 28.13 | 124,230 | +0.59(+2.15%) |
Apr 18, 2017 | 27.24 | 27.61 | 26.99 | 27.54 | 125,815 | +0.14(+0.53%) |
Apr 17, 2017 | 26.74 | 27.44 | 26.74 | 27.40 | 120,462 | +0.62(+2.33%) |
Apr 13, 2017 | 27.27 | 27.65 | 26.77 | 26.77 | 67,783 | -0.58(-2.11%) |
Apr 12, 2017 | 28.00 | 28.02 | 27.28 | 27.35 | 114,432 | -0.72(-2.57%) |
Apr 11, 2017 | 27.60 | 28.12 | 27.41 | 28.07 | 61,006 | +0.35(+1.27%) |
Apr 10, 2017 | 28.16 | 28.36 | 27.48 | 27.72 | 103,790 | -0.45(-1.59%) |
Apr 07, 2017 | 27.62 | 28.29 | 27.21 | 28.16 | 320,953 | +0.40(+1.44%) |
Apr 06, 2017 | 27.30 | 28.07 | 27.17 | 27.76 | 152,701 | +0.48(+1.76%) |
Apr 05, 2017 | 28.21 | 29.14 | 27.24 | 27.28 | 251,530 | -0.70(-2.52%) |
Apr 04, 2017 | 27.28 | 28.02 | 26.93 | 27.99 | 174,110 | +0.59(+2.16%) |
Apr 03, 2017 | 28.29 | 28.48 | 27.36 | 27.40 | 141,859 | -0.93(-3.28%) |
Mar 31, 2017 | 27.94 | 28.42 | 27.70 | 28.32 | 301,853 | +0.30(+1.08%) |
Mar 30, 2017 | 27.64 | 28.08 | 27.60 | 28.02 | 221,478 | +0.38(+1.39%) |
Mar 29, 2017 | 27.64 | 27.90 | 27.53 | 27.64 | 170,730 | -0.14(-0.52%) |
Mar 28, 2017 | 27.68 | 28.02 | 27.57 | 27.78 | 151,795 | +0.05(+0.17%) |
Mar 27, 2017 | 27.24 | 27.81 | 26.31 | 27.73 | 107,124 | +0.13(+0.46%) |
Mar 24, 2017 | 27.32 | 28.76 | 26.93 | 27.60 | 129,626 | +0.42(+1.53%) |
Mar 23, 2017 | 27.33 | 27.65 | 27.08 | 27.19 | 131,345 | -0.16(-0.59%) |
Mar 22, 2017 | 27.40 | 27.70 | 26.71 | 27.35 | 203,334 | -0.10(-0.35%) |
Mar 21, 2017 | 28.68 | 28.76 | 27.09 | 27.44 | 253,314 | -1.07(-3.76%) |
Mar 20, 2017 | 29.17 | 29.24 | 28.39 | 28.52 | 134,910 | -0.72(-2.46%) |
Mar 17, 2017 | 28.21 | 29.38 | 28.08 | 29.24 | 514,539 | +1.02(+3.63%) |
Mar 16, 2017 | 28.26 | 28.47 | 28.08 | 28.21 | 98,628 | +0.00(+0.00%) |
Mar 15, 2017 | 28.07 | 28.26 | 27.92 | 28.21 | 152,042 | +0.19(+0.69%) |
Mar 14, 2017 | 28.10 | 28.16 | 27.56 | 28.02 | 104,624 | -0.13(-0.45%) |
Mar 13, 2017 | 27.57 | 28.40 | 27.51 | 28.15 | 185,277 | +0.53(+1.91%) |
Mar 10, 2017 | 28.20 | 28.20 | 27.43 | 27.62 | 142,603 | -0.05(-0.17%) |
Mar 09, 2017 | 27.73 | 28.02 | 27.23 | 27.67 | 227,983 | -0.06(-0.23%) |
Mar 08, 2017 | 28.74 | 29.14 | 27.43 | 27.73 | 390,715 | -0.83(-2.91%) |
Mar 07, 2017 | 27.38 | 28.77 | 27.36 | 28.56 | 467,084 | +1.22(+4.45%) |
Mar 06, 2017 | 26.68 | 27.51 | 26.56 | 27.35 | 190,723 | +0.40(+1.48%) |
Mar 03, 2017 | 27.49 | 27.49 | 25.11 | 26.95 | 216,504 | -0.44(-1.60%) |
Mar 02, 2017 | 28.52 | 28.52 | 27.32 | 27.39 | 147,914 | -1.09(-3.82%) |
Mar 01, 2017 | 27.82 | 28.78 | 27.80 | 28.47 | 253,207 | +1.12(+4.09%) |
Feb 28, 2017 | 27.74 | 28.51 | 24.47 | 27.35 | 204,028 | -0.53(-1.89%) |
Feb 27, 2017 | 27.80 | 28.07 | 27.71 | 27.88 | 186,723 | +0.06(+0.23%) |
Feb 24, 2017 | 28.30 | 28.73 | 27.79 | 27.82 | 286,490 | -0.85(-2.95%) |
Feb 23, 2017 | 28.17 | 28.74 | 27.41 | 28.66 | 259,153 | +0.51(+1.82%) |
Feb 22, 2017 | 27.99 | 28.36 | 27.39 | 28.15 | 145,836 | +0.05(+0.17%) |
Feb 21, 2017 | 28.36 | 28.36 | 27.79 | 28.11 | 166,871 | +0.34(+1.21%) |
Feb 17, 2017 | 27.77 | 27.77 | 27.77 | 0 | +0.93(+3.45%) | |
Feb 16, 2017 | 27.05 | 27.39 | 26.38 | 26.84 | 328,278 | -0.50(-1.81%) |
Feb 15, 2017 | 27.93 | 28.46 | 27.29 | 27.34 | 355,782 | -0.58(-2.06%) |
Feb 14, 2017 | 28.12 | 28.59 | 27.83 | 27.91 | 313,583 | -0.42(-1.47%) |
Feb 13, 2017 | 28.14 | 28.66 | 27.31 | 28.33 | 197,162 | +0.27(+0.97%) |
Feb 10, 2017 | 28.60 | 28.86 | 27.95 | 28.06 | 355,434 | -0.45(-1.57%) |
Feb 09, 2017 | 29.02 | 29.54 | 28.47 | 28.51 | 235,887 | -0.51(-1.76%) |
Feb 08, 2017 | 30.34 | 30.36 | 29.00 | 29.02 | 324,138 | -1.36(-4.47%) |
Feb 07, 2017 | 30.61 | 30.93 | 30.34 | 30.37 | 212,051 | -0.10(-0.31%) |
Feb 06, 2017 | 30.95 | 31.14 | 30.36 | 30.47 | 259,657 | -0.58(-1.85%) |
Feb 03, 2017 | 29.26 | 31.19 | 29.26 | 31.05 | 340,010 | +2.00(+6.88%) |
Feb 02, 2017 | 28.09 | 29.10 | 27.83 | 29.05 | 297,493 | +0.80(+2.83%) |
Feb 01, 2017 | 28.43 | 28.76 | 27.23 | 28.25 | 471,505 | +0.18(+0.63%) |
Jan 31, 2017 | 31.94 | 31.94 | 27.45 | 28.07 | 1,189,569 | -4.01(-12.50%) |
Jan 30, 2017 | 32.95 | 32.95 | 31.94 | 32.08 | 132,267 | -1.04(-3.14%) |
Jan 27, 2017 | 33.30 | 33.44 | 32.87 | 33.12 | 102,170 | -0.27(-0.81%) |
Jan 26, 2017 | 33.15 | 33.66 | 32.92 | 33.39 | 112,387 | +0.45(+1.36%) |
Jan 25, 2017 | 32.98 | 33.33 | 32.32 | 32.95 | 136,849 | -0.19(-0.58%) |
Jan 24, 2017 | 32.77 | 33.25 | 32.42 | 33.14 | 140,735 | +0.42(+1.27%) |
Jan 23, 2017 | 32.84 | 33.03 | 32.36 | 32.72 | 108,053 | -0.22(-0.68%) |
Jan 20, 2017 | 32.47 | 33.04 | 32.47 | 32.95 | 136,883 | +0.51(+1.58%) |
Jan 19, 2017 | 32.61 | 32.74 | 31.92 | 32.44 | 164,815 | -0.14(-0.44%) |
Jan 18, 2017 | 32.85 | 33.17 | 31.56 | 32.58 | 212,464 | -0.03(-0.10%) |
Jan 17, 2017 | 33.49 | 33.59 | 32.52 | 32.61 | 210,627 | -1.04(-3.09%) |
Jan 13, 2017 | 33.65 | 33.65 | 33.65 | 0 | +0.29(+0.86%) | |
Jan 12, 2017 | 34.15 | 34.15 | 32.95 | 33.36 | 192,731 | -0.80(-2.34%) |
Jan 11, 2017 | 34.05 | 34.15 | 33.68 | 34.16 | 185,590 | +0.11(+0.33%) |
Jan 10, 2017 | 33.41 | 34.16 | 33.13 | 34.05 | 255,933 | +1.12(+3.40%) |
Jan 09, 2017 | 32.72 | 33.07 | 31.88 | 32.93 | 163,701 | +0.22(+0.68%) |
Jan 06, 2017 | 33.06 | 33.15 | 32.60 | 32.71 | 108,660 | -0.18(-0.53%) |
Jan 05, 2017 | 33.86 | 33.86 | 32.82 | 32.88 | 154,726 | -0.91(-2.70%) |
Jan 04, 2017 | 33.06 | 34.02 | 33.06 | 33.79 | 173,542 | +0.85(+2.57%) |
Jan 03, 2017 | 32.29 | 32.98 | 32.29 | 32.95 | 254,459 | +0.06(+0.19%) |
Dec 30, 2016 | 32.88 | 32.88 | 32.88 | 0 | +0.08(+0.24%) | |
Dec 29, 2016 | 33.20 | 33.71 | 32.64 | 32.80 | 137,553 | -0.40(-1.20%) |
Dec 28, 2016 | 33.55 | 34.03 | 33.04 | 33.20 | 191,448 | -0.42(-1.24%) |
Dec 27, 2016 | 33.14 | 34.15 | 33.14 | 33.62 | 154,272 | +0.62(+1.89%) |
Dec 23, 2016 | 32.99 | 32.99 | 32.99 | 0 | +0.11(+0.34%) | |
Dec 22, 2016 | 32.93 | 33.20 | 32.42 | 32.88 | 265,724 | -0.05(-0.15%) |
Dec 21, 2016 | 33.39 | 33.63 | 32.88 | 32.93 | 229,372 | -0.27(-0.82%) |
Dec 20, 2016 | 33.39 | 33.83 | 32.87 | 33.20 | 290,045 | +0.05(+0.14%) |
Dec 19, 2016 | 32.79 | 33.59 | 32.24 | 33.15 | 257,873 | +0.46(+1.42%) |
Dec 16, 2016 | 32.42 | 32.84 | 32.04 | 32.69 | 587,031 | +0.14(+0.44%) |
Dec 15, 2016 | 30.65 | 32.69 | 30.65 | 32.55 | 650,124 | +2.13(+6.99%) |
Dec 14, 2016 | 29.94 | 30.68 | 29.86 | 30.42 | 176,759 | +0.51(+1.71%) |
Dec 13, 2016 | 29.50 | 29.98 | 29.46 | 29.91 | 180,921 | +0.45(+1.52%) |
Dec 12, 2016 | 30.50 | 30.89 | 29.45 | 29.46 | 299,508 | -1.10(-3.61%) |
Dec 09, 2016 | 29.72 | 30.58 | 29.50 | 30.57 | 308,433 | +0.85(+2.85%) |
Dec 08, 2016 | 29.45 | 29.91 | 29.16 | 29.72 | 273,037 | +0.38(+1.31%) |
Dec 07, 2016 | 29.61 | 29.72 | 29.13 | 29.34 | 180,834 | -0.21(-0.70%) |
Dec 06, 2016 | 29.08 | 29.67 | 28.98 | 29.54 | 268,998 | +0.58(+2.02%) |
Dec 05, 2016 | 28.85 | 29.45 | 28.70 | 28.96 | 364,863 | +0.26(+0.89%) |
Dec 02, 2016 | 28.82 | 28.89 | 28.38 | 28.70 | 383,559 | -0.16(-0.55%) |
Dec 01, 2016 | 29.12 | 29.60 | 28.83 | 28.86 | 303,748 | -0.16(-0.55%) |
Nov 30, 2016 | 30.24 | 30.36 | 28.83 | 29.02 | 486,640 | -1.04(-3.45%) |
Nov 29, 2016 | 29.84 | 30.57 | 29.66 | 30.06 | 389,629 | +0.24(+0.80%) |
Nov 28, 2016 | 30.30 | 30.41 | 29.63 | 29.82 | 212,315 | -0.35(-1.16%) |
Nov 25, 2016 | 30.33 | 30.33 | 30.00 | 30.17 | 70,678 | -0.02(-0.05%) |
Nov 23, 2016 | 30.19 | 30.19 | 30.19 | 0 | +0.24(+0.80%) | |
Nov 22, 2016 | 29.18 | 30.27 | 29.12 | 29.95 | 358,868 | +0.78(+2.68%) |
Nov 21, 2016 | 29.01 | 29.17 | 28.75 | 29.17 | 174,481 | +0.16(+0.55%) |
Nov 18, 2016 | 28.34 | 29.02 | 28.27 | 29.01 | 221,139 | +0.75(+2.65%) |
Nov 17, 2016 | 28.85 | 28.85 | 28.07 | 28.26 | 254,059 | -0.35(-1.23%) |
Nov 16, 2016 | 28.29 | 28.77 | 28.29 | 28.61 | 268,378 | +0.34(+1.18%) |
Nov 15, 2016 | 27.28 | 28.48 | 27.16 | 28.27 | 258,779 | +0.86(+3.14%) |
Nov 14, 2016 | 27.00 | 28.08 | 26.37 | 27.41 | 305,588 | +0.59(+2.20%) |
Nov 11, 2016 | 25.90 | 26.84 | 25.15 | 26.82 | 309,154 | +0.96(+3.70%) |
Nov 10, 2016 | 24.84 | 25.90 | 24.79 | 25.86 | 207,545 | +1.48(+6.09%) |
Nov 09, 2016 | 23.50 | 24.44 | 23.10 | 24.38 | 236,626 | +0.85(+3.59%) |
Nov 08, 2016 | 23.71 | 23.91 | 23.20 | 23.53 | 153,785 | -0.19(-0.81%) |
Nov 07, 2016 | 22.86 | 23.87 | 22.83 | 23.73 | 393,881 | +0.89(+3.91%) |
Nov 04, 2016 | 23.06 | 23.29 | 22.83 | 22.83 | 181,303 | -0.14(-0.63%) |
Nov 03, 2016 | 22.77 | 23.12 | 22.77 | 22.98 | 177,859 | +0.21(+0.91%) |
Nov 02, 2016 | 22.83 | 23.04 | 22.77 | 22.77 | 210,748 | -0.14(-0.63%) |
Nov 01, 2016 | 23.49 | 23.63 | 22.85 | 22.91 | 120,561 | -0.46(-1.98%) |
Oct 31, 2016 | 24.00 | 24.00 | 23.26 | 23.37 | 226,658 | +0.00(+0.00%) |
Oct 28, 2016 | 23.42 | 23.57 | 23.26 | 23.37 | 148,759 | -0.05(-0.20%) |
Oct 27, 2016 | 23.68 | 23.71 | 23.36 | 23.42 | 261,815 | -0.11(-0.47%) |
Oct 26, 2016 | 22.86 | 24.01 | 22.86 | 23.53 | 457,211 | +0.67(+2.93%) |
Oct 25, 2016 | 22.21 | 22.94 | 22.13 | 22.86 | 230,017 | +0.64(+2.87%) |
Oct 24, 2016 | 22.24 | 22.34 | 21.57 | 22.23 | 123,234 | +0.06(+0.29%) |
Oct 21, 2016 | 22.03 | 22.21 | 22.03 | 22.16 | 90,086 | -0.03(-0.14%) |
Oct 20, 2016 | 22.10 | 22.23 | 22.05 | 22.19 | 86,873 | +0.06(+0.29%) |
Oct 19, 2016 | 21.99 | 22.21 | 21.99 | 22.13 | 87,795 | +0.16(+0.73%) |
Oct 18, 2016 | 22.02 | 22.10 | 21.89 | 21.97 | 101,129 | +0.10(+0.44%) |
Oct 17, 2016 | 21.92 | 21.99 | 21.00 | 21.87 | 73,326 | +0.01(+0.04%) |
Oct 14, 2016 | 21.57 | 22.12 | 20.46 | 21.87 | 171,262 | +0.37(+1.74%) |
Oct 13, 2016 | 21.20 | 21.58 | 20.33 | 21.49 | 446,873 | +0.13(+0.61%) |
Oct 12, 2016 | 21.21 | 21.44 | 21.17 | 21.36 | 183,487 | +0.18(+0.83%) |
Oct 11, 2016 | 21.54 | 21.66 | 21.15 | 21.19 | 166,697 | -0.36(-1.67%) |
Oct 10, 2016 | 21.45 | 21.64 | 21.38 | 21.55 | 246,657 | +0.24(+1.14%) |
Oct 07, 2016 | 21.29 | 21.36 | 21.16 | 21.30 | 317,643 | +0.06(+0.30%) |
Oct 06, 2016 | 21.35 | 21.38 | 21.21 | 21.24 | 212,452 | -0.09(-0.40%) |
Oct 05, 2016 | 21.19 | 21.38 | 21.17 | 21.33 | 199,864 | +0.12(+0.59%) |
Oct 04, 2016 | 20.25 | 21.33 | 20.21 | 21.20 | 302,535 | +1.04(+5.18%) |
Oct 03, 2016 | 19.23 | 20.25 | 19.21 | 20.16 | 220,958 | +0.82(+4.22%) |
Sep 30, 2016 | 19.40 | 19.52 | 19.28 | 19.34 | 182,099 | -0.07(-0.35%) |
Sep 29, 2016 | 19.46 | 19.55 | 19.30 | 19.41 | 106,801 | -0.01(-0.07%) |
Sep 28, 2016 | 19.63 | 19.63 | 19.19 | 19.42 | 119,850 | -0.17(-0.85%) |
Sep 27, 2016 | 19.13 | 19.82 | 18.99 | 19.59 | 139,925 | +0.41(+2.11%) |
Sep 26, 2016 | 19.57 | 19.57 | 19.12 | 19.18 | 125,713 | -0.47(-2.40%) |
Sep 23, 2016 | 19.53 | 19.98 | 19.45 | 19.65 | 112,987 | +0.03(+0.15%) |
Sep 22, 2016 | 19.42 | 19.66 | 19.38 | 19.62 | 157,283 | +0.22(+1.15%) |
Sep 21, 2016 | 19.33 | 19.42 | 19.18 | 19.40 | 109,712 | +0.10(+0.51%) |
Sep 20, 2016 | 19.21 | 19.49 | 19.04 | 19.30 | 243,264 | +0.10(+0.52%) |
Sep 19, 2016 | 19.49 | 19.63 | 19.16 | 19.20 | 295,356 | -0.33(-1.68%) |
Sep 16, 2016 | 19.60 | 19.62 | 19.44 | 19.53 | 423,241 | -0.03(-0.15%) |
Sep 15, 2016 | 19.55 | 19.63 | 19.47 | 19.56 | 180,303 | -0.02(-0.11%) |
Sep 14, 2016 | 19.57 | 19.66 | 19.47 | 19.58 | 173,961 | +0.09(+0.46%) |
Sep 13, 2016 | 19.62 | 19.63 | 19.25 | 19.49 | 305,158 | -0.20(-1.00%) |
Sep 12, 2016 | 19.58 | 19.72 | 19.34 | 19.69 | 221,293 | +0.16(+0.80%) |
Sep 09, 2016 | 19.85 | 19.89 | 19.52 | 19.54 | 201,936 | -0.33(-1.65%) |
Sep 08, 2016 | 19.89 | 19.98 | 19.78 | 19.86 | 188,520 | -0.03(-0.13%) |
Sep 07, 2016 | 19.83 | 19.93 | 19.64 | 19.89 | 143,764 | +0.10(+0.52%) |
Sep 06, 2016 | 19.73 | 19.95 | 19.70 | 19.79 | 120,718 | +0.13(+0.66%) |
Sep 02, 2016 | 19.63 | 19.66 | 19.66 | 19.66 | 122,216 | +0.03(+0.13%) |
Sep 01, 2016 | 19.69 | 19.69 | 19.44 | 19.63 | 157,916 | +0.03(+0.16%) |
Aug 31, 2016 | 19.62 | 19.66 | 19.40 | 19.60 | 163,033 | +0.08(+0.41%) |
Aug 30, 2016 | 19.39 | 19.62 | 19.33 | 19.52 | 88,593 | +0.22(+1.14%) |
Aug 29, 2016 | 19.18 | 19.47 | 19.16 | 19.30 | 227,715 | +0.14(+0.75%) |
Aug 26, 2016 | 19.00 | 19.20 | 18.92 | 19.16 | 199,402 | +0.18(+0.96%) |
Aug 25, 2016 | 18.75 | 18.99 | 18.70 | 18.98 | 99,955 | +0.24(+1.26%) |
Aug 24, 2016 | 18.47 | 18.80 | 18.39 | 18.74 | 232,960 | +0.35(+1.90%) |
Aug 23, 2016 | 18.20 | 18.48 | 18.20 | 18.39 | 53,964 | +0.30(+1.67%) |
Aug 22, 2016 | 18.26 | 18.27 | 17.99 | 18.09 | 121,237 | -0.10(-0.56%) |
Aug 19, 2016 | 18.29 | 18.34 | 18.12 | 18.19 | 61,696 | -0.08(-0.42%) |
Aug 18, 2016 | 18.27 | 18.34 | 18.12 | 18.27 | 82,626 | +0.04(+0.24%) |
Aug 17, 2016 | 18.20 | 18.28 | 18.11 | 18.22 | 104,694 | +0.02(+0.10%) |
Aug 16, 2016 | 18.28 | 18.29 | 18.19 | 18.20 | 131,739 | -0.14(-0.78%) |
Aug 15, 2016 | 18.73 | 18.73 | 18.22 | 18.34 | 145,026 | -0.27(-1.45%) |
Aug 12, 2016 | 18.54 | 18.77 | 17.70 | 18.62 | 107,957 | +0.01(+0.05%) |
Aug 11, 2016 | 18.32 | 19.15 | 18.32 | 18.61 | 140,227 | +0.27(+1.48%) |
Aug 10, 2016 | 18.38 | 18.66 | 18.10 | 18.34 | 181,467 | -0.07(-0.38%) |
Aug 09, 2016 | 18.06 | 18.58 | 17.98 | 18.41 | 289,754 | +0.45(+2.48%) |
Aug 08, 2016 | 18.00 | 18.07 | 17.77 | 17.96 | 99,588 | +0.04(+0.25%) |
Aug 05, 2016 | 17.50 | 18.00 | 17.46 | 17.91 | 201,079 | +0.46(+2.65%) |
Aug 04, 2016 | 17.51 | 17.56 | 17.43 | 17.45 | 90,854 | +0.02(+0.11%) |
Aug 03, 2016 | 17.48 | 17.51 | 17.24 | 17.43 | 133,702 | +0.03(+0.15%) |
Aug 02, 2016 | 17.52 | 17.59 | 17.34 | 17.41 | 154,500 | -0.06(-0.33%) |
Aug 01, 2016 | 17.37 | 17.61 | 17.27 | 17.47 | 152,663 | +0.05(+0.29%) |
Jul 29, 2016 | 17.62 | 17.96 | 17.35 | 17.41 | 182,415 | -0.29(-1.64%) |
Jul 28, 2016 | 17.31 | 17.91 | 17.27 | 17.70 | 137,024 | +0.30(+1.70%) |
Jul 27, 2016 | 17.51 | 17.55 | 17.26 | 17.41 | 265,168 | -0.08(-0.44%) |
Jul 26, 2016 | 17.56 | 17.85 | 17.47 | 17.49 | 165,175 | +0.02(+0.13%) |
Jul 25, 2016 | 16.90 | 17.52 | 16.90 | 17.46 | 277,594 | +0.66(+3.90%) |
Jul 22, 2016 | 16.70 | 16.88 | 16.70 | 16.81 | 105,636 | +0.12(+0.71%) |
Jul 21, 2016 | 16.88 | 17.04 | 16.68 | 16.69 | 143,528 | -0.26(-1.52%) |
Jul 20, 2016 | 17.04 | 17.12 | 16.89 | 16.95 | 167,932 | -0.06(-0.37%) |
Jul 19, 2016 | 16.24 | 17.39 | 16.24 | 17.01 | 96,155 | +0.05(+0.32%) |
Jul 18, 2016 | 16.95 | 17.16 | 16.80 | 16.96 | 84,278 | +0.11(+0.64%) |
Jul 15, 2016 | 16.81 | 16.91 | 16.67 | 16.85 | 77,485 | +0.15(+0.92%) |
Jul 14, 2016 | 16.77 | 16.92 | 16.69 | 16.70 | 112,381 | +0.10(+0.59%) |
Jul 13, 2016 | 16.34 | 16.70 | 16.34 | 16.60 | 139,317 | +0.25(+1.52%) |
Jul 12, 2016 | 16.21 | 16.45 | 16.21 | 16.35 | 159,377 | +0.19(+1.20%) |
Jul 11, 2016 | 16.03 | 16.16 | 16.03 | 16.15 | 92,952 | +0.12(+0.73%) |
Jul 08, 2016 | 15.83 | 16.14 | 15.75 | 16.04 | 186,369 | +0.28(+1.80%) |
Jul 07, 2016 | 15.78 | 15.88 | 15.60 | 15.75 | 62,032 | +0.02(+0.14%) |
Jul 05, 2016 | 15.69 | 15.83 | 15.59 | 15.73 | 89,632 | -0.21(-1.32%) |
Jul 01, 2016 | 16.21 | 15.94 | 15.94 | 15.94 | 101,120 | -0.29(-1.77%) |
Jun 30, 2016 | 15.97 | 16.23 | 15.93 | 16.23 | 124,230 | +0.33(+2.06%) |
Jun 29, 2016 | 16.02 | 16.02 | 15.65 | 15.90 | 179,473 | +0.09(+0.58%) |
Jun 28, 2016 | 16.02 | 16.02 | 15.64 | 15.81 | 146,703 | -0.13(-0.80%) |
Jun 27, 2016 | 16.29 | 16.29 | 15.87 | 15.93 | 170,111 | -0.53(-3.23%) |
Jun 24, 2016 | 16.47 | 16.60 | 16.24 | 16.47 | 513,902 | -0.65(-3.78%) |
Jun 23, 2016 | 16.83 | 17.12 | 16.83 | 17.11 | 136,537 | +0.43(+2.58%) |
Jun 22, 2016 | 16.59 | 16.81 | 16.57 | 16.68 | 79,527 | +0.07(+0.40%) |
Jun 21, 2016 | 16.65 | 16.65 | 16.49 | 16.62 | 231,437 | -0.03(-0.17%) |
Jun 20, 2016 | 16.61 | 16.71 | 16.51 | 16.64 | 144,310 | +0.12(+0.73%) |
Jun 17, 2016 | 16.29 | 16.53 | 16.29 | 16.52 | 168,340 | +0.21(+1.29%) |
Jun 16, 2016 | 16.23 | 16.35 | 16.09 | 16.31 | 102,200 | -0.05(-0.29%) |
Jun 15, 2016 | 16.56 | 16.59 | 16.31 | 16.36 | 59,343 | -0.09(-0.56%) |
Jun 14, 2016 | 16.33 | 16.59 | 16.33 | 16.45 | 146,276 | +0.09(+0.55%) |
Jun 13, 2016 | 16.53 | 16.53 | 16.26 | 16.36 | 104,939 | -0.17(-1.02%) |
Jun 10, 2016 | 16.49 | 16.60 | 16.36 | 16.53 | 67,172 | -0.04(-0.27%) |
Jun 09, 2016 | 16.70 | 16.73 | 16.47 | 16.58 | 79,580 | -0.17(-0.99%) |
Jun 08, 2016 | 16.56 | 16.77 | 16.53 | 16.74 | 126,764 | +0.16(+0.98%) |
Jun 07, 2016 | 16.92 | 16.92 | 16.54 | 16.58 | 90,644 | -0.21(-1.25%) |
Jun 06, 2016 | 16.31 | 16.88 | 16.29 | 16.79 | 176,335 | +0.58(+3.60%) |
Jun 03, 2016 | 16.35 | 16.35 | 16.03 | 16.21 | 106,054 | -0.11(-0.70%) |
Jun 02, 2016 | 16.01 | 16.32 | 15.96 | 16.32 | 173,493 | +0.35(+2.17%) |
Jun 01, 2016 | 15.72 | 16.01 | 15.72 | 15.98 | 163,849 | +0.14(+0.90%) |
May 31, 2016 | 16.00 | 16.00 | 15.67 | 15.83 | 280,329 | -0.08(-0.50%) |
May 27, 2016 | 15.86 | 15.91 | 15.91 | 15.91 | 57,300 | +0.12(+0.76%) |
May 26, 2016 | 15.87 | 15.88 | 15.75 | 15.79 | 108,325 | -0.08(-0.50%) |
May 25, 2016 | 15.88 | 16.04 | 15.75 | 15.87 | 191,744 | +0.00(+0.00%) |
May 24, 2016 | 15.87 | 16.13 | 15.75 | 15.87 | 228,806 | +0.15(+0.93%) |
May 23, 2016 | 15.52 | 15.83 | 15.52 | 15.73 | 210,835 | +0.21(+1.37%) |
May 20, 2016 | 15.54 | 15.68 | 15.33 | 15.51 | 121,573 | +0.04(+0.25%) |
May 19, 2016 | 15.59 | 15.59 | 15.27 | 15.47 | 196,262 | -0.21(-1.32%) |
May 18, 2016 | 15.05 | 15.70 | 15.05 | 15.68 | 243,880 | +0.59(+3.89%) |
May 17, 2016 | 15.40 | 15.43 | 15.04 | 15.09 | 118,765 | -0.33(-2.16%) |
May 16, 2016 | 15.12 | 15.52 | 15.12 | 15.43 | 106,439 | +0.27(+1.78%) |
May 13, 2016 | 15.47 | 15.47 | 15.07 | 15.16 | 73,520 | -0.26(-1.71%) |
May 12, 2016 | 15.24 | 15.46 | 15.07 | 15.42 | 148,400 | +0.16(+1.04%) |
May 11, 2016 | 15.30 | 15.55 | 15.24 | 15.26 | 156,394 | -0.18(-1.15%) |
May 10, 2016 | 15.50 | 15.60 | 15.32 | 15.44 | 83,314 | -0.03(-0.21%) |
May 09, 2016 | 15.40 | 15.56 | 15.27 | 15.47 | 134,503 | +0.14(+0.91%) |
May 06, 2016 | 15.31 | 15.43 | 15.20 | 15.33 | 156,791 | -0.06(-0.41%) |
May 05, 2016 | 15.62 | 15.67 | 15.40 | 15.40 | 149,946 | -0.17(-1.10%) |
May 04, 2016 | 15.46 | 15.64 | 15.33 | 15.57 | 226,725 | +0.02(+0.14%) |
May 03, 2016 | 15.76 | 15.76 | 15.37 | 15.54 | 140,492 | -0.28(-1.79%) |