Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.45 | 17.93 | 17.20 | 17.35 | 304,830 | -0.10(-0.57%) |
Apr 27, 2017 | 17.50 | 17.70 | 17.43 | 17.45 | 38,094 | -0.05(-0.29%) |
Apr 26, 2017 | 17.40 | 17.85 | 17.40 | 17.50 | 55,469 | +0.05(+0.29%) |
Apr 25, 2017 | 17.55 | 17.73 | 17.40 | 17.45 | 45,529 | -0.05(-0.29%) |
Apr 24, 2017 | 17.40 | 17.75 | 17.40 | 17.50 | 39,887 | +0.20(+1.16%) |
Apr 21, 2017 | 17.50 | 17.55 | 17.20 | 17.30 | 52,822 | -0.20(-1.14%) |
Apr 20, 2017 | 17.45 | 17.75 | 17.40 | 17.50 | 44,756 | +0.05(+0.29%) |
Apr 19, 2017 | 17.60 | 17.70 | 17.35 | 17.45 | 45,727 | -0.05(-0.29%) |
Apr 18, 2017 | 17.60 | 17.90 | 17.30 | 17.50 | 57,253 | -0.10(-0.57%) |
Apr 17, 2017 | 17.80 | 17.92 | 17.55 | 17.60 | 78,996 | -0.20(-1.12%) |
Apr 13, 2017 | 17.75 | 17.95 | 17.70 | 17.80 | 38,656 | +0.00(+0.00%) |
Apr 12, 2017 | 18.05 | 18.10 | 17.62 | 17.80 | 32,530 | -0.30(-1.66%) |
Apr 11, 2017 | 17.70 | 18.15 | 17.70 | 18.10 | 47,370 | +0.35(+1.97%) |
Apr 10, 2017 | 17.35 | 17.80 | 17.35 | 17.75 | 41,139 | +0.35(+2.01%) |
Apr 07, 2017 | 17.25 | 17.55 | 17.25 | 17.40 | 22,338 | +0.10(+0.58%) |
Apr 06, 2017 | 17.25 | 17.45 | 17.15 | 17.30 | 38,874 | +0.05(+0.29%) |
Apr 05, 2017 | 17.65 | 17.86 | 17.15 | 17.25 | 59,078 | -0.35(-1.99%) |
Apr 04, 2017 | 17.20 | 17.65 | 17.20 | 17.60 | 54,453 | +0.35(+2.03%) |
Apr 03, 2017 | 17.15 | 17.95 | 17.05 | 17.25 | 47,541 | +0.05(+0.29%) |
Mar 31, 2017 | 17.05 | 17.60 | 17.05 | 17.20 | 119,065 | +0.10(+0.58%) |
Mar 30, 2017 | 17.00 | 17.50 | 16.80 | 17.10 | 112,600 | +0.20(+1.18%) |
Mar 29, 2017 | 17.00 | 17.45 | 16.85 | 16.90 | 58,635 | -0.15(-0.88%) |
Mar 28, 2017 | 17.05 | 17.40 | 16.99 | 17.05 | 24,511 | -0.10(-0.58%) |
Mar 27, 2017 | 16.80 | 17.30 | 16.80 | 17.15 | 27,890 | +0.15(+0.88%) |
Mar 24, 2017 | 16.95 | 17.40 | 16.90 | 17.00 | 33,324 | +0.10(+0.59%) |
Mar 23, 2017 | 17.05 | 17.35 | 16.90 | 16.90 | 53,290 | -0.15(-0.88%) |
Mar 22, 2017 | 17.45 | 17.62 | 16.80 | 17.05 | 56,132 | -0.45(-2.57%) |
Mar 21, 2017 | 18.00 | 18.15 | 17.50 | 17.50 | 47,030 | -0.55(-3.05%) |
Mar 20, 2017 | 18.05 | 18.17 | 17.60 | 18.05 | 48,022 | +0.00(+0.00%) |
Mar 17, 2017 | 17.70 | 18.20 | 17.55 | 18.05 | 111,816 | +0.35(+1.98%) |
Mar 16, 2017 | 17.55 | 17.80 | 17.45 | 17.70 | 45,705 | +0.15(+0.85%) |
Mar 15, 2017 | 17.40 | 17.65 | 17.05 | 17.55 | 62,103 | +0.20(+1.15%) |
Mar 14, 2017 | 17.20 | 17.50 | 17.05 | 17.35 | 43,285 | +0.10(+0.58%) |
Mar 13, 2017 | 17.45 | 17.60 | 17.15 | 17.25 | 27,650 | -0.15(-0.86%) |
Mar 10, 2017 | 17.55 | 17.55 | 17.20 | 17.40 | 55,244 | +0.00(+0.00%) |
Mar 09, 2017 | 17.55 | 17.70 | 17.25 | 17.40 | 40,635 | -0.15(-0.85%) |
Mar 08, 2017 | 17.70 | 18.05 | 17.50 | 17.55 | 35,557 | -0.15(-0.85%) |
Mar 07, 2017 | 17.50 | 18.00 | 16.75 | 17.70 | 62,385 | +0.10(+0.57%) |
Mar 06, 2017 | 17.90 | 17.90 | 16.65 | 17.60 | 46,974 | -0.40(-2.22%) |
Mar 03, 2017 | 18.50 | 18.50 | 17.85 | 18.00 | 67,982 | -0.40(-2.17%) |
Mar 02, 2017 | 18.45 | 18.60 | 18.25 | 18.40 | 85,892 | +0.05(+0.27%) |
Mar 01, 2017 | 18.75 | 19.00 | 18.25 | 18.35 | 98,669 | -0.10(-0.54%) |
Feb 28, 2017 | 18.35 | 18.50 | 18.25 | 18.45 | 79,728 | +0.10(+0.54%) |
Feb 27, 2017 | 18.15 | 18.50 | 17.98 | 18.35 | 110,634 | +0.20(+1.10%) |
Feb 24, 2017 | 17.85 | 18.23 | 17.70 | 18.15 | 122,272 | +0.15(+0.83%) |
Feb 23, 2017 | 18.20 | 18.20 | 17.70 | 18.00 | 164,728 | -0.20(-1.10%) |
Feb 22, 2017 | 18.25 | 18.40 | 18.10 | 18.20 | 178,019 | -0.05(-0.27%) |
Feb 21, 2017 | 18.60 | 18.70 | 18.20 | 18.25 | 140,980 | -0.35(-1.88%) |
Feb 17, 2017 | 18.60 | 18.60 | 18.60 | 0 | +0.10(+0.54%) | |
Feb 16, 2017 | 18.40 | 18.60 | 18.30 | 18.50 | 90,767 | +0.10(+0.54%) |
Feb 15, 2017 | 18.30 | 18.60 | 18.30 | 18.40 | 59,004 | +0.00(+0.00%) |
Feb 14, 2017 | 18.00 | 18.45 | 17.90 | 18.40 | 90,272 | +0.40(+2.22%) |
Feb 13, 2017 | 18.00 | 18.30 | 17.90 | 18.00 | 85,923 | +0.15(+0.84%) |
Feb 10, 2017 | 17.70 | 17.95 | 17.60 | 17.85 | 58,478 | +0.20(+1.13%) |
Feb 09, 2017 | 17.30 | 17.80 | 17.10 | 17.65 | 157,408 | +0.45(+2.62%) |
Feb 08, 2017 | 17.10 | 17.30 | 16.70 | 17.20 | 99,130 | +0.20(+1.18%) |
Feb 07, 2017 | 16.15 | 17.05 | 16.15 | 17.00 | 330,809 | +0.90(+5.59%) |
Feb 06, 2017 | 16.80 | 16.85 | 15.95 | 16.10 | 3,003,355 | -0.70(-4.17%) |
Feb 03, 2017 | 17.00 | 17.10 | 16.50 | 16.80 | 145,110 | -0.10(-0.59%) |
Feb 02, 2017 | 17.50 | 17.50 | 16.75 | 16.90 | 185,071 | -0.60(-3.43%) |
Feb 01, 2017 | 18.90 | 20.50 | 17.10 | 17.50 | 1,067,277 | +0.90(+5.42%) |
Jan 31, 2017 | 16.55 | 16.85 | 16.40 | 16.60 | 93,649 | +0.00(+0.00%) |
Jan 30, 2017 | 16.75 | 16.85 | 16.50 | 16.60 | 46,352 | -0.45(-2.64%) |
Jan 27, 2017 | 16.40 | 17.20 | 16.30 | 17.05 | 79,290 | +0.60(+3.65%) |
Jan 26, 2017 | 16.45 | 16.55 | 16.20 | 16.45 | 30,497 | +0.15(+0.92%) |
Jan 25, 2017 | 16.38 | 16.40 | 16.10 | 16.30 | 81,366 | +0.00(+0.00%) |
Jan 24, 2017 | 15.60 | 16.35 | 15.60 | 16.30 | 50,636 | +0.50(+3.16%) |
Jan 23, 2017 | 16.25 | 16.25 | 15.75 | 15.80 | 56,606 | -0.45(-2.77%) |
Jan 20, 2017 | 16.20 | 16.45 | 16.10 | 16.25 | 30,222 | +0.10(+0.62%) |
Jan 19, 2017 | 16.45 | 16.50 | 16.05 | 16.15 | 45,317 | -0.35(-2.12%) |
Jan 18, 2017 | 16.80 | 16.89 | 16.35 | 16.50 | 148,074 | -0.30(-1.79%) |
Jan 17, 2017 | 16.90 | 17.05 | 16.75 | 16.80 | 29,602 | -0.25(-1.47%) |
Jan 13, 2017 | 17.05 | 17.05 | 17.05 | 0 | +0.35(+2.10%) | |
Jan 12, 2017 | 17.00 | 17.10 | 16.60 | 16.70 | 47,082 | -0.45(-2.62%) |
Jan 11, 2017 | 17.10 | 17.20 | 17.00 | 17.15 | 27,415 | +0.10(+0.59%) |
Jan 10, 2017 | 17.00 | 17.20 | 16.85 | 17.05 | 48,811 | +0.10(+0.59%) |
Jan 09, 2017 | 17.10 | 17.30 | 16.80 | 16.95 | 44,689 | -0.10(-0.59%) |
Jan 06, 2017 | 17.45 | 17.50 | 17.00 | 17.05 | 27,851 | -0.40(-2.29%) |
Jan 05, 2017 | 17.80 | 17.85 | 17.45 | 17.45 | 48,524 | -0.35(-1.97%) |
Jan 04, 2017 | 17.80 | 17.90 | 17.50 | 17.80 | 32,715 | +0.10(+0.56%) |
Jan 03, 2017 | 17.75 | 17.99 | 17.45 | 17.70 | 47,642 | +0.20(+1.14%) |
Dec 30, 2016 | 17.50 | 17.50 | 17.50 | 0 | +0.10(+0.57%) | |
Dec 29, 2016 | 17.55 | 17.80 | 17.35 | 17.40 | 22,779 | -0.05(-0.29%) |
Dec 28, 2016 | 17.80 | 17.80 | 17.45 | 17.45 | 25,234 | -0.35(-1.97%) |
Dec 27, 2016 | 17.45 | 18.00 | 17.45 | 17.80 | 20,671 | +0.25(+1.42%) |
Dec 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | -0.25(-1.40%) | |
Dec 22, 2016 | 18.35 | 18.85 | 17.80 | 17.80 | 23,775 | -0.40(-2.20%) |
Dec 21, 2016 | 19.15 | 19.17 | 17.95 | 18.20 | 60,579 | -0.90(-4.71%) |
Dec 20, 2016 | 18.90 | 19.70 | 18.81 | 19.10 | 126,945 | +0.35(+1.87%) |
Dec 19, 2016 | 18.20 | 19.00 | 17.80 | 18.75 | 106,817 | +0.80(+4.46%) |
Dec 16, 2016 | 18.00 | 18.25 | 17.85 | 17.95 | 114,944 | +0.10(+0.56%) |
Dec 15, 2016 | 17.70 | 18.10 | 17.55 | 17.85 | 57,140 | +0.20(+1.13%) |
Dec 14, 2016 | 17.80 | 18.25 | 17.55 | 17.65 | 63,623 | +0.00(+0.00%) |
Dec 13, 2016 | 16.80 | 17.75 | 16.70 | 17.65 | 101,594 | +0.90(+5.37%) |
Dec 12, 2016 | 17.00 | 17.00 | 16.50 | 16.75 | 36,053 | -0.25(-1.47%) |
Dec 09, 2016 | 17.35 | 17.35 | 16.95 | 17.00 | 40,731 | -0.20(-1.16%) |
Dec 08, 2016 | 17.00 | 17.35 | 16.95 | 17.20 | 59,194 | +0.25(+1.47%) |
Dec 07, 2016 | 17.35 | 17.35 | 16.85 | 16.95 | 48,924 | -0.35(-2.02%) |
Dec 06, 2016 | 17.15 | 17.45 | 17.10 | 17.30 | 33,115 | +0.00(+0.00%) |
Dec 05, 2016 | 16.90 | 17.30 | 16.60 | 17.30 | 45,984 | +0.65(+3.90%) |
Dec 02, 2016 | 16.45 | 16.85 | 16.45 | 16.65 | 26,754 | +0.15(+0.91%) |
Dec 01, 2016 | 17.00 | 17.10 | 16.30 | 16.50 | 44,667 | -0.45(-2.65%) |
Nov 30, 2016 | 17.65 | 17.70 | 16.85 | 16.95 | 50,931 | -0.65(-3.69%) |
Nov 29, 2016 | 17.85 | 18.10 | 17.55 | 17.60 | 40,687 | -0.10(-0.56%) |
Nov 28, 2016 | 18.10 | 18.20 | 17.70 | 17.70 | 60,277 | -0.25(-1.39%) |
Nov 25, 2016 | 17.65 | 17.95 | 17.60 | 17.95 | 24,948 | +0.40(+2.28%) |
Nov 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | -0.30(-1.68%) | |
Nov 22, 2016 | 17.65 | 18.00 | 17.65 | 17.85 | 57,851 | +0.15(+0.85%) |
Nov 21, 2016 | 17.70 | 18.05 | 17.55 | 17.70 | 57,892 | -0.05(-0.28%) |
Nov 18, 2016 | 17.70 | 17.95 | 17.47 | 17.75 | 56,531 | +0.05(+0.28%) |
Nov 17, 2016 | 17.55 | 17.95 | 17.55 | 17.70 | 28,191 | +0.15(+0.85%) |
Nov 16, 2016 | 17.05 | 17.75 | 16.95 | 17.55 | 50,804 | +0.35(+2.03%) |
Nov 15, 2016 | 17.15 | 17.40 | 17.05 | 17.20 | 43,755 | +0.00(+0.00%) |
Nov 14, 2016 | 17.50 | 17.70 | 17.00 | 17.20 | 56,410 | -0.15(-0.86%) |
Nov 11, 2016 | 16.60 | 17.70 | 16.35 | 17.35 | 142,897 | +0.85(+5.15%) |
Nov 10, 2016 | 16.35 | 16.55 | 15.95 | 16.50 | 72,760 | +0.40(+2.48%) |
Nov 09, 2016 | 15.90 | 16.50 | 15.30 | 16.10 | 106,545 | +0.15(+0.94%) |
Nov 08, 2016 | 16.10 | 16.60 | 15.50 | 15.95 | 56,264 | -0.15(-0.93%) |
Nov 07, 2016 | 16.05 | 16.75 | 16.05 | 16.10 | 158,926 | +0.50(+3.21%) |
Nov 04, 2016 | 13.50 | 15.85 | 13.50 | 15.60 | 188,247 | +2.50(+19.08%) |
Nov 03, 2016 | 14.05 | 14.05 | 13.05 | 13.10 | 68,436 | -0.95(-6.76%) |
Nov 02, 2016 | 13.90 | 14.25 | 13.90 | 14.05 | 54,450 | +0.20(+1.44%) |
Nov 01, 2016 | 14.60 | 14.65 | 13.80 | 13.85 | 54,576 | -0.80(-5.46%) |
Oct 31, 2016 | 14.85 | 15.00 | 14.60 | 14.65 | 21,350 | -0.15(-1.01%) |
Oct 28, 2016 | 14.60 | 15.05 | 14.60 | 14.80 | 34,936 | +0.10(+0.68%) |
Oct 27, 2016 | 14.85 | 14.85 | 14.60 | 14.70 | 25,825 | +0.00(+0.00%) |
Oct 26, 2016 | 14.80 | 15.03 | 14.65 | 14.70 | 53,563 | -0.05(-0.34%) |
Oct 25, 2016 | 14.45 | 14.80 | 14.25 | 14.75 | 102,680 | +0.20(+1.37%) |
Oct 24, 2016 | 14.50 | 14.70 | 14.50 | 14.55 | 22,875 | +0.10(+0.69%) |
Oct 21, 2016 | 14.75 | 14.75 | 14.35 | 14.45 | 47,275 | -0.35(-2.36%) |
Oct 20, 2016 | 14.75 | 14.85 | 14.75 | 14.80 | 32,598 | +0.05(+0.34%) |
Oct 19, 2016 | 14.85 | 14.93 | 14.75 | 14.75 | 22,046 | -0.10(-0.67%) |
Oct 18, 2016 | 14.90 | 15.00 | 14.85 | 14.85 | 25,195 | +0.00(+0.00%) |
Oct 17, 2016 | 14.75 | 14.85 | 14.70 | 14.85 | 31,179 | +0.09(+0.61%) |
Oct 14, 2016 | 14.86 | 14.86 | 14.75 | 14.76 | 19,343 | +0.00(+0.00%) |
Oct 13, 2016 | 14.91 | 14.91 | 14.69 | 14.76 | 29,434 | -0.22(-1.47%) |
Oct 12, 2016 | 14.80 | 15.08 | 14.75 | 14.98 | 23,860 | +0.23(+1.56%) |
Oct 11, 2016 | 15.11 | 15.11 | 14.71 | 14.75 | 40,653 | -0.37(-2.45%) |
Oct 10, 2016 | 15.07 | 15.24 | 14.98 | 15.12 | 35,142 | +0.10(+0.67%) |
Oct 07, 2016 | 15.35 | 15.35 | 14.97 | 15.02 | 47,333 | -0.26(-1.70%) |
Oct 06, 2016 | 15.63 | 15.64 | 15.23 | 15.28 | 35,283 | -0.36(-2.30%) |
Oct 05, 2016 | 15.68 | 15.90 | 15.62 | 15.64 | 46,302 | -0.04(-0.26%) |
Oct 04, 2016 | 15.59 | 15.85 | 15.55 | 15.68 | 29,775 | +0.10(+0.64%) |
Oct 03, 2016 | 15.20 | 15.63 | 15.20 | 15.58 | 147,389 | +0.26(+1.70%) |
Sep 30, 2016 | 15.11 | 15.47 | 15.11 | 15.32 | 62,268 | +0.17(+1.12%) |
Sep 29, 2016 | 15.53 | 15.53 | 15.14 | 15.15 | 30,950 | -0.32(-2.07%) |
Sep 28, 2016 | 15.29 | 15.48 | 15.20 | 15.47 | 27,877 | +0.29(+1.91%) |
Sep 27, 2016 | 15.22 | 15.36 | 15.14 | 15.18 | 31,537 | -0.07(-0.46%) |
Sep 26, 2016 | 15.41 | 15.48 | 15.23 | 15.25 | 29,465 | -0.23(-1.49%) |
Sep 23, 2016 | 15.66 | 15.68 | 15.44 | 15.48 | 30,721 | -0.14(-0.90%) |
Sep 22, 2016 | 15.46 | 15.68 | 15.43 | 15.62 | 41,289 | +0.17(+1.10%) |
Sep 21, 2016 | 15.39 | 15.48 | 15.29 | 15.45 | 39,893 | +0.08(+0.52%) |
Sep 20, 2016 | 15.29 | 15.47 | 15.17 | 15.37 | 27,800 | +0.00(+0.00%) |
Sep 19, 2016 | 15.30 | 15.59 | 15.25 | 15.37 | 101,520 | +0.02(+0.13%) |
Sep 16, 2016 | 15.05 | 15.46 | 14.94 | 15.35 | 111,280 | +0.33(+2.20%) |
Sep 15, 2016 | 14.43 | 15.02 | 14.34 | 15.02 | 43,293 | +0.54(+3.73%) |
Sep 14, 2016 | 14.55 | 14.78 | 14.38 | 14.48 | 48,665 | -0.11(-0.75%) |
Sep 13, 2016 | 14.80 | 14.81 | 14.38 | 14.59 | 58,144 | -0.33(-2.21%) |
Sep 12, 2016 | 14.80 | 14.96 | 14.79 | 14.92 | 36,140 | +0.11(+0.74%) |
Sep 09, 2016 | 15.10 | 15.20 | 14.80 | 14.81 | 45,827 | -0.43(-2.82%) |
Sep 08, 2016 | 15.52 | 15.56 | 15.18 | 15.24 | 39,565 | -0.27(-1.74%) |
Sep 07, 2016 | 15.35 | 15.55 | 15.35 | 15.51 | 62,191 | +0.11(+0.71%) |
Sep 06, 2016 | 15.42 | 15.50 | 15.22 | 15.40 | 49,227 | +0.05(+0.33%) |
Sep 02, 2016 | 15.48 | 15.35 | 15.35 | 15.35 | 30,900 | -0.10(-0.65%) |
Sep 01, 2016 | 15.42 | 15.49 | 15.18 | 15.45 | 63,228 | +0.04(+0.26%) |
Aug 31, 2016 | 15.63 | 15.63 | 15.23 | 15.41 | 81,724 | -0.22(-1.41%) |
Aug 30, 2016 | 15.50 | 15.96 | 15.49 | 15.63 | 129,331 | +0.09(+0.58%) |
Aug 29, 2016 | 15.41 | 15.70 | 15.36 | 15.54 | 61,745 | +0.11(+0.71%) |
Aug 26, 2016 | 15.44 | 15.56 | 15.25 | 15.43 | 43,687 | -0.01(-0.06%) |
Aug 25, 2016 | 15.50 | 15.51 | 15.40 | 15.44 | 35,307 | -0.10(-0.64%) |
Aug 24, 2016 | 15.37 | 15.68 | 15.37 | 15.54 | 33,800 | +0.05(+0.32%) |
Aug 23, 2016 | 15.42 | 15.74 | 15.34 | 15.49 | 38,766 | +0.08(+0.52%) |
Aug 22, 2016 | 15.51 | 15.54 | 15.21 | 15.41 | 33,154 | -0.08(-0.52%) |
Aug 19, 2016 | 15.50 | 15.60 | 15.25 | 15.49 | 57,900 | -0.04(-0.26%) |
Aug 18, 2016 | 15.41 | 15.55 | 15.29 | 15.53 | 35,311 | +0.08(+0.52%) |
Aug 17, 2016 | 15.59 | 15.59 | 15.22 | 15.45 | 70,444 | -0.14(-0.90%) |
Aug 16, 2016 | 16.15 | 16.15 | 15.58 | 15.59 | 123,091 | -0.54(-3.35%) |
Aug 15, 2016 | 16.04 | 16.30 | 16.01 | 16.13 | 44,704 | +0.11(+0.69%) |
Aug 12, 2016 | 16.01 | 16.14 | 15.99 | 16.02 | 35,607 | -0.07(-0.44%) |
Aug 11, 2016 | 16.27 | 16.41 | 16.04 | 16.09 | 44,075 | -0.05(-0.31%) |
Aug 10, 2016 | 16.09 | 16.46 | 16.02 | 16.14 | 55,114 | +0.07(+0.44%) |
Aug 09, 2016 | 15.99 | 16.35 | 15.99 | 16.07 | 111,347 | +0.11(+0.69%) |
Aug 08, 2016 | 16.01 | 16.30 | 15.80 | 15.96 | 72,150 | -0.10(-0.62%) |
Aug 05, 2016 | 14.71 | 16.43 | 14.31 | 16.06 | 356,473 | -0.13(-0.80%) |
Aug 04, 2016 | 16.36 | 16.40 | 15.95 | 16.19 | 149,673 | -0.25(-1.52%) |
Aug 03, 2016 | 16.41 | 16.54 | 16.10 | 16.44 | 78,461 | -0.04(-0.24%) |
Aug 02, 2016 | 16.41 | 16.52 | 16.23 | 16.48 | 70,986 | +0.08(+0.49%) |
Aug 01, 2016 | 16.32 | 16.52 | 15.88 | 16.40 | 90,795 | +0.10(+0.61%) |
Jul 29, 2016 | 16.48 | 16.51 | 16.13 | 16.30 | 159,227 | -0.19(-1.15%) |
Jul 28, 2016 | 16.55 | 16.70 | 16.42 | 16.49 | 84,166 | -0.14(-0.84%) |
Jul 27, 2016 | 16.66 | 16.72 | 16.51 | 16.63 | 41,245 | -0.02(-0.12%) |
Jul 26, 2016 | 16.65 | 16.78 | 16.59 | 16.65 | 36,822 | -0.03(-0.18%) |
Jul 25, 2016 | 16.78 | 16.82 | 16.57 | 16.68 | 50,241 | -0.12(-0.71%) |
Jul 22, 2016 | 16.88 | 16.98 | 16.62 | 16.80 | 44,585 | +0.01(+0.06%) |
Jul 21, 2016 | 16.88 | 17.05 | 16.49 | 16.79 | 112,086 | -0.04(-0.24%) |
Jul 20, 2016 | 16.76 | 17.05 | 16.67 | 16.83 | 107,128 | +0.34(+2.06%) |
Jul 19, 2016 | 16.49 | 16.58 | 16.20 | 16.49 | 60,600 | -0.08(-0.48%) |
Jul 18, 2016 | 16.89 | 16.89 | 16.40 | 16.57 | 64,129 | -0.30(-1.78%) |
Jul 15, 2016 | 17.06 | 17.09 | 16.80 | 16.87 | 48,042 | -0.05(-0.30%) |
Jul 14, 2016 | 17.30 | 17.30 | 16.74 | 16.92 | 69,475 | -0.26(-1.51%) |
Jul 13, 2016 | 17.25 | 17.29 | 17.07 | 17.18 | 68,992 | +0.00(+0.00%) |
Jul 12, 2016 | 17.07 | 17.36 | 17.01 | 17.18 | 68,673 | +0.22(+1.30%) |
Jul 11, 2016 | 16.69 | 17.05 | 16.63 | 16.96 | 65,831 | +0.35(+2.11%) |
Jul 08, 2016 | 16.42 | 16.81 | 16.25 | 16.61 | 77,401 | +0.36(+2.22%) |
Jul 07, 2016 | 16.32 | 16.34 | 15.97 | 16.25 | 52,786 | +0.15(+0.93%) |
Jul 05, 2016 | 15.96 | 16.53 | 15.77 | 16.10 | 32,390 | +0.00(+0.00%) |
Jul 01, 2016 | 16.01 | 16.10 | 16.10 | 16.10 | 34,800 | -0.01(-0.06%) |
Jun 30, 2016 | 15.88 | 16.11 | 15.66 | 16.11 | 106,197 | +0.21(+1.32%) |
Jun 29, 2016 | 15.64 | 16.09 | 15.35 | 15.90 | 89,652 | +0.31(+1.99%) |
Jun 28, 2016 | 15.63 | 16.00 | 15.57 | 15.59 | 96,361 | +0.02(+0.13%) |
Jun 27, 2016 | 15.95 | 16.18 | 15.29 | 15.57 | 145,188 | -0.61(-3.77%) |
Jun 24, 2016 | 16.21 | 16.62 | 16.04 | 16.18 | 292,814 | -0.81(-4.77%) |
Jun 23, 2016 | 16.76 | 16.76 | 16.60 | 16.99 | 76,235 | +0.32(+1.92%) |
Jun 22, 2016 | 16.84 | 16.90 | 16.52 | 16.67 | 66,153 | -0.11(-0.66%) |
Jun 21, 2016 | 17.18 | 17.18 | 16.53 | 16.78 | 100,347 | -0.35(-2.04%) |
Jun 20, 2016 | 17.13 | 17.55 | 16.92 | 17.13 | 91,224 | +0.29(+1.72%) |
Jun 17, 2016 | 16.27 | 16.91 | 16.16 | 16.84 | 160,490 | +0.52(+3.19%) |
Jun 16, 2016 | 16.50 | 16.58 | 16.19 | 16.32 | 105,918 | -0.24(-1.45%) |
Jun 15, 2016 | 16.63 | 16.95 | 16.50 | 16.56 | 161,881 | -0.07(-0.42%) |
Jun 14, 2016 | 16.95 | 17.25 | 16.51 | 16.63 | 127,974 | -0.37(-2.18%) |
Jun 13, 2016 | 17.19 | 17.57 | 16.95 | 17.00 | 100,397 | -0.37(-2.13%) |
Jun 10, 2016 | 17.40 | 17.58 | 17.12 | 17.37 | 90,274 | -0.29(-1.64%) |
Jun 09, 2016 | 17.65 | 17.89 | 17.17 | 17.66 | 82,159 | +0.00(+0.00%) |
Jun 08, 2016 | 17.71 | 17.84 | 17.50 | 17.66 | 70,440 | +0.02(+0.11%) |
Jun 07, 2016 | 17.70 | 17.78 | 17.37 | 17.64 | 84,152 | -0.04(-0.23%) |
Jun 06, 2016 | 17.38 | 17.78 | 17.31 | 17.68 | 71,861 | +0.31(+1.78%) |
Jun 03, 2016 | 17.58 | 17.91 | 17.06 | 17.37 | 82,749 | -0.28(-1.59%) |
Jun 02, 2016 | 17.08 | 17.93 | 16.96 | 17.65 | 173,431 | +0.55(+3.22%) |
Jun 01, 2016 | 16.97 | 17.15 | 16.79 | 17.10 | 122,820 | +0.05(+0.29%) |
May 31, 2016 | 17.06 | 17.23 | 16.95 | 17.05 | 121,304 | +0.05(+0.29%) |
May 27, 2016 | 16.94 | 17.00 | 17.00 | 17.00 | 150,900 | +0.03(+0.18%) |
May 26, 2016 | 17.49 | 17.49 | 16.91 | 16.97 | 103,037 | +0.10(+0.59%) |
May 25, 2016 | 17.08 | 17.20 | 16.75 | 16.87 | 78,028 | -0.12(-0.71%) |
May 24, 2016 | 16.67 | 17.31 | 16.67 | 16.99 | 148,932 | +0.43(+2.60%) |
May 23, 2016 | 16.31 | 16.79 | 16.04 | 16.56 | 95,952 | +0.29(+1.78%) |
May 20, 2016 | 15.81 | 16.62 | 15.68 | 16.27 | 177,382 | +0.51(+3.24%) |
May 19, 2016 | 15.47 | 15.91 | 15.36 | 15.76 | 93,322 | +0.14(+0.90%) |
May 18, 2016 | 15.13 | 15.78 | 15.13 | 15.62 | 88,915 | +0.42(+2.76%) |
May 17, 2016 | 15.40 | 15.83 | 15.07 | 15.20 | 111,406 | -0.18(-1.17%) |
May 16, 2016 | 14.69 | 15.96 | 14.35 | 15.38 | 1,148,442 | +0.68(+4.63%) |
May 13, 2016 | 14.41 | 15.12 | 14.17 | 14.70 | 145,787 | +0.09(+0.62%) |
May 12, 2016 | 15.10 | 15.16 | 14.36 | 14.61 | 118,539 | -0.40(-2.66%) |
May 11, 2016 | 15.09 | 15.36 | 14.78 | 15.01 | 147,839 | -0.20(-1.31%) |
May 10, 2016 | 15.04 | 15.37 | 15.00 | 15.21 | 28,282 | +0.20(+1.33%) |
May 09, 2016 | 14.87 | 15.20 | 14.87 | 15.01 | 49,295 | +0.09(+0.60%) |
May 06, 2016 | 15.16 | 15.39 | 14.82 | 14.92 | 64,915 | -0.38(-2.48%) |
May 05, 2016 | 15.42 | 15.42 | 14.68 | 15.30 | 81,082 | +0.02(+0.13%) |
May 04, 2016 | 14.70 | 15.54 | 13.79 | 15.28 | 222,518 | +0.79(+5.45%) |
May 03, 2016 | 15.15 | 15.46 | 14.15 | 14.49 | 128,994 | -0.78(-5.11%) |