Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.84 | 16.24 | 15.14 | 15.19 | 1,653,497 | -0.50(-3.16%) |
Feb 27, 2017 | 16.29 | 17.03 | 15.59 | 15.69 | 1,306,532 | -0.30(-1.86%) |
Feb 24, 2017 | 18.17 | 18.22 | 15.99 | 15.99 | 1,893,384 | -1.94(-10.80%) |
Feb 23, 2017 | 18.42 | 18.50 | 17.83 | 17.93 | 979,927 | -0.20(-1.10%) |
Feb 22, 2017 | 17.97 | 18.25 | 17.48 | 18.12 | 992,641 | +0.10(+0.55%) |
Feb 21, 2017 | 17.97 | 18.15 | 17.70 | 18.02 | 689,683 | -0.15(-0.82%) |
Feb 17, 2017 | 18.17 | 18.17 | 18.17 | 0 | -0.70(-3.68%) | |
Feb 16, 2017 | 18.32 | 19.02 | 18.32 | 18.87 | 720,273 | +0.60(+3.26%) |
Feb 15, 2017 | 18.12 | 18.77 | 18.02 | 18.27 | 941,696 | -0.20(-1.08%) |
Feb 14, 2017 | 18.62 | 18.67 | 17.97 | 18.47 | 839,703 | +0.20(+1.09%) |
Feb 13, 2017 | 18.57 | 18.67 | 18.15 | 18.27 | 954,618 | -0.55(-2.90%) |
Feb 10, 2017 | 18.22 | 18.87 | 18.12 | 18.82 | 1,009,264 | +0.30(+1.61%) |
Feb 09, 2017 | 19.12 | 19.32 | 18.42 | 18.52 | 779,023 | -0.60(-3.12%) |
Feb 08, 2017 | 19.02 | 19.41 | 18.82 | 19.12 | 1,442,821 | +0.40(+2.12%) |
Feb 07, 2017 | 18.67 | 19.22 | 18.55 | 18.72 | 984,184 | -0.10(-0.53%) |
Feb 06, 2017 | 18.17 | 18.87 | 17.85 | 18.82 | 1,011,622 | +0.94(+5.28%) |
Feb 03, 2017 | 17.78 | 18.12 | 17.68 | 17.88 | 609,627 | +0.00(+0.00%) |
Feb 02, 2017 | 18.02 | 18.12 | 17.53 | 17.88 | 818,911 | +0.30(+1.69%) |
Feb 01, 2017 | 17.43 | 17.88 | 17.13 | 17.58 | 1,142,134 | +0.05(+0.28%) |
Jan 31, 2017 | 17.38 | 17.58 | 17.03 | 17.53 | 1,175,965 | +0.65(+3.82%) |
Jan 30, 2017 | 17.13 | 17.32 | 16.76 | 16.88 | 612,697 | -0.15(-0.87%) |
Jan 27, 2017 | 16.68 | 17.08 | 16.58 | 17.03 | 545,697 | +0.35(+2.08%) |
Jan 26, 2017 | 17.13 | 17.23 | 16.63 | 16.68 | 1,061,515 | -0.74(-4.27%) |
Jan 25, 2017 | 17.38 | 17.63 | 17.03 | 17.43 | 894,316 | -0.30(-1.68%) |
Jan 24, 2017 | 17.58 | 17.78 | 17.23 | 17.73 | 1,163,359 | +0.20(+1.13%) |
Jan 23, 2017 | 17.43 | 17.58 | 17.13 | 17.53 | 706,072 | +0.35(+2.02%) |
Jan 20, 2017 | 16.63 | 17.33 | 16.49 | 17.18 | 863,641 | +0.60(+3.59%) |
Jan 19, 2017 | 16.39 | 16.81 | 16.19 | 16.58 | 906,386 | -0.05(-0.30%) |
Jan 18, 2017 | 17.03 | 17.28 | 16.26 | 16.63 | 1,433,675 | -0.45(-2.62%) |
Jan 17, 2017 | 17.53 | 17.63 | 16.83 | 17.08 | 1,355,633 | +0.20(+1.18%) |
Jan 13, 2017 | 16.88 | 16.88 | 16.88 | 0 | +0.35(+2.10%) | |
Jan 12, 2017 | 17.63 | 17.68 | 16.24 | 16.53 | 1,764,970 | -0.60(-3.48%) |
Jan 11, 2017 | 16.58 | 17.43 | 16.01 | 17.13 | 2,021,021 | +0.40(+2.37%) |
Jan 10, 2017 | 16.88 | 17.28 | 16.39 | 16.73 | 902,657 | +0.10(+0.60%) |
Jan 09, 2017 | 16.98 | 17.08 | 16.46 | 16.63 | 1,039,954 | -0.25(-1.47%) |
Jan 06, 2017 | 17.48 | 17.97 | 16.53 | 16.88 | 1,624,446 | -0.94(-5.29%) |
Jan 05, 2017 | 17.33 | 18.02 | 17.28 | 17.83 | 1,378,822 | +0.84(+4.97%) |
Jan 04, 2017 | 16.78 | 16.98 | 16.39 | 16.98 | 1,133,492 | +0.40(+2.40%) |
Jan 03, 2017 | 16.14 | 16.76 | 16.09 | 16.58 | 1,066,424 | +0.60(+3.73%) |
Dec 30, 2016 | 15.99 | 15.99 | 15.99 | 0 | -0.79(-4.73%) | |
Dec 29, 2016 | 16.14 | 16.93 | 15.89 | 16.78 | 1,449,134 | +0.89(+5.62%) |
Dec 28, 2016 | 15.49 | 15.94 | 15.34 | 15.89 | 939,877 | +0.35(+2.24%) |
Dec 27, 2016 | 15.34 | 15.54 | 15.14 | 15.54 | 679,662 | +0.40(+2.62%) |
Dec 23, 2016 | 15.14 | 15.14 | 15.14 | 0 | +0.25(+1.67%) | |
Dec 22, 2016 | 15.09 | 15.44 | 14.70 | 14.90 | 970,690 | -0.30(-1.96%) |
Dec 21, 2016 | 14.70 | 15.39 | 14.59 | 15.19 | 1,424,900 | +0.50(+3.38%) |
Dec 20, 2016 | 13.85 | 14.80 | 13.65 | 14.70 | 1,196,767 | +0.65(+4.59%) |
Dec 19, 2016 | 13.90 | 14.60 | 13.70 | 14.05 | 1,914,307 | +0.40(+2.91%) |
Dec 16, 2016 | 13.65 | 14.20 | 13.31 | 13.65 | 2,534,319 | +0.15(+1.10%) |
Dec 15, 2016 | 13.46 | 14.10 | 13.01 | 13.51 | 2,705,335 | -0.55(-3.89%) |
Dec 14, 2016 | 14.95 | 15.19 | 14.00 | 14.05 | 1,882,552 | -0.79(-5.35%) |
Dec 13, 2016 | 15.14 | 15.19 | 14.55 | 14.85 | 958,143 | -0.25(-1.64%) |
Dec 12, 2016 | 14.75 | 15.39 | 14.65 | 15.09 | 1,026,566 | +0.60(+4.11%) |
Dec 09, 2016 | 14.90 | 15.05 | 14.40 | 14.50 | 1,308,461 | -0.50(-3.31%) |
Dec 08, 2016 | 14.85 | 15.07 | 14.65 | 15.00 | 984,828 | +0.15(+1.00%) |
Dec 07, 2016 | 15.19 | 15.64 | 14.75 | 14.85 | 1,394,510 | -0.20(-1.32%) |
Dec 06, 2016 | 14.65 | 15.31 | 14.50 | 15.05 | 1,307,546 | +0.40(+2.71%) |
Dec 05, 2016 | 14.15 | 15.05 | 13.90 | 14.65 | 1,273,850 | +0.30(+2.08%) |
Dec 02, 2016 | 13.80 | 14.40 | 13.75 | 14.35 | 1,344,700 | +0.70(+5.09%) |
Dec 01, 2016 | 13.56 | 14.00 | 13.26 | 13.65 | 1,002,042 | +0.05(+0.36%) |
Nov 30, 2016 | 13.36 | 13.70 | 13.06 | 13.61 | 1,042,626 | +0.15(+1.11%) |
Nov 29, 2016 | 13.65 | 13.65 | 13.26 | 13.46 | 718,058 | -0.35(-2.52%) |
Nov 28, 2016 | 13.56 | 13.85 | 13.01 | 13.80 | 1,179,224 | +0.60(+4.51%) |
Nov 25, 2016 | 13.36 | 13.46 | 12.96 | 13.21 | 841,466 | +0.05(+0.38%) |
Nov 23, 2016 | 13.16 | 13.16 | 13.16 | 0 | -0.84(-6.03%) | |
Nov 22, 2016 | 14.15 | 14.24 | 13.75 | 14.00 | 1,046,261 | +0.00(+0.00%) |
Nov 21, 2016 | 13.90 | 14.15 | 13.75 | 14.00 | 817,779 | +0.40(+2.92%) |
Nov 18, 2016 | 13.56 | 13.70 | 13.28 | 13.61 | 1,098,265 | -0.05(-0.36%) |
Nov 17, 2016 | 14.25 | 14.42 | 13.26 | 13.65 | 1,374,170 | -0.40(-2.83%) |
Nov 16, 2016 | 14.00 | 14.25 | 13.56 | 14.05 | 1,695,058 | -0.20(-1.39%) |
Nov 15, 2016 | 13.11 | 14.25 | 13.01 | 14.25 | 1,541,317 | +1.34(+10.38%) |
Nov 14, 2016 | 13.11 | 13.75 | 12.61 | 12.91 | 2,752,540 | -0.30(-2.26%) |
Nov 11, 2016 | 14.30 | 14.55 | 12.98 | 13.21 | 2,546,959 | -1.14(-7.96%) |
Nov 10, 2016 | 15.54 | 15.54 | 14.20 | 14.35 | 2,024,187 | -1.29(-8.25%) |
Nov 09, 2016 | 16.68 | 16.78 | 15.14 | 15.64 | 1,850,291 | +0.05(+0.32%) |
Nov 08, 2016 | 15.89 | 16.31 | 15.37 | 15.59 | 1,087,152 | -0.15(-0.95%) |
Nov 07, 2016 | 15.84 | 15.99 | 15.44 | 15.74 | 798,636 | -0.55(-3.35%) |
Nov 04, 2016 | 16.58 | 16.83 | 15.79 | 16.29 | 1,156,983 | -0.25(-1.50%) |
Nov 03, 2016 | 16.44 | 17.03 | 16.14 | 16.53 | 1,170,314 | +0.10(+0.60%) |
Nov 02, 2016 | 16.88 | 17.38 | 16.06 | 16.44 | 2,106,638 | +0.05(+0.30%) |
Nov 01, 2016 | 16.34 | 16.73 | 16.04 | 16.39 | 1,588,413 | +0.70(+4.43%) |
Oct 31, 2016 | 16.73 | 16.73 | 15.39 | 15.69 | 2,650,404 | -0.84(-5.10%) |
Oct 28, 2016 | 16.53 | 17.26 | 16.24 | 16.53 | 1,248,536 | +0.00(+0.00%) |
Oct 27, 2016 | 16.88 | 16.98 | 16.39 | 16.53 | 804,363 | -0.40(-2.35%) |
Oct 26, 2016 | 17.93 | 17.93 | 16.49 | 16.93 | 1,240,438 | -0.99(-5.54%) |
Oct 25, 2016 | 17.88 | 18.12 | 17.68 | 17.93 | 1,101,877 | +0.20(+1.12%) |
Oct 24, 2016 | 18.57 | 18.77 | 17.38 | 17.73 | 905,001 | -0.79(-4.29%) |
Oct 21, 2016 | 18.47 | 18.67 | 18.27 | 18.52 | 631,655 | -0.15(-0.80%) |
Oct 20, 2016 | 18.67 | 18.72 | 18.12 | 18.67 | 689,381 | +0.20(+1.08%) |
Oct 19, 2016 | 18.12 | 18.79 | 18.12 | 18.47 | 1,012,505 | +0.55(+3.05%) |
Oct 18, 2016 | 17.78 | 17.93 | 17.48 | 17.93 | 685,591 | +0.50(+2.85%) |
Oct 17, 2016 | 17.53 | 17.60 | 17.18 | 17.43 | 543,806 | +0.10(+0.57%) |
Oct 14, 2016 | 17.68 | 18.07 | 17.28 | 17.33 | 875,440 | -0.65(-3.59%) |
Oct 13, 2016 | 18.02 | 18.72 | 17.43 | 17.97 | 930,679 | +0.25(+1.40%) |
Oct 12, 2016 | 17.18 | 18.07 | 16.93 | 17.73 | 1,455,513 | +0.60(+3.48%) |
Oct 11, 2016 | 16.98 | 17.48 | 16.98 | 17.13 | 843,337 | -0.20(-1.15%) |
Oct 10, 2016 | 17.43 | 17.63 | 17.16 | 17.33 | 628,489 | +0.30(+1.75%) |
Oct 07, 2016 | 17.78 | 18.12 | 16.83 | 17.03 | 1,286,388 | -0.20(-1.15%) |
Oct 06, 2016 | 16.58 | 17.48 | 16.58 | 17.23 | 1,276,637 | -0.30(-1.70%) |
Oct 05, 2016 | 17.73 | 17.88 | 16.88 | 17.53 | 1,113,693 | +0.15(+0.86%) |
Oct 04, 2016 | 18.02 | 18.07 | 17.23 | 17.38 | 1,704,803 | -1.44(-7.65%) |
Oct 03, 2016 | 19.51 | 19.71 | 18.57 | 18.82 | 1,169,089 | -0.70(-3.56%) |
Sep 30, 2016 | 20.26 | 20.51 | 19.44 | 19.51 | 742,023 | -0.45(-2.24%) |
Sep 29, 2016 | 20.01 | 20.21 | 19.66 | 19.96 | 686,731 | -0.15(-0.74%) |
Sep 28, 2016 | 19.37 | 20.21 | 19.32 | 20.11 | 1,547,827 | +0.74(+3.85%) |
Sep 27, 2016 | 19.71 | 19.84 | 19.02 | 19.37 | 1,250,917 | -0.65(-3.23%) |
Sep 26, 2016 | 20.66 | 20.76 | 19.91 | 20.01 | 810,533 | -0.50(-2.42%) |
Sep 23, 2016 | 21.00 | 21.20 | 20.21 | 20.51 | 1,179,259 | -0.60(-2.82%) |
Sep 22, 2016 | 21.35 | 21.52 | 20.66 | 21.10 | 1,830,908 | +0.15(+0.71%) |
Sep 21, 2016 | 20.26 | 21.00 | 19.91 | 20.95 | 1,965,559 | +1.14(+5.76%) |
Sep 20, 2016 | 19.66 | 20.09 | 19.49 | 19.81 | 877,873 | +0.15(+0.76%) |
Sep 19, 2016 | 20.16 | 20.21 | 19.56 | 19.66 | 1,193,849 | -0.15(-0.75%) |
Sep 16, 2016 | 18.82 | 19.81 | 18.77 | 19.81 | 2,421,013 | +0.84(+4.45%) |
Sep 15, 2016 | 18.87 | 19.12 | 18.02 | 18.97 | 1,413,580 | +0.45(+2.41%) |
Sep 14, 2016 | 18.67 | 18.97 | 18.17 | 18.52 | 1,984,358 | +0.50(+2.75%) |
Sep 13, 2016 | 18.62 | 18.67 | 17.50 | 18.02 | 1,728,361 | -0.65(-3.46%) |
Sep 12, 2016 | 17.28 | 18.97 | 17.18 | 18.67 | 2,024,113 | +1.29(+7.43%) |
Sep 09, 2016 | 18.17 | 18.17 | 17.33 | 17.38 | 1,523,058 | -0.99(-5.41%) |
Sep 08, 2016 | 18.42 | 19.02 | 18.17 | 18.37 | 1,232,309 | -0.20(-1.07%) |
Sep 07, 2016 | 18.47 | 18.92 | 17.73 | 18.57 | 1,572,969 | +0.25(+1.36%) |
Sep 06, 2016 | 17.28 | 18.42 | 17.28 | 18.32 | 2,114,622 | +1.39(+8.21%) |
Sep 02, 2016 | 17.03 | 16.93 | 16.93 | 16.93 | 2,038,024 | +0.65(+3.96%) |
Sep 01, 2016 | 15.74 | 16.63 | 15.59 | 16.29 | 2,618,722 | +0.30(+1.86%) |
Aug 31, 2016 | 16.83 | 16.93 | 15.89 | 15.99 | 1,803,886 | -0.94(-5.57%) |
Aug 30, 2016 | 17.53 | 17.73 | 16.78 | 16.93 | 957,689 | -0.74(-4.21%) |
Aug 29, 2016 | 17.48 | 17.68 | 17.33 | 17.68 | 763,937 | +0.00(+0.00%) |
Aug 26, 2016 | 18.12 | 18.74 | 17.28 | 17.68 | 1,884,674 | -0.05(-0.28%) |
Aug 25, 2016 | 17.78 | 18.37 | 17.53 | 17.73 | 1,502,500 | -0.40(-2.19%) |
Aug 24, 2016 | 19.22 | 19.32 | 17.88 | 18.12 | 1,581,009 | -1.39(-7.12%) |
Aug 23, 2016 | 20.31 | 20.36 | 19.46 | 19.51 | 862,630 | -0.65(-3.20%) |
Aug 22, 2016 | 20.16 | 20.31 | 19.94 | 20.16 | 850,832 | -0.40(-1.93%) |
Aug 19, 2016 | 20.76 | 21.05 | 20.36 | 20.56 | 911,820 | -0.65(-3.04%) |
Aug 18, 2016 | 21.45 | 21.55 | 20.66 | 21.20 | 1,217,902 | -0.10(-0.47%) |
Aug 17, 2016 | 20.90 | 21.75 | 20.41 | 21.30 | 1,719,613 | +0.20(+0.94%) |
Aug 16, 2016 | 21.15 | 21.38 | 20.95 | 21.10 | 952,227 | +0.15(+0.71%) |
Aug 15, 2016 | 21.05 | 21.40 | 20.80 | 20.95 | 969,301 | +0.15(+0.72%) |
Aug 12, 2016 | 21.05 | 21.20 | 20.76 | 20.80 | 979,406 | +0.10(+0.48%) |
Aug 11, 2016 | 20.80 | 21.13 | 20.51 | 20.71 | 907,303 | +0.05(+0.24%) |
Aug 10, 2016 | 21.10 | 21.40 | 20.56 | 20.66 | 992,880 | +0.55(+2.72%) |
Aug 09, 2016 | 20.16 | 20.45 | 19.91 | 20.11 | 553,639 | +0.20(+1.00%) |
Aug 08, 2016 | 19.81 | 20.36 | 19.66 | 19.91 | 587,247 | +0.10(+0.50%) |
Aug 05, 2016 | 19.96 | 20.06 | 19.51 | 19.81 | 1,342,411 | -0.60(-2.92%) |
Aug 04, 2016 | 20.26 | 20.66 | 20.21 | 20.41 | 1,111,803 | +0.30(+1.48%) |
Aug 03, 2016 | 20.51 | 20.61 | 19.81 | 20.11 | 1,312,313 | -0.40(-1.94%) |
Aug 02, 2016 | 20.90 | 21.25 | 20.46 | 20.51 | 1,410,017 | +0.20(+0.98%) |
Aug 01, 2016 | 20.36 | 20.56 | 20.01 | 20.31 | 1,177,124 | +0.00(+0.00%) |
Jul 29, 2016 | 21.60 | 21.80 | 20.21 | 20.31 | 1,764,659 | -1.04(-4.88%) |
Jul 28, 2016 | 21.55 | 21.75 | 20.85 | 21.35 | 819,290 | +0.05(+0.23%) |
Jul 27, 2016 | 20.80 | 21.50 | 20.01 | 21.30 | 1,040,622 | +0.94(+4.63%) |
Jul 26, 2016 | 20.41 | 20.63 | 20.01 | 20.36 | 765,137 | +0.25(+1.23%) |
Jul 25, 2016 | 21.05 | 21.10 | 19.86 | 20.11 | 1,202,054 | -1.34(-6.25%) |
Jul 22, 2016 | 21.35 | 21.95 | 21.10 | 21.45 | 1,080,324 | -0.60(-2.70%) |
Jul 21, 2016 | 21.55 | 22.54 | 21.45 | 22.05 | 982,291 | +0.60(+2.78%) |
Jul 20, 2016 | 22.54 | 22.69 | 21.25 | 21.45 | 1,390,639 | -1.84(-7.89%) |
Jul 19, 2016 | 23.93 | 24.23 | 23.19 | 23.29 | 788,672 | -0.84(-3.50%) |
Jul 18, 2016 | 23.98 | 24.23 | 23.51 | 24.13 | 982,847 | +0.05(+0.21%) |
Jul 15, 2016 | 24.03 | 24.83 | 23.93 | 24.08 | 1,043,525 | -0.25(-1.02%) |
Jul 14, 2016 | 24.03 | 24.48 | 23.88 | 24.33 | 839,730 | -0.30(-1.21%) |
Jul 13, 2016 | 24.78 | 24.93 | 24.18 | 24.63 | 887,955 | +0.25(+1.02%) |
Jul 12, 2016 | 24.83 | 25.03 | 24.08 | 24.38 | 1,198,971 | -0.60(-2.39%) |
Jul 11, 2016 | 24.63 | 25.47 | 24.38 | 24.98 | 1,437,270 | -0.05(-0.20%) |
Jul 08, 2016 | 23.98 | 25.12 | 23.88 | 25.03 | 1,122,083 | +1.14(+4.78%) |
Jul 07, 2016 | 24.83 | 24.88 | 23.83 | 23.88 | 1,182,599 | -1.14(-4.56%) |
Jul 06, 2016 | 24.73 | 25.17 | 24.18 | 25.03 | 1,829,114 | +0.89(+3.70%) |
Jul 05, 2016 | 24.28 | 24.68 | 23.54 | 24.13 | 1,704,498 | +0.74(+3.18%) |
Jul 01, 2016 | 22.79 | 23.39 | 23.39 | 23.39 | 1,104,946 | +1.04(+4.67%) |
Jun 30, 2016 | 22.59 | 22.59 | 21.76 | 22.34 | 982,910 | +0.00(+0.00%) |
Jun 29, 2016 | 21.80 | 22.69 | 21.57 | 22.34 | 1,272,567 | +0.94(+4.41%) |
Jun 28, 2016 | 21.75 | 22.23 | 21.35 | 21.40 | 1,336,921 | -0.79(-3.58%) |
Jun 27, 2016 | 22.59 | 22.64 | 21.15 | 22.20 | 2,188,100 | +0.35(+1.59%) |
Jun 24, 2016 | 22.84 | 22.99 | 21.27 | 21.85 | 2,024,498 | +0.99(+4.76%) |
Jun 23, 2016 | 21.25 | 21.38 | 20.78 | 20.85 | 982,206 | -0.50(-2.33%) |
Jun 22, 2016 | 20.61 | 21.40 | 20.13 | 21.35 | 1,454,182 | +0.94(+4.62%) |
Jun 21, 2016 | 20.61 | 20.80 | 20.16 | 20.41 | 860,099 | -0.55(-2.61%) |
Jun 20, 2016 | 20.26 | 21.35 | 20.01 | 20.95 | 1,069,006 | +0.25(+1.20%) |
Jun 17, 2016 | 21.00 | 21.20 | 19.96 | 20.71 | 6,611,056 | +0.00(+0.00%) |
Jun 16, 2016 | 22.25 | 22.34 | 20.48 | 20.71 | 1,594,960 | -0.74(-3.47%) |
Jun 15, 2016 | 20.71 | 21.65 | 20.46 | 21.45 | 1,770,910 | +0.74(+3.60%) |
Jun 14, 2016 | 22.25 | 22.34 | 20.46 | 20.71 | 2,321,232 | -1.39(-6.29%) |
Jun 13, 2016 | 22.79 | 23.21 | 21.70 | 22.10 | 1,450,114 | -0.05(-0.22%) |
Jun 10, 2016 | 23.19 | 23.62 | 22.05 | 22.15 | 1,472,642 | -0.79(-3.46%) |
Jun 09, 2016 | 23.19 | 23.24 | 22.54 | 22.94 | 1,639,457 | -0.30(-1.28%) |
Jun 08, 2016 | 23.98 | 24.38 | 23.14 | 23.24 | 1,730,728 | +0.20(+0.86%) |
Jun 07, 2016 | 23.59 | 23.91 | 22.99 | 23.04 | 1,218,121 | -0.60(-2.52%) |
Jun 06, 2016 | 23.54 | 23.83 | 22.89 | 23.64 | 1,149,684 | +0.45(+1.93%) |
Jun 03, 2016 | 22.74 | 23.49 | 22.64 | 23.19 | 2,264,674 | +1.89(+8.86%) |
Jun 02, 2016 | 21.10 | 21.80 | 20.66 | 21.30 | 1,276,772 | +0.15(+0.70%) |
Jun 01, 2016 | 21.10 | 21.72 | 20.71 | 21.15 | 983,351 | +0.10(+0.47%) |
May 31, 2016 | 20.76 | 21.85 | 20.66 | 21.05 | 1,134,791 | +0.05(+0.24%) |
May 27, 2016 | 21.55 | 21.00 | 21.00 | 21.00 | 1,348,854 | -0.84(-3.86%) |
May 26, 2016 | 22.54 | 23.04 | 21.40 | 21.85 | 1,167,097 | -0.25(-1.12%) |
May 25, 2016 | 20.80 | 22.34 | 20.51 | 22.10 | 1,966,137 | +0.94(+4.46%) |
May 24, 2016 | 21.05 | 21.82 | 21.05 | 21.15 | 1,317,401 | -0.79(-3.62%) |
May 23, 2016 | 21.95 | 22.49 | 21.35 | 21.95 | 909,335 | -0.45(-2.00%) |
May 20, 2016 | 22.89 | 23.04 | 21.90 | 22.39 | 2,318,875 | -0.15(-0.66%) |
May 19, 2016 | 21.80 | 22.64 | 21.50 | 22.54 | 1,268,891 | -0.10(-0.44%) |
May 18, 2016 | 25.12 | 25.27 | 22.44 | 22.64 | 1,840,901 | -2.53(-10.06%) |
May 17, 2016 | 24.13 | 25.62 | 23.83 | 25.17 | 1,352,528 | +0.74(+3.05%) |
May 16, 2016 | 25.32 | 25.62 | 24.43 | 24.43 | 1,536,841 | +0.25(+1.03%) |
May 13, 2016 | 23.59 | 25.08 | 23.29 | 24.18 | 1,687,746 | +0.70(+2.96%) |
May 12, 2016 | 23.54 | 24.48 | 23.04 | 23.49 | 2,203,111 | -0.35(-1.46%) |
May 11, 2016 | 23.39 | 24.33 | 23.19 | 23.83 | 2,582,703 | +1.19(+5.26%) |
May 10, 2016 | 21.30 | 22.99 | 20.80 | 22.64 | 1,865,220 | +1.79(+8.57%) |
May 09, 2016 | 20.61 | 21.70 | 20.56 | 20.85 | 2,449,248 | +0.45(+2.19%) |
May 06, 2016 | 19.76 | 20.85 | 19.59 | 20.41 | 1,552,599 | +1.14(+5.93%) |
May 05, 2016 | 18.82 | 19.51 | 18.62 | 19.27 | 1,262,856 | +0.84(+4.58%) |
May 04, 2016 | 19.27 | 19.81 | 18.37 | 18.42 | 1,098,281 | -1.19(-6.08%) |
May 03, 2016 | 20.71 | 20.76 | 19.37 | 19.61 | 1,644,668 | -1.09(-5.28%) |
May 02, 2016 | 21.30 | 21.30 | 20.16 | 20.71 | 1,298,426 | -0.20(-0.95%) |
Apr 29, 2016 | 20.66 | 21.20 | 20.46 | 20.90 | 1,603,427 | +0.84(+4.21%) |
Apr 28, 2016 | 19.46 | 20.36 | 19.17 | 20.06 | 1,121,266 | +0.79(+4.12%) |
Apr 27, 2016 | 19.41 | 19.61 | 18.77 | 19.27 | 977,304 | +0.10(+0.52%) |
Apr 26, 2016 | 19.12 | 19.46 | 18.52 | 19.17 | 972,664 | +0.35(+1.85%) |
Apr 25, 2016 | 18.82 | 19.12 | 18.27 | 18.82 | 1,234,851 | -0.05(-0.26%) |
Apr 22, 2016 | 18.77 | 19.54 | 18.67 | 18.87 | 1,322,099 | -0.05(-0.26%) |
Apr 21, 2016 | 19.37 | 19.56 | 18.82 | 18.92 | 1,396,030 | +0.10(+0.53%) |
Apr 20, 2016 | 19.27 | 19.76 | 18.57 | 18.82 | 1,330,631 | -0.45(-2.32%) |
Apr 19, 2016 | 19.27 | 19.41 | 18.77 | 19.27 | 1,390,353 | +0.74(+4.02%) |
Apr 18, 2016 | 18.67 | 18.82 | 18.32 | 18.52 | 935,044 | +0.25(+1.36%) |
Apr 15, 2016 | 17.83 | 18.47 | 17.38 | 18.27 | 1,041,843 | +0.55(+3.08%) |
Apr 14, 2016 | 18.12 | 18.22 | 17.23 | 17.73 | 804,649 | -0.45(-2.46%) |
Apr 13, 2016 | 18.37 | 19.07 | 17.97 | 18.17 | 1,123,146 | -0.50(-2.66%) |
Apr 12, 2016 | 18.47 | 19.02 | 17.83 | 18.67 | 1,604,584 | +0.60(+3.30%) |
Apr 11, 2016 | 17.53 | 18.60 | 17.48 | 18.07 | 1,941,240 | +1.19(+7.06%) |
Apr 08, 2016 | 16.44 | 17.43 | 16.29 | 16.88 | 2,382,417 | +0.94(+5.92%) |
Apr 07, 2016 | 15.69 | 16.09 | 15.54 | 15.94 | 1,209,392 | +0.50(+3.22%) |
Apr 06, 2016 | 15.05 | 15.44 | 14.95 | 15.44 | 826,687 | +0.20(+1.30%) |
Apr 05, 2016 | 15.29 | 15.49 | 14.90 | 15.24 | 693,592 | +0.25(+1.66%) |
Apr 04, 2016 | 15.54 | 15.59 | 14.95 | 15.00 | 702,455 | -0.55(-3.51%) |
Apr 01, 2016 | 15.24 | 15.54 | 14.90 | 15.54 | 604,046 | -0.15(-0.95%) |
Mar 31, 2016 | 15.79 | 15.99 | 15.59 | 15.69 | 1,360,390 | +0.15(+0.96%) |
Mar 30, 2016 | 15.54 | 15.74 | 15.05 | 15.54 | 1,059,203 | -0.15(-0.95%) |
Mar 29, 2016 | 15.24 | 15.79 | 14.80 | 15.69 | 1,325,517 | +0.70(+4.64%) |
Mar 28, 2016 | 15.39 | 15.49 | 14.80 | 15.00 | 944,348 | -0.15(-0.98%) |
Mar 24, 2016 | 15.19 | 15.14 | 15.14 | 15.14 | 1,157,067 | -0.45(-2.87%) |
Mar 23, 2016 | 16.09 | 16.44 | 15.59 | 15.59 | 1,125,193 | -1.14(-6.83%) |
Mar 22, 2016 | 17.43 | 17.58 | 16.63 | 16.73 | 1,402,625 | -0.05(-0.30%) |
Mar 21, 2016 | 17.03 | 17.43 | 16.58 | 16.78 | 960,815 | -0.20(-1.17%) |
Mar 18, 2016 | 16.68 | 17.38 | 16.53 | 16.98 | 3,064,732 | +0.15(+0.89%) |
Mar 17, 2016 | 18.02 | 18.12 | 16.58 | 16.83 | 1,737,259 | -0.84(-4.78%) |
Mar 16, 2016 | 16.14 | 17.73 | 15.69 | 17.68 | 1,536,234 | +1.49(+9.20%) |
Mar 15, 2016 | 15.84 | 16.39 | 15.49 | 16.19 | 1,062,175 | +0.20(+1.24%) |
Mar 14, 2016 | 16.78 | 17.03 | 15.94 | 15.99 | 1,386,587 | -0.79(-4.73%) |
Mar 11, 2016 | 17.93 | 18.03 | 16.53 | 16.78 | 1,966,690 | -1.19(-6.63%) |
Mar 10, 2016 | 16.98 | 18.25 | 16.88 | 17.97 | 1,974,136 | +1.19(+7.10%) |
Mar 09, 2016 | 16.73 | 17.13 | 16.14 | 16.78 | 1,071,473 | -0.45(-2.59%) |
Mar 08, 2016 | 18.22 | 18.47 | 16.93 | 17.23 | 1,478,483 | -0.99(-5.45%) |
Mar 07, 2016 | 17.63 | 18.47 | 17.58 | 18.22 | 1,664,047 | +0.99(+5.76%) |
Mar 04, 2016 | 16.19 | 17.68 | 16.09 | 17.23 | 3,020,168 | +1.14(+7.10%) |
Mar 03, 2016 | 14.65 | 16.09 | 14.65 | 16.09 | 1,361,923 | +1.44(+9.83%) |
Mar 02, 2016 | 14.30 | 14.65 | 14.10 | 14.65 | 760,251 | +0.50(+3.51%) |