Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.83 | 16.90 | 16.77 | 16.83 | 82,655 | -0.07(-0.41%) |
Apr 27, 2017 | 17.00 | 17.02 | 16.87 | 16.90 | 122,562 | -0.20(-1.17%) |
Apr 26, 2017 | 17.11 | 17.12 | 16.93 | 17.10 | 172,859 | -0.12(-0.70%) |
Apr 25, 2017 | 17.27 | 17.33 | 17.16 | 17.22 | 106,998 | -0.30(-1.71%) |
Apr 24, 2017 | 17.37 | 17.54 | 17.34 | 17.52 | 233,297 | -0.03(-0.17%) |
Apr 21, 2017 | 17.51 | 17.55 | 17.41 | 17.55 | 161,791 | -0.05(-0.28%) |
Apr 20, 2017 | 17.66 | 17.74 | 17.46 | 17.60 | 224,329 | -0.11(-0.62%) |
Apr 19, 2017 | 17.83 | 17.83 | 17.69 | 17.71 | 62,520 | -0.18(-1.01%) |
Apr 18, 2017 | 17.98 | 17.98 | 17.68 | 17.89 | 171,591 | -0.11(-0.61%) |
Apr 17, 2017 | 18.09 | 18.13 | 17.95 | 18.00 | 81,353 | -0.11(-0.61%) |
Apr 13, 2017 | 18.14 | 18.15 | 18.00 | 18.11 | 137,498 | +0.10(+0.56%) |
Apr 12, 2017 | 17.91 | 18.02 | 17.84 | 18.01 | 76,865 | +0.14(+0.78%) |
Apr 11, 2017 | 17.65 | 17.91 | 17.64 | 17.87 | 86,861 | +0.34(+1.94%) |
Apr 10, 2017 | 17.47 | 17.56 | 17.34 | 17.53 | 96,959 | -0.05(-0.28%) |
Apr 07, 2017 | 17.94 | 17.98 | 17.46 | 17.58 | 157,528 | -0.25(-1.40%) |
Apr 06, 2017 | 17.76 | 17.84 | 17.76 | 17.83 | 64,241 | -0.05(-0.28%) |
Apr 05, 2017 | 17.78 | 17.90 | 17.73 | 17.88 | 79,326 | -0.01(-0.06%) |
Apr 04, 2017 | 17.90 | 17.94 | 17.79 | 17.89 | 134,857 | +0.09(+0.51%) |
Apr 03, 2017 | 17.77 | 17.84 | 17.77 | 17.80 | 59,920 | +0.01(+0.06%) |
Mar 31, 2017 | 17.80 | 17.84 | 17.76 | 17.79 | 89,481 | +0.08(+0.45%) |
Mar 30, 2017 | 17.72 | 17.87 | 17.70 | 17.71 | 67,885 | -0.10(-0.56%) |
Mar 29, 2017 | 17.68 | 17.82 | 17.68 | 17.81 | 59,433 | +0.08(+0.45%) |
Mar 28, 2017 | 17.74 | 17.82 | 17.67 | 17.73 | 131,454 | +0.04(+0.23%) |
Mar 27, 2017 | 17.67 | 17.71 | 17.60 | 17.69 | 128,507 | +0.34(+1.96%) |
Mar 24, 2017 | 17.24 | 17.38 | 17.22 | 17.35 | 67,012 | +0.17(+0.99%) |
Mar 23, 2017 | 17.26 | 17.27 | 17.16 | 17.18 | 46,022 | +0.05(+0.29%) |
Mar 22, 2017 | 17.14 | 17.17 | 17.09 | 17.13 | 78,592 | +0.00(+0.00%) |
Mar 21, 2017 | 17.14 | 17.20 | 17.10 | 17.13 | 94,942 | +0.10(+0.59%) |
Mar 20, 2017 | 17.02 | 17.06 | 16.96 | 17.03 | 63,559 | +0.03(+0.20%) |
Mar 17, 2017 | 16.93 | 17.02 | 16.93 | 17.00 | 48,447 | +0.07(+0.38%) |
Mar 16, 2017 | 17.09 | 17.09 | 16.86 | 16.93 | 59,105 | -0.02(-0.12%) |
Mar 15, 2017 | 16.53 | 16.96 | 16.47 | 16.95 | 131,372 | +0.44(+2.67%) |
Mar 14, 2017 | 16.57 | 16.63 | 16.48 | 16.51 | 126,827 | -0.08(-0.48%) |
Mar 13, 2017 | 16.61 | 16.64 | 16.57 | 16.59 | 77,074 | -0.07(-0.42%) |
Mar 10, 2017 | 16.60 | 16.66 | 16.51 | 16.66 | 137,324 | +0.08(+0.48%) |
Mar 09, 2017 | 16.84 | 16.86 | 16.56 | 16.58 | 182,065 | -0.27(-1.60%) |
Mar 08, 2017 | 16.94 | 16.96 | 16.84 | 16.85 | 229,188 | -0.24(-1.40%) |
Mar 07, 2017 | 17.18 | 17.21 | 17.07 | 17.09 | 123,054 | -0.29(-1.67%) |
Mar 06, 2017 | 17.47 | 17.47 | 17.31 | 17.38 | 120,692 | -0.16(-0.91%) |
Mar 03, 2017 | 17.34 | 17.57 | 17.27 | 17.54 | 92,128 | +0.18(+1.04%) |
Mar 02, 2017 | 17.90 | 17.96 | 17.28 | 17.36 | 413,443 | -0.63(-3.50%) |
Mar 01, 2017 | 17.88 | 18.05 | 17.88 | 17.99 | 106,770 | +0.07(+0.39%) |
Feb 28, 2017 | 17.98 | 18.05 | 17.90 | 17.92 | 145,734 | +0.10(+0.56%) |
Feb 27, 2017 | 17.96 | 18.07 | 17.82 | 17.82 | 144,597 | -0.13(-0.72%) |
Feb 24, 2017 | 17.92 | 18.00 | 17.84 | 17.95 | 147,853 | +0.18(+1.01%) |
Feb 23, 2017 | 17.78 | 17.81 | 17.66 | 17.77 | 99,967 | +0.12(+0.68%) |
Feb 22, 2017 | 17.60 | 17.65 | 17.53 | 17.65 | 63,686 | +0.07(+0.40%) |
Feb 21, 2017 | 17.50 | 17.67 | 17.44 | 17.58 | 103,836 | -0.03(-0.17%) |
Feb 17, 2017 | 17.61 | 17.61 | 17.61 | 0 | -0.06(-0.34%) | |
Feb 16, 2017 | 17.65 | 17.72 | 17.63 | 17.67 | 102,525 | +0.09(+0.51%) |
Feb 15, 2017 | 17.43 | 17.58 | 17.43 | 17.58 | 80,679 | +0.04(+0.23%) |
Feb 14, 2017 | 17.65 | 17.66 | 17.35 | 17.54 | 167,685 | +0.11(+0.63%) |
Feb 13, 2017 | 17.50 | 17.52 | 17.37 | 17.43 | 150,709 | -0.13(-0.74%) |
Feb 10, 2017 | 17.28 | 17.61 | 17.28 | 17.56 | 304,500 | +0.27(+1.56%) |
Feb 09, 2017 | 17.42 | 17.45 | 17.24 | 17.29 | 134,363 | -0.08(-0.46%) |
Feb 08, 2017 | 17.42 | 17.47 | 17.29 | 17.37 | 86,758 | +0.05(+0.29%) |
Feb 07, 2017 | 17.29 | 17.39 | 17.29 | 17.32 | 115,856 | -0.04(-0.23%) |
Feb 06, 2017 | 17.23 | 17.36 | 17.18 | 17.36 | 260,611 | +0.29(+1.70%) |
Feb 03, 2017 | 17.01 | 17.14 | 16.99 | 17.07 | 156,918 | -0.01(-0.06%) |
Feb 02, 2017 | 17.25 | 17.27 | 17.03 | 17.08 | 87,621 | -0.06(-0.35%) |
Feb 01, 2017 | 17.05 | 17.23 | 16.99 | 17.14 | 100,094 | -0.04(-0.23%) |
Jan 31, 2017 | 17.10 | 17.21 | 17.03 | 17.18 | 221,528 | +0.43(+2.57%) |
Jan 30, 2017 | 16.80 | 16.88 | 16.70 | 16.75 | 538,868 | +0.02(+0.12%) |
Jan 27, 2017 | 16.41 | 16.85 | 16.36 | 16.73 | 131,835 | +0.29(+1.76%) |
Jan 26, 2017 | 16.45 | 16.51 | 16.33 | 16.44 | 66,537 | -0.18(-1.06%) |
Jan 25, 2017 | 16.46 | 16.64 | 16.41 | 16.62 | 938,028 | -0.11(-0.68%) |
Jan 24, 2017 | 16.79 | 16.88 | 16.64 | 16.73 | 55,084 | -0.06(-0.36%) |
Jan 23, 2017 | 16.74 | 16.80 | 16.71 | 16.79 | 95,374 | +0.09(+0.54%) |
Jan 20, 2017 | 16.62 | 16.78 | 16.53 | 16.70 | 53,967 | +0.07(+0.43%) |
Jan 19, 2017 | 16.45 | 16.65 | 16.38 | 16.63 | 82,682 | -0.07(-0.43%) |
Jan 18, 2017 | 16.80 | 16.93 | 16.67 | 16.70 | 97,906 | -0.09(-0.54%) |
Jan 17, 2017 | 16.71 | 16.82 | 16.69 | 16.79 | 94,791 | +0.36(+2.19%) |
Jan 13, 2017 | 16.43 | 16.43 | 16.43 | 0 | +0.02(+0.09%) | |
Jan 12, 2017 | 16.49 | 16.57 | 16.36 | 16.41 | 63,378 | +0.05(+0.34%) |
Jan 11, 2017 | 16.27 | 16.46 | 16.17 | 16.36 | 66,951 | -0.06(-0.37%) |
Jan 10, 2017 | 16.32 | 16.53 | 16.32 | 16.42 | 68,837 | +0.21(+1.30%) |
Jan 09, 2017 | 16.19 | 16.30 | 16.15 | 16.21 | 71,655 | +0.09(+0.56%) |
Jan 06, 2017 | 16.04 | 16.19 | 15.98 | 16.12 | 78,139 | -0.13(-0.80%) |
Jan 05, 2017 | 16.23 | 16.35 | 16.16 | 16.25 | 138,412 | +0.17(+1.06%) |
Jan 04, 2017 | 16.09 | 16.17 | 15.99 | 16.08 | 113,956 | +0.14(+0.88%) |
Jan 03, 2017 | 15.73 | 16.14 | 15.68 | 15.94 | 377,540 | +0.35(+2.25%) |
Dec 30, 2016 | 15.59 | 15.59 | 15.59 | 0 | -0.21(-1.33%) | |
Dec 29, 2016 | 15.69 | 15.88 | 15.66 | 15.80 | 237,669 | +0.14(+0.88%) |
Dec 28, 2016 | 15.55 | 15.69 | 15.52 | 15.66 | 193,163 | +0.07(+0.46%) |
Dec 27, 2016 | 15.48 | 15.61 | 15.45 | 15.59 | 216,192 | +0.21(+1.37%) |
Dec 23, 2016 | 15.38 | 15.38 | 15.38 | 0 | -0.08(-0.52%) | |
Dec 22, 2016 | 15.52 | 15.67 | 15.43 | 15.46 | 94,701 | -0.14(-0.90%) |
Dec 21, 2016 | 15.74 | 15.79 | 15.56 | 15.60 | 94,697 | -0.11(-0.67%) |
Dec 20, 2016 | 15.33 | 15.71 | 15.31 | 15.71 | 548,391 | +0.06(+0.36%) |
Dec 19, 2016 | 15.73 | 15.73 | 15.56 | 15.65 | 104,812 | -0.10(-0.63%) |
Dec 16, 2016 | 15.70 | 15.89 | 15.60 | 15.75 | 212,905 | +0.10(+0.64%) |
Dec 15, 2016 | 15.74 | 15.77 | 15.53 | 15.65 | 311,345 | -0.79(-4.81%) |
Dec 14, 2016 | 16.75 | 16.84 | 16.39 | 16.44 | 158,473 | -0.09(-0.54%) |
Dec 13, 2016 | 16.68 | 16.74 | 16.40 | 16.53 | 85,488 | -0.16(-0.96%) |
Dec 12, 2016 | 16.75 | 16.80 | 16.68 | 16.69 | 116,468 | +0.21(+1.27%) |
Dec 09, 2016 | 16.66 | 16.68 | 16.42 | 16.48 | 109,630 | -0.16(-0.97%) |
Dec 08, 2016 | 16.66 | 16.71 | 16.60 | 16.64 | 84,317 | -0.11(-0.64%) |
Dec 07, 2016 | 16.69 | 16.85 | 16.69 | 16.75 | 100,118 | +0.40(+2.47%) |
Dec 06, 2016 | 16.35 | 16.51 | 16.33 | 16.35 | 42,865 | -0.02(-0.14%) |
Dec 05, 2016 | 16.25 | 16.49 | 16.19 | 16.37 | 104,611 | +0.05(+0.31%) |
Dec 02, 2016 | 16.19 | 16.44 | 16.18 | 16.32 | 91,642 | +0.17(+1.05%) |
Dec 01, 2016 | 16.00 | 16.31 | 15.94 | 16.15 | 141,270 | +0.02(+0.12%) |
Nov 30, 2016 | 16.27 | 16.28 | 16.06 | 16.13 | 153,606 | -0.13(-0.79%) |
Nov 29, 2016 | 16.07 | 16.34 | 16.07 | 16.26 | 169,923 | +0.01(+0.06%) |
Nov 28, 2016 | 16.21 | 16.32 | 16.14 | 16.25 | 207,548 | +0.14(+0.87%) |
Nov 25, 2016 | 16.18 | 16.21 | 16.10 | 16.11 | 35,918 | +0.11(+0.69%) |
Nov 23, 2016 | 16.00 | 16.00 | 16.00 | 0 | -0.28(-1.72%) | |
Nov 22, 2016 | 16.37 | 16.40 | 16.19 | 16.28 | 90,467 | +0.05(+0.31%) |
Nov 21, 2016 | 16.26 | 16.35 | 16.16 | 16.23 | 53,331 | +0.01(+0.06%) |
Nov 18, 2016 | 16.28 | 16.35 | 16.09 | 16.22 | 198,413 | -0.12(-0.73%) |
Nov 17, 2016 | 16.63 | 16.67 | 16.24 | 16.34 | 103,618 | -0.25(-1.51%) |
Nov 16, 2016 | 16.70 | 16.70 | 16.50 | 16.59 | 88,152 | -0.11(-0.66%) |
Nov 15, 2016 | 16.53 | 16.77 | 16.51 | 16.70 | 144,746 | +0.22(+1.33%) |
Nov 14, 2016 | 16.71 | 16.72 | 16.29 | 16.48 | 369,549 | -0.50(-2.93%) |
Nov 11, 2016 | 18.03 | 18.03 | 16.83 | 16.98 | 415,910 | -1.14(-6.30%) |
Nov 10, 2016 | 18.20 | 18.35 | 18.02 | 18.12 | 245,995 | +0.12(+0.67%) |
Nov 09, 2016 | 18.42 | 18.42 | 17.95 | 18.00 | 204,642 | +0.06(+0.33%) |
Nov 08, 2016 | 17.91 | 18.25 | 17.90 | 17.94 | 90,029 | +0.12(+0.67%) |
Nov 07, 2016 | 17.85 | 17.87 | 17.63 | 17.82 | 112,448 | -0.18(-1.00%) |
Nov 04, 2016 | 18.01 | 18.07 | 17.94 | 18.00 | 80,058 | +0.04(+0.22%) |
Nov 03, 2016 | 17.80 | 18.02 | 17.78 | 17.96 | 145,368 | -0.15(-0.83%) |
Nov 02, 2016 | 18.18 | 18.34 | 18.10 | 18.11 | 137,539 | +0.15(+0.84%) |
Nov 01, 2016 | 17.90 | 18.10 | 17.86 | 17.96 | 141,770 | +0.46(+2.63%) |
Oct 31, 2016 | 17.45 | 17.54 | 17.40 | 17.50 | 71,299 | +0.10(+0.57%) |
Oct 28, 2016 | 17.34 | 17.54 | 17.26 | 17.40 | 52,174 | +0.15(+0.87%) |
Oct 27, 2016 | 17.26 | 17.29 | 17.20 | 17.25 | 40,681 | +0.00(+0.01%) |
Oct 26, 2016 | 17.34 | 17.37 | 17.21 | 17.25 | 48,934 | -0.14(-0.79%) |
Oct 25, 2016 | 17.32 | 17.43 | 17.29 | 17.39 | 48,835 | +0.16(+0.91%) |
Oct 24, 2016 | 17.49 | 17.51 | 17.18 | 17.23 | 161,978 | +0.07(+0.41%) |
Oct 21, 2016 | 17.16 | 17.17 | 17.09 | 17.16 | 29,762 | +0.01(+0.06%) |
Oct 20, 2016 | 17.33 | 17.34 | 17.08 | 17.15 | 99,313 | -0.15(-0.87%) |
Oct 19, 2016 | 17.31 | 17.37 | 17.23 | 17.30 | 59,535 | +0.05(+0.32%) |
Oct 18, 2016 | 17.20 | 17.32 | 17.15 | 17.25 | 55,891 | +0.18(+1.03%) |
Oct 17, 2016 | 17.04 | 17.09 | 17.02 | 17.07 | 39,245 | +0.00(+0.00%) |
Oct 14, 2016 | 17.07 | 17.20 | 17.01 | 17.07 | 67,125 | -0.06(-0.35%) |
Oct 13, 2016 | 17.12 | 17.15 | 17.05 | 17.13 | 60,455 | -0.04(-0.23%) |
Oct 12, 2016 | 17.13 | 17.20 | 17.04 | 17.17 | 74,961 | +0.08(+0.47%) |
Oct 11, 2016 | 17.21 | 17.24 | 17.07 | 17.09 | 95,665 | -0.15(-0.90%) |
Oct 10, 2016 | 17.25 | 17.33 | 17.24 | 17.24 | 67,281 | +0.12(+0.73%) |
Oct 07, 2016 | 17.23 | 17.26 | 16.73 | 17.12 | 219,262 | +0.17(+1.00%) |
Oct 06, 2016 | 17.02 | 17.07 | 16.76 | 16.95 | 216,981 | -0.43(-2.47%) |
Oct 05, 2016 | 17.53 | 17.53 | 17.18 | 17.38 | 162,432 | -0.10(-0.57%) |
Oct 04, 2016 | 18.13 | 18.13 | 17.34 | 17.48 | 394,550 | -0.93(-5.05%) |
Oct 03, 2016 | 18.66 | 18.66 | 18.31 | 18.41 | 166,760 | -0.35(-1.87%) |
Sep 30, 2016 | 19.23 | 19.25 | 18.71 | 18.76 | 96,736 | +0.09(+0.48%) |
Sep 29, 2016 | 18.69 | 18.77 | 18.62 | 18.67 | 74,562 | -0.09(-0.48%) |
Sep 28, 2016 | 18.63 | 18.78 | 18.51 | 18.76 | 56,532 | +0.02(+0.11%) |
Sep 27, 2016 | 18.84 | 18.87 | 18.57 | 18.74 | 163,522 | -0.25(-1.32%) |
Sep 26, 2016 | 19.22 | 19.24 | 18.94 | 18.99 | 93,780 | -0.26(-1.35%) |
Sep 23, 2016 | 19.39 | 19.43 | 19.17 | 19.25 | 78,357 | -0.22(-1.13%) |
Sep 22, 2016 | 19.55 | 19.63 | 19.44 | 19.47 | 119,398 | +0.05(+0.26%) |
Sep 21, 2016 | 19.19 | 19.46 | 19.18 | 19.42 | 185,438 | +0.58(+3.08%) |
Sep 20, 2016 | 18.72 | 18.85 | 18.70 | 18.84 | 29,425 | +0.07(+0.37%) |
Sep 19, 2016 | 18.85 | 18.87 | 18.75 | 18.77 | 128,141 | +0.37(+2.01%) |
Sep 16, 2016 | 18.34 | 18.42 | 18.31 | 18.40 | 58,591 | -0.21(-1.13%) |
Sep 15, 2016 | 18.58 | 18.72 | 18.45 | 18.61 | 52,306 | +0.02(+0.11%) |
Sep 14, 2016 | 18.61 | 18.69 | 18.57 | 18.59 | 45,889 | +0.11(+0.60%) |
Sep 13, 2016 | 18.65 | 18.65 | 18.41 | 18.48 | 72,787 | -0.25(-1.33%) |
Sep 12, 2016 | 18.47 | 18.77 | 18.43 | 18.73 | 104,086 | +0.04(+0.22%) |
Sep 09, 2016 | 19.06 | 19.06 | 18.67 | 18.69 | 84,268 | -0.52(-2.71%) |
Sep 08, 2016 | 19.36 | 19.44 | 19.15 | 19.21 | 78,234 | -0.15(-0.77%) |
Sep 07, 2016 | 19.56 | 19.56 | 19.32 | 19.36 | 99,358 | -0.27(-1.38%) |
Sep 06, 2016 | 19.25 | 19.71 | 19.21 | 19.63 | 163,625 | +0.63(+3.32%) |
Sep 02, 2016 | 18.82 | 19.00 | 19.00 | 19.00 | 89,300 | +0.51(+2.76%) |
Sep 01, 2016 | 18.28 | 18.52 | 18.24 | 18.49 | 73,224 | +0.22(+1.20%) |
Aug 31, 2016 | 18.24 | 18.33 | 18.23 | 18.27 | 48,665 | +0.04(+0.22%) |
Aug 30, 2016 | 18.36 | 18.39 | 18.20 | 18.23 | 75,852 | -0.22(-1.19%) |
Aug 29, 2016 | 18.24 | 18.48 | 18.21 | 18.45 | 51,843 | +0.18(+0.99%) |
Aug 26, 2016 | 18.34 | 18.66 | 18.19 | 18.27 | 88,354 | +0.09(+0.50%) |
Aug 25, 2016 | 18.16 | 18.23 | 18.15 | 18.18 | 53,835 | +0.02(+0.11%) |
Aug 24, 2016 | 18.32 | 18.32 | 18.15 | 18.16 | 225,351 | -0.34(-1.84%) |
Aug 23, 2016 | 18.60 | 18.63 | 18.47 | 18.50 | 98,404 | -0.01(-0.05%) |
Aug 22, 2016 | 18.57 | 18.57 | 18.47 | 18.51 | 218,785 | -0.41(-2.17%) |
Aug 19, 2016 | 18.96 | 19.04 | 18.90 | 18.92 | 92,765 | -0.41(-2.12%) |
Aug 18, 2016 | 19.36 | 19.42 | 19.30 | 19.33 | 138,662 | +0.07(+0.36%) |
Aug 17, 2016 | 19.29 | 19.38 | 18.98 | 19.26 | 178,430 | -0.12(-0.62%) |
Aug 16, 2016 | 19.35 | 19.52 | 19.30 | 19.38 | 67,107 | -0.03(-0.15%) |
Aug 15, 2016 | 19.35 | 19.46 | 19.34 | 19.41 | 124,850 | +0.11(+0.57%) |
Aug 12, 2016 | 19.75 | 19.76 | 19.26 | 19.30 | 111,965 | -0.23(-1.18%) |
Aug 11, 2016 | 19.75 | 19.83 | 19.53 | 19.53 | 75,855 | -0.23(-1.15%) |
Aug 10, 2016 | 19.88 | 19.91 | 19.72 | 19.76 | 75,215 | +0.31(+1.58%) |
Aug 09, 2016 | 19.44 | 19.46 | 19.37 | 19.45 | 44,458 | +0.13(+0.67%) |
Aug 08, 2016 | 19.34 | 19.44 | 19.31 | 19.32 | 103,116 | +0.03(+0.16%) |
Aug 05, 2016 | 19.51 | 19.51 | 19.29 | 19.29 | 146,112 | -0.65(-3.26%) |
Aug 04, 2016 | 19.88 | 20.04 | 19.88 | 19.94 | 68,638 | -0.05(-0.23%) |
Aug 03, 2016 | 20.12 | 20.12 | 19.94 | 19.99 | 132,962 | -0.19(-0.96%) |
Aug 02, 2016 | 20.25 | 20.30 | 20.16 | 20.18 | 123,910 | +0.16(+0.81%) |
Aug 01, 2016 | 20.04 | 20.13 | 19.95 | 20.02 | 119,701 | +0.08(+0.39%) |
Jul 29, 2016 | 19.85 | 19.98 | 19.68 | 19.94 | 102,887 | +0.13(+0.68%) |
Jul 28, 2016 | 19.88 | 19.93 | 19.70 | 19.81 | 102,748 | -0.15(-0.77%) |
Jul 27, 2016 | 19.60 | 19.98 | 19.48 | 19.96 | 124,871 | +0.73(+3.80%) |
Jul 26, 2016 | 19.23 | 19.27 | 19.20 | 19.23 | 51,826 | +0.11(+0.58%) |
Jul 25, 2016 | 19.05 | 19.30 | 18.90 | 19.12 | 86,558 | -0.11(-0.57%) |
Jul 22, 2016 | 19.24 | 19.30 | 19.17 | 19.23 | 41,559 | -0.22(-1.13%) |
Jul 21, 2016 | 18.93 | 19.47 | 18.92 | 19.45 | 103,689 | +0.47(+2.48%) |
Jul 20, 2016 | 19.04 | 19.18 | 18.97 | 18.98 | 165,596 | -0.53(-2.72%) |
Jul 19, 2016 | 19.50 | 19.57 | 19.48 | 19.51 | 79,189 | -0.17(-0.87%) |
Jul 18, 2016 | 19.50 | 19.69 | 19.50 | 19.68 | 121,218 | +0.01(+0.05%) |
Jul 15, 2016 | 19.68 | 19.76 | 19.60 | 19.67 | 121,911 | -0.17(-0.84%) |
Jul 14, 2016 | 19.71 | 19.88 | 19.69 | 19.84 | 125,244 | -0.13(-0.65%) |
Jul 13, 2016 | 19.90 | 19.99 | 19.77 | 19.97 | 129,221 | +0.29(+1.47%) |
Jul 12, 2016 | 19.94 | 20.01 | 19.57 | 19.68 | 197,462 | -0.19(-0.96%) |
Jul 11, 2016 | 19.84 | 20.04 | 19.81 | 19.87 | 270,391 | +0.09(+0.46%) |
Jul 08, 2016 | 19.44 | 19.79 | 19.29 | 19.78 | 144,593 | +0.49(+2.54%) |
Jul 07, 2016 | 19.47 | 19.47 | 19.05 | 19.29 | 335,438 | -0.40(-2.03%) |
Jul 06, 2016 | 19.57 | 19.83 | 19.46 | 19.69 | 205,861 | +0.15(+0.77%) |
Jul 05, 2016 | 19.45 | 19.65 | 19.20 | 19.54 | 295,443 | +0.25(+1.30%) |
Jul 01, 2016 | 18.83 | 19.29 | 19.29 | 19.29 | 222,300 | +0.88(+4.79%) |
Jun 30, 2016 | 18.05 | 18.42 | 17.96 | 18.41 | 148,937 | +0.52(+2.90%) |
Jun 29, 2016 | 17.86 | 18.05 | 17.83 | 17.89 | 171,217 | +0.46(+2.63%) |
Jun 28, 2016 | 17.42 | 17.46 | 17.37 | 17.43 | 59,395 | +0.03(+0.17%) |
Jun 27, 2016 | 17.42 | 17.45 | 17.30 | 17.40 | 131,825 | +0.01(+0.06%) |
Jun 24, 2016 | 17.53 | 17.57 | 17.33 | 17.39 | 233,175 | +0.39(+2.29%) |
Jun 23, 2016 | 16.96 | 17.02 | 16.94 | 17.00 | 79,569 | +0.08(+0.47%) |
Jun 22, 2016 | 16.90 | 16.98 | 16.90 | 16.92 | 58,251 | +0.03(+0.18%) |
Jun 21, 2016 | 16.97 | 16.98 | 16.87 | 16.89 | 50,979 | -0.27(-1.57%) |
Jun 20, 2016 | 17.02 | 17.17 | 17.00 | 17.16 | 54,354 | +0.05(+0.29%) |
Jun 17, 2016 | 17.11 | 17.11 | 16.94 | 17.11 | 59,564 | +0.30(+1.78%) |
Jun 16, 2016 | 17.39 | 17.43 | 16.79 | 16.81 | 134,569 | -0.38(-2.21%) |
Jun 15, 2016 | 17.12 | 17.23 | 17.09 | 17.19 | 88,660 | +0.14(+0.82%) |
Jun 14, 2016 | 17.10 | 17.10 | 16.96 | 17.05 | 88,880 | -0.03(-0.17%) |
Jun 13, 2016 | 17.02 | 17.09 | 16.96 | 17.08 | 110,969 | +0.09(+0.53%) |
Jun 10, 2016 | 16.96 | 17.02 | 16.86 | 16.99 | 106,522 | +0.02(+0.13%) |
Jun 09, 2016 | 16.73 | 16.98 | 16.73 | 16.97 | 163,255 | +0.27(+1.61%) |
Jun 08, 2016 | 16.67 | 16.74 | 16.57 | 16.70 | 164,564 | +0.61(+3.79%) |
Jun 07, 2016 | 16.04 | 16.13 | 16.03 | 16.09 | 72,977 | -0.05(-0.31%) |
Jun 06, 2016 | 16.10 | 16.15 | 16.05 | 16.14 | 64,985 | +0.05(+0.33%) |
Jun 03, 2016 | 16.05 | 16.10 | 15.99 | 16.09 | 93,151 | +0.41(+2.60%) |
Jun 02, 2016 | 15.66 | 15.72 | 15.63 | 15.68 | 35,712 | +0.02(+0.13%) |
Jun 01, 2016 | 15.65 | 15.71 | 15.51 | 15.66 | 103,865 | -0.01(-0.04%) |
May 31, 2016 | 15.71 | 15.75 | 15.65 | 15.67 | 102,298 | -0.21(-1.31%) |
May 27, 2016 | 15.96 | 15.87 | 15.87 | 15.87 | 43,100 | -0.12(-0.73%) |
May 26, 2016 | 16.18 | 16.20 | 15.97 | 15.99 | 57,679 | +0.01(+0.06%) |
May 25, 2016 | 15.95 | 16.03 | 15.92 | 15.98 | 56,611 | +0.09(+0.57%) |
May 24, 2016 | 15.98 | 16.08 | 15.88 | 15.89 | 97,717 | -0.20(-1.24%) |
May 23, 2016 | 16.01 | 16.12 | 15.99 | 16.09 | 94,834 | -0.08(-0.49%) |
May 20, 2016 | 16.30 | 16.30 | 16.09 | 16.17 | 78,242 | +0.02(+0.12%) |
May 19, 2016 | 16.06 | 16.20 | 16.00 | 16.15 | 180,997 | -0.35(-2.12%) |
May 18, 2016 | 16.67 | 16.89 | 16.40 | 16.50 | 131,915 | -0.40(-2.37%) |
May 17, 2016 | 16.84 | 17.00 | 16.81 | 16.90 | 67,083 | +0.09(+0.56%) |
May 16, 2016 | 16.98 | 17.04 | 16.77 | 16.81 | 72,049 | +0.04(+0.22%) |
May 13, 2016 | 16.66 | 16.78 | 16.58 | 16.77 | 86,526 | +0.04(+0.24%) |
May 12, 2016 | 17.03 | 17.06 | 16.70 | 16.73 | 103,277 | -0.31(-1.82%) |
May 11, 2016 | 17.12 | 17.17 | 16.93 | 17.04 | 163,325 | +0.28(+1.67%) |
May 10, 2016 | 16.73 | 16.80 | 16.68 | 16.76 | 42,992 | +0.14(+0.85%) |
May 09, 2016 | 16.77 | 16.77 | 16.56 | 16.62 | 108,972 | -0.59(-3.44%) |
May 06, 2016 | 16.97 | 17.23 | 16.97 | 17.21 | 47,180 | +0.29(+1.71%) |
May 05, 2016 | 17.21 | 17.24 | 16.92 | 16.92 | 88,063 | -0.08(-0.47%) |
May 04, 2016 | 17.00 | 17.10 | 16.90 | 17.00 | 138,208 | -0.10(-0.58%) |
May 03, 2016 | 17.25 | 17.25 | 16.95 | 17.10 | 87,009 | -0.06(-0.33%) |