Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.12 | 14.25 | 13.91 | 13.98 | 129,096 | +0.00(+0.00%) |
Apr 27, 2017 | 13.84 | 14.05 | 13.78 | 13.98 | 74,127 | +0.00(+0.00%) |
Apr 26, 2017 | 13.84 | 14.12 | 13.71 | 13.98 | 125,331 | +0.14(+0.99%) |
Apr 25, 2017 | 13.98 | 14.32 | 13.84 | 13.84 | 107,325 | -0.14(-0.98%) |
Apr 24, 2017 | 13.91 | 14.17 | 13.84 | 13.98 | 111,521 | +0.14(+0.99%) |
Apr 21, 2017 | 13.84 | 14.12 | 13.78 | 13.84 | 84,978 | -0.07(-0.49%) |
Apr 20, 2017 | 13.71 | 14.46 | 13.64 | 13.91 | 297,296 | +0.34(+2.51%) |
Apr 19, 2017 | 13.84 | 13.91 | 13.50 | 13.57 | 154,052 | -0.20(-1.49%) |
Apr 18, 2017 | 13.64 | 13.84 | 13.64 | 13.78 | 134,105 | +0.00(+0.00%) |
Apr 17, 2017 | 13.71 | 13.84 | 13.64 | 13.78 | 80,852 | +0.00(+0.00%) |
Apr 13, 2017 | 13.91 | 13.98 | 13.64 | 13.78 | 151,210 | -0.07(-0.49%) |
Apr 12, 2017 | 14.18 | 14.32 | 13.71 | 13.84 | 156,948 | -0.34(-2.40%) |
Apr 11, 2017 | 13.84 | 14.39 | 13.78 | 14.18 | 129,579 | +0.27(+1.96%) |
Apr 10, 2017 | 13.78 | 14.32 | 13.74 | 13.91 | 173,614 | +0.20(+1.49%) |
Apr 07, 2017 | 14.12 | 14.12 | 13.64 | 13.71 | 97,509 | -0.41(-2.90%) |
Apr 06, 2017 | 13.50 | 14.12 | 13.37 | 14.12 | 194,155 | +0.75(+5.61%) |
Apr 05, 2017 | 14.05 | 14.25 | 13.37 | 13.37 | 281,505 | -0.61(-4.39%) |
Apr 04, 2017 | 14.39 | 14.59 | 13.98 | 13.98 | 172,600 | -0.48(-3.30%) |
Apr 03, 2017 | 14.12 | 14.59 | 13.91 | 14.46 | 192,638 | +0.48(+3.41%) |
Mar 31, 2017 | 14.12 | 14.32 | 13.91 | 13.98 | 473,157 | -0.27(-1.91%) |
Mar 30, 2017 | 14.39 | 14.59 | 14.18 | 14.25 | 241,951 | +0.00(+0.00%) |
Mar 29, 2017 | 13.84 | 14.53 | 13.84 | 14.25 | 241,595 | +0.41(+2.96%) |
Mar 28, 2017 | 13.64 | 14.32 | 13.64 | 13.84 | 204,193 | +0.27(+2.01%) |
Mar 27, 2017 | 13.64 | 13.71 | 13.37 | 13.57 | 371,566 | -0.14(-1.00%) |
Mar 24, 2017 | 14.39 | 14.39 | 13.57 | 13.71 | 467,212 | -0.61(-4.29%) |
Mar 23, 2017 | 14.59 | 14.59 | 14.32 | 14.32 | 129,900 | -0.14(-0.94%) |
Mar 22, 2017 | 15.00 | 15.34 | 14.32 | 14.46 | 287,468 | -0.55(-3.64%) |
Mar 21, 2017 | 15.21 | 15.34 | 15.00 | 15.00 | 143,816 | -0.20(-1.35%) |
Mar 20, 2017 | 15.34 | 15.41 | 15.14 | 15.21 | 110,908 | -0.20(-1.33%) |
Mar 17, 2017 | 15.41 | 15.62 | 15.28 | 15.41 | 304,416 | +0.14(+0.89%) |
Mar 16, 2017 | 15.41 | 15.48 | 15.28 | 15.28 | 172,925 | +0.00(+0.00%) |
Mar 15, 2017 | 15.07 | 15.34 | 15.07 | 15.28 | 236,724 | +0.20(+1.36%) |
Mar 14, 2017 | 15.34 | 15.41 | 15.00 | 15.07 | 135,764 | -0.34(-2.21%) |
Mar 13, 2017 | 15.14 | 15.55 | 15.14 | 15.41 | 136,130 | +0.27(+1.80%) |
Mar 10, 2017 | 15.34 | 15.34 | 15.00 | 15.14 | 161,144 | -0.07(-0.45%) |
Mar 09, 2017 | 15.48 | 15.55 | 15.14 | 15.21 | 206,894 | -0.27(-1.76%) |
Mar 08, 2017 | 15.62 | 15.96 | 15.48 | 15.48 | 155,519 | -0.14(-0.87%) |
Mar 07, 2017 | 16.16 | 16.23 | 15.62 | 15.62 | 153,110 | -0.48(-2.97%) |
Mar 06, 2017 | 15.68 | 16.23 | 15.55 | 16.09 | 148,813 | +0.34(+2.16%) |
Mar 03, 2017 | 15.89 | 16.03 | 15.68 | 15.75 | 158,035 | -0.27(-1.70%) |
Mar 02, 2017 | 15.82 | 16.23 | 15.82 | 16.03 | 159,511 | +0.20(+1.29%) |
Mar 01, 2017 | 16.02 | 16.16 | 15.75 | 15.82 | 274,439 | +0.07(+0.43%) |
Feb 28, 2017 | 16.02 | 16.16 | 15.69 | 15.75 | 190,180 | -0.34(-2.09%) |
Feb 27, 2017 | 15.96 | 16.33 | 15.66 | 16.09 | 196,193 | +0.27(+1.70%) |
Feb 24, 2017 | 16.16 | 16.36 | 15.62 | 15.82 | 239,268 | -0.40(-2.49%) |
Feb 23, 2017 | 16.16 | 16.56 | 15.21 | 16.22 | 306,622 | -0.34(-2.03%) |
Feb 22, 2017 | 16.76 | 16.97 | 16.09 | 16.56 | 227,909 | -0.20(-1.21%) |
Feb 21, 2017 | 16.56 | 17.03 | 16.49 | 16.76 | 186,493 | +0.20(+1.22%) |
Feb 17, 2017 | 16.56 | 16.56 | 16.56 | 0 | -0.07(-0.40%) | |
Feb 16, 2017 | 16.97 | 17.10 | 16.43 | 16.63 | 155,032 | -0.40(-2.37%) |
Feb 15, 2017 | 17.37 | 17.44 | 16.56 | 17.03 | 216,702 | -0.40(-2.32%) |
Feb 14, 2017 | 16.49 | 18.18 | 16.36 | 17.44 | 543,916 | +0.94(+5.71%) |
Feb 13, 2017 | 16.16 | 16.63 | 16.16 | 16.49 | 190,473 | +0.34(+2.08%) |
Feb 10, 2017 | 15.89 | 16.49 | 15.75 | 16.16 | 236,155 | +0.40(+2.56%) |
Feb 09, 2017 | 15.82 | 16.16 | 15.55 | 15.75 | 224,565 | -0.07(-0.43%) |
Feb 08, 2017 | 16.16 | 16.29 | 15.75 | 15.82 | 199,457 | -0.47(-2.89%) |
Feb 07, 2017 | 16.09 | 16.63 | 15.96 | 16.29 | 188,838 | +0.20(+1.26%) |
Feb 06, 2017 | 16.56 | 16.76 | 15.82 | 16.09 | 191,017 | -0.54(-3.24%) |
Feb 03, 2017 | 16.22 | 16.76 | 16.16 | 16.63 | 198,664 | +0.54(+3.35%) |
Feb 02, 2017 | 16.16 | 16.36 | 15.82 | 16.09 | 151,711 | -0.07(-0.42%) |
Feb 01, 2017 | 16.49 | 16.83 | 15.69 | 16.16 | 246,184 | -0.34(-2.04%) |
Jan 31, 2017 | 15.55 | 16.63 | 15.42 | 16.49 | 289,117 | +0.94(+6.06%) |
Jan 30, 2017 | 15.69 | 15.89 | 15.35 | 15.55 | 171,697 | -0.34(-2.12%) |
Jan 27, 2017 | 15.69 | 16.09 | 15.48 | 15.89 | 106,331 | +0.13(+0.86%) |
Jan 26, 2017 | 16.83 | 16.90 | 15.75 | 15.75 | 242,847 | -0.94(-5.65%) |
Jan 25, 2017 | 16.22 | 16.83 | 15.99 | 16.70 | 262,385 | +0.47(+2.90%) |
Jan 24, 2017 | 15.48 | 16.22 | 15.48 | 16.22 | 161,472 | +0.54(+3.43%) |
Jan 23, 2017 | 16.36 | 16.43 | 15.62 | 15.69 | 148,294 | -0.61(-3.72%) |
Jan 20, 2017 | 16.02 | 16.43 | 15.90 | 16.29 | 159,813 | +0.20(+1.26%) |
Jan 19, 2017 | 15.62 | 16.16 | 15.59 | 16.09 | 231,008 | +0.61(+3.91%) |
Jan 18, 2017 | 15.15 | 15.62 | 14.88 | 15.48 | 229,099 | +0.34(+2.22%) |
Jan 17, 2017 | 15.35 | 15.69 | 15.15 | 15.15 | 253,845 | -0.20(-1.32%) |
Jan 13, 2017 | 15.35 | 15.35 | 15.35 | 0 | +0.07(+0.44%) | |
Jan 12, 2017 | 15.75 | 15.75 | 14.95 | 15.28 | 301,884 | -0.34(-2.16%) |
Jan 11, 2017 | 15.15 | 15.69 | 15.15 | 15.62 | 214,191 | +0.54(+3.57%) |
Jan 10, 2017 | 15.62 | 15.96 | 15.01 | 15.08 | 398,905 | -0.67(-4.27%) |
Jan 09, 2017 | 15.89 | 16.02 | 15.48 | 15.75 | 123,208 | -0.07(-0.43%) |
Jan 06, 2017 | 16.36 | 16.36 | 15.75 | 15.82 | 148,796 | -0.40(-2.49%) |
Jan 05, 2017 | 16.43 | 16.49 | 15.89 | 16.22 | 261,418 | -0.20(-1.23%) |
Jan 04, 2017 | 16.22 | 16.70 | 15.72 | 16.43 | 292,205 | +0.27(+1.67%) |
Jan 03, 2017 | 15.42 | 16.16 | 15.21 | 16.16 | 263,203 | +0.94(+6.20%) |
Dec 30, 2016 | 15.21 | 15.21 | 15.21 | 0 | -0.34(-2.17%) | |
Dec 29, 2016 | 15.89 | 16.06 | 15.28 | 15.55 | 348,958 | -0.47(-2.94%) |
Dec 28, 2016 | 15.96 | 16.22 | 15.42 | 16.02 | 360,842 | +0.00(+0.00%) |
Dec 27, 2016 | 16.16 | 16.39 | 15.82 | 16.02 | 154,867 | +0.00(+0.00%) |
Dec 23, 2016 | 16.02 | 16.02 | 16.02 | 0 | +0.07(+0.42%) | |
Dec 22, 2016 | 16.36 | 16.49 | 15.89 | 15.96 | 294,346 | -0.40(-2.47%) |
Dec 21, 2016 | 16.29 | 16.43 | 16.22 | 16.36 | 134,965 | +0.00(+0.00%) |
Dec 20, 2016 | 16.49 | 16.53 | 16.09 | 16.36 | 217,331 | +0.07(+0.41%) |
Dec 19, 2016 | 16.56 | 16.90 | 16.16 | 16.29 | 262,281 | -0.27(-1.63%) |
Dec 16, 2016 | 16.70 | 17.03 | 16.29 | 16.56 | 230,926 | +0.00(+0.00%) |
Dec 15, 2016 | 16.16 | 17.03 | 15.89 | 16.56 | 238,481 | +0.27(+1.65%) |
Dec 14, 2016 | 17.23 | 17.30 | 16.22 | 16.29 | 231,805 | -0.94(-5.47%) |
Dec 13, 2016 | 16.76 | 17.37 | 16.63 | 17.23 | 191,110 | +0.67(+4.06%) |
Dec 12, 2016 | 18.72 | 18.72 | 16.49 | 16.56 | 460,153 | -1.89(-10.22%) |
Dec 09, 2016 | 18.38 | 18.72 | 18.24 | 18.45 | 389,249 | +0.13(+0.74%) |
Dec 08, 2016 | 17.64 | 18.38 | 17.37 | 18.31 | 486,962 | +0.81(+4.62%) |
Dec 07, 2016 | 16.76 | 17.71 | 16.70 | 17.50 | 261,314 | +0.54(+3.17%) |
Dec 06, 2016 | 16.16 | 17.23 | 16.16 | 16.97 | 195,695 | +0.61(+3.70%) |
Dec 05, 2016 | 15.96 | 16.83 | 15.89 | 16.36 | 200,613 | +0.61(+3.85%) |
Dec 02, 2016 | 15.42 | 16.22 | 15.21 | 15.75 | 119,749 | +0.40(+2.63%) |
Dec 01, 2016 | 15.96 | 16.36 | 15.15 | 15.35 | 237,790 | -0.27(-1.72%) |
Nov 30, 2016 | 15.82 | 16.16 | 15.55 | 15.62 | 172,594 | +0.40(+2.66%) |
Nov 29, 2016 | 15.89 | 15.89 | 15.15 | 15.21 | 144,840 | -0.61(-3.83%) |
Nov 28, 2016 | 16.63 | 16.63 | 15.69 | 15.82 | 167,982 | -0.61(-3.69%) |
Nov 25, 2016 | 16.36 | 16.63 | 16.33 | 16.43 | 49,482 | +0.07(+0.41%) |
Nov 23, 2016 | 16.36 | 16.36 | 16.36 | 0 | -0.74(-4.33%) | |
Nov 22, 2016 | 17.50 | 17.50 | 16.83 | 17.10 | 198,042 | -0.13(-0.78%) |
Nov 21, 2016 | 16.56 | 17.30 | 16.37 | 17.23 | 263,931 | +0.94(+5.79%) |
Nov 18, 2016 | 16.36 | 16.56 | 15.55 | 16.29 | 165,291 | +0.00(+0.00%) |
Nov 17, 2016 | 17.37 | 17.37 | 15.89 | 16.29 | 243,181 | -0.20(-1.22%) |
Nov 16, 2016 | 17.30 | 17.77 | 16.36 | 16.49 | 455,840 | -0.61(-3.54%) |
Nov 15, 2016 | 16.83 | 17.44 | 16.02 | 17.10 | 399,005 | +0.67(+4.10%) |
Nov 14, 2016 | 15.75 | 16.70 | 15.75 | 16.43 | 220,512 | +0.47(+2.95%) |
Nov 11, 2016 | 15.55 | 15.96 | 15.42 | 15.96 | 343,331 | +0.47(+3.04%) |
Nov 10, 2016 | 15.35 | 16.09 | 15.08 | 15.48 | 368,143 | +0.20(+1.32%) |
Nov 09, 2016 | 14.34 | 15.62 | 14.21 | 15.28 | 238,836 | +0.81(+5.58%) |
Nov 08, 2016 | 14.67 | 14.81 | 13.88 | 14.47 | 172,513 | -0.46(-3.11%) |
Nov 07, 2016 | 14.74 | 15.54 | 14.47 | 14.94 | 323,805 | +0.66(+4.65%) |
Nov 04, 2016 | 13.61 | 14.81 | 13.48 | 14.28 | 367,537 | +0.66(+4.88%) |
Nov 03, 2016 | 12.68 | 14.34 | 12.62 | 13.61 | 466,708 | +0.46(+3.53%) |
Nov 02, 2016 | 13.74 | 13.74 | 12.75 | 13.15 | 546,198 | -0.60(-4.35%) |
Nov 01, 2016 | 14.34 | 14.54 | 13.48 | 13.74 | 377,288 | -0.40(-2.82%) |
Oct 31, 2016 | 15.74 | 15.87 | 13.94 | 14.14 | 573,174 | -1.39(-8.97%) |
Oct 28, 2016 | 16.00 | 16.07 | 15.27 | 15.54 | 294,293 | -0.53(-3.31%) |
Oct 27, 2016 | 16.33 | 16.47 | 16.07 | 16.07 | 159,225 | -0.20(-1.22%) |
Oct 26, 2016 | 16.60 | 16.80 | 16.27 | 16.27 | 192,612 | -0.46(-2.78%) |
Oct 25, 2016 | 17.00 | 17.26 | 16.67 | 16.73 | 134,997 | -0.07(-0.40%) |
Oct 24, 2016 | 16.73 | 17.34 | 16.67 | 16.80 | 156,214 | +0.07(+0.40%) |
Oct 21, 2016 | 17.00 | 17.26 | 16.67 | 16.73 | 182,895 | -0.53(-3.08%) |
Oct 20, 2016 | 17.33 | 17.59 | 17.00 | 17.26 | 175,524 | -0.13(-0.76%) |
Oct 19, 2016 | 17.66 | 18.13 | 17.40 | 17.40 | 288,836 | -0.13(-0.76%) |
Oct 18, 2016 | 17.66 | 18.06 | 17.33 | 17.53 | 165,269 | +0.00(+0.00%) |
Oct 17, 2016 | 17.59 | 17.86 | 17.26 | 17.53 | 105,148 | +0.07(+0.38%) |
Oct 14, 2016 | 17.59 | 18.09 | 17.40 | 17.46 | 115,899 | -0.13(-0.75%) |
Oct 13, 2016 | 17.93 | 18.13 | 17.33 | 17.59 | 295,713 | -0.46(-2.57%) |
Oct 12, 2016 | 18.13 | 18.26 | 17.79 | 18.06 | 195,046 | -0.20(-1.09%) |
Oct 11, 2016 | 18.72 | 18.79 | 17.93 | 18.26 | 173,515 | -0.46(-2.48%) |
Oct 10, 2016 | 18.46 | 18.92 | 18.39 | 18.72 | 156,852 | +0.46(+2.55%) |
Oct 07, 2016 | 18.59 | 18.59 | 17.99 | 18.26 | 169,310 | -0.33(-1.79%) |
Oct 06, 2016 | 17.86 | 18.59 | 17.79 | 18.59 | 267,967 | +0.80(+4.48%) |
Oct 05, 2016 | 17.20 | 17.86 | 17.13 | 17.79 | 182,500 | +0.66(+3.88%) |
Oct 04, 2016 | 16.80 | 17.26 | 16.80 | 17.13 | 182,623 | +0.40(+2.38%) |
Oct 03, 2016 | 16.33 | 16.93 | 16.20 | 16.73 | 120,476 | -0.07(-0.40%) |
Sep 30, 2016 | 16.80 | 17.06 | 16.60 | 16.80 | 178,534 | +0.20(+1.20%) |
Sep 29, 2016 | 17.00 | 17.06 | 16.33 | 16.60 | 141,155 | -0.13(-0.79%) |
Sep 28, 2016 | 16.33 | 16.80 | 16.07 | 16.73 | 222,091 | +0.46(+2.86%) |
Sep 27, 2016 | 16.53 | 16.64 | 16.07 | 16.27 | 243,060 | -0.27(-1.61%) |
Sep 26, 2016 | 17.00 | 17.13 | 16.37 | 16.53 | 188,534 | -0.20(-1.19%) |
Sep 23, 2016 | 16.73 | 17.13 | 16.67 | 16.73 | 122,368 | -0.07(-0.40%) |
Sep 22, 2016 | 17.00 | 17.10 | 16.53 | 16.80 | 174,320 | +0.20(+1.20%) |
Sep 21, 2016 | 16.53 | 16.73 | 16.27 | 16.60 | 242,954 | +0.20(+1.21%) |
Sep 20, 2016 | 16.73 | 16.90 | 16.40 | 16.40 | 183,194 | -0.33(-1.98%) |
Sep 19, 2016 | 17.26 | 17.53 | 16.73 | 16.73 | 170,669 | -0.40(-2.33%) |
Sep 16, 2016 | 16.93 | 17.20 | 16.60 | 17.13 | 245,762 | +0.40(+2.38%) |
Sep 15, 2016 | 16.86 | 17.06 | 16.60 | 16.73 | 149,295 | +0.07(+0.40%) |
Sep 14, 2016 | 17.40 | 17.40 | 16.67 | 16.67 | 210,400 | -0.66(-3.83%) |
Sep 13, 2016 | 17.46 | 17.59 | 16.80 | 17.33 | 202,931 | -0.53(-2.97%) |
Sep 12, 2016 | 17.20 | 17.99 | 16.86 | 17.86 | 190,259 | +0.60(+3.46%) |
Sep 09, 2016 | 18.46 | 18.52 | 17.13 | 17.26 | 255,666 | -1.39(-7.47%) |
Sep 08, 2016 | 17.73 | 18.66 | 17.73 | 18.66 | 208,952 | +1.00(+5.64%) |
Sep 07, 2016 | 17.79 | 18.13 | 17.59 | 17.66 | 190,637 | +0.07(+0.38%) |
Sep 06, 2016 | 16.93 | 17.86 | 16.86 | 17.59 | 206,171 | +0.80(+4.74%) |
Sep 02, 2016 | 16.93 | 16.80 | 16.80 | 16.80 | 288,600 | -0.07(-0.39%) |
Sep 01, 2016 | 17.26 | 17.40 | 16.67 | 16.86 | 304,498 | -0.46(-2.68%) |
Aug 31, 2016 | 17.79 | 17.86 | 17.26 | 17.33 | 198,575 | -0.33(-1.88%) |
Aug 30, 2016 | 17.59 | 18.06 | 17.53 | 17.66 | 156,174 | +0.13(+0.76%) |
Aug 29, 2016 | 17.66 | 17.86 | 17.40 | 17.53 | 159,746 | -0.13(-0.75%) |
Aug 26, 2016 | 18.33 | 18.46 | 17.53 | 17.66 | 236,017 | -0.40(-2.21%) |
Aug 25, 2016 | 18.33 | 18.46 | 17.93 | 18.06 | 304,160 | -0.40(-2.16%) |
Aug 24, 2016 | 18.92 | 19.25 | 18.39 | 18.46 | 188,234 | -0.60(-3.14%) |
Aug 23, 2016 | 19.19 | 19.32 | 18.99 | 19.06 | 149,460 | -0.07(-0.35%) |
Aug 22, 2016 | 18.86 | 19.12 | 18.66 | 19.12 | 166,136 | +0.20(+1.05%) |
Aug 19, 2016 | 19.19 | 19.19 | 18.79 | 18.92 | 136,663 | -0.20(-1.04%) |
Aug 18, 2016 | 18.46 | 19.19 | 18.39 | 19.12 | 234,492 | +0.80(+4.35%) |
Aug 17, 2016 | 18.59 | 18.72 | 18.26 | 18.33 | 220,975 | -0.33(-1.78%) |
Aug 16, 2016 | 18.72 | 18.92 | 18.46 | 18.66 | 172,786 | +0.07(+0.36%) |
Aug 15, 2016 | 18.66 | 18.92 | 18.46 | 18.59 | 262,338 | +0.13(+0.72%) |
Aug 12, 2016 | 18.59 | 18.92 | 18.33 | 18.46 | 192,627 | -0.13(-0.71%) |
Aug 11, 2016 | 18.92 | 19.09 | 18.52 | 18.59 | 233,855 | +0.00(+0.00%) |
Aug 10, 2016 | 19.18 | 19.63 | 18.53 | 18.59 | 368,655 | -0.45(-2.39%) |
Aug 09, 2016 | 19.70 | 19.89 | 19.05 | 19.05 | 197,259 | -0.59(-2.98%) |
Aug 08, 2016 | 19.11 | 20.09 | 19.11 | 19.63 | 237,078 | +0.07(+0.33%) |
Aug 05, 2016 | 18.98 | 19.76 | 18.72 | 19.57 | 213,535 | +0.65(+3.44%) |
Aug 04, 2016 | 18.85 | 20.28 | 18.59 | 18.92 | 377,146 | -0.13(-0.68%) |
Aug 03, 2016 | 18.20 | 19.18 | 18.01 | 19.05 | 241,811 | +0.91(+5.02%) |
Aug 02, 2016 | 18.79 | 19.24 | 18.07 | 18.14 | 234,735 | -0.32(-1.76%) |
Aug 01, 2016 | 19.31 | 19.31 | 18.33 | 18.46 | 230,070 | -0.71(-3.73%) |
Jul 29, 2016 | 18.85 | 19.31 | 18.62 | 19.18 | 242,303 | +0.26(+1.37%) |
Jul 28, 2016 | 18.92 | 19.11 | 18.66 | 18.92 | 168,371 | -0.20(-1.02%) |
Jul 27, 2016 | 19.57 | 19.76 | 19.05 | 19.11 | 161,117 | -0.32(-1.67%) |
Jul 26, 2016 | 19.50 | 19.63 | 18.94 | 19.44 | 323,403 | -0.45(-2.29%) |
Jul 25, 2016 | 20.35 | 20.48 | 19.83 | 19.89 | 163,808 | -0.46(-2.24%) |
Jul 22, 2016 | 21.13 | 21.13 | 20.15 | 20.35 | 158,948 | -0.65(-3.10%) |
Jul 21, 2016 | 20.41 | 21.06 | 20.15 | 21.00 | 218,425 | +0.52(+2.54%) |
Jul 20, 2016 | 20.15 | 20.74 | 20.02 | 20.48 | 185,034 | +0.39(+1.94%) |
Jul 19, 2016 | 20.48 | 20.67 | 20.02 | 20.09 | 133,053 | -0.52(-2.52%) |
Jul 18, 2016 | 19.96 | 20.61 | 19.76 | 20.61 | 150,401 | +0.59(+2.92%) |
Jul 15, 2016 | 20.54 | 20.54 | 19.76 | 20.02 | 214,220 | -0.20(-0.97%) |
Jul 14, 2016 | 20.87 | 21.19 | 20.09 | 20.22 | 208,177 | -0.52(-2.51%) |
Jul 13, 2016 | 20.74 | 21.32 | 20.28 | 20.74 | 239,649 | +0.07(+0.31%) |
Jul 12, 2016 | 19.31 | 21.13 | 19.24 | 20.67 | 398,576 | +1.76(+9.28%) |
Jul 11, 2016 | 19.31 | 19.70 | 18.79 | 18.92 | 271,030 | -0.07(-0.34%) |
Jul 08, 2016 | 18.40 | 19.05 | 18.14 | 18.98 | 273,149 | +0.85(+4.66%) |
Jul 07, 2016 | 19.44 | 19.44 | 18.07 | 18.14 | 374,002 | -1.30(-6.69%) |
Jul 06, 2016 | 18.85 | 19.50 | 18.27 | 19.44 | 240,408 | +0.39(+2.05%) |
Jul 05, 2016 | 19.70 | 19.79 | 18.66 | 19.05 | 300,402 | -0.91(-4.56%) |
Jul 01, 2016 | 19.44 | 19.96 | 19.96 | 19.96 | 217,957 | +0.59(+3.02%) |
Jun 30, 2016 | 19.96 | 20.09 | 19.11 | 19.37 | 314,590 | -0.65(-3.25%) |
Jun 29, 2016 | 20.35 | 20.48 | 19.89 | 20.02 | 235,000 | +0.13(+0.65%) |
Jun 28, 2016 | 19.50 | 20.09 | 19.31 | 19.89 | 321,446 | +0.97(+5.15%) |
Jun 27, 2016 | 20.22 | 20.48 | 18.66 | 18.92 | 508,393 | -1.95(-9.35%) |
Jun 24, 2016 | 20.02 | 21.06 | 19.70 | 20.87 | 641,288 | -0.39(-1.83%) |
Jun 23, 2016 | 20.93 | 21.52 | 20.87 | 21.26 | 245,901 | +0.71(+3.48%) |
Jun 22, 2016 | 21.26 | 21.45 | 20.48 | 20.54 | 221,511 | -0.52(-2.47%) |
Jun 21, 2016 | 21.06 | 21.26 | 20.48 | 21.06 | 193,406 | +0.00(+0.00%) |
Jun 20, 2016 | 21.13 | 21.65 | 20.74 | 21.06 | 311,413 | +0.26(+1.25%) |
Jun 17, 2016 | 20.22 | 21.06 | 20.15 | 20.80 | 366,756 | +0.78(+3.90%) |
Jun 16, 2016 | 20.74 | 20.80 | 19.70 | 20.02 | 498,704 | -0.72(-3.45%) |
Jun 15, 2016 | 21.45 | 21.84 | 20.74 | 20.74 | 313,495 | -0.71(-3.33%) |
Jun 14, 2016 | 22.10 | 22.39 | 21.45 | 21.45 | 261,246 | -0.65(-2.94%) |
Jun 13, 2016 | 22.36 | 22.88 | 22.10 | 22.10 | 261,725 | -0.65(-2.86%) |
Jun 10, 2016 | 23.53 | 23.60 | 22.69 | 22.75 | 277,530 | -1.04(-4.37%) |
Jun 09, 2016 | 24.05 | 24.38 | 23.66 | 23.79 | 325,437 | -0.65(-2.66%) |
Jun 08, 2016 | 23.99 | 24.93 | 23.79 | 24.44 | 319,763 | +0.72(+3.01%) |
Jun 07, 2016 | 23.99 | 24.70 | 23.66 | 23.73 | 191,825 | -0.07(-0.27%) |
Jun 06, 2016 | 22.95 | 24.05 | 22.95 | 23.79 | 247,814 | +0.91(+3.98%) |
Jun 03, 2016 | 22.82 | 23.01 | 22.56 | 22.88 | 176,340 | +0.00(+0.00%) |
Jun 02, 2016 | 22.43 | 22.95 | 22.30 | 22.88 | 233,924 | +0.26(+1.15%) |
Jun 01, 2016 | 22.75 | 23.01 | 22.10 | 22.62 | 283,146 | -0.39(-1.69%) |
May 31, 2016 | 22.75 | 23.21 | 22.62 | 23.01 | 350,856 | +0.32(+1.43%) |
May 27, 2016 | 22.17 | 22.69 | 22.69 | 22.69 | 232,849 | +0.45(+2.05%) |
May 26, 2016 | 22.30 | 23.08 | 22.10 | 22.23 | 291,439 | +0.00(+0.00%) |
May 25, 2016 | 20.74 | 22.43 | 20.74 | 22.23 | 558,552 | +1.56(+7.55%) |
May 24, 2016 | 20.42 | 20.73 | 19.91 | 20.67 | 556,503 | +0.38(+1.87%) |
May 23, 2016 | 21.37 | 21.56 | 20.23 | 20.29 | 907,532 | -1.07(-5.03%) |
May 20, 2016 | 21.68 | 21.94 | 21.05 | 21.37 | 810,799 | -1.20(-5.32%) |
May 19, 2016 | 24.02 | 24.02 | 22.12 | 22.57 | 633,643 | -2.02(-8.23%) |
May 18, 2016 | 24.65 | 25.13 | 24.40 | 24.59 | 255,679 | -0.25(-1.02%) |
May 17, 2016 | 24.72 | 25.54 | 24.65 | 24.84 | 206,145 | -0.06(-0.25%) |
May 16, 2016 | 25.16 | 25.35 | 24.59 | 24.91 | 170,679 | -0.06(-0.25%) |
May 13, 2016 | 24.84 | 26.01 | 24.78 | 24.97 | 266,219 | -0.06(-0.25%) |
May 12, 2016 | 25.48 | 26.04 | 24.72 | 25.03 | 273,797 | -0.38(-1.49%) |
May 11, 2016 | 25.29 | 26.30 | 24.84 | 25.41 | 251,166 | +0.06(+0.25%) |
May 10, 2016 | 25.10 | 25.60 | 24.65 | 25.35 | 274,549 | +0.38(+1.52%) |
May 09, 2016 | 23.39 | 25.03 | 23.14 | 24.97 | 334,178 | +1.58(+6.76%) |
May 06, 2016 | 22.82 | 23.83 | 22.63 | 23.39 | 215,427 | +0.63(+2.78%) |
May 05, 2016 | 23.33 | 23.89 | 22.38 | 22.76 | 399,268 | -0.57(-2.44%) |
May 04, 2016 | 24.08 | 24.53 | 23.07 | 23.33 | 506,462 | -0.88(-3.66%) |
May 03, 2016 | 24.97 | 25.03 | 23.89 | 24.21 | 425,224 | -1.07(-4.25%) |