Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.92 | 25.10 | 24.57 | 24.83 | 35,906 | -0.12(-0.48%) |
Apr 27, 2017 | 25.33 | 25.33 | 24.71 | 24.95 | 41,894 | -0.28(-1.11%) |
Apr 26, 2017 | 24.98 | 25.64 | 24.98 | 25.23 | 31,106 | +0.30(+1.20%) |
Apr 25, 2017 | 24.71 | 25.06 | 24.68 | 24.93 | 86,703 | +0.24(+0.97%) |
Apr 24, 2017 | 24.76 | 25.01 | 24.60 | 24.69 | 26,428 | +0.17(+0.69%) |
Apr 21, 2017 | 24.81 | 24.98 | 24.51 | 24.52 | 55,261 | -0.33(-1.33%) |
Apr 20, 2017 | 24.24 | 25.15 | 24.24 | 24.85 | 66,913 | +0.59(+2.43%) |
Apr 19, 2017 | 24.30 | 24.55 | 24.00 | 24.26 | 31,119 | +0.08(+0.33%) |
Apr 18, 2017 | 23.97 | 24.23 | 23.91 | 24.18 | 23,058 | +0.16(+0.67%) |
Apr 17, 2017 | 24.22 | 24.37 | 23.73 | 24.02 | 61,598 | -0.16(-0.66%) |
Apr 13, 2017 | 23.49 | 24.25 | 23.39 | 24.18 | 58,259 | +0.67(+2.85%) |
Apr 12, 2017 | 22.97 | 23.55 | 22.97 | 23.51 | 41,879 | +0.07(+0.30%) |
Apr 11, 2017 | 23.07 | 23.45 | 22.92 | 23.44 | 37,570 | +0.32(+1.38%) |
Apr 10, 2017 | 23.31 | 23.45 | 22.87 | 23.12 | 21,668 | -0.19(-0.82%) |
Apr 07, 2017 | 23.31 | 23.56 | 23.22 | 23.31 | 45,910 | -0.10(-0.43%) |
Apr 06, 2017 | 23.50 | 23.76 | 23.12 | 23.41 | 56,720 | -0.10(-0.43%) |
Apr 05, 2017 | 23.91 | 24.20 | 23.48 | 23.51 | 67,980 | -0.36(-1.51%) |
Apr 04, 2017 | 23.53 | 23.91 | 23.52 | 23.87 | 54,535 | +0.32(+1.36%) |
Apr 03, 2017 | 23.98 | 24.05 | 23.51 | 23.55 | 80,882 | -0.39(-1.63%) |
Mar 31, 2017 | 23.73 | 24.09 | 23.63 | 23.94 | 96,530 | +0.23(+0.97%) |
Mar 30, 2017 | 23.92 | 24.20 | 23.32 | 23.71 | 33,483 | -0.10(-0.42%) |
Mar 29, 2017 | 22.99 | 23.95 | 22.87 | 23.81 | 323,212 | +0.72(+3.12%) |
Mar 28, 2017 | 22.55 | 23.13 | 22.30 | 23.09 | 62,287 | +0.60(+2.67%) |
Mar 27, 2017 | 22.34 | 22.57 | 22.28 | 22.49 | 37,226 | +0.03(+0.13%) |
Mar 24, 2017 | 22.58 | 22.74 | 22.36 | 22.46 | 17,732 | +0.00(+0.00%) |
Mar 23, 2017 | 22.48 | 22.82 | 22.39 | 22.46 | 30,316 | -0.09(-0.40%) |
Mar 22, 2017 | 22.47 | 22.78 | 22.15 | 22.55 | 43,964 | +0.14(+0.62%) |
Mar 21, 2017 | 23.23 | 23.26 | 22.39 | 22.41 | 47,137 | -0.72(-3.11%) |
Mar 20, 2017 | 23.03 | 23.36 | 22.79 | 23.13 | 119,846 | +0.25(+1.09%) |
Mar 17, 2017 | 22.57 | 23.00 | 22.57 | 22.88 | 154,745 | +0.16(+0.70%) |
Mar 16, 2017 | 22.67 | 22.91 | 22.38 | 22.72 | 75,618 | +0.09(+0.40%) |
Mar 15, 2017 | 22.78 | 22.81 | 22.49 | 22.63 | 42,244 | -0.14(-0.61%) |
Mar 14, 2017 | 23.00 | 23.22 | 22.30 | 22.77 | 181,451 | -0.37(-1.60%) |
Mar 13, 2017 | 21.94 | 23.27 | 21.94 | 23.14 | 392,504 | +1.29(+5.90%) |
Mar 10, 2017 | 21.54 | 21.91 | 21.37 | 21.85 | 35,865 | +0.33(+1.53%) |
Mar 09, 2017 | 21.62 | 21.74 | 21.45 | 21.52 | 49,752 | -0.01(-0.05%) |
Mar 08, 2017 | 21.91 | 21.91 | 21.42 | 21.53 | 60,742 | -0.42(-1.91%) |
Mar 07, 2017 | 21.64 | 22.05 | 21.48 | 21.95 | 34,644 | +0.27(+1.25%) |
Mar 06, 2017 | 21.76 | 21.89 | 21.58 | 21.68 | 28,921 | -0.16(-0.73%) |
Mar 03, 2017 | 22.51 | 22.69 | 21.77 | 21.84 | 42,761 | -0.71(-3.15%) |
Mar 02, 2017 | 22.85 | 22.85 | 22.50 | 22.55 | 37,174 | -0.12(-0.53%) |
Mar 01, 2017 | 22.38 | 22.81 | 22.24 | 22.67 | 53,512 | +0.64(+2.91%) |
Feb 28, 2017 | 21.50 | 22.28 | 21.50 | 22.03 | 90,181 | +0.68(+3.19%) |
Feb 27, 2017 | 21.44 | 21.70 | 21.34 | 21.35 | 60,361 | +0.04(+0.19%) |
Feb 24, 2017 | 21.49 | 21.54 | 21.27 | 21.31 | 33,359 | -0.35(-1.62%) |
Feb 23, 2017 | 22.29 | 22.32 | 21.37 | 21.66 | 41,832 | -0.65(-2.91%) |
Feb 22, 2017 | 21.37 | 22.39 | 21.15 | 22.31 | 313,195 | +1.04(+4.89%) |
Feb 21, 2017 | 21.12 | 21.30 | 21.09 | 21.27 | 51,176 | +0.24(+1.14%) |
Feb 17, 2017 | 21.03 | 21.03 | 21.03 | 0 | +0.11(+0.53%) | |
Feb 16, 2017 | 20.99 | 21.15 | 20.79 | 20.92 | 40,451 | -0.25(-1.18%) |
Feb 15, 2017 | 21.05 | 21.25 | 20.96 | 21.17 | 17,803 | +0.02(+0.09%) |
Feb 14, 2017 | 21.27 | 21.41 | 20.76 | 21.15 | 78,381 | -0.24(-1.12%) |
Feb 13, 2017 | 21.91 | 21.91 | 21.25 | 21.39 | 54,633 | -0.35(-1.61%) |
Feb 10, 2017 | 19.96 | 21.77 | 19.96 | 21.74 | 125,760 | +1.78(+8.92%) |
Feb 09, 2017 | 19.37 | 19.99 | 19.36 | 19.96 | 41,510 | +0.59(+3.05%) |
Feb 08, 2017 | 19.46 | 19.66 | 19.30 | 19.37 | 56,982 | -0.16(-0.82%) |
Feb 07, 2017 | 19.52 | 19.65 | 19.31 | 19.53 | 64,838 | -0.04(-0.20%) |
Feb 06, 2017 | 19.70 | 19.72 | 19.49 | 19.57 | 44,909 | -0.19(-0.96%) |
Feb 03, 2017 | 19.98 | 20.00 | 19.61 | 19.76 | 25,267 | -0.04(-0.20%) |
Feb 02, 2017 | 19.95 | 20.00 | 19.72 | 19.80 | 45,203 | -0.08(-0.40%) |
Feb 01, 2017 | 20.03 | 20.14 | 19.76 | 19.88 | 126,044 | -0.07(-0.35%) |
Jan 31, 2017 | 20.35 | 20.41 | 19.83 | 19.95 | 49,550 | -0.38(-1.87%) |
Jan 30, 2017 | 20.80 | 21.08 | 20.26 | 20.33 | 38,851 | -0.46(-2.21%) |
Jan 27, 2017 | 20.81 | 20.91 | 20.68 | 20.79 | 15,323 | -0.07(-0.34%) |
Jan 26, 2017 | 21.21 | 21.30 | 20.82 | 20.86 | 24,108 | -0.28(-1.32%) |
Jan 25, 2017 | 21.24 | 21.35 | 21.10 | 21.14 | 41,603 | -0.09(-0.42%) |
Jan 24, 2017 | 21.80 | 21.80 | 20.93 | 21.23 | 46,192 | -0.51(-2.35%) |
Jan 23, 2017 | 21.28 | 21.76 | 21.24 | 21.74 | 27,567 | +0.56(+2.64%) |
Jan 20, 2017 | 20.61 | 21.61 | 20.59 | 21.18 | 71,067 | +0.57(+2.77%) |
Jan 19, 2017 | 20.24 | 20.68 | 20.19 | 20.61 | 79,857 | +0.30(+1.48%) |
Jan 18, 2017 | 19.47 | 20.35 | 19.46 | 20.31 | 105,091 | +0.85(+4.37%) |
Jan 17, 2017 | 19.70 | 19.74 | 19.44 | 19.46 | 37,081 | -0.34(-1.72%) |
Jan 13, 2017 | 19.80 | 19.80 | 19.80 | 0 | +0.04(+0.20%) | |
Jan 12, 2017 | 20.06 | 20.24 | 19.60 | 19.76 | 30,394 | -0.44(-2.18%) |
Jan 11, 2017 | 20.54 | 20.54 | 20.18 | 20.20 | 59,060 | -0.21(-1.03%) |
Jan 10, 2017 | 20.56 | 20.56 | 20.24 | 20.41 | 71,916 | -0.02(-0.10%) |
Jan 09, 2017 | 20.66 | 20.66 | 20.27 | 20.43 | 27,733 | -0.17(-0.83%) |
Jan 06, 2017 | 20.83 | 20.83 | 20.47 | 20.60 | 21,019 | -0.13(-0.63%) |
Jan 05, 2017 | 20.82 | 20.91 | 20.69 | 20.73 | 18,578 | -0.09(-0.43%) |
Jan 04, 2017 | 20.62 | 20.87 | 20.55 | 20.82 | 44,706 | +0.32(+1.56%) |
Jan 03, 2017 | 20.73 | 20.74 | 20.36 | 20.50 | 51,207 | +0.01(+0.05%) |
Dec 30, 2016 | 20.49 | 20.49 | 20.49 | 0 | -0.29(-1.40%) | |
Dec 29, 2016 | 21.01 | 21.03 | 20.64 | 20.78 | 35,218 | +0.11(+0.53%) |
Dec 28, 2016 | 20.66 | 20.92 | 20.50 | 20.67 | 25,508 | +0.03(+0.15%) |
Dec 27, 2016 | 21.00 | 21.13 | 20.53 | 20.64 | 40,577 | -0.39(-1.85%) |
Dec 23, 2016 | 21.03 | 21.03 | 21.03 | 0 | +0.44(+2.14%) | |
Dec 22, 2016 | 20.56 | 20.80 | 20.50 | 20.59 | 80,152 | -0.06(-0.29%) |
Dec 21, 2016 | 20.73 | 20.73 | 20.53 | 20.65 | 33,475 | -0.25(-1.20%) |
Dec 20, 2016 | 20.85 | 21.03 | 20.64 | 20.90 | 22,759 | +0.05(+0.24%) |
Dec 19, 2016 | 20.26 | 20.94 | 20.17 | 20.85 | 24,785 | +0.70(+3.47%) |
Dec 16, 2016 | 20.19 | 20.35 | 19.94 | 20.15 | 119,241 | +0.08(+0.40%) |
Dec 15, 2016 | 20.84 | 20.84 | 19.93 | 20.07 | 72,232 | -0.67(-3.23%) |
Dec 14, 2016 | 20.39 | 20.85 | 20.09 | 20.74 | 16,301 | +0.32(+1.57%) |
Dec 13, 2016 | 20.45 | 20.55 | 20.28 | 20.42 | 23,656 | +0.12(+0.59%) |
Dec 12, 2016 | 20.67 | 20.84 | 20.24 | 20.30 | 29,826 | -0.50(-2.40%) |
Dec 09, 2016 | 20.67 | 20.87 | 20.31 | 20.80 | 48,224 | +0.23(+1.12%) |
Dec 08, 2016 | 20.34 | 20.89 | 20.34 | 20.57 | 33,622 | +0.32(+1.58%) |
Dec 07, 2016 | 19.89 | 20.45 | 19.83 | 20.25 | 49,348 | +0.30(+1.50%) |
Dec 06, 2016 | 19.78 | 20.00 | 19.71 | 19.95 | 13,795 | -0.02(-0.10%) |
Dec 05, 2016 | 19.71 | 20.00 | 19.47 | 19.97 | 21,610 | +0.22(+1.11%) |
Dec 02, 2016 | 19.94 | 20.11 | 19.57 | 19.75 | 37,566 | -0.04(-0.20%) |
Dec 01, 2016 | 20.19 | 20.29 | 19.59 | 19.79 | 24,495 | -0.36(-1.79%) |
Nov 30, 2016 | 20.16 | 20.29 | 19.90 | 20.15 | 17,345 | -0.01(-0.05%) |
Nov 29, 2016 | 20.17 | 20.26 | 20.07 | 20.16 | 13,650 | +0.09(+0.45%) |
Nov 28, 2016 | 20.55 | 20.55 | 20.05 | 20.07 | 21,731 | -0.53(-2.57%) |
Nov 25, 2016 | 20.96 | 20.96 | 20.60 | 20.60 | 7,014 | -0.22(-1.06%) |
Nov 23, 2016 | 20.82 | 20.82 | 20.82 | 0 | +0.78(+3.89%) | |
Nov 22, 2016 | 19.60 | 20.11 | 19.43 | 20.04 | 42,821 | +0.38(+1.93%) |
Nov 21, 2016 | 18.85 | 19.67 | 18.85 | 19.66 | 48,064 | +0.67(+3.53%) |
Nov 18, 2016 | 19.21 | 19.62 | 18.93 | 18.99 | 52,555 | -0.15(-0.78%) |
Nov 17, 2016 | 19.50 | 19.58 | 19.14 | 19.14 | 23,932 | -0.13(-0.67%) |
Nov 16, 2016 | 18.96 | 19.58 | 18.91 | 19.27 | 80,581 | +0.32(+1.69%) |
Nov 15, 2016 | 19.10 | 19.62 | 18.70 | 18.95 | 57,648 | -0.18(-0.94%) |
Nov 14, 2016 | 20.31 | 20.31 | 18.78 | 19.13 | 130,957 | -0.98(-4.87%) |
Nov 11, 2016 | 18.85 | 21.02 | 18.85 | 20.11 | 101,230 | +1.19(+6.29%) |
Nov 10, 2016 | 17.12 | 19.02 | 17.08 | 18.92 | 104,246 | +1.89(+11.10%) |
Nov 09, 2016 | 17.21 | 17.21 | 16.78 | 17.03 | 63,089 | -0.16(-0.93%) |
Nov 08, 2016 | 16.92 | 17.24 | 16.77 | 17.19 | 41,447 | +0.28(+1.66%) |
Nov 07, 2016 | 16.78 | 17.00 | 16.78 | 16.91 | 24,489 | +0.34(+2.05%) |
Nov 04, 2016 | 16.92 | 16.93 | 16.52 | 16.57 | 35,857 | -0.13(-0.78%) |
Nov 03, 2016 | 16.70 | 16.83 | 16.60 | 16.70 | 16,242 | +0.13(+0.78%) |
Nov 02, 2016 | 16.73 | 17.08 | 16.55 | 16.57 | 35,585 | -0.12(-0.72%) |
Nov 01, 2016 | 16.95 | 16.95 | 16.62 | 16.69 | 21,581 | -0.26(-1.53%) |
Oct 31, 2016 | 16.93 | 17.16 | 16.78 | 16.95 | 40,714 | -0.02(-0.12%) |
Oct 28, 2016 | 17.01 | 17.10 | 16.92 | 16.97 | 11,193 | -0.02(-0.12%) |
Oct 27, 2016 | 17.29 | 17.30 | 16.90 | 16.99 | 39,169 | -0.26(-1.51%) |
Oct 26, 2016 | 17.24 | 17.50 | 17.20 | 17.25 | 89,106 | +0.01(+0.06%) |
Oct 25, 2016 | 17.35 | 17.45 | 17.18 | 17.24 | 70,780 | -0.22(-1.26%) |
Oct 24, 2016 | 17.45 | 17.63 | 17.28 | 17.46 | 26,491 | +0.03(+0.17%) |
Oct 21, 2016 | 17.09 | 17.48 | 17.09 | 17.43 | 39,858 | +0.26(+1.51%) |
Oct 20, 2016 | 17.20 | 17.20 | 17.10 | 17.17 | 15,358 | +0.01(+0.06%) |
Oct 19, 2016 | 16.87 | 17.27 | 16.73 | 17.16 | 34,409 | +0.28(+1.66%) |
Oct 18, 2016 | 17.03 | 17.04 | 16.81 | 16.88 | 37,222 | -0.03(-0.18%) |
Oct 17, 2016 | 16.83 | 16.98 | 16.68 | 16.91 | 28,618 | +0.09(+0.54%) |
Oct 14, 2016 | 16.97 | 17.15 | 16.70 | 16.82 | 69,773 | -0.01(-0.06%) |
Oct 13, 2016 | 16.98 | 16.98 | 16.77 | 16.83 | 78,310 | -0.19(-1.12%) |
Oct 12, 2016 | 17.37 | 17.40 | 17.02 | 17.02 | 19,765 | -0.27(-1.56%) |
Oct 11, 2016 | 17.53 | 17.53 | 17.23 | 17.29 | 45,843 | -0.30(-1.71%) |
Oct 10, 2016 | 17.69 | 17.70 | 17.54 | 17.59 | 15,143 | +0.04(+0.23%) |
Oct 07, 2016 | 17.42 | 17.61 | 17.25 | 17.55 | 46,225 | +0.08(+0.46%) |
Oct 06, 2016 | 17.39 | 17.63 | 17.26 | 17.47 | 18,063 | -0.02(-0.11%) |
Oct 05, 2016 | 17.50 | 17.64 | 17.40 | 17.49 | 38,084 | +0.01(+0.06%) |
Oct 04, 2016 | 17.53 | 17.82 | 17.46 | 17.48 | 152,390 | -0.02(-0.11%) |
Oct 03, 2016 | 17.40 | 17.56 | 17.30 | 17.50 | 50,551 | +0.05(+0.29%) |
Sep 30, 2016 | 17.04 | 17.58 | 16.93 | 17.45 | 74,547 | +0.40(+2.35%) |
Sep 29, 2016 | 17.27 | 17.34 | 17.01 | 17.05 | 48,358 | -0.27(-1.56%) |
Sep 28, 2016 | 17.43 | 17.49 | 17.30 | 17.32 | 43,333 | -0.06(-0.35%) |
Sep 27, 2016 | 17.09 | 17.41 | 17.00 | 17.38 | 18,457 | +0.33(+1.94%) |
Sep 26, 2016 | 17.26 | 17.26 | 17.03 | 17.05 | 104,733 | -0.29(-1.67%) |
Sep 23, 2016 | 17.48 | 17.52 | 17.33 | 17.34 | 19,811 | -0.17(-0.97%) |
Sep 22, 2016 | 17.62 | 17.62 | 17.38 | 17.51 | 67,095 | +0.01(+0.06%) |
Sep 21, 2016 | 17.28 | 17.64 | 17.28 | 17.50 | 56,716 | +0.18(+1.04%) |
Sep 20, 2016 | 17.24 | 17.51 | 16.82 | 17.32 | 31,736 | +0.10(+0.58%) |
Sep 19, 2016 | 17.42 | 17.42 | 16.93 | 17.22 | 61,308 | +0.02(+0.12%) |
Sep 16, 2016 | 17.58 | 17.67 | 17.00 | 17.20 | 178,734 | -0.26(-1.49%) |
Sep 15, 2016 | 17.20 | 17.47 | 17.00 | 17.46 | 12,530 | +0.30(+1.75%) |
Sep 14, 2016 | 17.24 | 17.30 | 17.05 | 17.16 | 25,320 | +0.01(+0.06%) |
Sep 13, 2016 | 17.17 | 17.36 | 16.84 | 17.15 | 52,692 | -0.12(-0.69%) |
Sep 12, 2016 | 17.01 | 17.27 | 16.92 | 17.27 | 24,346 | +0.28(+1.65%) |
Sep 09, 2016 | 17.32 | 17.32 | 16.98 | 16.99 | 28,657 | -0.39(-2.24%) |
Sep 08, 2016 | 17.39 | 17.49 | 17.21 | 17.38 | 44,100 | -0.02(-0.11%) |
Sep 07, 2016 | 17.58 | 17.58 | 17.20 | 17.40 | 44,261 | -0.16(-0.91%) |
Sep 06, 2016 | 17.17 | 17.60 | 17.05 | 17.56 | 29,153 | +0.45(+2.63%) |
Sep 02, 2016 | 16.94 | 17.11 | 17.11 | 17.11 | 47,800 | +0.21(+1.24%) |
Sep 01, 2016 | 16.75 | 16.99 | 16.56 | 16.90 | 47,729 | +0.09(+0.54%) |
Aug 31, 2016 | 16.83 | 17.00 | 16.70 | 16.81 | 57,659 | -0.09(-0.53%) |
Aug 30, 2016 | 16.72 | 17.00 | 16.70 | 16.90 | 28,293 | +0.12(+0.72%) |
Aug 29, 2016 | 17.00 | 17.12 | 16.62 | 16.78 | 88,118 | -0.14(-0.83%) |
Aug 26, 2016 | 16.99 | 17.04 | 16.72 | 16.92 | 29,670 | +0.01(+0.06%) |
Aug 25, 2016 | 16.95 | 17.00 | 16.75 | 16.91 | 97,722 | +0.03(+0.18%) |
Aug 24, 2016 | 17.01 | 17.01 | 16.70 | 16.88 | 79,648 | -0.01(-0.06%) |
Aug 23, 2016 | 16.96 | 17.08 | 16.88 | 16.89 | 91,235 | +0.04(+0.24%) |
Aug 22, 2016 | 16.83 | 17.10 | 16.76 | 16.85 | 127,799 | +0.12(+0.72%) |
Aug 19, 2016 | 16.69 | 16.80 | 16.56 | 16.73 | 50,357 | +0.05(+0.30%) |
Aug 18, 2016 | 16.96 | 16.96 | 16.57 | 16.68 | 106,957 | -0.12(-0.71%) |
Aug 17, 2016 | 16.76 | 16.96 | 16.73 | 16.80 | 66,201 | -0.09(-0.53%) |
Aug 16, 2016 | 16.87 | 16.97 | 16.58 | 16.89 | 88,166 | +0.12(+0.72%) |
Aug 15, 2016 | 16.70 | 16.88 | 16.70 | 16.77 | 65,109 | +0.16(+0.96%) |
Aug 12, 2016 | 16.66 | 16.70 | 16.50 | 16.61 | 28,084 | +0.02(+0.12%) |
Aug 11, 2016 | 16.64 | 16.77 | 16.48 | 16.59 | 79,293 | +0.08(+0.48%) |
Aug 10, 2016 | 16.10 | 16.53 | 15.98 | 16.51 | 59,693 | +0.53(+3.32%) |
Aug 09, 2016 | 16.17 | 16.49 | 15.70 | 15.98 | 146,306 | -0.10(-0.62%) |
Aug 08, 2016 | 16.15 | 16.28 | 16.03 | 16.08 | 60,344 | +0.01(+0.06%) |
Aug 05, 2016 | 16.23 | 16.23 | 16.02 | 16.07 | 58,200 | -0.02(-0.12%) |
Aug 04, 2016 | 16.30 | 16.30 | 16.02 | 16.09 | 75,928 | -0.16(-0.98%) |
Aug 03, 2016 | 16.22 | 16.40 | 16.19 | 16.25 | 26,804 | +0.08(+0.49%) |
Aug 02, 2016 | 16.46 | 16.57 | 16.14 | 16.17 | 72,162 | -0.38(-2.30%) |
Aug 01, 2016 | 16.60 | 16.61 | 16.41 | 16.55 | 59,714 | +0.06(+0.36%) |
Jul 29, 2016 | 16.51 | 16.60 | 16.29 | 16.49 | 40,225 | +0.04(+0.24%) |
Jul 28, 2016 | 16.53 | 16.54 | 16.39 | 16.45 | 66,486 | -0.06(-0.36%) |
Jul 27, 2016 | 16.46 | 16.61 | 16.34 | 16.51 | 98,137 | +0.17(+1.04%) |
Jul 26, 2016 | 16.25 | 16.48 | 16.25 | 16.34 | 179,277 | +0.14(+0.86%) |
Jul 25, 2016 | 16.13 | 16.40 | 16.04 | 16.20 | 109,070 | +0.03(+0.19%) |
Jul 22, 2016 | 15.99 | 16.32 | 15.96 | 16.17 | 26,997 | +0.13(+0.81%) |
Jul 21, 2016 | 16.06 | 16.18 | 16.00 | 16.04 | 69,873 | -0.07(-0.43%) |
Jul 20, 2016 | 16.16 | 16.16 | 15.93 | 16.11 | 77,959 | +0.11(+0.69%) |
Jul 19, 2016 | 15.89 | 16.09 | 15.85 | 16.00 | 14,457 | +0.05(+0.31%) |
Jul 18, 2016 | 15.99 | 16.00 | 15.81 | 15.95 | 30,604 | -0.02(-0.13%) |
Jul 15, 2016 | 16.09 | 16.12 | 15.88 | 15.97 | 40,123 | -0.02(-0.13%) |
Jul 14, 2016 | 16.25 | 16.25 | 15.85 | 15.99 | 49,869 | +0.06(+0.38%) |
Jul 13, 2016 | 16.05 | 16.23 | 15.90 | 15.93 | 75,813 | -0.15(-0.93%) |
Jul 12, 2016 | 16.09 | 16.28 | 16.05 | 16.08 | 58,446 | -0.02(-0.12%) |
Jul 11, 2016 | 15.57 | 16.10 | 15.57 | 16.10 | 71,535 | +0.61(+3.94%) |
Jul 08, 2016 | 15.28 | 15.62 | 15.26 | 15.49 | 29,343 | +0.23(+1.51%) |
Jul 07, 2016 | 14.98 | 15.30 | 14.98 | 15.26 | 207,953 | -0.04(-0.26%) |
Jul 05, 2016 | 15.36 | 15.38 | 15.19 | 15.30 | 44,386 | -0.07(-0.46%) |
Jul 01, 2016 | 14.99 | 15.37 | 15.37 | 15.37 | 78,500 | +0.33(+2.19%) |
Jun 30, 2016 | 14.60 | 15.08 | 14.42 | 15.04 | 232,621 | +0.54(+3.72%) |
Jun 29, 2016 | 14.36 | 14.68 | 14.27 | 14.50 | 334,439 | +0.23(+1.61%) |
Jun 28, 2016 | 14.76 | 15.00 | 14.23 | 14.27 | 215,489 | -0.44(-2.99%) |
Jun 27, 2016 | 15.30 | 15.30 | 14.60 | 14.71 | 192,942 | -0.63(-4.11%) |
Jun 24, 2016 | 15.28 | 15.86 | 15.27 | 15.34 | 974,325 | -0.46(-2.91%) |
Jun 23, 2016 | 15.84 | 16.24 | 15.66 | 15.80 | 172,656 | +0.01(+0.06%) |
Jun 22, 2016 | 15.53 | 16.05 | 15.46 | 15.79 | 113,921 | +0.37(+2.40%) |
Jun 21, 2016 | 15.34 | 15.55 | 15.26 | 15.42 | 114,777 | +0.04(+0.26%) |
Jun 20, 2016 | 15.06 | 15.45 | 15.06 | 15.38 | 71,570 | +0.37(+2.47%) |
Jun 17, 2016 | 15.44 | 15.56 | 14.99 | 15.01 | 606,470 | -0.39(-2.53%) |
Jun 16, 2016 | 15.26 | 15.68 | 14.97 | 15.40 | 293,028 | +0.36(+2.39%) |
Jun 15, 2016 | 14.78 | 15.15 | 14.72 | 15.04 | 125,330 | +0.25(+1.69%) |
Jun 14, 2016 | 14.99 | 14.99 | 14.66 | 14.79 | 95,585 | -0.10(-0.67%) |
Jun 13, 2016 | 15.36 | 15.40 | 14.87 | 14.89 | 136,174 | -0.45(-2.93%) |
Jun 10, 2016 | 15.35 | 15.48 | 15.22 | 15.34 | 106,937 | -0.15(-0.97%) |
Jun 09, 2016 | 15.52 | 15.61 | 15.32 | 15.49 | 104,512 | +0.06(+0.39%) |
Jun 08, 2016 | 15.47 | 15.55 | 15.29 | 15.43 | 130,991 | +0.07(+0.46%) |
Jun 07, 2016 | 15.33 | 15.43 | 15.20 | 15.36 | 85,357 | -0.08(-0.52%) |
Jun 06, 2016 | 15.58 | 15.65 | 15.31 | 15.44 | 183,827 | -0.07(-0.45%) |
Jun 03, 2016 | 15.55 | 15.75 | 15.40 | 15.51 | 148,704 | -0.32(-2.02%) |
Jun 02, 2016 | 15.44 | 15.83 | 15.44 | 15.83 | 154,396 | +0.02(+0.13%) |
Jun 01, 2016 | 15.50 | 15.83 | 15.46 | 15.81 | 220,546 | +0.25(+1.61%) |
May 31, 2016 | 15.84 | 15.84 | 15.47 | 15.56 | 268,101 | -0.16(-1.02%) |
May 27, 2016 | 15.78 | 15.72 | 15.72 | 15.72 | 269,100 | -0.03(-0.19%) |
May 26, 2016 | 15.95 | 15.95 | 15.63 | 15.75 | 238,677 | -0.08(-0.51%) |
May 25, 2016 | 15.60 | 15.96 | 15.60 | 15.83 | 243,412 | +0.02(+0.13%) |
May 24, 2016 | 15.73 | 15.84 | 15.59 | 15.81 | 113,114 | +0.16(+1.02%) |
May 23, 2016 | 15.86 | 15.86 | 15.47 | 15.65 | 184,285 | +0.01(+0.06%) |
May 20, 2016 | 16.18 | 16.22 | 15.54 | 15.64 | 261,211 | -0.54(-3.34%) |
May 19, 2016 | 15.96 | 16.29 | 15.68 | 16.18 | 149,725 | -0.98(-5.71%) |
May 18, 2016 | 17.45 | 17.45 | 16.50 | 17.16 | 734,396 | +0.01(+0.06%) |
May 17, 2016 | 17.47 | 17.49 | 16.95 | 17.15 | 269,080 | -0.07(-0.41%) |
May 16, 2016 | 17.10 | 17.37 | 16.65 | 17.22 | 157,159 | +0.12(+0.70%) |
May 13, 2016 | 16.84 | 17.20 | 16.34 | 17.10 | 348,947 | +0.51(+3.07%) |
May 12, 2016 | 16.56 | 16.64 | 16.38 | 16.59 | 253,728 | +0.02(+0.12%) |
May 11, 2016 | 16.62 | 16.65 | 16.25 | 16.57 | 590,619 | +0.03(+0.18%) |
May 10, 2016 | 16.20 | 16.72 | 16.07 | 16.54 | 122,225 | +0.29(+1.78%) |
May 09, 2016 | 15.75 | 16.44 | 15.75 | 16.25 | 189,777 | +0.34(+2.14%) |
May 06, 2016 | 15.96 | 15.96 | 15.64 | 15.91 | 895,437 | +0.12(+0.76%) |
May 05, 2016 | 15.91 | 16.09 | 15.67 | 15.79 | 312,857 | -0.24(-1.50%) |
May 04, 2016 | 15.84 | 16.20 | 15.76 | 16.03 | 242,322 | +0.06(+0.38%) |
May 03, 2016 | 15.84 | 16.33 | 15.34 | 15.97 | 520,610 | +0.36(+2.31%) |