Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.00 | 18.38 | 17.48 | 17.81 | 178,651 | -0.14(-0.79%) |
May 30, 2017 | 17.72 | 18.10 | 17.53 | 17.95 | 235,292 | +0.09(+0.53%) |
May 26, 2017 | 18.28 | 18.90 | 17.67 | 17.86 | 238,568 | -0.38(-2.08%) |
May 25, 2017 | 17.95 | 18.43 | 17.71 | 18.24 | 301,565 | +0.43(+2.39%) |
May 24, 2017 | 17.95 | 18.33 | 17.76 | 17.81 | 338,635 | -0.09(-0.53%) |
May 23, 2017 | 17.86 | 18.00 | 17.29 | 17.91 | 316,139 | +0.05(+0.27%) |
May 22, 2017 | 17.15 | 17.86 | 16.77 | 17.86 | 421,739 | +0.81(+4.72%) |
May 19, 2017 | 16.96 | 17.38 | 16.77 | 17.05 | 443,627 | +0.19(+1.12%) |
May 18, 2017 | 16.25 | 16.98 | 16.15 | 16.86 | 556,337 | +0.52(+3.19%) |
May 17, 2017 | 16.58 | 16.67 | 16.06 | 16.34 | 367,366 | -0.57(-3.36%) |
May 16, 2017 | 17.01 | 17.01 | 16.58 | 16.91 | 365,679 | -0.09(-0.56%) |
May 15, 2017 | 16.82 | 17.29 | 16.75 | 17.01 | 348,766 | +0.24(+1.41%) |
May 12, 2017 | 17.05 | 17.24 | 16.53 | 16.77 | 440,576 | -0.30(-1.78%) |
May 11, 2017 | 17.07 | 17.26 | 16.84 | 17.07 | 354,420 | -0.09(-0.55%) |
May 10, 2017 | 17.31 | 17.54 | 16.88 | 17.17 | 729,884 | -0.28(-1.62%) |
May 09, 2017 | 17.40 | 17.69 | 17.17 | 17.45 | 526,773 | +0.19(+1.09%) |
May 08, 2017 | 18.49 | 18.82 | 17.21 | 17.26 | 682,014 | -1.37(-7.34%) |
May 05, 2017 | 22.54 | 23.20 | 18.58 | 18.63 | 979,159 | -6.13(-24.76%) |
May 04, 2017 | 24.71 | 24.92 | 23.77 | 24.76 | 401,786 | +0.05(+0.19%) |
May 03, 2017 | 25.04 | 25.14 | 24.38 | 24.71 | 135,504 | -0.42(-1.69%) |
May 02, 2017 | 24.95 | 25.18 | 24.71 | 25.14 | 176,638 | +0.24(+0.95%) |
May 01, 2017 | 25.09 | 25.42 | 24.62 | 24.90 | 166,667 | -0.05(-0.19%) |
Apr 28, 2017 | 25.75 | 25.75 | 24.81 | 24.95 | 152,133 | -0.75(-2.94%) |
Apr 27, 2017 | 25.61 | 25.84 | 25.18 | 25.70 | 155,181 | +0.19(+0.74%) |
Apr 26, 2017 | 25.09 | 25.80 | 24.85 | 25.51 | 159,182 | +0.33(+1.31%) |
Apr 25, 2017 | 25.51 | 25.70 | 25.16 | 25.18 | 147,929 | -0.14(-0.56%) |
Apr 24, 2017 | 24.85 | 25.61 | 24.81 | 25.33 | 182,187 | +1.13(+4.68%) |
Apr 21, 2017 | 24.24 | 24.43 | 23.82 | 24.19 | 162,769 | -0.09(-0.39%) |
Apr 20, 2017 | 23.44 | 24.42 | 23.16 | 24.29 | 217,692 | +1.04(+4.46%) |
Apr 19, 2017 | 23.39 | 23.91 | 23.16 | 23.25 | 242,200 | +0.00(+0.00%) |
Apr 18, 2017 | 23.11 | 23.39 | 22.87 | 23.25 | 132,141 | -0.09(-0.40%) |
Apr 17, 2017 | 23.34 | 23.44 | 22.78 | 23.34 | 241,858 | +0.19(+0.81%) |
Apr 13, 2017 | 23.30 | 23.44 | 22.73 | 23.16 | 174,360 | -0.19(-0.81%) |
Apr 12, 2017 | 24.34 | 24.34 | 23.30 | 23.34 | 242,369 | -1.04(-4.26%) |
Apr 11, 2017 | 24.34 | 24.52 | 23.86 | 24.38 | 155,239 | -0.14(-0.58%) |
Apr 10, 2017 | 23.63 | 24.90 | 23.53 | 24.52 | 213,396 | +0.90(+3.79%) |
Apr 07, 2017 | 24.19 | 24.34 | 23.58 | 23.63 | 478,869 | -0.71(-2.91%) |
Apr 06, 2017 | 24.48 | 24.67 | 23.96 | 24.34 | 155,620 | -0.05(-0.19%) |
Apr 05, 2017 | 24.71 | 25.18 | 24.24 | 24.38 | 296,450 | -0.05(-0.19%) |
Apr 04, 2017 | 23.91 | 24.52 | 23.82 | 24.43 | 149,158 | +0.38(+1.57%) |
Apr 03, 2017 | 24.52 | 25.00 | 24.05 | 24.05 | 149,698 | -0.47(-1.92%) |
Mar 31, 2017 | 24.48 | 24.67 | 24.21 | 24.52 | 242,621 | +0.00(+0.00%) |
Mar 30, 2017 | 24.57 | 25.04 | 24.38 | 24.52 | 123,770 | -0.05(-0.19%) |
Mar 29, 2017 | 24.24 | 24.71 | 23.91 | 24.57 | 130,624 | +0.19(+0.77%) |
Mar 28, 2017 | 23.91 | 24.62 | 23.53 | 24.38 | 113,348 | +0.42(+1.77%) |
Mar 27, 2017 | 23.49 | 24.05 | 23.16 | 23.96 | 161,690 | +0.09(+0.40%) |
Mar 24, 2017 | 24.15 | 25.33 | 23.72 | 23.86 | 158,431 | -0.19(-0.78%) |
Mar 23, 2017 | 24.24 | 24.48 | 23.86 | 24.05 | 136,873 | -0.19(-0.78%) |
Mar 22, 2017 | 24.34 | 24.71 | 23.53 | 24.24 | 194,705 | -0.09(-0.39%) |
Mar 21, 2017 | 25.84 | 25.84 | 24.34 | 24.34 | 169,029 | -1.27(-4.97%) |
Mar 20, 2017 | 25.70 | 25.99 | 25.28 | 25.61 | 169,421 | -0.24(-0.91%) |
Mar 17, 2017 | 25.94 | 26.22 | 25.25 | 25.84 | 486,256 | -0.19(-0.72%) |
Mar 16, 2017 | 26.50 | 26.60 | 26.01 | 26.03 | 116,613 | -0.33(-1.25%) |
Mar 15, 2017 | 25.89 | 26.58 | 25.75 | 26.36 | 164,384 | +0.66(+2.57%) |
Mar 14, 2017 | 25.70 | 25.94 | 25.18 | 25.70 | 133,799 | -0.09(-0.37%) |
Mar 13, 2017 | 25.80 | 26.17 | 25.18 | 25.80 | 136,211 | -0.05(-0.18%) |
Mar 10, 2017 | 25.89 | 26.22 | 25.37 | 25.84 | 199,840 | +0.14(+0.55%) |
Mar 09, 2017 | 26.41 | 26.74 | 25.56 | 25.70 | 248,056 | -0.61(-2.33%) |
Mar 08, 2017 | 26.60 | 26.83 | 26.32 | 26.32 | 144,805 | -0.28(-1.06%) |
Mar 07, 2017 | 27.35 | 27.49 | 26.60 | 26.60 | 150,133 | -0.80(-2.93%) |
Mar 06, 2017 | 27.92 | 28.06 | 26.74 | 27.40 | 118,740 | -0.85(-3.01%) |
Mar 03, 2017 | 28.20 | 28.25 | 27.64 | 28.25 | 117,462 | +0.05(+0.17%) |
Mar 02, 2017 | 28.91 | 28.91 | 28.11 | 28.20 | 143,263 | -0.71(-2.45%) |
Mar 01, 2017 | 28.30 | 29.19 | 27.68 | 28.91 | 252,373 | +1.23(+4.43%) |
Feb 28, 2017 | 28.16 | 28.49 | 27.54 | 27.68 | 164,108 | -0.57(-2.00%) |
Feb 27, 2017 | 27.68 | 28.34 | 26.46 | 28.25 | 246,313 | +0.42(+1.53%) |
Feb 24, 2017 | 27.59 | 28.16 | 27.02 | 27.82 | 164,043 | -0.05(-0.17%) |
Feb 23, 2017 | 28.53 | 28.53 | 27.54 | 27.87 | 159,388 | -0.61(-2.15%) |
Feb 22, 2017 | 28.91 | 29.05 | 28.06 | 28.49 | 179,216 | -0.52(-1.79%) |
Feb 21, 2017 | 29.29 | 29.66 | 28.91 | 29.00 | 207,232 | -0.24(-0.81%) |
Feb 17, 2017 | 29.24 | 29.24 | 29.24 | 0 | -0.09(-0.32%) | |
Feb 16, 2017 | 29.90 | 30.04 | 28.91 | 29.33 | 173,682 | -0.57(-1.89%) |
Feb 15, 2017 | 29.24 | 30.04 | 29.15 | 29.90 | 181,985 | +0.57(+1.93%) |
Feb 14, 2017 | 29.62 | 30.09 | 29.05 | 29.33 | 216,142 | -0.24(-0.80%) |
Feb 13, 2017 | 29.85 | 30.23 | 29.33 | 29.57 | 219,081 | -0.19(-0.63%) |
Feb 10, 2017 | 29.71 | 29.99 | 29.29 | 29.76 | 208,409 | +0.22(+0.73%) |
Feb 09, 2017 | 28.93 | 29.82 | 28.88 | 29.54 | 344,386 | +0.66(+2.28%) |
Feb 08, 2017 | 29.35 | 30.58 | 27.90 | 28.88 | 531,781 | -0.47(-1.60%) |
Feb 07, 2017 | 29.96 | 30.44 | 29.02 | 29.35 | 208,749 | -0.61(-2.04%) |
Feb 06, 2017 | 30.53 | 30.67 | 29.82 | 29.96 | 193,688 | -0.66(-2.15%) |
Feb 03, 2017 | 29.87 | 30.76 | 29.86 | 30.62 | 251,509 | +1.03(+3.50%) |
Feb 02, 2017 | 29.73 | 29.96 | 29.02 | 29.59 | 266,710 | -0.47(-1.56%) |
Feb 01, 2017 | 30.01 | 30.48 | 29.49 | 30.06 | 262,916 | +0.33(+1.11%) |
Jan 31, 2017 | 30.29 | 30.44 | 29.45 | 29.73 | 424,901 | -0.47(-1.56%) |
Jan 30, 2017 | 29.73 | 30.25 | 29.07 | 30.20 | 272,479 | +0.09(+0.31%) |
Jan 27, 2017 | 29.59 | 30.11 | 29.02 | 30.11 | 193,708 | +0.42(+1.43%) |
Jan 26, 2017 | 30.34 | 30.48 | 29.31 | 29.68 | 208,596 | -0.85(-2.77%) |
Jan 25, 2017 | 29.26 | 30.65 | 28.93 | 30.53 | 324,007 | +1.60(+5.53%) |
Jan 24, 2017 | 28.41 | 29.21 | 28.41 | 28.93 | 191,455 | +0.61(+2.16%) |
Jan 23, 2017 | 28.41 | 28.74 | 28.08 | 28.32 | 237,135 | -0.19(-0.66%) |
Jan 20, 2017 | 28.98 | 29.07 | 28.32 | 28.51 | 280,002 | -0.28(-0.98%) |
Jan 19, 2017 | 29.35 | 29.64 | 28.51 | 28.79 | 290,047 | -0.42(-1.45%) |
Jan 18, 2017 | 29.02 | 29.40 | 28.65 | 29.21 | 293,592 | +0.28(+0.98%) |
Jan 17, 2017 | 29.26 | 29.26 | 28.37 | 28.93 | 443,306 | -0.56(-1.91%) |
Jan 13, 2017 | 29.49 | 29.49 | 29.49 | 0 | +1.41(+5.03%) | |
Jan 12, 2017 | 27.90 | 28.22 | 26.95 | 28.08 | 265,782 | +0.00(+0.00%) |
Jan 11, 2017 | 27.75 | 28.08 | 27.14 | 28.08 | 414,434 | +0.52(+1.88%) |
Jan 10, 2017 | 26.62 | 27.80 | 26.44 | 27.57 | 599,197 | +1.18(+4.46%) |
Jan 09, 2017 | 26.58 | 26.77 | 25.92 | 26.39 | 444,499 | -0.33(-1.23%) |
Jan 06, 2017 | 26.77 | 27.00 | 26.39 | 26.72 | 669,316 | +0.09(+0.35%) |
Jan 05, 2017 | 27.33 | 27.85 | 26.37 | 26.62 | 394,420 | -0.75(-2.75%) |
Jan 04, 2017 | 27.42 | 27.61 | 26.62 | 27.38 | 689,323 | +0.19(+0.69%) |
Jan 03, 2017 | 26.58 | 27.57 | 26.27 | 27.19 | 681,397 | +1.18(+4.52%) |
Dec 30, 2016 | 26.01 | 26.01 | 26.01 | 0 | -0.52(-1.95%) | |
Dec 29, 2016 | 26.62 | 27.24 | 26.25 | 26.53 | 196,804 | -0.05(-0.18%) |
Dec 28, 2016 | 27.10 | 27.10 | 26.34 | 26.58 | 151,318 | -0.38(-1.40%) |
Dec 27, 2016 | 26.86 | 27.47 | 26.86 | 26.95 | 163,549 | +0.09(+0.35%) |
Dec 23, 2016 | 26.86 | 26.86 | 26.86 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 27.14 | 27.45 | 26.62 | 26.81 | 163,322 | -0.24(-0.87%) |
Dec 21, 2016 | 27.52 | 27.71 | 26.67 | 27.05 | 362,282 | -0.47(-1.71%) |
Dec 20, 2016 | 27.52 | 28.32 | 27.52 | 27.52 | 456,707 | +0.05(+0.17%) |
Dec 19, 2016 | 28.22 | 28.51 | 27.10 | 27.47 | 507,471 | -0.52(-1.85%) |
Dec 16, 2016 | 28.51 | 28.51 | 27.80 | 27.99 | 684,806 | -0.61(-2.14%) |
Dec 15, 2016 | 28.51 | 29.21 | 28.08 | 28.60 | 483,776 | +0.28(+1.00%) |
Dec 14, 2016 | 29.07 | 29.35 | 28.22 | 28.32 | 409,909 | -0.75(-2.59%) |
Dec 13, 2016 | 29.59 | 29.64 | 28.81 | 29.07 | 415,733 | -0.28(-0.96%) |
Dec 12, 2016 | 30.29 | 30.53 | 29.24 | 29.35 | 386,790 | -1.18(-3.85%) |
Dec 09, 2016 | 31.52 | 31.94 | 30.15 | 30.53 | 413,140 | -0.99(-3.13%) |
Dec 08, 2016 | 30.91 | 31.66 | 30.15 | 31.52 | 352,542 | +0.47(+1.52%) |
Dec 07, 2016 | 29.73 | 31.26 | 29.73 | 31.05 | 345,498 | +1.41(+4.76%) |
Dec 06, 2016 | 29.45 | 30.11 | 28.93 | 29.64 | 302,056 | +0.28(+0.96%) |
Dec 05, 2016 | 29.26 | 29.61 | 28.69 | 29.35 | 298,790 | +0.33(+1.13%) |
Dec 02, 2016 | 29.26 | 29.59 | 28.69 | 29.02 | 319,415 | -0.24(-0.80%) |
Dec 01, 2016 | 28.79 | 29.40 | 28.65 | 29.26 | 350,579 | +0.61(+2.13%) |
Nov 30, 2016 | 28.65 | 29.35 | 28.51 | 28.65 | 374,679 | +0.14(+0.49%) |
Nov 29, 2016 | 28.08 | 28.74 | 27.99 | 28.51 | 292,169 | +0.24(+0.83%) |
Nov 28, 2016 | 28.65 | 28.74 | 27.61 | 28.27 | 297,459 | -0.14(-0.50%) |
Nov 25, 2016 | 28.46 | 28.79 | 28.27 | 28.41 | 130,745 | -0.14(-0.49%) |
Nov 23, 2016 | 28.55 | 28.55 | 28.55 | 0 | +1.08(+3.94%) | |
Nov 22, 2016 | 27.05 | 27.47 | 26.96 | 27.47 | 180,716 | +0.56(+2.10%) |
Nov 21, 2016 | 27.38 | 27.66 | 26.62 | 26.91 | 342,842 | -0.24(-0.87%) |
Nov 18, 2016 | 26.72 | 27.52 | 26.20 | 27.14 | 533,246 | +0.61(+2.30%) |
Nov 17, 2016 | 27.00 | 27.17 | 26.11 | 26.53 | 614,811 | -0.56(-2.08%) |
Nov 16, 2016 | 27.42 | 27.66 | 26.58 | 27.10 | 442,287 | -0.61(-2.21%) |
Nov 15, 2016 | 27.28 | 28.18 | 26.95 | 27.71 | 374,592 | +0.14(+0.51%) |
Nov 14, 2016 | 26.48 | 27.57 | 25.83 | 27.57 | 465,990 | +1.08(+4.09%) |
Nov 11, 2016 | 25.59 | 26.72 | 24.84 | 26.48 | 439,343 | +0.66(+2.55%) |
Nov 10, 2016 | 24.23 | 26.67 | 24.18 | 25.83 | 668,143 | +1.82(+7.56%) |
Nov 09, 2016 | 22.27 | 24.06 | 21.95 | 24.01 | 348,357 | +1.31(+5.79%) |
Nov 08, 2016 | 21.95 | 23.17 | 20.59 | 22.70 | 304,231 | +0.47(+2.11%) |
Nov 07, 2016 | 21.52 | 22.46 | 21.49 | 22.23 | 310,014 | +1.22(+5.80%) |
Nov 04, 2016 | 21.43 | 22.09 | 20.35 | 21.01 | 542,211 | +0.42(+2.05%) |
Nov 03, 2016 | 18.52 | 20.89 | 18.52 | 20.59 | 319,889 | +1.64(+8.66%) |
Nov 02, 2016 | 18.34 | 19.09 | 18.29 | 18.95 | 194,749 | +0.47(+2.54%) |
Nov 01, 2016 | 18.71 | 18.95 | 18.48 | 18.48 | 215,242 | -0.19(-1.01%) |
Oct 31, 2016 | 18.34 | 18.71 | 18.34 | 18.66 | 243,197 | +0.42(+2.31%) |
Oct 28, 2016 | 19.09 | 19.09 | 18.10 | 18.24 | 260,750 | -0.94(-4.89%) |
Oct 27, 2016 | 19.09 | 19.46 | 18.99 | 19.18 | 139,047 | +0.23(+1.24%) |
Oct 26, 2016 | 18.48 | 19.25 | 18.48 | 18.95 | 253,374 | +0.56(+3.06%) |
Oct 25, 2016 | 18.52 | 18.71 | 18.34 | 18.38 | 83,840 | -0.23(-1.26%) |
Oct 24, 2016 | 18.24 | 18.66 | 18.10 | 18.62 | 93,462 | +0.47(+2.58%) |
Oct 21, 2016 | 17.82 | 18.24 | 17.44 | 18.15 | 219,599 | +0.23(+1.31%) |
Oct 20, 2016 | 18.24 | 18.34 | 17.91 | 17.91 | 173,309 | -0.47(-2.55%) |
Oct 19, 2016 | 18.38 | 18.57 | 18.05 | 18.38 | 69,769 | +0.09(+0.51%) |
Oct 18, 2016 | 18.48 | 18.48 | 18.15 | 18.29 | 82,214 | +0.09(+0.52%) |
Oct 17, 2016 | 18.34 | 18.52 | 18.19 | 18.19 | 113,209 | -0.17(-0.92%) |
Oct 14, 2016 | 18.81 | 19.14 | 18.31 | 18.36 | 124,971 | -0.36(-1.90%) |
Oct 13, 2016 | 18.91 | 19.02 | 18.64 | 18.72 | 141,935 | -0.40(-2.11%) |
Oct 12, 2016 | 19.33 | 19.42 | 19.04 | 19.12 | 109,630 | -0.12(-0.63%) |
Oct 11, 2016 | 19.61 | 19.69 | 19.15 | 19.25 | 96,408 | -0.34(-1.72%) |
Oct 10, 2016 | 19.39 | 19.73 | 19.35 | 19.58 | 133,687 | +0.29(+1.51%) |
Oct 07, 2016 | 19.32 | 19.37 | 18.96 | 19.29 | 192,384 | +0.01(+0.05%) |
Oct 06, 2016 | 19.55 | 19.61 | 18.95 | 19.28 | 172,308 | -0.34(-1.72%) |
Oct 05, 2016 | 18.74 | 19.67 | 18.74 | 19.62 | 350,601 | +0.99(+5.34%) |
Oct 04, 2016 | 18.15 | 18.72 | 18.11 | 18.63 | 306,636 | +0.52(+2.85%) |
Oct 03, 2016 | 17.84 | 18.34 | 17.66 | 18.11 | 263,452 | +0.27(+1.52%) |
Sep 30, 2016 | 17.67 | 17.91 | 17.50 | 17.84 | 244,094 | +0.33(+1.87%) |
Sep 29, 2016 | 17.86 | 17.95 | 17.47 | 17.51 | 140,005 | -0.32(-1.79%) |
Sep 28, 2016 | 17.62 | 17.84 | 17.29 | 17.83 | 144,624 | +0.29(+1.66%) |
Sep 27, 2016 | 17.61 | 17.68 | 17.27 | 17.54 | 143,625 | -0.10(-0.58%) |
Sep 26, 2016 | 17.86 | 17.97 | 17.63 | 17.64 | 115,061 | -0.29(-1.62%) |
Sep 23, 2016 | 18.16 | 18.35 | 17.73 | 17.93 | 164,379 | -0.17(-0.93%) |
Sep 22, 2016 | 18.04 | 18.43 | 17.87 | 18.10 | 274,627 | +0.29(+1.63%) |
Sep 21, 2016 | 17.79 | 18.10 | 17.63 | 17.81 | 292,828 | +0.18(+1.01%) |
Sep 20, 2016 | 18.22 | 18.22 | 17.61 | 17.63 | 214,467 | -0.62(-3.39%) |
Sep 19, 2016 | 17.90 | 18.76 | 17.88 | 18.25 | 191,295 | +0.53(+3.02%) |
Sep 16, 2016 | 18.19 | 18.54 | 17.70 | 17.72 | 467,365 | -0.56(-3.08%) |
Sep 15, 2016 | 18.05 | 18.46 | 17.87 | 18.28 | 256,681 | +0.27(+1.51%) |
Sep 14, 2016 | 17.55 | 18.03 | 17.18 | 18.01 | 237,828 | +0.46(+2.62%) |
Sep 13, 2016 | 17.66 | 17.84 | 17.33 | 17.55 | 176,638 | -0.30(-1.68%) |
Sep 12, 2016 | 17.31 | 17.88 | 17.10 | 17.85 | 177,294 | +0.37(+2.12%) |
Sep 09, 2016 | 18.16 | 18.38 | 17.47 | 17.48 | 220,822 | -0.86(-4.68%) |
Sep 08, 2016 | 17.81 | 18.37 | 17.74 | 18.34 | 168,458 | +0.49(+2.73%) |
Sep 07, 2016 | 17.51 | 17.89 | 17.19 | 17.85 | 170,077 | +0.34(+1.93%) |
Sep 06, 2016 | 17.60 | 17.66 | 17.32 | 17.51 | 96,717 | -0.03(-0.16%) |
Sep 02, 2016 | 17.37 | 17.54 | 17.54 | 17.54 | 142,343 | +0.22(+1.25%) |
Sep 01, 2016 | 17.21 | 17.41 | 16.87 | 17.32 | 156,523 | +0.15(+0.87%) |
Aug 31, 2016 | 17.24 | 17.42 | 16.96 | 17.17 | 126,917 | -0.08(-0.44%) |
Aug 30, 2016 | 16.76 | 17.29 | 16.72 | 17.25 | 87,412 | +0.44(+2.62%) |
Aug 29, 2016 | 16.80 | 17.06 | 16.73 | 16.81 | 90,351 | +0.05(+0.28%) |
Aug 26, 2016 | 16.96 | 17.27 | 16.66 | 16.76 | 131,688 | -0.14(-0.83%) |
Aug 25, 2016 | 17.22 | 17.22 | 16.84 | 16.90 | 128,927 | -0.35(-2.01%) |
Aug 24, 2016 | 17.32 | 17.60 | 17.20 | 17.25 | 118,475 | -0.13(-0.76%) |
Aug 23, 2016 | 16.94 | 17.44 | 16.93 | 17.38 | 129,802 | +0.53(+3.12%) |
Aug 22, 2016 | 16.83 | 16.90 | 16.57 | 16.85 | 120,819 | -0.10(-0.58%) |
Aug 19, 2016 | 16.73 | 17.02 | 16.66 | 16.95 | 155,233 | +0.15(+0.86%) |
Aug 18, 2016 | 16.34 | 16.82 | 16.33 | 16.81 | 125,077 | +0.50(+3.05%) |
Aug 17, 2016 | 16.29 | 16.35 | 16.07 | 16.31 | 84,791 | +0.00(+0.00%) |
Aug 16, 2016 | 16.31 | 16.51 | 16.12 | 16.31 | 95,228 | -0.04(-0.23%) |
Aug 15, 2016 | 16.30 | 16.57 | 16.30 | 16.35 | 71,778 | +0.12(+0.75%) |
Aug 12, 2016 | 16.61 | 16.61 | 16.18 | 16.23 | 118,551 | -0.38(-2.26%) |
Aug 11, 2016 | 16.58 | 16.77 | 16.34 | 16.60 | 146,367 | +0.15(+0.91%) |
Aug 10, 2016 | 16.77 | 16.77 | 16.37 | 16.45 | 79,018 | -0.28(-1.68%) |
Aug 09, 2016 | 17.11 | 17.15 | 16.71 | 16.73 | 104,715 | -0.35(-2.03%) |
Aug 08, 2016 | 17.47 | 17.72 | 17.05 | 17.08 | 90,906 | -0.38(-2.19%) |
Aug 05, 2016 | 16.48 | 17.56 | 16.48 | 17.46 | 173,988 | +1.07(+6.55%) |
Aug 04, 2016 | 16.71 | 16.91 | 16.36 | 16.39 | 129,800 | -0.31(-1.85%) |
Aug 03, 2016 | 16.24 | 16.91 | 16.12 | 16.70 | 196,863 | +0.44(+2.70%) |
Aug 02, 2016 | 16.81 | 16.83 | 16.25 | 16.26 | 198,843 | -0.57(-3.39%) |
Aug 01, 2016 | 17.42 | 17.42 | 16.74 | 16.83 | 216,125 | -0.64(-3.69%) |
Jul 29, 2016 | 16.75 | 17.56 | 16.39 | 17.47 | 237,619 | +0.72(+4.29%) |
Jul 28, 2016 | 16.54 | 16.85 | 16.22 | 16.75 | 329,707 | +0.15(+0.90%) |
Jul 27, 2016 | 16.61 | 16.88 | 16.19 | 16.60 | 138,018 | +0.06(+0.34%) |
Jul 26, 2016 | 16.38 | 16.66 | 16.38 | 16.55 | 111,280 | +0.15(+0.91%) |
Jul 25, 2016 | 16.93 | 17.26 | 16.31 | 16.40 | 134,060 | -0.61(-3.57%) |
Jul 22, 2016 | 16.37 | 17.15 | 16.29 | 17.00 | 219,961 | +0.66(+4.06%) |
Jul 21, 2016 | 16.28 | 16.59 | 16.24 | 16.34 | 128,944 | -0.03(-0.17%) |
Jul 20, 2016 | 16.43 | 16.69 | 16.16 | 16.37 | 163,492 | +0.02(+0.11%) |
Jul 19, 2016 | 16.71 | 16.90 | 16.23 | 16.35 | 137,737 | -0.39(-2.34%) |
Jul 18, 2016 | 16.58 | 16.90 | 16.35 | 16.74 | 101,974 | +0.01(+0.06%) |
Jul 15, 2016 | 16.75 | 16.83 | 16.42 | 16.73 | 113,366 | +0.10(+0.62%) |
Jul 14, 2016 | 16.86 | 17.30 | 16.60 | 16.63 | 220,452 | -0.05(-0.28%) |
Jul 13, 2016 | 16.30 | 16.71 | 16.24 | 16.68 | 175,532 | +0.26(+1.59%) |
Jul 12, 2016 | 16.11 | 16.57 | 15.94 | 16.42 | 176,097 | +0.38(+2.39%) |
Jul 11, 2016 | 15.74 | 16.10 | 15.68 | 16.03 | 264,172 | +0.33(+2.08%) |
Jul 08, 2016 | 15.15 | 15.79 | 14.98 | 15.71 | 127,576 | +0.73(+4.86%) |
Jul 07, 2016 | 14.90 | 15.29 | 14.73 | 14.98 | 118,720 | +0.25(+1.71%) |
Jul 05, 2016 | 15.36 | 15.88 | 14.58 | 14.73 | 159,984 | -0.84(-5.40%) |
Jul 01, 2016 | 15.18 | 15.57 | 15.57 | 15.57 | 216,434 | +0.39(+2.58%) |
Jun 30, 2016 | 14.95 | 15.25 | 14.60 | 15.17 | 247,483 | +0.21(+1.37%) |
Jun 29, 2016 | 14.46 | 15.09 | 14.38 | 14.97 | 258,561 | +0.70(+4.91%) |
Jun 28, 2016 | 14.19 | 14.42 | 14.00 | 14.27 | 446,347 | +0.30(+2.14%) |
Jun 27, 2016 | 14.74 | 14.85 | 13.87 | 13.97 | 362,946 | -1.04(-6.91%) |
Jun 24, 2016 | 14.94 | 15.48 | 14.58 | 15.01 | 672,528 | -0.66(-4.23%) |
Jun 23, 2016 | 15.44 | 15.88 | 15.37 | 15.67 | 240,030 | +0.41(+2.69%) |
Jun 22, 2016 | 15.25 | 15.47 | 15.05 | 15.26 | 123,804 | -0.01(-0.06%) |
Jun 21, 2016 | 15.71 | 15.93 | 15.14 | 15.27 | 194,806 | -0.60(-3.77%) |
Jun 20, 2016 | 15.74 | 16.59 | 15.74 | 15.86 | 240,314 | +0.38(+2.47%) |
Jun 17, 2016 | 15.34 | 15.58 | 15.14 | 15.48 | 451,165 | +0.11(+0.73%) |
Jun 16, 2016 | 15.30 | 15.45 | 14.91 | 15.37 | 139,990 | -0.10(-0.66%) |
Jun 15, 2016 | 15.46 | 15.90 | 15.19 | 15.47 | 148,763 | +0.08(+0.55%) |
Jun 14, 2016 | 15.56 | 16.15 | 15.24 | 15.39 | 236,707 | -0.23(-1.49%) |
Jun 13, 2016 | 15.64 | 15.87 | 15.43 | 15.62 | 206,801 | -0.15(-0.95%) |
Jun 10, 2016 | 15.58 | 15.95 | 15.31 | 15.77 | 284,931 | -0.02(-0.12%) |
Jun 09, 2016 | 16.36 | 16.36 | 15.61 | 15.79 | 216,445 | -0.64(-3.92%) |
Jun 08, 2016 | 16.46 | 16.57 | 16.33 | 16.43 | 105,311 | +0.01(+0.06%) |
Jun 07, 2016 | 16.39 | 16.62 | 16.17 | 16.43 | 120,002 | +0.00(+0.00%) |
Jun 06, 2016 | 16.08 | 16.47 | 16.06 | 16.43 | 301,009 | +0.37(+2.33%) |
Jun 03, 2016 | 16.10 | 16.32 | 15.62 | 16.05 | 175,662 | -0.07(-0.46%) |
Jun 02, 2016 | 16.04 | 16.22 | 15.81 | 16.13 | 149,471 | +0.00(+0.00%) |