Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.82 | 17.03 | 16.17 | 17.02 | 268,327 | +0.43(+2.59%) |
May 30, 2017 | 16.98 | 17.15 | 16.58 | 16.59 | 227,453 | -0.44(-2.58%) |
May 26, 2017 | 16.44 | 17.73 | 16.30 | 17.03 | 817,683 | +0.67(+4.10%) |
May 25, 2017 | 16.32 | 16.39 | 16.05 | 16.36 | 171,790 | +0.04(+0.25%) |
May 24, 2017 | 16.22 | 16.41 | 16.05 | 16.32 | 177,551 | +0.08(+0.49%) |
May 23, 2017 | 16.25 | 16.51 | 15.99 | 16.24 | 141,668 | +0.13(+0.81%) |
May 22, 2017 | 15.86 | 16.16 | 15.82 | 16.11 | 223,274 | +0.24(+1.51%) |
May 19, 2017 | 15.90 | 16.20 | 15.64 | 15.87 | 208,022 | +0.12(+0.76%) |
May 18, 2017 | 15.50 | 16.06 | 15.26 | 15.75 | 331,897 | +0.18(+1.16%) |
May 17, 2017 | 15.86 | 16.13 | 15.45 | 15.57 | 282,442 | -0.47(-2.93%) |
May 16, 2017 | 16.80 | 16.80 | 15.93 | 16.04 | 203,349 | -0.69(-4.12%) |
May 15, 2017 | 16.35 | 16.84 | 16.35 | 16.73 | 571,049 | +0.41(+2.51%) |
May 12, 2017 | 16.26 | 17.06 | 15.91 | 16.32 | 2,226,910 | -0.38(-2.28%) |
May 11, 2017 | 16.65 | 17.22 | 16.56 | 16.70 | 209,043 | -0.10(-0.60%) |
May 10, 2017 | 18.36 | 18.36 | 16.61 | 16.80 | 217,888 | -1.80(-9.68%) |
May 09, 2017 | 18.24 | 18.81 | 18.15 | 18.60 | 95,676 | +0.55(+3.05%) |
May 08, 2017 | 18.02 | 18.92 | 17.60 | 18.05 | 93,414 | +0.08(+0.45%) |
May 05, 2017 | 18.07 | 18.50 | 17.84 | 17.97 | 102,161 | -0.03(-0.17%) |
May 04, 2017 | 17.58 | 18.24 | 17.58 | 18.00 | 145,769 | +0.48(+2.74%) |
May 03, 2017 | 17.70 | 17.95 | 17.50 | 17.52 | 81,792 | -0.29(-1.63%) |
May 02, 2017 | 19.17 | 19.35 | 17.71 | 17.81 | 162,886 | -1.36(-7.09%) |
May 01, 2017 | 19.65 | 19.83 | 19.08 | 19.17 | 89,668 | -0.48(-2.44%) |
Apr 28, 2017 | 19.57 | 19.80 | 19.50 | 19.65 | 91,205 | +0.08(+0.41%) |
Apr 27, 2017 | 19.87 | 19.88 | 19.35 | 19.57 | 58,602 | -0.27(-1.36%) |
Apr 26, 2017 | 20.00 | 20.26 | 19.79 | 19.84 | 70,395 | -0.29(-1.44%) |
Apr 25, 2017 | 20.73 | 20.73 | 19.98 | 20.13 | 151,307 | -0.36(-1.76%) |
Apr 24, 2017 | 20.36 | 20.85 | 20.21 | 20.49 | 46,386 | +0.24(+1.19%) |
Apr 21, 2017 | 20.34 | 20.34 | 19.98 | 20.25 | 39,369 | -0.09(-0.44%) |
Apr 20, 2017 | 20.51 | 20.70 | 20.09 | 20.34 | 49,426 | -0.01(-0.05%) |
Apr 19, 2017 | 19.98 | 20.69 | 19.82 | 20.35 | 166,475 | +0.63(+3.19%) |
Apr 18, 2017 | 19.72 | 19.79 | 19.26 | 19.72 | 49,161 | -0.01(-0.05%) |
Apr 17, 2017 | 19.68 | 20.00 | 19.36 | 19.73 | 52,644 | +0.26(+1.34%) |
Apr 13, 2017 | 19.36 | 19.62 | 19.20 | 19.47 | 74,075 | +0.11(+0.57%) |
Apr 12, 2017 | 19.90 | 19.96 | 19.23 | 19.36 | 132,968 | -0.53(-2.66%) |
Apr 11, 2017 | 20.01 | 20.03 | 19.21 | 19.89 | 127,832 | -0.09(-0.45%) |
Apr 10, 2017 | 19.25 | 20.37 | 19.25 | 19.98 | 155,055 | +0.78(+4.06%) |
Apr 07, 2017 | 19.30 | 19.80 | 19.00 | 19.20 | 82,562 | -0.23(-1.18%) |
Apr 06, 2017 | 19.15 | 19.84 | 18.88 | 19.43 | 108,383 | +0.36(+1.89%) |
Apr 05, 2017 | 19.39 | 19.40 | 18.88 | 19.07 | 75,282 | -0.28(-1.45%) |
Apr 04, 2017 | 18.76 | 19.46 | 18.74 | 19.35 | 89,269 | +0.46(+2.44%) |
Apr 03, 2017 | 18.95 | 19.08 | 18.44 | 18.89 | 80,166 | -0.12(-0.63%) |
Mar 31, 2017 | 20.00 | 20.00 | 18.46 | 19.01 | 198,201 | +0.72(+3.94%) |
Mar 30, 2017 | 18.59 | 18.95 | 18.14 | 18.29 | 468,160 | -0.04(-0.22%) |
Mar 29, 2017 | 17.55 | 18.85 | 17.43 | 18.33 | 325,491 | +0.93(+5.34%) |
Mar 28, 2017 | 16.36 | 17.74 | 16.03 | 17.40 | 365,456 | +1.34(+8.34%) |
Mar 27, 2017 | 16.30 | 16.46 | 15.89 | 16.06 | 81,177 | -0.40(-2.43%) |
Mar 24, 2017 | 16.57 | 16.68 | 16.31 | 16.46 | 105,200 | -0.04(-0.24%) |
Mar 23, 2017 | 16.50 | 16.94 | 16.36 | 16.50 | 137,880 | +0.01(+0.06%) |
Mar 22, 2017 | 16.35 | 16.88 | 16.28 | 16.49 | 135,510 | +0.15(+0.92%) |
Mar 21, 2017 | 17.02 | 17.24 | 16.31 | 16.34 | 62,457 | -0.65(-3.83%) |
Mar 20, 2017 | 17.35 | 17.65 | 16.82 | 16.99 | 46,799 | -0.41(-2.36%) |
Mar 17, 2017 | 17.00 | 17.79 | 16.97 | 17.40 | 230,210 | +0.16(+0.93%) |
Mar 16, 2017 | 17.30 | 17.35 | 17.01 | 17.24 | 46,004 | +0.09(+0.52%) |
Mar 15, 2017 | 16.43 | 17.40 | 16.32 | 17.15 | 51,559 | +0.85(+5.21%) |
Mar 14, 2017 | 16.57 | 16.57 | 16.11 | 16.30 | 79,355 | -0.30(-1.81%) |
Mar 13, 2017 | 16.72 | 17.03 | 16.42 | 16.60 | 38,457 | -0.07(-0.42%) |
Mar 10, 2017 | 17.22 | 17.22 | 16.62 | 16.67 | 33,624 | -0.43(-2.51%) |
Mar 09, 2017 | 17.46 | 17.47 | 16.96 | 17.10 | 22,443 | -0.34(-1.95%) |
Mar 08, 2017 | 17.37 | 18.10 | 17.21 | 17.44 | 73,575 | +0.15(+0.87%) |
Mar 07, 2017 | 17.09 | 17.45 | 16.94 | 17.29 | 55,123 | +0.09(+0.52%) |
Mar 06, 2017 | 17.31 | 17.31 | 16.78 | 17.20 | 95,691 | -0.16(-0.92%) |
Mar 03, 2017 | 17.71 | 19.30 | 17.19 | 17.36 | 68,918 | -0.40(-2.25%) |
Mar 02, 2017 | 17.85 | 17.92 | 17.69 | 17.76 | 54,875 | -0.09(-0.50%) |
Mar 01, 2017 | 17.90 | 17.91 | 17.54 | 17.85 | 154,319 | +0.40(+2.29%) |
Feb 28, 2017 | 18.13 | 18.14 | 17.37 | 17.45 | 137,328 | -0.69(-3.80%) |
Feb 27, 2017 | 18.81 | 19.16 | 17.95 | 18.14 | 148,740 | -0.81(-4.27%) |
Feb 24, 2017 | 19.09 | 19.09 | 18.57 | 18.95 | 78,356 | -0.39(-2.02%) |
Feb 23, 2017 | 20.55 | 20.55 | 19.05 | 19.34 | 137,446 | -0.98(-4.82%) |
Feb 22, 2017 | 19.94 | 20.99 | 19.61 | 20.32 | 87,311 | +0.48(+2.42%) |
Feb 21, 2017 | 19.39 | 19.98 | 19.20 | 19.84 | 94,706 | +0.69(+3.60%) |
Feb 17, 2017 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 19.25 | 19.28 | 19.00 | 19.15 | 121,229 | -0.05(-0.26%) |
Feb 15, 2017 | 19.16 | 19.30 | 19.01 | 19.20 | 75,853 | -0.02(-0.10%) |
Feb 14, 2017 | 19.30 | 19.58 | 19.02 | 19.22 | 78,734 | -0.03(-0.16%) |
Feb 13, 2017 | 19.40 | 19.78 | 18.86 | 19.25 | 40,792 | -0.07(-0.36%) |
Feb 10, 2017 | 19.28 | 19.60 | 19.27 | 19.32 | 57,450 | +0.02(+0.10%) |
Feb 09, 2017 | 19.00 | 19.40 | 18.91 | 19.30 | 127,448 | +0.37(+1.95%) |
Feb 08, 2017 | 18.47 | 19.03 | 18.10 | 18.93 | 153,715 | +0.48(+2.60%) |
Feb 07, 2017 | 18.60 | 18.84 | 18.27 | 18.45 | 70,291 | -0.13(-0.70%) |
Feb 06, 2017 | 18.66 | 18.81 | 18.41 | 18.58 | 41,609 | -0.05(-0.27%) |
Feb 03, 2017 | 18.76 | 18.94 | 18.33 | 18.63 | 40,354 | -0.16(-0.85%) |
Feb 02, 2017 | 19.18 | 19.18 | 18.67 | 18.79 | 44,757 | -0.30(-1.57%) |
Feb 01, 2017 | 19.47 | 19.56 | 18.90 | 19.09 | 97,859 | -0.32(-1.65%) |
Jan 31, 2017 | 18.17 | 19.45 | 18.15 | 19.41 | 211,663 | +1.25(+6.88%) |
Jan 30, 2017 | 18.66 | 18.66 | 18.06 | 18.16 | 47,638 | -0.63(-3.35%) |
Jan 27, 2017 | 18.97 | 19.10 | 18.50 | 18.79 | 50,348 | -0.18(-0.95%) |
Jan 26, 2017 | 18.68 | 19.25 | 18.41 | 18.97 | 121,152 | +0.29(+1.55%) |
Jan 25, 2017 | 18.39 | 18.90 | 17.84 | 18.68 | 135,017 | +0.47(+2.58%) |
Jan 24, 2017 | 18.24 | 18.40 | 18.13 | 18.21 | 55,809 | +0.03(+0.17%) |
Jan 23, 2017 | 17.90 | 18.39 | 17.79 | 18.18 | 137,341 | +0.56(+3.18%) |
Jan 20, 2017 | 17.80 | 17.91 | 17.46 | 17.62 | 50,158 | -0.12(-0.68%) |
Jan 19, 2017 | 17.85 | 17.85 | 17.25 | 17.74 | 76,648 | -0.11(-0.62%) |
Jan 18, 2017 | 17.35 | 17.94 | 16.91 | 17.85 | 77,614 | +0.59(+3.42%) |
Jan 17, 2017 | 17.52 | 17.95 | 17.13 | 17.26 | 149,535 | -0.22(-1.26%) |
Jan 13, 2017 | 17.48 | 17.48 | 17.48 | 0 | +0.17(+0.98%) | |
Jan 12, 2017 | 17.27 | 17.80 | 16.07 | 17.31 | 130,452 | -0.10(-0.57%) |
Jan 11, 2017 | 17.30 | 17.53 | 17.02 | 17.41 | 88,597 | +0.15(+0.87%) |
Jan 10, 2017 | 16.62 | 17.35 | 16.62 | 17.26 | 127,647 | +0.65(+3.91%) |
Jan 09, 2017 | 16.63 | 16.90 | 16.47 | 16.61 | 90,988 | -0.08(-0.48%) |
Jan 06, 2017 | 16.99 | 17.05 | 16.37 | 16.69 | 96,866 | -0.19(-1.13%) |
Jan 05, 2017 | 15.75 | 16.90 | 15.75 | 16.88 | 189,781 | +1.05(+6.63%) |
Jan 04, 2017 | 15.51 | 15.93 | 15.42 | 15.83 | 95,686 | +0.41(+2.66%) |
Jan 03, 2017 | 16.21 | 16.48 | 15.31 | 15.42 | 89,640 | -0.62(-3.87%) |
Dec 30, 2016 | 16.04 | 16.04 | 16.04 | 0 | -0.20(-1.23%) | |
Dec 29, 2016 | 16.36 | 16.78 | 15.89 | 16.24 | 126,594 | -0.16(-0.98%) |
Dec 28, 2016 | 16.45 | 16.90 | 16.33 | 16.40 | 174,893 | +0.01(+0.06%) |
Dec 27, 2016 | 15.74 | 16.62 | 15.70 | 16.39 | 140,781 | +0.71(+4.53%) |
Dec 23, 2016 | 15.68 | 15.68 | 15.68 | 0 | -0.22(-1.38%) | |
Dec 22, 2016 | 15.10 | 15.93 | 15.10 | 15.90 | 158,623 | +0.78(+5.16%) |
Dec 21, 2016 | 15.43 | 15.43 | 14.95 | 15.12 | 92,968 | -0.44(-2.83%) |
Dec 20, 2016 | 14.88 | 15.61 | 14.82 | 15.56 | 140,819 | +0.71(+4.78%) |
Dec 19, 2016 | 15.02 | 15.09 | 14.58 | 14.85 | 257,581 | -0.21(-1.39%) |
Dec 16, 2016 | 15.06 | 15.31 | 14.94 | 15.06 | 69,484 | +0.05(+0.33%) |
Dec 15, 2016 | 14.87 | 15.15 | 14.62 | 15.01 | 55,873 | +0.11(+0.74%) |
Dec 14, 2016 | 14.76 | 15.04 | 14.64 | 14.90 | 102,699 | +0.07(+0.47%) |
Dec 13, 2016 | 14.47 | 15.09 | 14.13 | 14.83 | 78,063 | +0.45(+3.13%) |
Dec 12, 2016 | 15.15 | 15.24 | 14.22 | 14.38 | 136,689 | -0.87(-5.70%) |
Dec 09, 2016 | 15.28 | 15.48 | 15.16 | 15.25 | 184,015 | +0.12(+0.79%) |
Dec 08, 2016 | 15.10 | 15.68 | 15.10 | 15.13 | 136,157 | -0.06(-0.39%) |
Dec 07, 2016 | 14.75 | 15.29 | 14.75 | 15.19 | 160,974 | +0.43(+2.91%) |
Dec 06, 2016 | 14.73 | 14.91 | 14.71 | 14.76 | 53,083 | +0.07(+0.48%) |
Dec 05, 2016 | 14.77 | 15.20 | 14.59 | 14.69 | 68,312 | +0.00(+0.00%) |
Dec 02, 2016 | 14.78 | 15.16 | 14.60 | 14.69 | 132,412 | -0.14(-0.94%) |
Dec 01, 2016 | 15.39 | 15.71 | 14.59 | 14.83 | 136,228 | -0.34(-2.24%) |
Nov 30, 2016 | 15.03 | 15.57 | 14.56 | 15.17 | 91,123 | +0.26(+1.74%) |
Nov 29, 2016 | 15.16 | 15.18 | 14.81 | 14.91 | 26,818 | -0.30(-1.97%) |
Nov 28, 2016 | 15.71 | 15.75 | 14.97 | 15.21 | 85,616 | -0.59(-3.73%) |
Nov 25, 2016 | 14.84 | 15.86 | 14.84 | 15.80 | 133,325 | +1.03(+6.97%) |
Nov 23, 2016 | 14.77 | 14.77 | 14.77 | 0 | +0.22(+1.51%) | |
Nov 22, 2016 | 14.25 | 14.65 | 13.55 | 14.55 | 149,821 | +0.32(+2.25%) |
Nov 21, 2016 | 15.00 | 15.35 | 14.19 | 14.23 | 115,775 | -0.71(-4.75%) |
Nov 18, 2016 | 14.57 | 15.27 | 14.18 | 14.94 | 179,644 | +0.46(+3.18%) |
Nov 17, 2016 | 13.89 | 14.17 | 13.76 | 14.48 | 225,027 | +0.55(+3.95%) |
Nov 16, 2016 | 13.34 | 14.10 | 13.27 | 13.93 | 117,868 | +0.57(+4.27%) |
Nov 15, 2016 | 13.76 | 14.29 | 13.32 | 13.36 | 165,412 | -0.53(-3.82%) |
Nov 14, 2016 | 14.45 | 14.82 | 13.86 | 13.89 | 180,859 | -0.56(-3.88%) |
Nov 11, 2016 | 14.82 | 15.02 | 14.06 | 14.45 | 221,891 | -0.52(-3.47%) |
Nov 10, 2016 | 16.22 | 17.04 | 14.85 | 14.97 | 451,797 | -0.61(-3.92%) |
Nov 09, 2016 | 14.94 | 15.68 | 14.79 | 15.58 | 190,051 | +0.35(+2.30%) |
Nov 08, 2016 | 15.19 | 15.36 | 14.80 | 15.23 | 97,120 | +0.12(+0.79%) |
Nov 07, 2016 | 14.98 | 15.32 | 14.81 | 15.11 | 92,640 | +0.39(+2.65%) |
Nov 04, 2016 | 13.90 | 14.80 | 13.90 | 14.72 | 186,909 | +0.82(+5.90%) |
Nov 03, 2016 | 14.54 | 14.63 | 13.86 | 13.90 | 109,702 | -0.65(-4.47%) |
Nov 02, 2016 | 15.23 | 15.23 | 14.45 | 14.55 | 122,770 | -0.68(-4.46%) |
Nov 01, 2016 | 16.02 | 16.23 | 15.14 | 15.23 | 246,630 | -0.69(-4.33%) |
Oct 31, 2016 | 16.13 | 16.38 | 15.46 | 15.92 | 247,939 | -0.23(-1.42%) |
Oct 28, 2016 | 15.35 | 16.28 | 15.35 | 16.15 | 557,159 | +0.84(+5.49%) |
Oct 27, 2016 | 17.11 | 17.11 | 14.99 | 15.31 | 571,843 | -1.65(-9.73%) |
Oct 26, 2016 | 17.49 | 17.64 | 16.93 | 16.96 | 240,938 | -0.72(-4.07%) |
Oct 25, 2016 | 17.95 | 17.95 | 17.50 | 17.68 | 58,483 | -0.23(-1.28%) |
Oct 24, 2016 | 18.00 | 18.24 | 17.75 | 17.91 | 90,695 | +0.00(+0.00%) |
Oct 21, 2016 | 17.69 | 18.25 | 17.69 | 17.91 | 140,200 | +0.07(+0.39%) |
Oct 20, 2016 | 18.12 | 18.28 | 17.69 | 17.84 | 200,684 | -0.36(-1.98%) |
Oct 19, 2016 | 17.69 | 18.35 | 17.10 | 18.20 | 169,144 | +0.48(+2.71%) |
Oct 18, 2016 | 17.94 | 18.44 | 17.60 | 17.72 | 251,998 | -0.04(-0.23%) |
Oct 17, 2016 | 18.05 | 18.07 | 17.50 | 17.76 | 157,653 | -0.23(-1.28%) |
Oct 14, 2016 | 17.50 | 18.16 | 17.29 | 17.99 | 343,770 | +0.56(+3.21%) |
Oct 13, 2016 | 17.34 | 17.56 | 16.90 | 17.43 | 251,236 | -0.05(-0.29%) |
Oct 12, 2016 | 18.67 | 18.88 | 16.61 | 17.48 | 657,177 | -1.00(-5.41%) |
Oct 11, 2016 | 22.40 | 22.48 | 18.07 | 18.48 | 1,318,090 | -3.96(-17.65%) |
Oct 10, 2016 | 22.95 | 23.00 | 21.82 | 22.44 | 153,836 | -0.23(-1.01%) |
Oct 07, 2016 | 21.77 | 23.30 | 21.50 | 22.67 | 301,957 | +0.90(+4.13%) |
Oct 06, 2016 | 21.25 | 21.91 | 21.25 | 21.77 | 102,287 | +0.39(+1.82%) |
Oct 05, 2016 | 22.00 | 22.00 | 21.26 | 21.38 | 162,611 | -0.47(-2.15%) |
Oct 04, 2016 | 21.04 | 22.07 | 20.99 | 21.85 | 199,292 | +0.96(+4.60%) |
Oct 03, 2016 | 21.33 | 21.54 | 20.73 | 20.89 | 125,542 | -0.37(-1.74%) |
Sep 30, 2016 | 21.02 | 22.00 | 20.70 | 21.26 | 774,449 | +0.29(+1.38%) |
Sep 29, 2016 | 22.07 | 22.65 | 20.54 | 20.97 | 407,485 | -1.14(-5.16%) |
Sep 28, 2016 | 21.45 | 22.72 | 21.03 | 22.11 | 588,588 | +0.82(+3.85%) |
Sep 27, 2016 | 20.71 | 21.61 | 20.43 | 21.29 | 332,467 | +0.63(+3.05%) |
Sep 26, 2016 | 21.30 | 21.30 | 20.35 | 20.66 | 162,546 | -0.66(-3.10%) |
Sep 23, 2016 | 21.10 | 21.74 | 20.96 | 21.32 | 232,123 | +0.26(+1.23%) |
Sep 22, 2016 | 21.00 | 21.48 | 20.22 | 21.06 | 435,413 | +0.32(+1.54%) |
Sep 21, 2016 | 20.29 | 20.77 | 19.99 | 20.74 | 152,451 | +0.68(+3.39%) |
Sep 20, 2016 | 20.85 | 21.20 | 19.99 | 20.06 | 157,226 | -0.67(-3.23%) |
Sep 19, 2016 | 19.90 | 21.80 | 19.73 | 20.73 | 490,439 | +1.00(+5.07%) |
Sep 16, 2016 | 18.61 | 19.90 | 18.34 | 19.73 | 627,894 | +1.14(+6.13%) |
Sep 15, 2016 | 18.64 | 18.94 | 18.48 | 18.59 | 175,161 | +0.12(+0.65%) |
Sep 14, 2016 | 18.29 | 18.65 | 18.01 | 18.47 | 130,114 | +0.12(+0.65%) |
Sep 13, 2016 | 18.42 | 18.94 | 17.93 | 18.35 | 109,443 | -0.35(-1.87%) |
Sep 12, 2016 | 17.76 | 18.94 | 17.68 | 18.70 | 231,508 | +0.55(+3.03%) |
Sep 09, 2016 | 20.30 | 20.30 | 18.00 | 18.15 | 474,424 | -2.16(-10.64%) |
Sep 08, 2016 | 19.95 | 21.45 | 19.62 | 20.31 | 634,092 | +0.53(+2.68%) |
Sep 07, 2016 | 19.46 | 20.30 | 19.31 | 19.78 | 252,189 | +0.24(+1.23%) |
Sep 06, 2016 | 19.66 | 19.75 | 19.30 | 19.54 | 110,300 | +0.02(+0.10%) |
Sep 02, 2016 | 19.98 | 19.52 | 19.52 | 19.52 | 265,600 | -0.27(-1.36%) |
Sep 01, 2016 | 19.95 | 20.44 | 19.44 | 19.79 | 119,139 | -0.10(-0.50%) |
Aug 31, 2016 | 20.38 | 20.62 | 19.23 | 19.89 | 243,904 | -0.43(-2.12%) |
Aug 30, 2016 | 20.63 | 20.92 | 19.67 | 20.32 | 298,485 | -0.13(-0.64%) |
Aug 29, 2016 | 17.74 | 20.97 | 17.68 | 20.45 | 1,345,406 | +2.92(+16.66%) |
Aug 26, 2016 | 17.67 | 17.90 | 17.40 | 17.53 | 104,425 | -0.15(-0.85%) |
Aug 25, 2016 | 17.93 | 18.07 | 17.38 | 17.68 | 97,629 | -0.39(-2.16%) |
Aug 24, 2016 | 18.48 | 18.81 | 17.97 | 18.07 | 191,741 | -0.50(-2.69%) |
Aug 23, 2016 | 19.11 | 19.27 | 18.10 | 18.57 | 284,031 | -0.36(-1.90%) |
Aug 22, 2016 | 19.00 | 19.40 | 18.85 | 18.93 | 161,723 | -0.02(-0.11%) |
Aug 19, 2016 | 19.12 | 19.24 | 18.76 | 18.95 | 98,076 | -0.25(-1.30%) |
Aug 18, 2016 | 19.25 | 19.45 | 18.55 | 19.20 | 379,171 | +0.31(+1.64%) |
Aug 17, 2016 | 18.90 | 19.19 | 18.30 | 18.89 | 294,775 | +0.29(+1.56%) |
Aug 16, 2016 | 17.33 | 19.00 | 17.05 | 18.60 | 879,993 | +1.63(+9.61%) |
Aug 15, 2016 | 16.43 | 17.30 | 16.26 | 16.97 | 366,148 | +0.72(+4.43%) |
Aug 12, 2016 | 16.08 | 16.56 | 16.07 | 16.25 | 199,499 | -0.04(-0.25%) |
Aug 11, 2016 | 15.90 | 16.48 | 15.50 | 16.29 | 508,673 | +1.24(+8.24%) |
Aug 10, 2016 | 15.04 | 15.16 | 14.89 | 15.05 | 197,782 | +0.11(+0.74%) |
Aug 09, 2016 | 14.82 | 15.24 | 14.82 | 14.94 | 162,866 | -0.01(-0.07%) |
Aug 08, 2016 | 16.03 | 16.03 | 14.91 | 14.95 | 217,452 | -0.55(-3.55%) |
Aug 05, 2016 | 16.00 | 16.00 | 15.39 | 15.50 | 240,657 | -0.30(-1.90%) |
Aug 04, 2016 | 14.79 | 16.00 | 14.52 | 15.80 | 266,090 | +1.01(+6.83%) |
Aug 03, 2016 | 15.17 | 15.20 | 14.51 | 14.79 | 180,525 | +0.10(+0.72%) |
Aug 02, 2016 | 14.90 | 15.08 | 14.25 | 14.69 | 167,841 | -0.20(-1.34%) |
Aug 01, 2016 | 14.95 | 15.49 | 14.79 | 14.88 | 286,479 | +0.26(+1.78%) |
Jul 29, 2016 | 14.07 | 14.65 | 14.07 | 14.62 | 278,133 | +0.39(+2.78%) |
Jul 28, 2016 | 14.49 | 14.57 | 13.61 | 14.23 | 224,356 | -0.08(-0.56%) |
Jul 27, 2016 | 13.85 | 14.43 | 13.85 | 14.31 | 355,600 | +0.48(+3.47%) |
Jul 26, 2016 | 13.07 | 13.90 | 13.07 | 13.83 | 208,121 | +0.58(+4.38%) |
Jul 25, 2016 | 14.10 | 14.22 | 13.07 | 13.25 | 341,189 | -0.31(-2.29%) |