Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.24 | 17.24 | 16.65 | 16.67 | 118,585 | -0.42(-2.46%) |
Jun 29, 2017 | 17.47 | 17.79 | 16.80 | 17.09 | 69,273 | -0.39(-2.23%) |
Jun 28, 2017 | 16.92 | 17.49 | 16.90 | 17.48 | 70,197 | +0.64(+3.80%) |
Jun 27, 2017 | 17.25 | 17.30 | 16.71 | 16.84 | 116,346 | -0.43(-2.49%) |
Jun 26, 2017 | 17.45 | 17.56 | 17.06 | 17.27 | 102,358 | -0.06(-0.35%) |
Jun 23, 2017 | 17.13 | 17.33 | 245,917 | +0.04(+0.23%) | ||
Jun 22, 2017 | 17.25 | 17.52 | 17.18 | 17.29 | 75,896 | +0.09(+0.52%) |
Jun 21, 2017 | 18.27 | 18.27 | 17.10 | 17.20 | 102,165 | -0.11(-0.64%) |
Jun 20, 2017 | 17.75 | 17.81 | 17.27 | 17.31 | 72,222 | -0.45(-2.53%) |
Jun 19, 2017 | 17.68 | 18.00 | 17.65 | 17.76 | 64,657 | +0.10(+0.57%) |
Jun 16, 2017 | 17.68 | 17.98 | 17.48 | 17.66 | 168,615 | -0.04(-0.23%) |
Jun 15, 2017 | 18.15 | 18.54 | 17.39 | 17.70 | 145,896 | -0.54(-2.96%) |
Jun 14, 2017 | 18.61 | 18.76 | 18.03 | 18.24 | 108,529 | -0.28(-1.51%) |
Jun 13, 2017 | 18.78 | 19.27 | 18.31 | 18.52 | 116,505 | -0.12(-0.64%) |
Jun 12, 2017 | 19.14 | 19.28 | 18.21 | 18.64 | 173,681 | -0.51(-2.66%) |
Jun 09, 2017 | 19.92 | 20.32 | 18.82 | 19.15 | 122,397 | -0.86(-4.30%) |
Jun 08, 2017 | 19.50 | 20.40 | 19.06 | 20.01 | 136,560 | +0.53(+2.72%) |
Jun 07, 2017 | 19.42 | 19.92 | 19.22 | 19.48 | 129,151 | +0.17(+0.88%) |
Jun 06, 2017 | 19.00 | 19.50 | 18.88 | 19.31 | 127,286 | +0.22(+1.15%) |
Jun 05, 2017 | 19.05 | 19.44 | 18.99 | 19.09 | 109,600 | +0.07(+0.37%) |
Jun 02, 2017 | 18.98 | 19.35 | 18.90 | 19.02 | 75,514 | +0.06(+0.32%) |
Jun 01, 2017 | 18.72 | 19.00 | 18.55 | 18.96 | 117,571 | +0.34(+1.83%) |
May 31, 2017 | 18.92 | 19.09 | 18.54 | 18.62 | 140,022 | -0.21(-1.12%) |
May 30, 2017 | 19.21 | 19.40 | 18.68 | 18.83 | 165,106 | -0.32(-1.67%) |
May 26, 2017 | 18.64 | 19.35 | 18.49 | 19.15 | 141,351 | +0.52(+2.79%) |
May 25, 2017 | 18.77 | 19.26 | 18.46 | 18.63 | 137,681 | -0.04(-0.21%) |
May 24, 2017 | 18.64 | 19.00 | 18.62 | 18.67 | 88,426 | +0.04(+0.21%) |
May 23, 2017 | 18.72 | 18.99 | 18.47 | 18.63 | 87,607 | -0.06(-0.32%) |
May 22, 2017 | 18.52 | 19.37 | 18.45 | 18.69 | 192,751 | +0.27(+1.47%) |
May 19, 2017 | 18.48 | 18.65 | 18.17 | 18.42 | 73,232 | +0.04(+0.22%) |
May 18, 2017 | 18.05 | 18.86 | 18.01 | 18.38 | 165,209 | +0.32(+1.77%) |
May 17, 2017 | 18.85 | 19.17 | 18.05 | 18.06 | 198,932 | -1.02(-5.35%) |
May 16, 2017 | 19.07 | 19.15 | 18.81 | 19.08 | 164,800 | -0.01(-0.05%) |
May 15, 2017 | 18.85 | 19.34 | 18.79 | 19.09 | 169,148 | +0.37(+1.98%) |
May 12, 2017 | 19.04 | 19.04 | 18.61 | 18.72 | 56,676 | -0.32(-1.68%) |
May 11, 2017 | 18.93 | 19.20 | 18.70 | 19.04 | 108,872 | +0.06(+0.32%) |
May 10, 2017 | 18.56 | 19.00 | 18.52 | 18.98 | 229,344 | +0.47(+2.54%) |
May 09, 2017 | 18.63 | 18.77 | 18.20 | 18.51 | 134,818 | -0.17(-0.91%) |
May 08, 2017 | 18.74 | 18.91 | 18.48 | 18.68 | 125,092 | -0.08(-0.43%) |
May 05, 2017 | 20.03 | 20.18 | 18.68 | 18.76 | 247,513 | -1.26(-6.29%) |
May 04, 2017 | 17.50 | 20.48 | 17.50 | 20.02 | 452,710 | +3.81(+23.50%) |
May 03, 2017 | 16.10 | 16.42 | 15.83 | 16.21 | 158,406 | +0.07(+0.43%) |
May 02, 2017 | 16.73 | 16.88 | 15.94 | 16.14 | 137,861 | -0.60(-3.58%) |
May 01, 2017 | 16.68 | 17.27 | 16.64 | 16.74 | 178,903 | +0.19(+1.15%) |
Apr 28, 2017 | 16.81 | 16.81 | 16.44 | 16.55 | 90,359 | -0.28(-1.66%) |
Apr 27, 2017 | 16.83 | 17.15 | 16.68 | 16.83 | 107,576 | +0.07(+0.42%) |
Apr 26, 2017 | 16.70 | 16.94 | 16.40 | 16.76 | 118,779 | +0.04(+0.24%) |
Apr 25, 2017 | 17.63 | 16.69 | 16.72 | 165,617 | -0.18(-1.07%) | |
Apr 24, 2017 | 16.58 | 16.95 | 16.30 | 16.90 | 135,128 | +0.63(+3.87%) |
Apr 21, 2017 | 16.71 | 16.98 | 16.23 | 16.27 | 139,427 | -0.47(-2.81%) |
Apr 20, 2017 | 16.27 | 16.82 | 16.26 | 16.74 | 145,991 | +0.57(+3.53%) |
Apr 19, 2017 | 16.41 | 16.50 | 16.07 | 16.17 | 122,770 | -0.21(-1.28%) |
Apr 18, 2017 | 15.98 | 16.45 | 15.97 | 16.38 | 75,559 | +0.31(+1.93%) |
Apr 17, 2017 | 16.11 | 16.26 | 15.76 | 16.07 | 82,193 | -0.05(-0.31%) |
Apr 13, 2017 | 16.35 | 16.56 | 16.08 | 16.12 | 46,751 | -0.26(-1.59%) |
Apr 12, 2017 | 16.68 | 16.68 | 16.22 | 16.38 | 81,430 | -0.31(-1.86%) |
Apr 11, 2017 | 16.20 | 16.73 | 16.14 | 16.69 | 98,684 | +0.42(+2.58%) |
Apr 10, 2017 | 16.63 | 16.95 | 16.19 | 16.27 | 93,221 | -0.47(-2.81%) |
Apr 07, 2017 | 16.58 | 16.87 | 16.34 | 16.74 | 99,033 | +0.09(+0.54%) |
Apr 06, 2017 | 16.41 | 16.78 | 16.35 | 16.65 | 91,489 | +0.19(+1.15%) |
Apr 05, 2017 | 16.96 | 17.08 | 16.38 | 16.46 | 131,299 | -0.38(-2.26%) |
Apr 04, 2017 | 16.81 | 17.06 | 16.80 | 16.84 | 76,422 | +0.00(+0.00%) |
Apr 03, 2017 | 17.23 | 17.40 | 16.82 | 16.84 | 107,252 | -0.35(-2.04%) |
Mar 31, 2017 | 16.90 | 17.31 | 16.85 | 17.19 | 136,704 | +0.31(+1.84%) |
Mar 30, 2017 | 17.25 | 17.43 | 16.76 | 16.88 | 132,996 | -0.41(-2.37%) |
Mar 29, 2017 | 17.00 | 17.41 | 16.91 | 17.29 | 123,844 | +0.25(+1.47%) |
Mar 28, 2017 | 17.05 | 17.21 | 16.97 | 17.04 | 43,349 | -0.06(-0.35%) |
Mar 27, 2017 | 16.77 | 17.25 | 16.58 | 17.10 | 60,846 | +0.06(+0.35%) |
Mar 24, 2017 | 17.28 | 17.57 | 16.97 | 17.04 | 64,547 | -0.14(-0.81%) |
Mar 23, 2017 | 16.91 | 17.40 | 16.82 | 17.18 | 75,916 | +0.28(+1.66%) |
Mar 22, 2017 | 16.83 | 17.01 | 16.35 | 16.90 | 207,966 | +0.13(+0.78%) |
Mar 21, 2017 | 17.38 | 17.60 | 16.73 | 16.77 | 185,585 | -0.66(-3.79%) |
Mar 20, 2017 | 17.62 | 17.90 | 17.42 | 17.43 | 102,978 | -0.29(-1.64%) |
Mar 17, 2017 | 17.59 | 18.00 | 17.55 | 17.72 | 139,815 | +0.05(+0.28%) |
Mar 16, 2017 | 17.63 | 17.96 | 17.50 | 17.67 | 81,249 | +0.09(+0.51%) |
Mar 15, 2017 | 17.17 | 17.63 | 17.10 | 17.58 | 120,907 | +0.43(+2.51%) |
Mar 14, 2017 | 17.35 | 17.46 | 17.09 | 17.15 | 67,306 | -0.25(-1.44%) |
Mar 13, 2017 | 17.65 | 17.91 | 17.36 | 17.40 | 111,724 | -0.30(-1.69%) |
Mar 10, 2017 | 17.70 | 17.95 | 17.47 | 17.70 | 139,028 | +0.12(+0.68%) |
Mar 09, 2017 | 17.70 | 17.90 | 17.43 | 17.58 | 120,573 | -0.13(-0.73%) |
Mar 08, 2017 | 17.65 | 18.15 | 17.60 | 17.71 | 176,946 | +0.16(+0.91%) |
Mar 07, 2017 | 17.20 | 18.10 | 17.20 | 17.55 | 221,898 | +0.32(+1.86%) |
Mar 06, 2017 | 18.07 | 18.26 | 17.04 | 17.23 | 401,972 | -1.06(-5.80%) |
Mar 03, 2017 | 18.72 | 18.97 | 18.22 | 18.29 | 176,897 | -0.46(-2.45%) |
Mar 02, 2017 | 19.20 | 19.46 | 18.55 | 18.75 | 172,782 | -0.79(-4.04%) |
Mar 01, 2017 | 19.54 | 19.82 | 19.03 | 19.54 | 152,149 | +0.28(+1.45%) |
Feb 28, 2017 | 20.61 | 20.64 | 19.15 | 19.26 | 235,533 | -1.35(-6.55%) |
Feb 27, 2017 | 20.62 | 21.25 | 20.58 | 20.61 | 113,461 | -0.05(-0.24%) |
Feb 24, 2017 | 20.77 | 21.03 | 20.77 | 20.66 | 64,946 | -0.31(-1.48%) |
Feb 23, 2017 | 21.28 | 21.33 | 20.85 | 20.97 | 54,080 | -0.32(-1.50%) |
Feb 22, 2017 | 21.39 | 21.47 | 21.09 | 21.29 | 67,830 | -0.03(-0.14%) |
Feb 21, 2017 | 21.35 | 21.70 | 21.03 | 21.32 | 100,910 | -0.12(-0.56%) |
Feb 17, 2017 | 21.44 | 21.44 | 21.44 | 0 | +0.10(+0.47%) | |
Feb 16, 2017 | 21.50 | 21.52 | 21.00 | 21.34 | 152,823 | -0.25(-1.16%) |
Feb 15, 2017 | 21.34 | 21.68 | 21.28 | 21.59 | 70,404 | +0.11(+0.51%) |
Feb 14, 2017 | 21.09 | 21.71 | 21.05 | 21.48 | 111,347 | +0.40(+1.90%) |
Feb 13, 2017 | 21.90 | 22.20 | 21.08 | 21.08 | 149,434 | -0.79(-3.61%) |
Feb 10, 2017 | 21.08 | 21.94 | 21.06 | 21.87 | 204,708 | +0.83(+3.94%) |
Feb 09, 2017 | 22.00 | 22.38 | 20.74 | 21.04 | 242,728 | +0.21(+1.01%) |
Feb 08, 2017 | 20.71 | 20.89 | 20.30 | 20.83 | 109,679 | +0.09(+0.43%) |
Feb 07, 2017 | 20.88 | 21.08 | 20.65 | 20.74 | 93,484 | -0.12(-0.58%) |
Feb 06, 2017 | 21.38 | 21.52 | 20.79 | 20.86 | 75,496 | -0.62(-2.89%) |
Feb 03, 2017 | 20.87 | 21.52 | 20.79 | 21.48 | 106,632 | +0.73(+3.52%) |
Feb 02, 2017 | 20.56 | 21.20 | 20.53 | 20.75 | 84,126 | +0.05(+0.24%) |
Feb 01, 2017 | 20.63 | 20.94 | 20.48 | 20.70 | 76,385 | +0.35(+1.72%) |
Jan 31, 2017 | 21.13 | 21.13 | 20.15 | 20.35 | 91,995 | -0.81(-3.83%) |
Jan 30, 2017 | 21.36 | 21.36 | 20.81 | 21.16 | 79,184 | -0.28(-1.31%) |
Jan 27, 2017 | 20.96 | 21.61 | 20.96 | 21.44 | 91,475 | +0.52(+2.49%) |
Jan 26, 2017 | 21.00 | 21.18 | 20.87 | 20.92 | 95,943 | -0.14(-0.66%) |
Jan 25, 2017 | 21.54 | 21.77 | 21.02 | 21.06 | 71,196 | -0.34(-1.59%) |
Jan 24, 2017 | 20.99 | 21.68 | 20.99 | 21.40 | 109,882 | +0.44(+2.10%) |
Jan 23, 2017 | 20.58 | 21.00 | 20.54 | 20.96 | 177,763 | +0.35(+1.70%) |
Jan 20, 2017 | 20.61 | 21.13 | 20.54 | 20.61 | 139,050 | -0.02(-0.10%) |
Jan 19, 2017 | 21.57 | 21.60 | 20.62 | 20.63 | 177,889 | -1.01(-4.67%) |
Jan 18, 2017 | 22.21 | 22.27 | 21.36 | 21.64 | 96,085 | -0.54(-2.43%) |
Jan 17, 2017 | 22.81 | 22.81 | 21.84 | 22.18 | 134,139 | -0.71(-3.10%) |
Jan 13, 2017 | 22.89 | 22.89 | 22.89 | 0 | +0.65(+2.92%) | |
Jan 12, 2017 | 22.14 | 22.27 | 21.72 | 22.24 | 146,033 | +0.04(+0.18%) |
Jan 11, 2017 | 21.41 | 22.46 | 21.36 | 22.20 | 260,611 | +0.70(+3.26%) |
Jan 10, 2017 | 21.25 | 21.74 | 21.22 | 21.50 | 94,260 | +0.24(+1.13%) |
Jan 09, 2017 | 20.97 | 21.32 | 20.87 | 21.26 | 136,306 | +0.37(+1.77%) |
Jan 06, 2017 | 21.01 | 21.34 | 20.92 | 20.89 | 91,505 | -0.13(-0.62%) |
Jan 05, 2017 | 21.43 | 21.68 | 21.02 | 21.02 | 109,828 | -0.44(-2.05%) |
Jan 04, 2017 | 21.91 | 21.91 | 21.26 | 21.46 | 114,559 | -0.15(-0.69%) |
Jan 03, 2017 | 21.42 | 21.86 | 21.17 | 21.61 | 125,311 | +0.34(+1.60%) |
Dec 30, 2016 | 21.27 | 21.27 | 21.27 | 0 | -0.65(-2.97%) | |
Dec 29, 2016 | 21.83 | 22.07 | 21.70 | 21.92 | 66,734 | +0.00(+0.00%) |
Dec 28, 2016 | 22.53 | 22.56 | 21.86 | 21.92 | 76,973 | -0.58(-2.58%) |
Dec 27, 2016 | 22.67 | 22.78 | 22.31 | 22.50 | 79,651 | +0.02(+0.09%) |
Dec 23, 2016 | 22.48 | 22.48 | 22.48 | 0 | -0.10(-0.44%) | |
Dec 22, 2016 | 23.50 | 23.50 | 22.53 | 22.58 | 191,456 | -0.80(-3.42%) |
Dec 21, 2016 | 22.85 | 23.62 | 22.56 | 23.38 | 150,704 | +0.53(+2.32%) |
Dec 20, 2016 | 22.85 | 23.14 | 22.67 | 22.85 | 99,600 | +0.27(+1.20%) |
Dec 19, 2016 | 22.39 | 22.94 | 22.22 | 22.58 | 102,207 | +0.26(+1.16%) |
Dec 16, 2016 | 22.30 | 22.50 | 22.03 | 22.32 | 292,728 | +0.05(+0.22%) |
Dec 15, 2016 | 21.70 | 22.40 | 21.64 | 22.27 | 112,745 | +0.55(+2.53%) |
Dec 14, 2016 | 22.00 | 22.08 | 21.69 | 21.72 | 112,467 | -0.25(-1.14%) |
Dec 13, 2016 | 22.25 | 22.25 | 21.81 | 21.97 | 124,813 | -0.13(-0.59%) |
Dec 12, 2016 | 23.00 | 23.16 | 21.67 | 22.10 | 242,632 | -0.89(-3.87%) |
Dec 09, 2016 | 20.51 | 23.00 | 20.23 | 22.99 | 801,114 | +2.48(+12.09%) |
Dec 08, 2016 | 20.51 | 20.88 | 20.31 | 20.51 | 167,933 | +0.00(+0.00%) |
Dec 07, 2016 | 20.20 | 20.64 | 20.06 | 20.51 | 96,264 | +0.15(+0.74%) |
Dec 06, 2016 | 20.69 | 20.69 | 20.19 | 20.36 | 114,509 | -0.15(-0.73%) |
Dec 05, 2016 | 20.25 | 20.70 | 20.21 | 20.51 | 115,725 | +0.43(+2.14%) |
Dec 02, 2016 | 19.55 | 20.70 | 19.44 | 20.08 | 114,454 | +0.15(+0.75%) |
Dec 01, 2016 | 21.55 | 21.93 | 19.90 | 19.93 | 228,870 | -1.82(-8.37%) |
Nov 30, 2016 | 23.20 | 23.20 | 21.62 | 21.75 | 390,970 | -1.25(-5.43%) |
Nov 29, 2016 | 23.72 | 23.93 | 22.90 | 23.00 | 169,903 | -0.43(-1.84%) |
Nov 28, 2016 | 22.90 | 23.90 | 22.55 | 23.43 | 291,234 | +0.53(+2.31%) |
Nov 25, 2016 | 22.55 | 22.90 | 22.47 | 22.90 | 60,808 | +0.33(+1.46%) |
Nov 23, 2016 | 22.57 | 22.57 | 22.57 | 0 | -0.33(-1.44%) | |
Nov 22, 2016 | 22.51 | 22.90 | 22.38 | 22.90 | 104,251 | +0.45(+2.00%) |
Nov 21, 2016 | 22.65 | 22.83 | 22.15 | 22.45 | 123,316 | -0.20(-0.88%) |
Nov 18, 2016 | 22.00 | 22.79 | 21.88 | 22.65 | 161,468 | +0.69(+3.14%) |
Nov 17, 2016 | 21.40 | 22.19 | 21.35 | 21.96 | 206,693 | +0.57(+2.66%) |
Nov 16, 2016 | 21.02 | 21.46 | 21.02 | 21.39 | 140,528 | +0.05(+0.23%) |
Nov 15, 2016 | 21.15 | 21.65 | 21.00 | 21.34 | 210,505 | +0.08(+0.38%) |
Nov 14, 2016 | 21.00 | 21.50 | 20.85 | 21.26 | 145,899 | +0.26(+1.24%) |
Nov 11, 2016 | 20.11 | 21.00 | 20.11 | 21.00 | 217,182 | +0.95(+4.74%) |
Nov 10, 2016 | 20.76 | 20.99 | 20.35 | 20.05 | 173,640 | -0.54(-2.62%) |
Nov 09, 2016 | 19.34 | 20.61 | 19.02 | 20.59 | 195,994 | +0.27(+1.33%) |
Nov 08, 2016 | 19.92 | 20.57 | 19.89 | 20.32 | 276,440 | +0.30(+1.50%) |
Nov 07, 2016 | 18.60 | 20.03 | 18.60 | 20.02 | 213,255 | +1.62(+8.80%) |
Nov 04, 2016 | 20.40 | 20.40 | 18.14 | 18.40 | 312,172 | -2.00(-9.80%) |
Nov 03, 2016 | 19.81 | 20.66 | 19.73 | 20.40 | 157,917 | +0.58(+2.93%) |
Nov 02, 2016 | 20.52 | 20.59 | 19.67 | 19.82 | 138,920 | -0.70(-3.41%) |
Nov 01, 2016 | 21.13 | 21.29 | 20.33 | 20.52 | 90,344 | -0.61(-2.89%) |
Oct 31, 2016 | 20.55 | 21.21 | 20.46 | 21.13 | 170,918 | +0.70(+3.43%) |
Oct 28, 2016 | 21.16 | 21.31 | 20.00 | 20.43 | 128,166 | -0.73(-3.45%) |
Oct 27, 2016 | 21.70 | 21.79 | 21.08 | 21.16 | 85,791 | -0.40(-1.86%) |
Oct 26, 2016 | 21.52 | 21.94 | 21.43 | 21.56 | 65,519 | -0.05(-0.23%) |
Oct 25, 2016 | 21.86 | 22.27 | 21.51 | 21.61 | 80,572 | -0.25(-1.14%) |
Oct 24, 2016 | 21.89 | 22.10 | 20.80 | 21.86 | 56,692 | +0.19(+0.88%) |
Oct 21, 2016 | 21.40 | 21.87 | 21.28 | 21.67 | 72,609 | +0.05(+0.23%) |
Oct 20, 2016 | 21.37 | 21.67 | 21.10 | 21.62 | 69,981 | +0.14(+0.65%) |
Oct 19, 2016 | 21.24 | 21.54 | 20.94 | 21.48 | 69,652 | +0.33(+1.56%) |
Oct 18, 2016 | 21.36 | 21.48 | 21.14 | 21.15 | 58,611 | -0.01(-0.05%) |
Oct 17, 2016 | 21.29 | 21.56 | 21.11 | 21.16 | 56,750 | -0.11(-0.52%) |
Oct 14, 2016 | 21.62 | 21.85 | 21.17 | 21.27 | 76,900 | -0.07(-0.33%) |
Oct 13, 2016 | 21.94 | 21.94 | 21.27 | 21.34 | 98,829 | -0.72(-3.26%) |
Oct 12, 2016 | 21.92 | 22.16 | 21.50 | 22.06 | 164,053 | +0.20(+0.91%) |
Oct 11, 2016 | 22.45 | 22.45 | 21.81 | 21.86 | 140,086 | -0.55(-2.45%) |
Oct 10, 2016 | 22.82 | 23.27 | 22.37 | 22.41 | 188,046 | -0.41(-1.80%) |
Oct 07, 2016 | 22.83 | 23.19 | 22.54 | 22.82 | 152,583 | -0.08(-0.35%) |
Oct 06, 2016 | 22.64 | 22.93 | 22.18 | 22.90 | 190,720 | +0.44(+1.96%) |
Oct 05, 2016 | 21.85 | 22.69 | 21.85 | 22.46 | 226,915 | +0.61(+2.79%) |
Oct 04, 2016 | 21.86 | 22.19 | 21.42 | 21.85 | 315,421 | +0.10(+0.46%) |
Oct 03, 2016 | 21.79 | 22.21 | 21.61 | 21.75 | 170,945 | +0.03(+0.14%) |
Sep 30, 2016 | 21.74 | 21.81 | 21.42 | 21.72 | 173,777 | -0.14(-0.64%) |
Sep 29, 2016 | 21.75 | 22.11 | 21.27 | 21.86 | 196,561 | -0.01(-0.05%) |
Sep 28, 2016 | 21.29 | 22.47 | 21.20 | 21.87 | 269,601 | +0.78(+3.70%) |
Sep 27, 2016 | 20.43 | 21.11 | 20.10 | 21.09 | 137,729 | +0.70(+3.43%) |
Sep 26, 2016 | 20.42 | 20.57 | 20.16 | 20.39 | 126,275 | -0.27(-1.31%) |
Sep 23, 2016 | 20.89 | 20.96 | 20.65 | 20.66 | 78,468 | -0.26(-1.24%) |
Sep 22, 2016 | 20.97 | 21.15 | 20.71 | 20.92 | 113,700 | +0.11(+0.53%) |
Sep 21, 2016 | 20.47 | 20.88 | 20.30 | 20.81 | 185,991 | +0.02(+0.10%) |
Sep 20, 2016 | 21.16 | 21.29 | 20.77 | 20.79 | 184,840 | -0.20(-0.95%) |
Sep 19, 2016 | 21.44 | 21.44 | 20.91 | 20.99 | 206,670 | -0.45(-2.10%) |
Sep 16, 2016 | 21.00 | 21.54 | 20.69 | 21.44 | 328,845 | +0.53(+2.53%) |
Sep 15, 2016 | 20.36 | 20.94 | 20.26 | 20.91 | 168,327 | +0.44(+2.15%) |
Sep 14, 2016 | 20.71 | 20.97 | 20.39 | 20.47 | 184,434 | -0.29(-1.40%) |
Sep 13, 2016 | 21.99 | 21.99 | 20.61 | 20.76 | 221,275 | -1.24(-5.64%) |
Sep 12, 2016 | 21.65 | 22.02 | 21.12 | 22.00 | 254,573 | +0.14(+0.64%) |
Sep 09, 2016 | 23.02 | 23.02 | 21.53 | 21.86 | 352,558 | -1.17(-5.08%) |
Sep 08, 2016 | 22.00 | 23.07 | 21.89 | 23.03 | 285,636 | +0.92(+4.16%) |
Sep 07, 2016 | 22.24 | 22.28 | 21.74 | 22.11 | 222,512 | -0.04(-0.18%) |
Sep 06, 2016 | 21.78 | 22.23 | 21.60 | 22.15 | 244,371 | +0.56(+2.59%) |
Sep 02, 2016 | 21.48 | 21.59 | 21.59 | 21.59 | 175,200 | +0.22(+1.03%) |
Sep 01, 2016 | 21.18 | 21.40 | 21.07 | 21.37 | 167,795 | +0.30(+1.42%) |
Aug 31, 2016 | 21.20 | 21.36 | 20.65 | 21.07 | 183,714 | -0.17(-0.80%) |
Aug 30, 2016 | 20.85 | 21.27 | 20.79 | 21.24 | 175,918 | +0.52(+2.51%) |
Aug 29, 2016 | 20.74 | 21.07 | 20.49 | 20.72 | 187,626 | +0.09(+0.44%) |
Aug 26, 2016 | 20.00 | 20.91 | 19.91 | 20.63 | 327,614 | +0.64(+3.20%) |
Aug 25, 2016 | 19.96 | 20.06 | 19.89 | 19.99 | 209,089 | +0.04(+0.20%) |
Aug 24, 2016 | 20.10 | 20.24 | 19.75 | 19.95 | 161,077 | -0.02(-0.08%) |
Aug 23, 2016 | 20.40 | 20.46 | 19.88 | 19.96 | 226,505 | -0.16(-0.82%) |
Aug 22, 2016 | 20.50 | 20.86 | 19.97 | 20.13 | 383,591 | -0.25(-1.23%) |
Aug 19, 2016 | 20.09 | 20.50 | 19.90 | 20.38 | 244,202 | +0.29(+1.44%) |
Aug 18, 2016 | 19.80 | 20.28 | 19.66 | 20.09 | 368,099 | +0.45(+2.29%) |
Aug 17, 2016 | 19.11 | 19.69 | 18.79 | 19.64 | 172,566 | +0.57(+2.99%) |
Aug 16, 2016 | 19.22 | 19.23 | 18.81 | 19.07 | 169,816 | -0.26(-1.35%) |
Aug 15, 2016 | 19.74 | 19.77 | 19.28 | 19.33 | 193,443 | -0.30(-1.53%) |
Aug 12, 2016 | 18.78 | 19.71 | 18.78 | 19.63 | 638,216 | +0.59(+3.10%) |
Aug 11, 2016 | 15.55 | 19.43 | 15.55 | 19.04 | 1,286,381 | +4.15(+27.87%) |
Aug 10, 2016 | 14.94 | 15.00 | 14.66 | 14.89 | 238,556 | +0.02(+0.13%) |
Aug 09, 2016 | 14.70 | 14.88 | 14.67 | 14.87 | 88,649 | +0.24(+1.64%) |
Aug 08, 2016 | 14.53 | 14.70 | 14.42 | 14.63 | 111,169 | +0.16(+1.11%) |
Aug 05, 2016 | 14.29 | 14.65 | 14.28 | 14.47 | 60,516 | +0.24(+1.69%) |
Aug 04, 2016 | 14.45 | 14.48 | 14.20 | 14.23 | 51,076 | -0.22(-1.52%) |
Aug 03, 2016 | 14.22 | 14.50 | 14.14 | 14.45 | 53,255 | +0.28(+1.98%) |
Aug 02, 2016 | 14.31 | 14.31 | 14.00 | 14.17 | 91,240 | -0.09(-0.63%) |
Aug 01, 2016 | 14.19 | 14.35 | 14.17 | 14.26 | 82,382 | -0.03(-0.21%) |
Jul 29, 2016 | 14.61 | 14.67 | 14.28 | 14.29 | 102,652 | -0.32(-2.19%) |
Jul 28, 2016 | 14.71 | 14.71 | 14.46 | 14.61 | 59,776 | -0.15(-1.02%) |
Jul 27, 2016 | 14.88 | 14.88 | 14.58 | 14.76 | 35,469 | -0.02(-0.14%) |
Jul 26, 2016 | 14.47 | 14.81 | 14.29 | 14.78 | 71,071 | +0.37(+2.57%) |
Jul 25, 2016 | 14.55 | 14.55 | 14.31 | 14.41 | 46,232 | +0.02(+0.14%) |
Jul 22, 2016 | 14.31 | 14.55 | 14.12 | 14.39 | 55,840 | +0.12(+0.84%) |
Jul 21, 2016 | 14.72 | 14.72 | 14.27 | 14.27 | 42,755 | -0.36(-2.46%) |
Jul 20, 2016 | 14.35 | 14.74 | 14.17 | 14.63 | 78,906 | +0.40(+2.81%) |
Jul 19, 2016 | 14.19 | 14.41 | 14.05 | 14.23 | 72,902 | +0.13(+0.92%) |
Jul 18, 2016 | 14.17 | 14.39 | 14.05 | 14.10 | 73,200 | -0.05(-0.35%) |
Jul 15, 2016 | 14.26 | 14.26 | 13.88 | 14.15 | 47,238 | -0.01(-0.07%) |
Jul 14, 2016 | 14.50 | 14.50 | 14.10 | 14.16 | 60,664 | -0.31(-2.14%) |
Jul 13, 2016 | 14.41 | 14.54 | 14.17 | 14.47 | 83,123 | +0.16(+1.12%) |
Jul 12, 2016 | 14.32 | 14.50 | 14.25 | 14.31 | 67,318 | +0.06(+0.42%) |
Jul 11, 2016 | 14.05 | 14.36 | 13.89 | 14.25 | 77,651 | +0.33(+2.37%) |
Jul 08, 2016 | 13.70 | 14.04 | 13.57 | 13.92 | 60,098 | +0.35(+2.58%) |
Jul 07, 2016 | 13.42 | 13.68 | 13.41 | 13.57 | 57,126 | +0.04(+0.30%) |
Jul 05, 2016 | 13.67 | 13.73 | 13.47 | 13.53 | 49,962 | -0.24(-1.74%) |