Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.65 | 21.84 | 21.29 | 21.78 | 375,029 | +0.17(+0.79%) |
Jun 29, 2017 | 22.10 | 22.18 | 21.38 | 21.61 | 326,617 | -0.49(-2.22%) |
Jun 28, 2017 | 21.88 | 22.14 | 21.79 | 22.10 | 266,205 | +0.29(+1.33%) |
Jun 27, 2017 | 22.59 | 22.59 | 21.80 | 21.81 | 335,789 | -0.75(-3.32%) |
Jun 26, 2017 | 22.55 | 22.91 | 22.48 | 22.56 | 303,854 | +0.12(+0.53%) |
Jun 23, 2017 | 22.84 | 22.44 | 2,269,432 | +0.15(+0.67%) | ||
Jun 22, 2017 | 22.14 | 22.35 | 21.91 | 22.29 | 254,484 | +0.13(+0.59%) |
Jun 21, 2017 | 22.30 | 22.31 | 21.96 | 22.16 | 271,267 | -0.10(-0.45%) |
Jun 20, 2017 | 22.48 | 22.48 | 22.06 | 22.26 | 308,414 | -0.22(-0.98%) |
Jun 19, 2017 | 22.11 | 22.50 | 21.26 | 22.48 | 389,450 | +0.36(+1.63%) |
Jun 16, 2017 | 21.73 | 22.17 | 21.61 | 22.12 | 1,039,276 | +0.14(+0.64%) |
Jun 15, 2017 | 21.93 | 22.36 | 21.29 | 21.98 | 330,689 | -0.27(-1.21%) |
Jun 14, 2017 | 22.60 | 22.60 | 22.11 | 22.25 | 326,037 | -0.32(-1.42%) |
Jun 13, 2017 | 22.84 | 22.98 | 22.48 | 22.57 | 365,789 | -0.22(-0.97%) |
Jun 12, 2017 | 22.69 | 22.86 | 22.36 | 22.79 | 445,933 | +0.05(+0.22%) |
Jun 09, 2017 | 23.10 | 23.34 | 22.60 | 22.74 | 712,958 | -0.33(-1.43%) |
Jun 08, 2017 | 22.69 | 23.27 | 22.55 | 23.07 | 589,105 | +0.40(+1.76%) |
Jun 07, 2017 | 23.30 | 23.30 | 22.60 | 22.67 | 608,637 | -0.68(-2.91%) |
Jun 06, 2017 | 23.45 | 23.61 | 23.22 | 23.35 | 348,371 | -0.24(-1.02%) |
Jun 05, 2017 | 23.85 | 24.10 | 23.59 | 23.59 | 487,631 | -0.18(-0.76%) |
Jun 02, 2017 | 23.49 | 24.21 | 23.38 | 23.77 | 647,207 | +0.40(+1.71%) |
Jun 01, 2017 | 22.60 | 23.48 | 22.45 | 23.37 | 2,528,474 | -0.48(-2.01%) |
May 31, 2017 | 23.56 | 23.90 | 22.97 | 23.85 | 633,877 | +0.43(+1.84%) |
May 30, 2017 | 23.80 | 23.87 | 23.37 | 23.42 | 295,749 | -0.41(-1.72%) |
May 26, 2017 | 23.71 | 23.89 | 23.51 | 23.83 | 219,464 | -0.02(-0.08%) |
May 25, 2017 | 23.76 | 23.93 | 23.60 | 23.85 | 259,156 | +0.11(+0.46%) |
May 24, 2017 | 23.69 | 23.78 | 23.33 | 23.74 | 372,533 | +0.05(+0.21%) |
May 23, 2017 | 23.42 | 23.74 | 23.16 | 23.69 | 258,519 | +0.34(+1.46%) |
May 22, 2017 | 22.95 | 23.46 | 22.79 | 23.35 | 420,335 | +0.45(+1.97%) |
May 19, 2017 | 23.05 | 23.29 | 22.87 | 22.90 | 577,596 | -0.10(-0.43%) |
May 18, 2017 | 22.67 | 23.16 | 22.48 | 23.00 | 564,306 | +0.22(+0.97%) |
May 17, 2017 | 22.82 | 22.99 | 22.44 | 22.78 | 435,403 | -0.35(-1.51%) |
May 16, 2017 | 23.13 | 23.21 | 22.67 | 23.13 | 328,212 | +0.07(+0.30%) |
May 15, 2017 | 22.89 | 23.38 | 22.87 | 23.06 | 453,829 | +0.22(+0.96%) |
May 12, 2017 | 23.10 | 23.10 | 22.56 | 22.84 | 621,672 | -0.30(-1.30%) |
May 11, 2017 | 22.73 | 23.26 | 22.29 | 23.14 | 428,237 | +0.22(+0.96%) |
May 10, 2017 | 23.07 | 23.45 | 22.72 | 22.92 | 426,241 | -0.28(-1.21%) |
May 09, 2017 | 22.95 | 23.85 | 22.86 | 23.20 | 871,897 | +0.27(+1.18%) |
May 08, 2017 | 23.03 | 23.37 | 22.75 | 22.93 | 551,097 | -0.06(-0.26%) |
May 05, 2017 | 21.99 | 23.37 | 21.97 | 22.99 | 1,352,740 | +1.05(+4.79%) |
May 04, 2017 | 21.43 | 22.29 | 19.87 | 21.94 | 1,880,315 | +3.21(+17.14%) |
May 03, 2017 | 18.69 | 18.81 | 18.47 | 18.73 | 531,631 | -0.02(-0.11%) |
May 02, 2017 | 18.71 | 18.89 | 18.59 | 18.75 | 499,663 | +0.15(+0.81%) |
May 01, 2017 | 18.45 | 18.76 | 18.28 | 18.60 | 568,185 | +0.21(+1.14%) |
Apr 28, 2017 | 18.45 | 18.50 | 18.29 | 18.39 | 309,767 | -0.02(-0.11%) |
Apr 27, 2017 | 18.47 | 18.63 | 18.38 | 18.41 | 425,592 | -0.04(-0.22%) |
Apr 26, 2017 | 18.28 | 18.64 | 18.05 | 18.45 | 304,041 | +0.24(+1.32%) |
Apr 25, 2017 | 18.13 | 18.31 | 18.02 | 18.21 | 241,663 | +0.15(+0.83%) |
Apr 24, 2017 | 18.17 | 18.40 | 18.05 | 18.06 | 213,436 | +0.09(+0.50%) |
Apr 21, 2017 | 17.78 | 18.07 | 17.47 | 17.97 | 403,330 | +0.18(+1.01%) |
Apr 20, 2017 | 17.25 | 17.86 | 17.23 | 17.79 | 325,540 | +0.68(+3.97%) |
Apr 19, 2017 | 16.88 | 17.19 | 16.84 | 17.11 | 324,366 | +0.28(+1.66%) |
Apr 18, 2017 | 16.48 | 16.85 | 16.41 | 16.83 | 186,693 | +0.35(+2.12%) |
Apr 17, 2017 | 16.30 | 16.54 | 16.30 | 16.48 | 238,858 | +0.21(+1.29%) |
Apr 13, 2017 | 16.44 | 16.50 | 16.26 | 16.27 | 149,923 | -0.20(-1.21%) |
Apr 12, 2017 | 16.62 | 16.62 | 16.39 | 16.47 | 180,459 | -0.16(-0.96%) |
Apr 11, 2017 | 16.41 | 16.65 | 16.21 | 16.63 | 182,837 | +0.13(+0.79%) |
Apr 10, 2017 | 16.15 | 16.65 | 16.10 | 16.50 | 292,241 | +0.41(+2.55%) |
Apr 07, 2017 | 15.95 | 16.14 | 15.84 | 16.09 | 406,319 | +0.02(+0.12%) |
Apr 06, 2017 | 15.91 | 16.08 | 15.87 | 16.07 | 203,076 | +0.11(+0.69%) |
Apr 05, 2017 | 16.01 | 16.17 | 15.83 | 15.96 | 358,038 | -0.01(-0.06%) |
Apr 04, 2017 | 15.94 | 16.10 | 15.85 | 15.97 | 222,572 | +0.00(+0.00%) |
Apr 03, 2017 | 16.05 | 16.22 | 15.78 | 15.97 | 303,769 | -0.08(-0.50%) |
Mar 31, 2017 | 15.92 | 16.13 | 15.75 | 16.05 | 310,700 | +0.05(+0.31%) |
Mar 30, 2017 | 15.77 | 16.11 | 15.70 | 16.00 | 192,522 | +0.23(+1.46%) |
Mar 29, 2017 | 15.93 | 16.00 | 15.70 | 15.77 | 210,636 | -0.16(-1.00%) |
Mar 28, 2017 | 15.48 | 15.98 | 15.34 | 15.93 | 398,201 | +0.35(+2.25%) |
Mar 27, 2017 | 15.41 | 15.62 | 15.39 | 15.58 | 286,987 | +0.03(+0.19%) |
Mar 24, 2017 | 15.70 | 15.76 | 15.45 | 15.55 | 258,644 | -0.13(-0.83%) |
Mar 23, 2017 | 15.75 | 15.88 | 15.59 | 15.68 | 226,915 | -0.07(-0.44%) |
Mar 22, 2017 | 15.91 | 16.13 | 15.64 | 15.75 | 324,902 | -0.17(-1.07%) |
Mar 21, 2017 | 16.23 | 16.29 | 15.91 | 15.92 | 278,005 | -0.25(-1.55%) |
Mar 20, 2017 | 16.28 | 16.37 | 16.11 | 16.17 | 166,655 | -0.17(-1.04%) |
Mar 17, 2017 | 16.14 | 16.38 | 16.07 | 16.34 | 452,983 | +0.16(+0.99%) |
Mar 16, 2017 | 16.21 | 16.36 | 16.12 | 16.18 | 168,020 | +0.00(+0.00%) |
Mar 15, 2017 | 16.05 | 16.31 | 15.99 | 16.18 | 228,946 | +0.17(+1.06%) |
Mar 14, 2017 | 16.31 | 16.31 | 15.84 | 16.01 | 377,928 | -0.44(-2.67%) |
Mar 13, 2017 | 17.00 | 17.06 | 16.43 | 16.45 | 495,843 | -0.55(-3.21%) |
Mar 10, 2017 | 16.98 | 17.81 | 16.83 | 17.00 | 864,373 | +0.55(+3.38%) |
Mar 09, 2017 | 16.70 | 16.85 | 16.38 | 16.44 | 348,389 | -0.28(-1.67%) |
Mar 08, 2017 | 17.02 | 17.07 | 16.59 | 16.72 | 345,228 | -0.41(-2.39%) |
Mar 07, 2017 | 17.11 | 17.41 | 16.50 | 17.13 | 596,651 | +0.14(+0.82%) |
Mar 06, 2017 | 16.91 | 17.47 | 16.73 | 16.99 | 367,285 | -0.08(-0.47%) |
Mar 03, 2017 | 17.10 | 17.22 | 16.87 | 17.07 | 114,571 | -0.04(-0.20%) |
Mar 02, 2017 | 17.34 | 17.34 | 17.04 | 17.11 | 119,506 | -0.22(-1.30%) |
Mar 01, 2017 | 17.30 | 17.61 | 17.25 | 17.33 | 350,202 | +0.31(+1.82%) |
Feb 28, 2017 | 17.29 | 17.29 | 16.94 | 17.02 | 297,071 | -0.31(-1.79%) |
Feb 27, 2017 | 16.96 | 17.36 | 16.66 | 17.33 | 240,375 | +0.30(+1.76%) |
Feb 24, 2017 | 17.13 | 17.67 | 16.94 | 17.03 | 448,787 | -0.32(-1.84%) |
Feb 23, 2017 | 17.00 | 17.40 | 16.77 | 17.35 | 409,614 | +0.41(+2.39%) |
Feb 22, 2017 | 16.80 | 16.98 | 16.46 | 16.95 | 249,906 | +0.09(+0.56%) |
Feb 21, 2017 | 17.18 | 17.30 | 16.71 | 16.85 | 247,324 | -0.28(-1.63%) |
Feb 17, 2017 | 17.13 | 17.13 | 17.13 | 0 | +0.03(+0.18%) | |
Feb 16, 2017 | 17.05 | 17.17 | 16.66 | 17.10 | 1,335,419 | -0.03(-0.18%) |
Feb 15, 2017 | 16.60 | 17.29 | 16.54 | 17.13 | 470,118 | +0.52(+3.13%) |
Feb 14, 2017 | 16.50 | 16.65 | 16.40 | 16.61 | 302,649 | +0.01(+0.06%) |
Feb 13, 2017 | 16.51 | 16.68 | 16.39 | 16.60 | 173,653 | +0.19(+1.16%) |
Feb 10, 2017 | 16.40 | 16.46 | 16.31 | 16.41 | 106,247 | +0.10(+0.61%) |
Feb 09, 2017 | 16.18 | 16.39 | 16.08 | 16.31 | 133,508 | +0.24(+1.49%) |
Feb 08, 2017 | 16.36 | 16.36 | 16.01 | 16.07 | 181,407 | -0.35(-2.13%) |
Feb 07, 2017 | 16.34 | 16.57 | 16.24 | 16.42 | 179,583 | +0.07(+0.43%) |
Feb 06, 2017 | 16.61 | 16.62 | 16.29 | 16.35 | 172,620 | -0.24(-1.45%) |
Feb 03, 2017 | 16.59 | 16.74 | 16.43 | 16.59 | 169,536 | +0.01(+0.06%) |
Feb 02, 2017 | 16.46 | 16.72 | 16.40 | 16.58 | 291,196 | +0.07(+0.42%) |
Feb 01, 2017 | 16.20 | 16.53 | 16.20 | 16.51 | 333,116 | +0.38(+2.36%) |
Jan 31, 2017 | 16.24 | 16.24 | 15.77 | 16.13 | 273,932 | -0.22(-1.35%) |
Jan 30, 2017 | 16.80 | 16.80 | 16.08 | 16.35 | 354,123 | -0.57(-3.37%) |
Jan 27, 2017 | 15.14 | 17.04 | 15.01 | 16.92 | 638,992 | +1.50(+9.73%) |
Jan 26, 2017 | 15.62 | 15.64 | 15.35 | 15.42 | 100,316 | -0.22(-1.41%) |
Jan 25, 2017 | 15.45 | 15.65 | 15.40 | 15.64 | 130,230 | +0.29(+1.89%) |
Jan 24, 2017 | 15.01 | 15.40 | 14.97 | 15.35 | 148,317 | +0.36(+2.40%) |
Jan 23, 2017 | 15.19 | 15.37 | 14.97 | 14.99 | 151,861 | -0.30(-1.96%) |
Jan 20, 2017 | 15.42 | 15.49 | 15.18 | 15.29 | 113,487 | -0.13(-0.84%) |
Jan 19, 2017 | 15.57 | 15.66 | 15.33 | 15.42 | 151,828 | -0.11(-0.71%) |
Jan 18, 2017 | 15.61 | 15.62 | 15.38 | 15.53 | 128,486 | -0.01(-0.06%) |
Jan 17, 2017 | 15.75 | 15.76 | 15.44 | 15.54 | 190,317 | -0.33(-2.08%) |
Jan 13, 2017 | 15.87 | 15.87 | 15.87 | 0 | +0.12(+0.76%) | |
Jan 12, 2017 | 15.92 | 15.92 | 15.49 | 15.75 | 158,808 | -0.22(-1.38%) |
Jan 11, 2017 | 16.03 | 16.07 | 15.83 | 15.97 | 145,234 | +0.00(+0.00%) |
Jan 10, 2017 | 15.80 | 16.04 | 15.67 | 15.97 | 239,697 | +0.30(+1.91%) |
Jan 09, 2017 | 15.57 | 15.82 | 15.24 | 15.67 | 352,609 | +0.02(+0.13%) |
Jan 06, 2017 | 15.90 | 15.93 | 15.64 | 15.65 | 150,598 | -0.20(-1.26%) |
Jan 05, 2017 | 16.41 | 16.41 | 15.75 | 15.85 | 286,043 | -0.48(-2.94%) |
Jan 04, 2017 | 16.58 | 16.66 | 16.17 | 16.33 | 231,335 | -0.13(-0.79%) |
Jan 03, 2017 | 16.25 | 16.53 | 15.92 | 16.46 | 293,576 | +0.50(+3.13%) |
Dec 30, 2016 | 15.96 | 15.96 | 15.96 | 0 | -0.28(-1.72%) | |
Dec 29, 2016 | 16.36 | 16.62 | 16.14 | 16.24 | 124,214 | -0.12(-0.73%) |
Dec 28, 2016 | 16.67 | 16.67 | 16.31 | 16.36 | 128,155 | -0.27(-1.62%) |
Dec 27, 2016 | 16.79 | 16.90 | 16.57 | 16.63 | 118,406 | -0.13(-0.78%) |
Dec 23, 2016 | 16.76 | 16.76 | 16.76 | 0 | -0.29(-1.70%) | |
Dec 22, 2016 | 17.00 | 17.29 | 16.94 | 17.05 | 299,147 | +0.08(+0.47%) |
Dec 21, 2016 | 16.83 | 17.24 | 16.63 | 16.97 | 348,415 | +0.07(+0.41%) |
Dec 20, 2016 | 16.35 | 17.00 | 16.28 | 16.90 | 541,847 | +0.69(+4.26%) |
Dec 19, 2016 | 16.11 | 16.39 | 15.92 | 16.21 | 195,925 | +0.06(+0.37%) |
Dec 16, 2016 | 16.88 | 16.95 | 16.13 | 16.15 | 377,033 | -0.67(-3.98%) |
Dec 15, 2016 | 16.41 | 17.00 | 16.32 | 16.82 | 499,339 | +0.49(+3.00%) |
Dec 14, 2016 | 16.56 | 16.66 | 16.31 | 16.33 | 186,950 | -0.26(-1.57%) |
Dec 13, 2016 | 16.51 | 16.66 | 16.42 | 16.59 | 418,953 | +0.13(+0.79%) |
Dec 12, 2016 | 16.56 | 16.60 | 16.28 | 16.46 | 312,154 | -0.11(-0.66%) |
Dec 09, 2016 | 16.66 | 16.72 | 16.50 | 16.57 | 340,106 | -0.07(-0.42%) |
Dec 08, 2016 | 16.50 | 16.75 | 16.36 | 16.64 | 292,368 | +0.17(+1.03%) |
Dec 07, 2016 | 16.34 | 16.55 | 16.27 | 16.47 | 291,075 | +0.15(+0.92%) |
Dec 06, 2016 | 16.30 | 16.40 | 16.02 | 16.32 | 135,522 | +0.02(+0.12%) |
Dec 05, 2016 | 16.25 | 16.48 | 16.20 | 16.30 | 152,193 | +0.19(+1.18%) |
Dec 02, 2016 | 16.30 | 16.30 | 16.07 | 16.11 | 100,784 | -0.17(-1.04%) |
Dec 01, 2016 | 16.36 | 16.47 | 16.14 | 16.28 | 189,890 | +0.08(+0.49%) |
Nov 30, 2016 | 16.42 | 16.54 | 16.18 | 16.20 | 238,280 | -0.19(-1.16%) |
Nov 29, 2016 | 16.33 | 16.55 | 16.22 | 16.39 | 490,695 | +0.42(+2.63%) |
Nov 28, 2016 | 16.40 | 16.40 | 15.78 | 15.97 | 304,091 | -0.54(-3.27%) |
Nov 25, 2016 | 16.33 | 16.63 | 16.28 | 16.51 | 164,763 | +0.30(+1.85%) |
Nov 23, 2016 | 16.21 | 16.21 | 16.21 | 0 | -0.23(-1.40%) | |
Nov 22, 2016 | 16.65 | 16.65 | 16.32 | 16.44 | 429,280 | -0.24(-1.44%) |
Nov 21, 2016 | 16.58 | 16.95 | 16.46 | 16.68 | 232,186 | +0.23(+1.40%) |
Nov 18, 2016 | 16.34 | 16.56 | 15.63 | 16.45 | 292,691 | +0.09(+0.55%) |
Nov 17, 2016 | 16.09 | 16.49 | 16.04 | 16.36 | 422,092 | +0.39(+2.44%) |
Nov 16, 2016 | 16.10 | 16.29 | 15.87 | 15.97 | 449,223 | -0.14(-0.87%) |
Nov 15, 2016 | 16.42 | 16.45 | 16.02 | 16.11 | 255,955 | -0.31(-1.89%) |
Nov 14, 2016 | 16.35 | 16.48 | 16.23 | 16.42 | 506,267 | +0.03(+0.18%) |
Nov 11, 2016 | 15.93 | 16.50 | 15.92 | 16.39 | 719,067 | +0.48(+3.02%) |
Nov 10, 2016 | 15.75 | 16.05 | 15.26 | 15.91 | 573,545 | +0.37(+2.38%) |
Nov 09, 2016 | 14.25 | 15.59 | 14.21 | 15.54 | 546,184 | +0.04(+0.26%) |
Nov 08, 2016 | 15.56 | 15.60 | 15.28 | 15.50 | 363,848 | -0.09(-0.58%) |
Nov 07, 2016 | 14.92 | 15.73 | 14.75 | 15.59 | 519,285 | +1.02(+7.00%) |
Nov 04, 2016 | 12.99 | 14.81 | 12.97 | 14.57 | 610,410 | +1.60(+12.34%) |
Nov 03, 2016 | 13.22 | 13.61 | 12.94 | 12.97 | 149,856 | -0.18(-1.37%) |
Nov 02, 2016 | 13.23 | 13.38 | 13.14 | 13.15 | 306,653 | -0.06(-0.45%) |
Nov 01, 2016 | 13.16 | 13.32 | 13.11 | 13.21 | 184,448 | -0.02(-0.15%) |
Oct 31, 2016 | 13.21 | 13.33 | 13.04 | 13.23 | 254,817 | -0.03(-0.23%) |
Oct 28, 2016 | 13.37 | 13.55 | 13.22 | 13.26 | 279,360 | -0.22(-1.63%) |
Oct 27, 2016 | 13.90 | 14.00 | 13.43 | 13.48 | 173,806 | -0.39(-2.81%) |
Oct 26, 2016 | 14.00 | 14.08 | 13.86 | 13.87 | 176,603 | -0.21(-1.49%) |
Oct 25, 2016 | 14.50 | 14.55 | 14.04 | 14.08 | 178,900 | -0.45(-3.10%) |
Oct 24, 2016 | 14.53 | 14.66 | 14.47 | 14.53 | 73,887 | +0.14(+0.97%) |
Oct 21, 2016 | 14.46 | 14.58 | 14.34 | 14.39 | 98,816 | -0.24(-1.64%) |
Oct 20, 2016 | 14.60 | 14.73 | 14.52 | 14.63 | 134,140 | +0.04(+0.27%) |
Oct 19, 2016 | 14.62 | 14.66 | 14.39 | 14.59 | 252,577 | +0.03(+0.21%) |
Oct 18, 2016 | 14.30 | 14.65 | 14.15 | 14.56 | 377,669 | +0.43(+3.04%) |
Oct 17, 2016 | 13.90 | 14.20 | 13.90 | 14.13 | 235,568 | +0.20(+1.44%) |
Oct 14, 2016 | 14.45 | 14.45 | 13.90 | 13.93 | 170,759 | -0.42(-2.93%) |
Oct 13, 2016 | 14.49 | 14.52 | 14.28 | 14.35 | 189,216 | -0.31(-2.11%) |
Oct 12, 2016 | 14.60 | 14.76 | 14.43 | 14.66 | 142,421 | +0.09(+0.62%) |
Oct 11, 2016 | 14.59 | 14.65 | 14.41 | 14.57 | 149,058 | -0.02(-0.14%) |
Oct 10, 2016 | 14.54 | 14.68 | 14.50 | 14.59 | 146,516 | +0.13(+0.90%) |
Oct 07, 2016 | 14.52 | 14.56 | 14.16 | 14.46 | 297,941 | -0.14(-0.96%) |
Oct 06, 2016 | 14.34 | 14.61 | 14.23 | 14.60 | 184,881 | +0.26(+1.81%) |
Oct 05, 2016 | 14.20 | 14.49 | 14.20 | 14.34 | 134,437 | +0.15(+1.06%) |
Oct 04, 2016 | 14.20 | 14.39 | 14.07 | 14.19 | 114,457 | +0.02(+0.14%) |
Oct 03, 2016 | 14.26 | 14.29 | 14.11 | 14.17 | 124,108 | -0.18(-1.25%) |
Sep 30, 2016 | 14.23 | 14.42 | 14.14 | 14.35 | 222,467 | +0.21(+1.49%) |
Sep 29, 2016 | 14.14 | 14.25 | 14.08 | 14.14 | 118,462 | -0.05(-0.35%) |
Sep 28, 2016 | 14.01 | 14.24 | 13.97 | 14.19 | 302,520 | +0.21(+1.50%) |
Sep 27, 2016 | 13.68 | 14.00 | 13.66 | 13.98 | 197,648 | +0.26(+1.90%) |
Sep 26, 2016 | 13.53 | 13.80 | 13.50 | 13.72 | 291,109 | +0.09(+0.66%) |
Sep 23, 2016 | 13.88 | 13.96 | 13.62 | 13.63 | 167,563 | -0.24(-1.73%) |
Sep 22, 2016 | 13.64 | 13.89 | 13.60 | 13.87 | 151,371 | +0.36(+2.66%) |
Sep 21, 2016 | 13.19 | 13.54 | 13.15 | 13.51 | 404,222 | +0.40(+3.05%) |
Sep 20, 2016 | 13.19 | 13.22 | 13.07 | 13.11 | 359,495 | -0.11(-0.83%) |
Sep 19, 2016 | 13.34 | 13.38 | 13.12 | 13.22 | 406,296 | -0.17(-1.27%) |
Sep 16, 2016 | 13.64 | 13.74 | 13.20 | 13.39 | 374,794 | -0.25(-1.83%) |
Sep 15, 2016 | 13.38 | 13.70 | 13.38 | 13.64 | 143,721 | +0.23(+1.72%) |
Sep 14, 2016 | 13.45 | 13.50 | 13.34 | 13.41 | 147,390 | +0.01(+0.07%) |
Sep 13, 2016 | 13.72 | 13.84 | 13.37 | 13.40 | 213,528 | -0.41(-2.97%) |
Sep 12, 2016 | 13.84 | 13.96 | 13.74 | 13.81 | 299,269 | -0.18(-1.29%) |
Sep 09, 2016 | 14.54 | 14.63 | 13.97 | 13.99 | 325,568 | -0.64(-4.37%) |
Sep 08, 2016 | 14.66 | 14.71 | 14.54 | 14.63 | 200,465 | -0.08(-0.54%) |
Sep 07, 2016 | 14.42 | 14.90 | 14.42 | 14.71 | 233,367 | +0.22(+1.52%) |
Sep 06, 2016 | 14.51 | 14.52 | 14.37 | 14.49 | 151,532 | -0.01(-0.07%) |
Sep 02, 2016 | 14.58 | 14.50 | 14.50 | 14.50 | 269,100 | -0.05(-0.34%) |
Sep 01, 2016 | 14.53 | 14.67 | 14.41 | 14.55 | 269,008 | +0.07(+0.48%) |
Aug 31, 2016 | 14.44 | 14.71 | 14.38 | 14.48 | 487,713 | -0.02(-0.14%) |
Aug 30, 2016 | 14.51 | 14.72 | 14.49 | 14.50 | 221,151 | -0.03(-0.21%) |
Aug 29, 2016 | 14.59 | 14.78 | 14.33 | 14.53 | 195,807 | -0.08(-0.55%) |
Aug 26, 2016 | 14.72 | 14.90 | 14.56 | 14.61 | 236,512 | -0.21(-1.42%) |
Aug 25, 2016 | 14.83 | 14.87 | 14.69 | 14.82 | 274,942 | -0.01(-0.07%) |
Aug 24, 2016 | 14.57 | 14.91 | 14.55 | 14.83 | 285,510 | +0.31(+2.13%) |
Aug 23, 2016 | 14.40 | 14.58 | 14.36 | 14.52 | 216,788 | +0.26(+1.82%) |
Aug 22, 2016 | 14.20 | 14.33 | 14.15 | 14.26 | 94,235 | -0.01(-0.07%) |
Aug 19, 2016 | 14.28 | 14.44 | 14.25 | 14.27 | 139,791 | -0.07(-0.49%) |
Aug 18, 2016 | 14.27 | 14.45 | 14.27 | 14.34 | 85,641 | +0.04(+0.28%) |
Aug 17, 2016 | 14.41 | 14.46 | 14.28 | 14.30 | 112,212 | -0.16(-1.11%) |
Aug 16, 2016 | 14.52 | 14.65 | 14.43 | 14.46 | 145,694 | -0.13(-0.89%) |
Aug 15, 2016 | 14.32 | 14.63 | 14.16 | 14.59 | 276,450 | +0.34(+2.39%) |
Aug 12, 2016 | 14.51 | 14.51 | 14.21 | 14.25 | 131,617 | -0.30(-2.06%) |
Aug 11, 2016 | 14.22 | 14.60 | 14.12 | 14.55 | 238,161 | +0.42(+2.97%) |
Aug 10, 2016 | 13.73 | 14.15 | 13.68 | 14.13 | 256,839 | +0.45(+3.29%) |
Aug 09, 2016 | 14.52 | 14.75 | 13.62 | 13.68 | 339,340 | -0.43(-3.05%) |
Aug 08, 2016 | 14.08 | 14.23 | 14.05 | 14.11 | 206,773 | +0.07(+0.50%) |
Aug 05, 2016 | 14.06 | 14.43 | 13.98 | 14.04 | 300,438 | +0.11(+0.79%) |
Aug 04, 2016 | 13.95 | 14.44 | 13.75 | 13.93 | 280,226 | -0.06(-0.43%) |
Aug 03, 2016 | 14.06 | 14.25 | 13.91 | 13.99 | 261,440 | -0.11(-0.78%) |
Aug 02, 2016 | 14.58 | 14.66 | 14.10 | 14.10 | 267,407 | -0.53(-3.62%) |
Aug 01, 2016 | 14.51 | 14.66 | 14.36 | 14.63 | 229,959 | +0.15(+1.04%) |
Jul 29, 2016 | 14.13 | 14.53 | 14.03 | 14.48 | 297,486 | +0.26(+1.83%) |
Jul 28, 2016 | 14.06 | 14.26 | 13.99 | 14.22 | 180,273 | +0.10(+0.71%) |
Jul 27, 2016 | 14.07 | 14.15 | 13.96 | 14.12 | 167,157 | +0.06(+0.43%) |
Jul 26, 2016 | 14.10 | 14.15 | 14.05 | 14.06 | 176,851 | +0.05(+0.36%) |
Jul 25, 2016 | 14.25 | 14.25 | 14.01 | 14.01 | 106,992 | -0.23(-1.62%) |
Jul 22, 2016 | 14.00 | 14.31 | 13.94 | 14.24 | 164,803 | +0.23(+1.64%) |
Jul 21, 2016 | 13.91 | 14.04 | 13.81 | 14.01 | 210,800 | +0.10(+0.72%) |
Jul 20, 2016 | 14.14 | 14.24 | 13.91 | 13.91 | 129,169 | -0.22(-1.56%) |
Jul 19, 2016 | 14.33 | 14.45 | 14.13 | 14.13 | 157,229 | -0.20(-1.40%) |
Jul 18, 2016 | 14.44 | 14.57 | 14.23 | 14.33 | 239,938 | -0.10(-0.69%) |
Jul 15, 2016 | 14.43 | 14.47 | 14.19 | 14.43 | 322,809 | +0.10(+0.70%) |
Jul 14, 2016 | 14.18 | 14.44 | 14.18 | 14.33 | 276,152 | +0.22(+1.56%) |
Jul 13, 2016 | 14.11 | 14.19 | 14.02 | 14.11 | 273,686 | +0.00(+0.00%) |
Jul 12, 2016 | 13.67 | 14.27 | 13.65 | 14.11 | 430,795 | +0.49(+3.60%) |
Jul 11, 2016 | 13.28 | 13.65 | 13.20 | 13.62 | 396,533 | +0.43(+3.26%) |
Jul 08, 2016 | 12.97 | 13.24 | 12.85 | 13.19 | 580,300 | +0.34(+2.65%) |
Jul 07, 2016 | 12.85 | 12.99 | 12.72 | 12.85 | 159,973 | -0.12(-0.93%) |
Jul 05, 2016 | 13.03 | 13.06 | 12.89 | 12.97 | 308,396 | -0.15(-1.14%) |