Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.74 | 18.78 | 18.29 | 18.71 | 50,386 | +0.03(+0.17%) |
Jul 28, 2017 | 18.80 | 18.96 | 18.55 | 18.67 | 35,007 | -0.17(-0.91%) |
Jul 27, 2017 | 18.65 | 19.04 | 18.25 | 18.85 | 139,772 | +0.09(+0.48%) |
Jul 26, 2017 | 18.40 | 18.92 | 18.38 | 18.76 | 67,532 | +0.36(+1.95%) |
Jul 25, 2017 | 18.27 | 18.41 | 17.97 | 18.40 | 76,110 | +0.04(+0.22%) |
Jul 24, 2017 | 18.43 | 18.43 | 18.11 | 18.36 | 112,117 | -0.07(-0.40%) |
Jul 21, 2017 | 18.49 | 18.52 | 18.14 | 18.43 | 68,822 | -0.03(-0.18%) |
Jul 20, 2017 | 18.85 | 18.85 | 18.43 | 18.46 | 63,925 | -0.30(-1.60%) |
Jul 19, 2017 | 18.32 | 18.76 | 18.25 | 18.76 | 67,197 | +0.42(+2.31%) |
Jul 18, 2017 | 18.41 | 18.51 | 18.14 | 18.34 | 71,558 | -0.07(-0.40%) |
Jul 17, 2017 | 18.10 | 18.51 | 17.94 | 18.41 | 82,067 | +0.41(+2.31%) |
Jul 14, 2017 | 17.70 | 18.08 | 17.70 | 18.00 | 321,444 | +0.51(+2.93%) |
Jul 13, 2017 | 17.58 | 17.61 | 17.27 | 17.49 | 56,917 | +0.08(+0.47%) |
Jul 12, 2017 | 17.29 | 17.68 | 17.26 | 17.41 | 70,840 | +0.59(+3.53%) |
Jul 11, 2017 | 16.93 | 16.93 | 16.44 | 16.81 | 96,435 | -0.03(-0.19%) |
Jul 10, 2017 | 17.40 | 17.49 | 16.82 | 16.84 | 90,522 | -0.54(-3.09%) |
Jul 07, 2017 | 17.23 | 17.46 | 17.00 | 17.38 | 76,482 | +0.28(+1.62%) |
Jul 06, 2017 | 17.79 | 17.88 | 16.99 | 17.10 | 129,402 | -0.98(-5.40%) |
Jul 05, 2017 | 18.85 | 18.85 | 17.98 | 18.08 | 60,160 | -0.79(-4.18%) |
Jul 03, 2017 | 18.37 | 18.96 | 18.31 | 18.87 | 58,510 | +0.70(+3.85%) |
Jun 30, 2017 | 18.36 | 18.61 | 18.02 | 18.17 | 52,045 | -0.02(-0.13%) |
Jun 29, 2017 | 18.62 | 18.62 | 18.11 | 18.19 | 138,222 | -0.61(-3.25%) |
Jun 28, 2017 | 18.72 | 19.07 | 18.72 | 18.80 | 39,489 | +0.10(+0.52%) |
Jun 27, 2017 | 19.02 | 19.25 | 18.67 | 18.71 | 55,781 | -0.49(-2.54%) |
Jun 26, 2017 | 18.96 | 19.42 | 18.95 | 19.20 | 89,030 | +0.40(+2.12%) |
Jun 23, 2017 | 18.61 | 19.14 | 18.57 | 18.80 | 101,094 | +0.17(+0.92%) |
Jun 22, 2017 | 18.33 | 18.74 | 18.30 | 18.63 | 50,957 | +0.06(+0.31%) |
Jun 21, 2017 | 18.80 | 18.81 | 18.24 | 18.57 | 65,488 | -0.15(-0.83%) |
Jun 20, 2017 | 18.76 | 19.01 | 18.26 | 18.72 | 59,391 | -0.10(-0.52%) |
Jun 19, 2017 | 18.80 | 18.84 | 18.55 | 18.82 | 65,465 | +0.02(+0.13%) |
Jun 16, 2017 | 19.01 | 19.01 | 18.59 | 18.80 | 95,111 | -0.20(-1.03%) |
Jun 15, 2017 | 18.58 | 19.12 | 18.42 | 18.99 | 141,849 | +0.26(+1.39%) |
Jun 14, 2017 | 18.90 | 19.07 | 18.52 | 18.73 | 252,048 | +0.12(+0.66%) |
Jun 13, 2017 | 18.47 | 18.65 | 18.25 | 18.61 | 54,695 | +0.14(+0.75%) |
Jun 12, 2017 | 18.01 | 18.49 | 18.01 | 18.47 | 148,241 | +0.46(+2.58%) |
Jun 09, 2017 | 17.54 | 18.17 | 17.54 | 18.01 | 165,370 | +0.35(+1.98%) |
Jun 08, 2017 | 17.63 | 17.71 | 17.19 | 17.66 | 57,689 | -0.11(-0.64%) |
Jun 07, 2017 | 17.52 | 17.85 | 17.45 | 17.77 | 66,424 | +0.35(+2.01%) |
Jun 06, 2017 | 17.64 | 17.71 | 17.34 | 17.42 | 100,344 | -0.26(-1.47%) |
Jun 05, 2017 | 17.74 | 17.83 | 17.41 | 17.68 | 123,164 | -0.21(-1.18%) |
Jun 02, 2017 | 17.61 | 18.02 | 17.54 | 17.89 | 190,696 | +0.53(+3.05%) |
Jun 01, 2017 | 17.00 | 17.41 | 16.88 | 17.36 | 144,241 | +0.24(+1.43%) |
May 31, 2017 | 17.09 | 17.29 | 16.91 | 17.12 | 124,367 | +0.03(+0.19%) |
May 30, 2017 | 17.38 | 17.42 | 17.08 | 17.09 | 77,200 | -0.29(-1.69%) |
May 26, 2017 | 17.81 | 17.82 | 17.24 | 17.38 | 164,224 | -0.41(-2.33%) |
May 25, 2017 | 17.88 | 18.04 | 17.70 | 17.80 | 147,884 | +0.00(+0.00%) |
May 24, 2017 | 17.40 | 17.82 | 17.40 | 17.80 | 130,581 | +0.39(+2.24%) |
May 23, 2017 | 17.40 | 17.64 | 17.37 | 17.41 | 154,303 | +0.08(+0.47%) |
May 22, 2017 | 17.32 | 17.51 | 17.17 | 17.32 | 93,576 | +0.17(+1.00%) |
May 19, 2017 | 16.94 | 17.43 | 16.63 | 17.15 | 181,654 | +0.28(+1.64%) |
May 18, 2017 | 16.60 | 16.98 | 16.23 | 16.88 | 146,503 | +0.29(+1.77%) |
May 17, 2017 | 16.36 | 16.79 | 16.27 | 16.58 | 370,369 | +0.19(+1.14%) |
May 16, 2017 | 16.93 | 16.93 | 16.25 | 16.40 | 455,254 | -0.35(-2.09%) |
May 15, 2017 | 16.64 | 17.14 | 16.64 | 16.75 | 108,033 | +0.15(+0.93%) |
May 12, 2017 | 16.88 | 16.89 | 16.57 | 16.59 | 68,909 | -0.22(-1.31%) |
May 11, 2017 | 16.94 | 16.94 | 16.36 | 16.81 | 259,598 | -0.24(-1.43%) |
May 10, 2017 | 16.62 | 17.23 | 16.54 | 17.06 | 182,992 | +0.38(+2.29%) |
May 09, 2017 | 16.99 | 16.99 | 16.48 | 16.67 | 161,623 | -0.26(-1.54%) |
May 08, 2017 | 17.40 | 17.41 | 16.66 | 16.93 | 193,787 | -0.36(-2.07%) |
May 05, 2017 | 16.96 | 17.30 | 16.93 | 17.29 | 103,098 | +0.45(+2.66%) |
May 04, 2017 | 16.88 | 16.93 | 16.27 | 16.84 | 252,074 | -0.27(-1.57%) |
May 03, 2017 | 17.79 | 17.82 | 16.93 | 17.11 | 192,875 | -0.69(-3.88%) |
May 02, 2017 | 17.96 | 18.08 | 17.64 | 17.80 | 139,208 | -0.11(-0.64%) |
May 01, 2017 | 17.71 | 18.06 | 17.37 | 17.92 | 208,753 | +0.34(+1.94%) |
Apr 28, 2017 | 18.11 | 18.11 | 17.41 | 17.58 | 217,474 | -0.58(-3.18%) |
Apr 27, 2017 | 18.35 | 18.52 | 18.06 | 18.15 | 169,515 | -0.15(-0.80%) |
Apr 26, 2017 | 18.75 | 18.80 | 18.18 | 18.30 | 186,079 | -0.50(-2.64%) |
Apr 25, 2017 | 18.49 | 18.80 | 18.40 | 18.80 | 165,467 | +0.31(+1.67%) |
Apr 24, 2017 | 19.25 | 19.39 | 17.98 | 18.49 | 299,251 | -0.62(-3.24%) |
Apr 21, 2017 | 19.30 | 19.33 | 19.05 | 19.11 | 99,632 | -0.25(-1.30%) |
Apr 20, 2017 | 19.34 | 19.38 | 18.94 | 19.36 | 114,601 | +0.02(+0.13%) |
Apr 19, 2017 | 19.38 | 19.56 | 19.25 | 19.33 | 92,583 | -0.10(-0.50%) |
Apr 18, 2017 | 19.33 | 19.48 | 19.20 | 19.43 | 109,130 | +0.15(+0.76%) |
Apr 17, 2017 | 18.75 | 19.29 | 18.75 | 19.29 | 143,788 | +0.68(+3.67%) |
Apr 13, 2017 | 18.72 | 18.85 | 18.54 | 18.60 | 91,977 | -0.15(-0.78%) |
Apr 12, 2017 | 18.88 | 19.03 | 18.63 | 18.75 | 124,111 | -0.10(-0.52%) |
Apr 11, 2017 | 18.50 | 18.94 | 18.45 | 18.85 | 124,279 | +0.37(+2.03%) |
Apr 10, 2017 | 18.13 | 18.54 | 18.02 | 18.47 | 105,180 | +0.35(+1.93%) |
Apr 07, 2017 | 18.16 | 18.34 | 18.00 | 18.12 | 82,249 | +0.07(+0.36%) |
Apr 06, 2017 | 17.64 | 18.13 | 17.44 | 18.06 | 143,248 | +0.31(+1.74%) |
Apr 05, 2017 | 17.72 | 18.06 | 17.71 | 17.75 | 157,946 | +0.05(+0.28%) |
Apr 04, 2017 | 17.67 | 18.04 | 17.61 | 17.70 | 152,922 | +0.00(+0.00%) |
Apr 03, 2017 | 17.41 | 17.78 | 17.39 | 17.70 | 139,541 | +0.13(+0.74%) |
Mar 31, 2017 | 17.28 | 17.73 | 17.23 | 17.57 | 241,643 | +0.31(+1.79%) |
Mar 30, 2017 | 17.11 | 17.32 | 16.73 | 17.26 | 108,401 | +0.11(+0.62%) |
Mar 29, 2017 | 16.88 | 17.15 | 16.71 | 17.15 | 85,809 | +0.28(+1.64%) |
Mar 28, 2017 | 16.74 | 16.93 | 16.31 | 16.88 | 188,977 | +0.21(+1.27%) |
Mar 27, 2017 | 17.06 | 17.24 | 16.50 | 16.66 | 233,562 | -0.47(-2.75%) |
Mar 24, 2017 | 17.24 | 17.46 | 17.07 | 17.14 | 145,604 | -0.04(-0.24%) |
Mar 23, 2017 | 16.92 | 17.58 | 16.74 | 17.18 | 304,618 | +0.36(+2.13%) |
Mar 22, 2017 | 16.86 | 16.91 | 16.31 | 16.82 | 175,368 | -0.02(-0.10%) |
Mar 21, 2017 | 17.14 | 17.28 | 16.76 | 16.84 | 304,188 | -0.18(-1.06%) |
Mar 20, 2017 | 17.12 | 17.28 | 16.93 | 17.02 | 90,472 | -0.08(-0.47%) |
Mar 17, 2017 | 17.04 | 17.26 | 16.86 | 17.10 | 121,785 | +0.21(+1.26%) |
Mar 16, 2017 | 16.93 | 17.22 | 16.80 | 16.88 | 160,843 | -0.10(-0.58%) |
Mar 15, 2017 | 16.18 | 17.23 | 16.14 | 16.98 | 1,076,838 | +0.98(+6.10%) |
Mar 14, 2017 | 15.94 | 16.11 | 15.75 | 16.01 | 82,015 | -0.04(-0.25%) |
Mar 13, 2017 | 16.02 | 16.32 | 15.88 | 16.05 | 329,896 | +0.13(+0.82%) |
Mar 10, 2017 | 16.35 | 16.64 | 15.66 | 15.92 | 673,414 | -0.16(-1.01%) |
Mar 09, 2017 | 16.71 | 17.02 | 15.98 | 16.08 | 456,690 | -0.76(-4.54%) |
Mar 08, 2017 | 17.54 | 17.56 | 16.81 | 16.84 | 567,337 | -0.95(-5.35%) |
Mar 07, 2017 | 17.99 | 18.02 | 17.57 | 17.80 | 63,858 | -0.28(-1.58%) |
Mar 06, 2017 | 18.19 | 18.24 | 17.82 | 18.08 | 137,783 | -0.24(-1.33%) |
Mar 03, 2017 | 18.53 | 18.54 | 17.78 | 18.32 | 195,543 | -0.21(-1.14%) |
Mar 02, 2017 | 18.75 | 18.81 | 18.35 | 18.54 | 132,893 | -0.33(-1.73%) |
Mar 01, 2017 | 18.88 | 19.17 | 18.63 | 18.86 | 296,148 | -0.19(-0.98%) |
Feb 28, 2017 | 19.46 | 19.46 | 18.89 | 19.05 | 203,060 | -0.37(-1.89%) |
Feb 27, 2017 | 19.11 | 19.64 | 19.08 | 19.42 | 258,850 | +0.31(+1.62%) |
Feb 24, 2017 | 18.74 | 19.15 | 18.57 | 19.11 | 214,816 | +0.24(+1.29%) |
Feb 23, 2017 | 18.78 | 18.91 | 18.37 | 18.86 | 162,545 | +0.27(+1.44%) |
Feb 22, 2017 | 18.72 | 19.02 | 18.31 | 18.59 | 173,447 | -0.15(-0.78%) |
Feb 21, 2017 | 17.98 | 18.82 | 17.95 | 18.74 | 319,310 | +0.68(+3.76%) |
Feb 17, 2017 | 18.06 | 18.06 | 18.06 | 0 | +0.09(+0.52%) | |
Feb 16, 2017 | 17.73 | 18.35 | 17.73 | 17.97 | 159,833 | +0.29(+1.66%) |
Feb 15, 2017 | 17.53 | 17.76 | 17.23 | 17.67 | 231,088 | -0.19(-1.05%) |
Feb 14, 2017 | 18.04 | 18.05 | 17.45 | 17.86 | 171,721 | -0.28(-1.57%) |
Feb 13, 2017 | 18.17 | 18.38 | 17.83 | 18.15 | 1,041,796 | +0.02(+0.09%) |
Feb 10, 2017 | 17.67 | 18.16 | 17.66 | 18.13 | 235,129 | +0.37(+2.11%) |
Feb 09, 2017 | 17.65 | 17.85 | 17.57 | 17.76 | 121,221 | +0.12(+0.69%) |
Feb 08, 2017 | 17.32 | 17.74 | 17.25 | 17.63 | 243,971 | +0.41(+2.36%) |
Feb 07, 2017 | 17.42 | 17.63 | 17.16 | 17.23 | 84,359 | -0.17(-0.98%) |
Feb 06, 2017 | 17.60 | 17.65 | 17.30 | 17.40 | 100,435 | -0.09(-0.51%) |
Feb 03, 2017 | 17.58 | 17.77 | 17.31 | 17.49 | 177,989 | +0.27(+1.56%) |
Feb 02, 2017 | 16.74 | 17.28 | 16.63 | 17.22 | 161,094 | +0.57(+3.42%) |
Feb 01, 2017 | 17.18 | 17.58 | 16.60 | 16.65 | 160,704 | -0.63(-3.63%) |
Jan 31, 2017 | 16.91 | 17.60 | 16.91 | 17.28 | 231,339 | +0.37(+2.17%) |
Jan 30, 2017 | 17.22 | 17.22 | 16.76 | 16.91 | 161,551 | -0.33(-1.89%) |
Jan 27, 2017 | 17.84 | 17.85 | 17.05 | 17.23 | 188,287 | -0.52(-2.93%) |
Jan 26, 2017 | 17.90 | 18.12 | 17.70 | 17.76 | 90,660 | -0.11(-0.64%) |
Jan 25, 2017 | 18.12 | 18.41 | 17.71 | 17.87 | 198,474 | -0.37(-2.05%) |
Jan 24, 2017 | 18.27 | 18.45 | 18.02 | 18.24 | 174,837 | +0.02(+0.09%) |
Jan 23, 2017 | 17.86 | 18.30 | 17.67 | 18.23 | 174,885 | +0.45(+2.52%) |
Jan 20, 2017 | 17.35 | 17.80 | 17.35 | 17.78 | 133,644 | +0.37(+2.15%) |
Jan 19, 2017 | 17.80 | 17.80 | 17.28 | 17.41 | 146,264 | -0.54(-2.99%) |
Jan 18, 2017 | 17.79 | 18.13 | 17.75 | 17.94 | 218,003 | +0.07(+0.36%) |
Jan 17, 2017 | 17.54 | 17.91 | 17.54 | 17.88 | 169,783 | +0.41(+2.33%) |
Jan 13, 2017 | 17.47 | 17.47 | 17.47 | 0 | -0.09(-0.51%) | |
Jan 12, 2017 | 17.36 | 17.58 | 16.84 | 17.56 | 510,771 | +0.28(+1.65%) |
Jan 11, 2017 | 17.58 | 17.68 | 17.24 | 17.28 | 226,527 | -0.33(-1.89%) |
Jan 10, 2017 | 18.15 | 18.15 | 17.60 | 17.61 | 204,813 | -0.47(-2.61%) |
Jan 09, 2017 | 18.64 | 18.67 | 18.06 | 18.08 | 217,632 | -0.50(-2.71%) |
Jan 06, 2017 | 18.33 | 18.83 | 18.25 | 18.59 | 828,853 | +0.00(+0.00%) |
Jan 05, 2017 | 18.22 | 18.63 | 17.67 | 18.59 | 316,805 | +0.20(+1.11%) |
Jan 04, 2017 | 17.61 | 18.49 | 17.61 | 18.38 | 385,264 | +0.77(+4.39%) |
Jan 03, 2017 | 17.71 | 17.75 | 17.24 | 17.61 | 207,024 | +0.17(+0.98%) |
Dec 30, 2016 | 17.44 | 17.44 | 17.44 | 0 | +0.63(+3.78%) | |
Dec 29, 2016 | 16.40 | 16.95 | 16.22 | 16.80 | 160,152 | +0.59(+3.61%) |
Dec 28, 2016 | 16.45 | 16.62 | 16.07 | 16.22 | 153,480 | -0.31(-1.87%) |
Dec 27, 2016 | 16.49 | 16.71 | 16.30 | 16.53 | 146,716 | +0.07(+0.44%) |
Dec 23, 2016 | 16.45 | 16.45 | 16.45 | 0 | +0.13(+0.80%) | |
Dec 22, 2016 | 16.36 | 16.45 | 15.87 | 16.32 | 160,654 | -0.07(-0.45%) |
Dec 21, 2016 | 17.12 | 17.49 | 16.38 | 16.40 | 248,386 | -0.74(-4.32%) |
Dec 20, 2016 | 16.94 | 17.37 | 16.86 | 17.14 | 153,236 | +0.07(+0.38%) |
Dec 19, 2016 | 16.75 | 17.26 | 16.62 | 17.07 | 235,526 | +0.52(+3.15%) |
Dec 16, 2016 | 15.85 | 16.84 | 15.83 | 16.55 | 388,361 | +0.76(+4.79%) |
Dec 15, 2016 | 16.02 | 16.42 | 15.66 | 15.79 | 263,768 | -0.30(-1.87%) |
Dec 14, 2016 | 17.22 | 17.31 | 16.01 | 16.10 | 472,605 | -1.15(-6.65%) |
Dec 13, 2016 | 17.47 | 17.55 | 16.87 | 17.24 | 209,057 | -0.02(-0.09%) |
Dec 12, 2016 | 16.80 | 17.28 | 16.69 | 17.26 | 186,799 | +0.35(+2.07%) |
Dec 09, 2016 | 16.68 | 17.41 | 16.68 | 16.91 | 368,400 | -0.07(-0.39%) |
Dec 08, 2016 | 16.45 | 17.13 | 16.21 | 16.98 | 397,280 | +0.33(+1.96%) |
Dec 07, 2016 | 15.77 | 16.71 | 15.77 | 16.65 | 457,206 | +0.94(+6.01%) |
Dec 06, 2016 | 15.52 | 15.90 | 15.36 | 15.70 | 162,216 | +0.27(+1.74%) |
Dec 05, 2016 | 15.09 | 15.46 | 14.93 | 15.44 | 219,764 | +0.36(+2.37%) |
Dec 02, 2016 | 14.77 | 15.49 | 14.77 | 15.08 | 394,519 | +0.44(+3.00%) |
Dec 01, 2016 | 15.01 | 15.21 | 14.40 | 14.64 | 449,250 | -0.71(-4.61%) |
Nov 30, 2016 | 15.45 | 15.69 | 15.11 | 15.35 | 326,125 | -0.51(-3.23%) |
Nov 29, 2016 | 15.46 | 16.08 | 15.46 | 15.86 | 344,274 | +0.41(+2.69%) |
Nov 28, 2016 | 15.24 | 15.71 | 15.22 | 15.44 | 233,287 | +0.25(+1.66%) |
Nov 25, 2016 | 14.99 | 15.46 | 14.96 | 15.19 | 176,626 | +0.22(+1.47%) |
Nov 23, 2016 | 14.97 | 14.97 | 14.97 | 0 | -0.17(-1.13%) | |
Nov 22, 2016 | 14.45 | 15.18 | 14.45 | 15.14 | 309,809 | +0.76(+5.26%) |
Nov 21, 2016 | 14.56 | 14.97 | 14.35 | 14.39 | 168,869 | -0.10(-0.67%) |
Nov 18, 2016 | 14.41 | 14.61 | 14.27 | 14.48 | 109,136 | +0.07(+0.51%) |
Nov 17, 2016 | 14.79 | 15.15 | 14.36 | 14.41 | 138,801 | -0.46(-3.12%) |
Nov 16, 2016 | 14.87 | 15.14 | 14.55 | 14.87 | 138,725 | -0.14(-0.92%) |
Nov 15, 2016 | 15.55 | 15.92 | 14.69 | 15.01 | 385,784 | -0.37(-2.43%) |
Nov 14, 2016 | 14.30 | 15.51 | 14.10 | 15.39 | 307,473 | +1.01(+7.02%) |
Nov 11, 2016 | 14.08 | 14.89 | 14.08 | 14.38 | 246,105 | +0.28(+1.96%) |
Nov 10, 2016 | 14.78 | 14.79 | 13.53 | 14.10 | 438,201 | -0.75(-5.04%) |
Nov 09, 2016 | 14.43 | 15.20 | 14.01 | 14.85 | 387,386 | -0.72(-4.65%) |
Nov 08, 2016 | 15.35 | 15.71 | 15.21 | 15.57 | 211,883 | +0.25(+1.65%) |
Nov 07, 2016 | 14.97 | 15.35 | 14.96 | 15.32 | 268,541 | +0.73(+5.03%) |
Nov 04, 2016 | 14.30 | 14.71 | 14.15 | 14.59 | 233,517 | +0.32(+2.22%) |
Nov 03, 2016 | 14.64 | 14.65 | 14.23 | 14.27 | 149,636 | -0.30(-2.07%) |
Nov 02, 2016 | 15.27 | 15.29 | 14.57 | 14.57 | 204,850 | -0.67(-4.38%) |
Nov 01, 2016 | 16.14 | 16.14 | 15.09 | 15.24 | 286,243 | -1.10(-6.72%) |
Oct 31, 2016 | 15.70 | 16.39 | 15.63 | 16.34 | 147,382 | +0.78(+5.02%) |
Oct 28, 2016 | 15.50 | 15.96 | 15.39 | 15.56 | 377,476 | +0.12(+0.79%) |
Oct 27, 2016 | 16.60 | 16.74 | 15.32 | 15.44 | 456,311 | -1.33(-7.96%) |
Oct 26, 2016 | 17.27 | 17.27 | 16.42 | 16.77 | 238,280 | -0.68(-3.87%) |
Oct 25, 2016 | 17.45 | 17.52 | 17.19 | 17.45 | 65,673 | -0.12(-0.69%) |
Oct 24, 2016 | 17.63 | 18.08 | 17.36 | 17.57 | 307,061 | +0.12(+0.70%) |
Oct 21, 2016 | 17.42 | 17.56 | 17.21 | 17.45 | 81,315 | -0.20(-1.11%) |
Oct 20, 2016 | 17.69 | 17.98 | 17.34 | 17.64 | 93,933 | -0.11(-0.64%) |
Oct 19, 2016 | 17.69 | 17.83 | 17.36 | 17.76 | 105,893 | +0.11(+0.65%) |
Oct 18, 2016 | 17.66 | 17.94 | 17.49 | 17.64 | 119,823 | +0.34(+1.98%) |
Oct 17, 2016 | 17.17 | 17.62 | 17.17 | 17.30 | 89,896 | +0.09(+0.52%) |
Oct 14, 2016 | 17.36 | 17.75 | 17.11 | 17.21 | 198,691 | -0.24(-1.35%) |
Oct 13, 2016 | 16.87 | 17.52 | 16.71 | 17.45 | 174,217 | +0.40(+2.34%) |
Oct 12, 2016 | 16.49 | 17.11 | 16.47 | 17.05 | 217,619 | +0.54(+3.25%) |
Oct 11, 2016 | 16.83 | 17.01 | 16.36 | 16.51 | 223,209 | -0.47(-2.78%) |
Oct 10, 2016 | 16.75 | 17.17 | 16.75 | 16.98 | 220,099 | +0.31(+1.85%) |
Oct 07, 2016 | 17.06 | 17.55 | 16.44 | 16.67 | 441,810 | -0.08(-0.49%) |
Oct 06, 2016 | 16.55 | 17.11 | 16.07 | 16.75 | 528,971 | +0.02(+0.10%) |
Oct 05, 2016 | 18.00 | 18.19 | 16.69 | 16.74 | 411,183 | -1.10(-6.16%) |
Oct 04, 2016 | 18.53 | 18.54 | 17.49 | 17.84 | 328,984 | -0.77(-4.15%) |
Oct 03, 2016 | 19.25 | 19.37 | 18.48 | 18.61 | 235,014 | -1.08(-5.50%) |
Sep 30, 2016 | 20.27 | 20.68 | 19.68 | 19.69 | 133,380 | -0.43(-2.14%) |
Sep 29, 2016 | 20.64 | 20.75 | 19.92 | 20.12 | 181,253 | -0.83(-3.96%) |
Sep 28, 2016 | 20.39 | 20.99 | 20.39 | 20.95 | 58,578 | +0.50(+2.47%) |
Sep 27, 2016 | 21.27 | 21.27 | 20.35 | 20.45 | 168,810 | -0.64(-3.05%) |
Sep 26, 2016 | 20.84 | 21.26 | 20.65 | 21.09 | 164,336 | +0.17(+0.82%) |
Sep 23, 2016 | 20.61 | 21.16 | 20.15 | 20.92 | 94,708 | +0.17(+0.82%) |
Sep 22, 2016 | 20.20 | 20.84 | 20.20 | 20.75 | 456,344 | +1.02(+5.15%) |
Sep 21, 2016 | 19.09 | 19.81 | 18.32 | 19.73 | 264,689 | +0.72(+3.77%) |
Sep 20, 2016 | 19.36 | 19.39 | 19.02 | 19.02 | 112,754 | -0.07(-0.38%) |
Sep 19, 2016 | 18.76 | 19.15 | 18.76 | 19.09 | 166,995 | +0.49(+2.62%) |
Sep 16, 2016 | 18.50 | 18.64 | 18.22 | 18.60 | 93,925 | +0.03(+0.18%) |
Sep 15, 2016 | 18.29 | 18.64 | 18.06 | 18.57 | 211,485 | +0.20(+1.11%) |
Sep 14, 2016 | 18.30 | 18.63 | 18.17 | 18.37 | 148,656 | +0.18(+0.98%) |
Sep 13, 2016 | 19.34 | 19.34 | 18.07 | 18.19 | 238,618 | -1.50(-7.61%) |
Sep 12, 2016 | 18.92 | 19.92 | 18.74 | 19.68 | 307,195 | +0.64(+3.38%) |
Sep 09, 2016 | 20.95 | 20.95 | 19.04 | 19.04 | 533,396 | -2.51(-11.66%) |
Sep 08, 2016 | 22.14 | 22.14 | 21.51 | 21.56 | 179,603 | -0.86(-3.85%) |
Sep 07, 2016 | 21.91 | 22.43 | 21.73 | 22.42 | 151,788 | +0.43(+1.96%) |
Sep 06, 2016 | 21.75 | 21.99 | 21.24 | 21.99 | 130,025 | +0.46(+2.15%) |
Sep 02, 2016 | 21.33 | 21.52 | 21.52 | 21.52 | 168,240 | +0.56(+2.68%) |
Sep 01, 2016 | 21.09 | 21.16 | 20.67 | 20.96 | 65,221 | -0.18(-0.85%) |
Aug 31, 2016 | 21.08 | 21.34 | 20.78 | 21.14 | 92,410 | +0.09(+0.43%) |
Aug 30, 2016 | 21.31 | 21.46 | 20.54 | 21.05 | 112,859 | -0.15(-0.69%) |
Aug 29, 2016 | 20.70 | 21.35 | 20.70 | 21.20 | 125,204 | +0.62(+3.01%) |
Aug 26, 2016 | 21.23 | 21.69 | 20.17 | 20.58 | 186,284 | -0.63(-2.95%) |
Aug 25, 2016 | 21.03 | 21.60 | 20.94 | 21.21 | 138,397 | +0.32(+1.54%) |
Aug 24, 2016 | 21.30 | 21.30 | 20.59 | 20.88 | 582,020 | -0.34(-1.61%) |
Aug 23, 2016 | 21.19 | 21.51 | 21.01 | 21.23 | 236,578 | +0.05(+0.25%) |
Aug 22, 2016 | 20.88 | 21.22 | 20.88 | 21.17 | 1,345,283 | +0.32(+1.54%) |
Aug 19, 2016 | 21.07 | 21.19 | 20.69 | 20.85 | 134,670 | -0.39(-1.82%) |
Aug 18, 2016 | 21.45 | 21.65 | 21.00 | 21.24 | 84,599 | -0.26(-1.23%) |
Aug 17, 2016 | 21.30 | 21.54 | 20.74 | 21.50 | 155,080 | +0.26(+1.25%) |
Aug 16, 2016 | 21.92 | 21.92 | 21.15 | 21.24 | 252,431 | -0.78(-3.52%) |
Aug 15, 2016 | 22.21 | 22.38 | 22.00 | 22.01 | 96,451 | -0.06(-0.27%) |
Aug 12, 2016 | 21.89 | 22.70 | 21.89 | 22.07 | 272,600 | +0.26(+1.19%) |
Aug 11, 2016 | 22.45 | 22.45 | 21.46 | 21.81 | 258,138 | -0.74(-3.28%) |
Aug 10, 2016 | 22.83 | 22.83 | 22.37 | 22.55 | 134,248 | -0.09(-0.40%) |
Aug 09, 2016 | 22.24 | 22.65 | 21.92 | 22.64 | 167,901 | +0.37(+1.64%) |
Aug 08, 2016 | 22.20 | 22.58 | 22.05 | 22.28 | 248,400 | +0.07(+0.30%) |
Aug 05, 2016 | 22.20 | 22.37 | 21.99 | 22.21 | 177,142 | +0.02(+0.09%) |
Aug 04, 2016 | 22.52 | 22.54 | 22.06 | 22.19 | 75,652 | -0.25(-1.10%) |
Aug 03, 2016 | 22.78 | 22.84 | 22.12 | 22.43 | 208,927 | -0.39(-1.70%) |
Aug 02, 2016 | 23.75 | 23.88 | 22.72 | 22.82 | 184,108 | -1.16(-4.83%) |