Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.78 | 20.82 | 20.15 | 20.45 | 291,870 | -0.17(-0.81%) |
Jan 30, 2017 | 20.90 | 20.94 | 20.50 | 20.62 | 290,849 | -0.33(-1.56%) |
Jan 27, 2017 | 20.80 | 21.09 | 20.55 | 20.95 | 235,271 | +0.15(+0.72%) |
Jan 26, 2017 | 20.48 | 20.83 | 20.28 | 20.80 | 201,887 | +0.58(+2.87%) |
Jan 25, 2017 | 20.48 | 20.48 | 20.16 | 20.22 | 285,393 | -0.01(-0.03%) |
Jan 24, 2017 | 19.69 | 20.28 | 19.50 | 20.22 | 340,851 | +0.69(+3.54%) |
Jan 23, 2017 | 19.48 | 19.68 | 19.47 | 19.53 | 213,459 | +0.15(+0.80%) |
Jan 20, 2017 | 19.57 | 19.66 | 19.37 | 19.37 | 145,586 | +0.03(+0.14%) |
Jan 19, 2017 | 19.72 | 19.72 | 19.20 | 19.35 | 262,220 | -0.34(-1.74%) |
Jan 18, 2017 | 19.23 | 19.73 | 19.10 | 19.69 | 200,492 | +0.22(+1.14%) |
Jan 17, 2017 | 19.32 | 19.55 | 19.20 | 19.47 | 218,331 | +0.21(+1.09%) |
Jan 13, 2017 | 19.26 | 19.26 | 19.26 | 0 | +0.28(+1.46%) | |
Jan 12, 2017 | 19.36 | 19.48 | 18.98 | 18.98 | 149,723 | -0.24(-1.27%) |
Jan 11, 2017 | 18.83 | 19.31 | 18.83 | 19.23 | 221,735 | +0.56(+3.00%) |
Jan 10, 2017 | 18.67 | 18.93 | 18.41 | 18.67 | 191,424 | -0.04(-0.21%) |
Jan 09, 2017 | 18.46 | 18.96 | 18.27 | 18.70 | 217,068 | +0.26(+1.41%) |
Jan 06, 2017 | 18.29 | 18.47 | 18.05 | 18.44 | 246,684 | +0.16(+0.85%) |
Jan 05, 2017 | 18.07 | 18.40 | 18.06 | 18.29 | 229,378 | +0.25(+1.38%) |
Jan 04, 2017 | 18.05 | 18.18 | 17.75 | 18.04 | 213,560 | +0.13(+0.71%) |
Jan 03, 2017 | 17.82 | 18.37 | 17.82 | 17.91 | 289,263 | +0.17(+0.94%) |
Dec 30, 2016 | 17.75 | 17.75 | 17.75 | 0 | +0.14(+0.79%) | |
Dec 29, 2016 | 18.15 | 18.34 | 17.58 | 17.61 | 224,921 | -0.59(-3.25%) |
Dec 28, 2016 | 18.24 | 18.33 | 18.18 | 18.20 | 98,363 | -0.04(-0.21%) |
Dec 27, 2016 | 18.31 | 18.39 | 17.91 | 18.24 | 140,114 | +0.20(+1.14%) |
Dec 23, 2016 | 18.04 | 18.04 | 18.04 | 0 | +0.24(+1.37%) | |
Dec 22, 2016 | 17.99 | 18.26 | 17.77 | 17.79 | 254,403 | -0.20(-1.11%) |
Dec 21, 2016 | 18.29 | 18.54 | 17.95 | 17.99 | 211,306 | -0.33(-1.78%) |
Dec 20, 2016 | 18.53 | 18.73 | 18.25 | 18.32 | 131,069 | -0.09(-0.48%) |
Dec 19, 2016 | 18.32 | 18.60 | 18.27 | 18.41 | 159,156 | +0.09(+0.48%) |
Dec 16, 2016 | 18.16 | 18.52 | 18.11 | 18.32 | 434,573 | +0.17(+0.95%) |
Dec 15, 2016 | 17.92 | 18.35 | 17.85 | 18.15 | 136,920 | +0.31(+1.74%) |
Dec 14, 2016 | 18.42 | 18.61 | 17.81 | 17.84 | 195,868 | -0.58(-3.13%) |
Dec 13, 2016 | 18.78 | 18.93 | 18.32 | 18.41 | 243,174 | -0.30(-1.60%) |
Dec 12, 2016 | 18.76 | 19.04 | 18.63 | 18.71 | 285,809 | +0.13(+0.72%) |
Dec 09, 2016 | 18.56 | 18.73 | 18.28 | 18.58 | 249,522 | +0.17(+0.93%) |
Dec 08, 2016 | 17.71 | 18.54 | 17.55 | 18.41 | 239,890 | +0.73(+4.13%) |
Dec 07, 2016 | 17.54 | 17.85 | 17.51 | 17.68 | 132,052 | +0.19(+1.11%) |
Dec 06, 2016 | 17.71 | 17.77 | 17.41 | 17.48 | 129,922 | -0.23(-1.28%) |
Dec 05, 2016 | 17.60 | 17.91 | 17.42 | 17.71 | 167,730 | +0.30(+1.75%) |
Dec 02, 2016 | 17.17 | 17.47 | 17.06 | 17.40 | 141,339 | +0.35(+2.08%) |
Dec 01, 2016 | 17.96 | 18.07 | 17.05 | 17.05 | 250,093 | -0.81(-4.53%) |
Nov 30, 2016 | 18.77 | 18.77 | 17.71 | 17.86 | 242,601 | +0.13(+0.75%) |
Nov 29, 2016 | 17.80 | 18.02 | 17.46 | 17.73 | 185,002 | -0.27(-1.51%) |
Nov 28, 2016 | 18.46 | 18.52 | 17.99 | 18.00 | 175,619 | -0.30(-1.66%) |
Nov 25, 2016 | 18.37 | 18.46 | 18.16 | 18.30 | 55,303 | -0.22(-1.20%) |
Nov 23, 2016 | 18.52 | 18.52 | 18.52 | 0 | -0.13(-0.71%) | |
Nov 22, 2016 | 18.22 | 19.04 | 18.10 | 18.66 | 474,803 | +0.56(+3.09%) |
Nov 21, 2016 | 17.05 | 18.26 | 16.89 | 18.10 | 342,596 | +1.30(+7.71%) |
Nov 18, 2016 | 17.13 | 17.19 | 16.67 | 16.80 | 225,967 | -0.31(-1.81%) |
Nov 17, 2016 | 17.34 | 17.71 | 17.04 | 17.11 | 257,442 | -0.06(-0.32%) |
Nov 16, 2016 | 17.39 | 17.51 | 17.14 | 17.17 | 191,852 | -0.33(-1.87%) |
Nov 15, 2016 | 16.97 | 17.57 | 16.97 | 17.49 | 119,330 | +0.64(+3.78%) |
Nov 14, 2016 | 16.95 | 17.06 | 16.66 | 16.86 | 162,990 | -0.02(-0.10%) |
Nov 11, 2016 | 17.82 | 17.82 | 16.77 | 16.87 | 431,617 | -0.92(-5.19%) |
Nov 10, 2016 | 17.60 | 18.04 | 17.29 | 17.80 | 142,098 | +0.36(+2.06%) |
Nov 09, 2016 | 16.70 | 17.63 | 16.70 | 17.44 | 218,617 | +0.71(+4.27%) |
Nov 08, 2016 | 16.37 | 17.06 | 16.37 | 16.72 | 265,473 | +0.17(+1.00%) |
Nov 07, 2016 | 16.49 | 16.91 | 16.47 | 16.56 | 366,468 | +0.12(+0.71%) |
Nov 04, 2016 | 16.72 | 16.77 | 16.37 | 16.44 | 183,040 | -0.34(-2.01%) |
Nov 03, 2016 | 16.82 | 17.08 | 16.49 | 16.78 | 157,993 | +0.10(+0.60%) |
Nov 02, 2016 | 17.38 | 17.38 | 16.35 | 16.68 | 367,614 | -0.23(-1.37%) |
Nov 01, 2016 | 16.91 | 17.35 | 16.58 | 16.91 | 419,814 | +0.00(+0.00%) |
Oct 31, 2016 | 17.40 | 17.46 | 16.82 | 16.91 | 403,680 | -0.49(-2.80%) |
Oct 28, 2016 | 17.95 | 18.06 | 17.33 | 17.40 | 169,150 | -0.66(-3.65%) |
Oct 27, 2016 | 18.26 | 18.31 | 17.94 | 18.06 | 107,290 | -0.06(-0.35%) |
Oct 26, 2016 | 18.15 | 18.19 | 17.94 | 18.12 | 141,432 | -0.03(-0.15%) |
Oct 25, 2016 | 18.18 | 18.37 | 17.99 | 18.15 | 202,641 | -0.09(-0.48%) |
Oct 24, 2016 | 18.37 | 18.55 | 18.02 | 18.23 | 281,141 | +0.02(+0.12%) |
Oct 21, 2016 | 18.15 | 18.40 | 18.01 | 18.21 | 122,272 | +0.10(+0.54%) |
Oct 20, 2016 | 18.11 | 18.20 | 17.90 | 18.12 | 95,548 | -0.03(-0.15%) |
Oct 19, 2016 | 17.84 | 18.25 | 17.73 | 18.14 | 173,618 | +0.22(+1.24%) |
Oct 18, 2016 | 18.12 | 18.12 | 17.71 | 17.92 | 199,141 | -0.12(-0.66%) |
Oct 17, 2016 | 18.00 | 18.20 | 18.00 | 18.04 | 66,596 | -0.01(-0.03%) |
Oct 14, 2016 | 18.46 | 18.63 | 18.01 | 18.04 | 142,731 | -0.39(-2.12%) |
Oct 13, 2016 | 18.84 | 18.84 | 18.39 | 18.44 | 91,986 | -0.38(-1.99%) |
Oct 12, 2016 | 18.69 | 18.87 | 18.52 | 18.81 | 108,231 | +0.16(+0.87%) |
Oct 11, 2016 | 18.89 | 18.89 | 18.50 | 18.65 | 116,296 | -0.21(-1.10%) |
Oct 10, 2016 | 18.76 | 18.96 | 18.57 | 18.85 | 122,651 | +0.15(+0.81%) |
Oct 07, 2016 | 18.76 | 18.78 | 18.49 | 18.70 | 105,955 | -0.08(-0.41%) |
Oct 06, 2016 | 18.39 | 18.78 | 18.18 | 18.78 | 164,705 | +0.21(+1.11%) |
Oct 05, 2016 | 18.20 | 18.67 | 18.20 | 18.57 | 147,443 | +0.18(+1.01%) |
Oct 04, 2016 | 18.75 | 18.77 | 18.37 | 18.39 | 110,052 | -0.21(-1.14%) |
Oct 03, 2016 | 18.62 | 18.90 | 18.45 | 18.60 | 187,137 | +0.15(+0.83%) |
Sep 30, 2016 | 19.18 | 19.22 | 18.44 | 18.45 | 301,034 | -0.66(-3.44%) |
Sep 29, 2016 | 18.90 | 19.26 | 18.65 | 19.10 | 259,022 | +0.35(+1.88%) |
Sep 28, 2016 | 18.77 | 18.90 | 18.27 | 18.75 | 160,278 | +0.12(+0.67%) |
Sep 27, 2016 | 18.51 | 18.86 | 18.21 | 18.63 | 234,160 | +0.10(+0.56%) |
Sep 26, 2016 | 18.78 | 19.00 | 18.50 | 18.52 | 129,574 | -0.24(-1.30%) |
Sep 23, 2016 | 19.05 | 19.30 | 18.72 | 18.77 | 114,159 | -0.42(-2.18%) |
Sep 22, 2016 | 18.59 | 19.28 | 18.49 | 19.19 | 323,179 | +0.73(+3.98%) |
Sep 21, 2016 | 18.68 | 18.69 | 18.22 | 18.45 | 62,352 | +0.03(+0.15%) |
Sep 20, 2016 | 18.37 | 18.73 | 17.97 | 18.43 | 171,531 | +0.03(+0.15%) |
Sep 19, 2016 | 17.67 | 18.47 | 17.37 | 18.40 | 276,405 | +1.13(+6.52%) |
Sep 16, 2016 | 17.49 | 17.64 | 17.23 | 17.27 | 196,387 | -0.22(-1.24%) |
Sep 15, 2016 | 17.43 | 17.64 | 17.22 | 17.49 | 121,799 | +0.20(+1.16%) |
Sep 14, 2016 | 17.29 | 17.47 | 17.15 | 17.29 | 125,767 | +0.07(+0.41%) |
Sep 13, 2016 | 17.53 | 17.53 | 17.16 | 17.22 | 186,392 | -0.45(-2.55%) |
Sep 12, 2016 | 17.16 | 17.78 | 17.16 | 17.67 | 170,611 | +0.14(+0.78%) |
Sep 09, 2016 | 17.66 | 17.88 | 17.53 | 17.53 | 157,138 | -0.38(-2.09%) |
Sep 08, 2016 | 17.98 | 18.06 | 17.91 | 17.91 | 180,860 | +0.07(+0.37%) |
Sep 07, 2016 | 17.69 | 17.98 | 17.69 | 17.84 | 102,751 | -0.09(-0.48%) |
Sep 06, 2016 | 17.67 | 18.00 | 17.67 | 17.93 | 148,019 | +0.14(+0.79%) |
Sep 02, 2016 | 17.67 | 17.79 | 17.79 | 17.79 | 73,388 | +0.23(+1.33%) |
Sep 01, 2016 | 17.75 | 17.75 | 17.41 | 17.56 | 147,171 | -0.13(-0.74%) |
Aug 31, 2016 | 17.57 | 17.72 | 17.56 | 17.69 | 172,989 | +0.02(+0.12%) |
Aug 30, 2016 | 17.65 | 17.70 | 17.48 | 17.66 | 337,673 | +0.10(+0.59%) |
Aug 29, 2016 | 17.46 | 17.69 | 17.02 | 17.56 | 346,400 | +0.17(+0.97%) |
Aug 26, 2016 | 17.23 | 17.52 | 17.23 | 17.39 | 147,421 | +0.01(+0.06%) |
Aug 25, 2016 | 17.51 | 17.51 | 17.31 | 17.38 | 160,831 | -0.05(-0.31%) |
Aug 24, 2016 | 17.54 | 17.88 | 17.38 | 17.44 | 187,496 | -0.42(-2.37%) |
Aug 23, 2016 | 17.47 | 17.95 | 17.40 | 17.86 | 193,310 | +0.46(+2.66%) |
Aug 22, 2016 | 17.41 | 17.62 | 17.13 | 17.40 | 293,169 | -0.15(-0.84%) |
Aug 19, 2016 | 17.91 | 17.91 | 17.41 | 17.54 | 350,022 | -0.30(-1.71%) |
Aug 18, 2016 | 17.93 | 18.02 | 17.81 | 17.85 | 231,528 | -0.08(-0.45%) |
Aug 17, 2016 | 18.13 | 18.24 | 17.88 | 17.93 | 225,754 | -0.19(-1.05%) |
Aug 16, 2016 | 18.34 | 18.46 | 18.04 | 18.12 | 187,318 | -0.19(-1.04%) |
Aug 15, 2016 | 18.06 | 18.69 | 18.05 | 18.31 | 445,041 | +0.25(+1.38%) |
Aug 12, 2016 | 18.34 | 18.47 | 17.98 | 18.06 | 314,634 | -0.28(-1.51%) |
Aug 11, 2016 | 18.29 | 18.50 | 18.21 | 18.34 | 102,321 | +0.05(+0.27%) |
Aug 10, 2016 | 18.62 | 18.62 | 18.21 | 18.29 | 131,879 | -0.35(-1.87%) |
Aug 09, 2016 | 18.99 | 19.00 | 18.57 | 18.64 | 94,598 | -0.26(-1.38%) |
Aug 08, 2016 | 18.54 | 19.09 | 18.49 | 18.90 | 111,256 | +0.35(+1.91%) |
Aug 05, 2016 | 18.54 | 18.72 | 18.39 | 18.54 | 236,321 | +0.01(+0.03%) |
Aug 04, 2016 | 18.65 | 18.74 | 18.25 | 18.54 | 139,723 | -0.21(-1.13%) |
Aug 03, 2016 | 18.65 | 18.89 | 18.52 | 18.75 | 215,075 | +0.02(+0.12%) |
Aug 02, 2016 | 18.90 | 19.22 | 18.51 | 18.73 | 303,015 | -0.40(-2.07%) |
Aug 01, 2016 | 18.92 | 19.28 | 18.76 | 19.13 | 267,707 | -0.45(-2.28%) |
Jul 29, 2016 | 19.03 | 19.57 | 18.90 | 19.57 | 105,177 | +0.52(+2.71%) |
Jul 28, 2016 | 19.03 | 19.21 | 18.89 | 19.06 | 87,373 | +0.11(+0.56%) |
Jul 27, 2016 | 19.13 | 19.21 | 18.76 | 18.95 | 174,763 | -0.02(-0.11%) |
Jul 26, 2016 | 19.49 | 19.59 | 18.92 | 18.97 | 234,331 | -0.55(-2.82%) |
Jul 25, 2016 | 19.19 | 19.52 | 19.02 | 19.52 | 334,595 | +0.40(+2.07%) |
Jul 22, 2016 | 19.26 | 19.26 | 19.04 | 19.13 | 75,729 | -0.05(-0.28%) |
Jul 21, 2016 | 19.58 | 19.67 | 18.96 | 19.18 | 131,457 | -0.32(-1.65%) |
Jul 20, 2016 | 19.15 | 19.76 | 19.09 | 19.50 | 205,436 | +0.38(+2.01%) |
Jul 19, 2016 | 19.26 | 19.31 | 19.04 | 19.12 | 196,295 | -0.06(-0.33%) |
Jul 18, 2016 | 19.04 | 19.30 | 18.83 | 19.18 | 159,295 | +0.17(+0.87%) |
Jul 15, 2016 | 19.39 | 19.39 | 18.93 | 19.01 | 136,935 | -0.17(-0.89%) |
Jul 14, 2016 | 19.20 | 19.37 | 19.04 | 19.19 | 173,205 | +0.09(+0.48%) |
Jul 13, 2016 | 19.60 | 19.73 | 18.98 | 19.09 | 230,377 | -0.51(-2.62%) |
Jul 12, 2016 | 18.54 | 19.77 | 18.53 | 19.61 | 418,266 | +1.07(+5.80%) |
Jul 11, 2016 | 18.67 | 18.71 | 18.36 | 18.53 | 82,479 | -0.03(-0.17%) |
Jul 08, 2016 | 18.60 | 18.35 | 18.35 | 18.56 | 204,082 | +0.21(+1.17%) |
Jul 07, 2016 | 18.34 | 18.74 | 18.23 | 18.35 | 171,500 | +0.07(+0.41%) |
Jul 06, 2016 | 18.19 | 18.34 | 18.01 | 18.28 | 80,062 | +0.07(+0.38%) |
Jul 05, 2016 | 18.25 | 18.43 | 18.10 | 18.21 | 80,014 | -0.15(-0.82%) |
Jul 01, 2016 | 18.41 | 18.36 | 18.36 | 18.36 | 72,937 | -0.17(-0.92%) |
Jun 30, 2016 | 18.62 | 18.62 | 18.40 | 18.53 | 182,414 | -0.11(-0.57%) |
Jun 29, 2016 | 18.74 | 19.04 | 18.74 | 18.63 | 70,655 | -0.07(-0.37%) |
Jun 28, 2016 | 19.12 | 19.12 | 18.31 | 18.70 | 187,959 | +0.72(+3.98%) |
Jun 27, 2016 | 18.36 | 18.39 | 17.90 | 17.99 | 166,129 | -0.47(-2.55%) |
Jun 24, 2016 | 18.37 | 19.20 | 18.02 | 18.46 | 148,268 | -0.59(-3.12%) |
Jun 23, 2016 | 18.97 | 19.11 | 18.74 | 19.05 | 148,409 | +0.31(+1.65%) |
Jun 22, 2016 | 18.98 | 19.17 | 18.73 | 18.74 | 187,683 | -0.30(-1.57%) |
Jun 21, 2016 | 18.75 | 19.21 | 18.50 | 19.04 | 172,231 | +0.30(+1.60%) |
Jun 20, 2016 | 18.71 | 18.98 | 18.50 | 18.74 | 272,258 | +0.27(+1.45%) |
Jun 17, 2016 | 17.81 | 18.67 | 17.80 | 18.47 | 531,708 | +0.78(+4.38%) |
Jun 16, 2016 | 17.40 | 17.74 | 17.14 | 17.70 | 196,798 | +0.19(+1.07%) |
Jun 15, 2016 | 17.43 | 17.57 | 17.05 | 17.51 | 480,098 | +0.04(+0.25%) |
Jun 14, 2016 | 17.78 | 17.87 | 17.38 | 17.47 | 225,821 | -0.41(-2.27%) |
Jun 13, 2016 | 18.05 | 18.28 | 17.84 | 17.88 | 92,028 | -0.35(-1.94%) |
Jun 10, 2016 | 18.24 | 18.38 | 17.80 | 18.23 | 263,511 | -0.12(-0.64%) |
Jun 09, 2016 | 18.07 | 18.62 | 17.94 | 18.35 | 255,443 | +0.05(+0.26%) |
Jun 08, 2016 | 18.71 | 18.88 | 18.02 | 18.30 | 613,604 | -0.28(-1.50%) |
Jun 07, 2016 | 18.42 | 18.69 | 18.34 | 18.58 | 272,178 | +0.26(+1.40%) |
Jun 06, 2016 | 18.01 | 18.43 | 17.92 | 18.32 | 410,933 | +0.49(+2.76%) |
Jun 03, 2016 | 17.74 | 17.93 | 17.65 | 17.83 | 202,001 | +0.17(+0.94%) |
Jun 02, 2016 | 17.91 | 18.29 | 17.51 | 17.66 | 361,109 | -0.47(-2.59%) |
Jun 01, 2016 | 17.45 | 18.31 | 17.44 | 18.13 | 381,034 | +0.40(+2.26%) |
May 31, 2016 | 17.60 | 17.88 | 17.45 | 17.73 | 357,116 | +0.25(+1.41%) |
May 27, 2016 | 17.68 | 17.48 | 17.48 | 17.48 | 90,330 | -0.24(-1.36%) |
May 26, 2016 | 17.48 | 17.90 | 17.32 | 17.73 | 441,769 | +0.20(+1.13%) |
May 25, 2016 | 17.81 | 17.91 | 17.44 | 17.53 | 180,482 | -0.25(-1.38%) |
May 24, 2016 | 17.77 | 17.94 | 17.65 | 17.77 | 148,034 | -0.04(-0.24%) |
May 23, 2016 | 17.71 | 18.00 | 17.62 | 17.82 | 87,263 | +0.14(+0.82%) |
May 20, 2016 | 17.80 | 17.89 | 17.62 | 17.67 | 310,158 | +0.04(+0.24%) |
May 19, 2016 | 17.36 | 17.91 | 17.15 | 17.63 | 375,910 | +0.26(+1.48%) |
May 18, 2016 | 17.94 | 18.02 | 17.22 | 17.37 | 351,962 | -0.47(-2.64%) |
May 17, 2016 | 17.90 | 18.27 | 17.69 | 17.84 | 197,138 | -0.07(-0.39%) |
May 16, 2016 | 17.90 | 18.13 | 17.37 | 17.91 | 210,510 | +0.37(+2.13%) |
May 13, 2016 | 17.55 | 17.77 | 17.39 | 17.54 | 142,235 | +0.00(+0.00%) |
May 12, 2016 | 18.01 | 18.22 | 17.41 | 17.54 | 244,955 | -0.27(-1.53%) |
May 11, 2016 | 18.18 | 18.53 | 17.75 | 17.81 | 239,580 | -0.41(-2.26%) |
May 10, 2016 | 17.70 | 18.53 | 17.51 | 18.22 | 463,523 | +0.70(+4.00%) |
May 09, 2016 | 17.73 | 17.73 | 16.97 | 17.52 | 254,026 | -0.28(-1.59%) |
May 06, 2016 | 17.79 | 17.94 | 17.65 | 17.81 | 87,005 | -0.04(-0.21%) |
May 05, 2016 | 18.48 | 18.58 | 17.73 | 17.84 | 148,758 | -0.33(-1.80%) |
May 04, 2016 | 17.95 | 18.22 | 17.77 | 18.17 | 147,900 | +0.47(+2.66%) |
May 03, 2016 | 18.53 | 18.53 | 17.69 | 17.70 | 199,343 | -0.73(-3.95%) |
May 02, 2016 | 18.18 | 18.43 | 17.89 | 18.43 | 224,144 | +0.13(+0.70%) |
Apr 29, 2016 | 18.43 | 18.68 | 17.91 | 18.30 | 188,683 | +0.01(+0.03%) |
Apr 28, 2016 | 18.89 | 19.12 | 18.14 | 18.29 | 315,422 | -0.71(-3.76%) |
Apr 27, 2016 | 19.38 | 19.46 | 18.24 | 19.01 | 570,013 | -0.37(-1.93%) |
Apr 26, 2016 | 18.56 | 19.45 | 18.51 | 19.38 | 391,362 | +0.83(+4.45%) |
Apr 25, 2016 | 18.55 | 18.60 | 18.20 | 18.55 | 187,300 | +0.19(+1.06%) |
Apr 22, 2016 | 18.40 | 18.53 | 18.22 | 18.36 | 181,992 | +0.12(+0.63%) |
Apr 21, 2016 | 18.37 | 18.41 | 17.89 | 18.24 | 375,322 | -0.13(-0.69%) |
Apr 20, 2016 | 17.89 | 18.37 | 17.71 | 18.37 | 195,291 | +0.48(+2.71%) |
Apr 19, 2016 | 17.91 | 18.03 | 17.53 | 17.89 | 165,458 | +0.08(+0.47%) |
Apr 18, 2016 | 17.11 | 17.80 | 17.10 | 17.80 | 149,604 | +0.59(+3.42%) |
Apr 15, 2016 | 17.91 | 17.97 | 17.21 | 17.21 | 161,085 | -0.73(-4.08%) |
Apr 14, 2016 | 17.99 | 18.01 | 17.46 | 17.94 | 185,203 | +0.02(+0.09%) |
Apr 13, 2016 | 17.89 | 18.11 | 17.56 | 17.93 | 140,798 | +0.04(+0.21%) |
Apr 12, 2016 | 17.07 | 17.92 | 17.07 | 17.89 | 193,525 | +0.84(+4.91%) |
Apr 11, 2016 | 17.71 | 17.90 | 16.99 | 17.05 | 293,247 | -0.39(-2.23%) |
Apr 08, 2016 | 17.51 | 17.87 | 17.40 | 17.44 | 159,091 | +0.13(+0.76%) |
Apr 07, 2016 | 17.49 | 17.72 | 17.19 | 17.31 | 180,498 | -0.27(-1.56%) |
Apr 06, 2016 | 17.12 | 17.99 | 17.12 | 17.59 | 228,083 | +0.55(+3.24%) |
Apr 05, 2016 | 16.94 | 17.22 | 16.88 | 17.03 | 106,120 | -0.01(-0.03%) |
Apr 04, 2016 | 17.11 | 17.38 | 16.91 | 17.04 | 96,894 | -0.09(-0.52%) |
Apr 01, 2016 | 17.70 | 17.92 | 17.01 | 17.13 | 216,101 | -0.67(-3.78%) |
Mar 31, 2016 | 17.62 | 17.93 | 17.50 | 17.80 | 343,081 | +0.09(+0.53%) |
Mar 30, 2016 | 17.74 | 17.91 | 17.10 | 17.71 | 227,838 | +0.16(+0.90%) |
Mar 29, 2016 | 17.47 | 17.56 | 17.16 | 17.55 | 187,132 | -0.03(-0.15%) |
Mar 28, 2016 | 17.57 | 17.84 | 17.52 | 17.57 | 169,949 | +0.07(+0.42%) |
Mar 24, 2016 | 17.62 | 17.50 | 17.50 | 17.50 | 209,048 | -0.27(-1.51%) |
Mar 23, 2016 | 17.70 | 18.01 | 17.61 | 17.77 | 163,156 | -0.18(-1.03%) |
Mar 22, 2016 | 17.61 | 18.11 | 17.40 | 17.95 | 126,523 | +0.26(+1.46%) |
Mar 21, 2016 | 17.67 | 18.02 | 17.37 | 17.70 | 207,064 | -0.32(-1.78%) |
Mar 18, 2016 | 17.79 | 18.15 | 17.39 | 18.02 | 522,969 | +0.20(+1.12%) |
Mar 17, 2016 | 17.36 | 17.98 | 17.11 | 17.82 | 248,448 | +0.59(+3.42%) |
Mar 16, 2016 | 16.52 | 17.35 | 16.52 | 17.23 | 196,933 | +0.71(+4.30%) |
Mar 15, 2016 | 16.74 | 16.74 | 16.07 | 16.52 | 160,526 | -0.34(-2.03%) |
Mar 14, 2016 | 16.24 | 17.25 | 15.92 | 16.86 | 297,698 | +0.62(+3.79%) |
Mar 11, 2016 | 16.28 | 16.40 | 15.53 | 16.24 | 406,098 | +0.21(+1.31%) |
Mar 10, 2016 | 16.12 | 16.27 | 15.55 | 16.03 | 191,475 | -0.08(-0.52%) |
Mar 09, 2016 | 16.04 | 16.18 | 15.66 | 16.12 | 307,330 | +0.23(+1.46%) |
Mar 08, 2016 | 16.39 | 16.39 | 15.66 | 15.89 | 468,362 | -0.49(-3.02%) |
Mar 07, 2016 | 16.18 | 16.53 | 16.14 | 16.38 | 198,240 | +0.26(+1.63%) |
Mar 04, 2016 | 16.14 | 16.25 | 15.79 | 16.12 | 438,455 | +0.05(+0.29%) |
Mar 03, 2016 | 15.92 | 16.28 | 15.91 | 16.07 | 215,631 | +0.18(+1.16%) |
Mar 02, 2016 | 15.52 | 16.10 | 15.28 | 15.89 | 201,414 | +0.42(+2.69%) |
Mar 01, 2016 | 16.26 | 16.26 | 15.25 | 15.47 | 214,402 | +0.01(+0.07%) |
Feb 29, 2016 | 15.41 | 15.62 | 15.00 | 15.46 | 198,290 | +0.21(+1.38%) |
Feb 26, 2016 | 15.79 | 15.79 | 15.18 | 15.25 | 232,232 | -0.16(-1.06%) |
Feb 25, 2016 | 15.26 | 15.76 | 14.73 | 15.41 | 368,264 | +0.17(+1.10%) |
Feb 24, 2016 | 14.47 | 15.40 | 14.21 | 15.24 | 528,950 | +0.47(+3.17%) |
Feb 23, 2016 | 14.73 | 15.21 | 14.39 | 14.78 | 333,674 | +0.74(+5.25%) |
Feb 22, 2016 | 13.75 | 14.24 | 13.55 | 14.04 | 253,277 | +0.49(+3.65%) |
Feb 19, 2016 | 13.88 | 14.13 | 13.18 | 13.54 | 245,820 | -0.36(-2.57%) |
Feb 18, 2016 | 13.86 | 14.07 | 13.25 | 13.90 | 254,809 | +0.29(+2.13%) |
Feb 17, 2016 | 13.31 | 13.99 | 13.04 | 13.61 | 773,016 | +0.73(+5.68%) |
Feb 16, 2016 | 12.68 | 13.03 | 12.50 | 12.88 | 388,904 | +0.47(+3.82%) |
Feb 12, 2016 | 11.97 | 12.41 | 12.41 | 12.41 | 299,319 | +0.57(+4.80%) |
Feb 11, 2016 | 12.15 | 12.40 | 11.28 | 11.84 | 457,524 | -0.65(-5.18%) |
Feb 10, 2016 | 12.37 | 12.75 | 11.89 | 12.49 | 370,428 | +0.19(+1.54%) |
Feb 09, 2016 | 12.07 | 12.61 | 11.84 | 12.30 | 571,782 | -0.02(-0.17%) |
Feb 08, 2016 | 13.15 | 13.25 | 12.26 | 12.32 | 357,857 | -1.18(-8.73%) |
Feb 05, 2016 | 14.05 | 14.20 | 13.34 | 13.50 | 243,258 | -0.73(-5.11%) |
Feb 04, 2016 | 14.07 | 14.33 | 13.95 | 14.22 | 308,841 | +0.21(+1.46%) |
Feb 03, 2016 | 13.59 | 14.08 | 13.13 | 14.02 | 331,336 | +0.49(+3.62%) |
Feb 02, 2016 | 13.47 | 13.95 | 13.25 | 13.53 | 638,125 | -0.01(-0.04%) |