Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.60 | 21.63 | 21.12 | 21.37 | 344,331 | -0.32(-1.46%) |
Feb 27, 2017 | 21.88 | 21.91 | 21.47 | 21.69 | 292,131 | -0.22(-1.01%) |
Feb 24, 2017 | 22.10 | 22.10 | 21.02 | 21.91 | 463,044 | +1.62(+7.98%) |
Feb 23, 2017 | 20.64 | 21.77 | 19.12 | 20.29 | 829,332 | -1.56(-7.12%) |
Feb 22, 2017 | 21.91 | 21.95 | 21.34 | 21.85 | 262,856 | -0.16(-0.72%) |
Feb 21, 2017 | 21.82 | 22.20 | 21.77 | 22.01 | 218,532 | +0.19(+0.87%) |
Feb 17, 2017 | 21.82 | 21.82 | 21.82 | 0 | -0.38(-1.72%) | |
Feb 16, 2017 | 22.04 | 22.23 | 21.75 | 22.20 | 165,079 | +0.22(+1.01%) |
Feb 15, 2017 | 21.72 | 22.18 | 21.69 | 21.98 | 203,780 | +0.10(+0.44%) |
Feb 14, 2017 | 22.07 | 22.07 | 21.69 | 21.88 | 141,289 | -0.35(-1.57%) |
Feb 13, 2017 | 21.91 | 22.23 | 21.91 | 22.23 | 229,830 | +0.41(+1.89%) |
Feb 10, 2017 | 21.95 | 22.07 | 21.60 | 21.82 | 214,064 | +0.00(+0.00%) |
Feb 09, 2017 | 21.66 | 21.91 | 21.63 | 21.82 | 176,933 | +0.25(+1.18%) |
Feb 08, 2017 | 21.44 | 21.66 | 21.34 | 21.56 | 132,751 | -0.03(-0.15%) |
Feb 07, 2017 | 21.37 | 21.60 | 21.25 | 21.60 | 154,934 | +0.25(+1.19%) |
Feb 06, 2017 | 21.53 | 21.58 | 21.31 | 21.34 | 173,378 | -0.25(-1.18%) |
Feb 03, 2017 | 21.28 | 21.60 | 21.25 | 21.60 | 138,030 | +0.32(+1.49%) |
Feb 02, 2017 | 21.53 | 21.53 | 21.21 | 21.28 | 160,125 | -0.25(-1.18%) |
Feb 01, 2017 | 21.69 | 21.72 | 21.28 | 21.53 | 153,638 | -0.03(-0.15%) |
Jan 31, 2017 | 21.41 | 21.61 | 21.17 | 21.56 | 226,718 | +0.03(+0.15%) |
Jan 30, 2017 | 21.98 | 22.01 | 21.50 | 21.53 | 219,965 | -0.70(-3.14%) |
Jan 27, 2017 | 22.14 | 22.26 | 22.04 | 22.23 | 251,100 | +0.10(+0.43%) |
Jan 26, 2017 | 21.95 | 22.20 | 21.75 | 22.14 | 184,105 | +0.13(+0.58%) |
Jan 25, 2017 | 21.75 | 22.26 | 21.69 | 22.01 | 191,546 | +0.48(+2.21%) |
Jan 24, 2017 | 20.96 | 21.60 | 20.96 | 21.53 | 170,394 | +0.70(+3.35%) |
Jan 23, 2017 | 20.64 | 20.90 | 20.61 | 20.83 | 183,510 | +0.06(+0.31%) |
Jan 20, 2017 | 20.52 | 20.99 | 20.45 | 20.77 | 181,683 | +0.29(+1.40%) |
Jan 19, 2017 | 20.52 | 20.71 | 20.33 | 20.48 | 177,362 | +0.03(+0.16%) |
Jan 18, 2017 | 20.52 | 20.64 | 20.33 | 20.45 | 161,649 | -0.13(-0.62%) |
Jan 17, 2017 | 20.71 | 20.71 | 20.30 | 20.58 | 182,892 | -0.32(-1.52%) |
Jan 13, 2017 | 20.90 | 20.90 | 20.90 | 0 | +0.19(+0.92%) | |
Jan 12, 2017 | 21.18 | 21.28 | 20.36 | 20.71 | 187,772 | -0.73(-3.41%) |
Jan 11, 2017 | 21.15 | 21.44 | 20.99 | 21.44 | 237,116 | +0.22(+1.05%) |
Jan 10, 2017 | 20.93 | 21.25 | 20.71 | 21.21 | 290,357 | +0.38(+1.83%) |
Jan 09, 2017 | 20.64 | 21.09 | 20.48 | 20.83 | 411,401 | +0.06(+0.31%) |
Jan 06, 2017 | 21.06 | 21.21 | 20.74 | 20.77 | 126,179 | -0.25(-1.21%) |
Jan 05, 2017 | 21.63 | 21.66 | 20.77 | 21.02 | 230,743 | -0.64(-2.93%) |
Jan 04, 2017 | 21.25 | 21.70 | 21.12 | 21.66 | 228,254 | +0.48(+2.25%) |
Jan 03, 2017 | 21.25 | 21.41 | 20.93 | 21.18 | 216,734 | +0.19(+0.91%) |
Dec 30, 2016 | 20.99 | 20.99 | 20.99 | 0 | -0.32(-1.49%) | |
Dec 29, 2016 | 21.28 | 21.44 | 21.15 | 21.31 | 94,242 | +0.10(+0.45%) |
Dec 28, 2016 | 21.47 | 21.50 | 21.09 | 21.21 | 132,512 | -0.19(-0.89%) |
Dec 27, 2016 | 21.18 | 21.53 | 21.15 | 21.41 | 133,233 | +0.29(+1.35%) |
Dec 23, 2016 | 21.12 | 21.12 | 21.12 | 0 | +0.29(+1.37%) | |
Dec 22, 2016 | 21.02 | 21.36 | 20.83 | 20.83 | 173,096 | -0.19(-0.91%) |
Dec 21, 2016 | 21.18 | 21.37 | 20.99 | 21.02 | 152,470 | -0.25(-1.19%) |
Dec 20, 2016 | 21.02 | 21.28 | 20.93 | 21.28 | 314,014 | +0.48(+2.29%) |
Dec 19, 2016 | 20.74 | 21.09 | 20.48 | 20.80 | 250,802 | +0.03(+0.15%) |
Dec 16, 2016 | 20.87 | 21.15 | 20.67 | 20.77 | 621,004 | -0.03(-0.15%) |
Dec 15, 2016 | 20.77 | 20.96 | 20.48 | 20.80 | 281,109 | +0.10(+0.46%) |
Dec 14, 2016 | 20.71 | 21.12 | 20.67 | 20.71 | 215,273 | -0.06(-0.31%) |
Dec 13, 2016 | 20.99 | 21.28 | 20.71 | 20.77 | 266,184 | -0.22(-1.06%) |
Dec 12, 2016 | 21.02 | 21.21 | 20.83 | 20.99 | 370,830 | +0.00(+0.00%) |
Dec 09, 2016 | 20.93 | 21.21 | 20.80 | 20.99 | 417,801 | +0.06(+0.30%) |
Dec 08, 2016 | 20.74 | 20.96 | 20.67 | 20.93 | 379,416 | +0.16(+0.76%) |
Dec 07, 2016 | 20.71 | 20.83 | 20.61 | 20.77 | 286,010 | -0.03(-0.15%) |
Dec 06, 2016 | 20.83 | 20.93 | 20.58 | 20.80 | 266,659 | -0.06(-0.30%) |
Dec 05, 2016 | 20.80 | 21.21 | 20.55 | 20.87 | 241,786 | +0.22(+1.08%) |
Dec 02, 2016 | 20.71 | 20.77 | 20.42 | 20.64 | 150,197 | -0.13(-0.61%) |
Dec 01, 2016 | 20.99 | 21.28 | 20.55 | 20.77 | 212,292 | -0.13(-0.61%) |
Nov 30, 2016 | 21.18 | 21.28 | 20.67 | 20.90 | 192,539 | -0.11(-0.51%) |
Nov 29, 2016 | 21.20 | 21.20 | 20.25 | 21.01 | 234,819 | -0.19(-0.90%) |
Nov 28, 2016 | 21.32 | 21.37 | 21.02 | 21.20 | 185,403 | -0.25(-1.18%) |
Nov 25, 2016 | 21.16 | 21.45 | 20.97 | 21.45 | 80,142 | +0.32(+1.50%) |
Nov 23, 2016 | 21.13 | 21.13 | 21.13 | 0 | +0.22(+1.06%) | |
Nov 22, 2016 | 20.85 | 20.94 | 20.64 | 20.91 | 268,545 | +0.09(+0.46%) |
Nov 21, 2016 | 20.82 | 20.97 | 20.63 | 20.82 | 247,957 | +0.06(+0.30%) |
Nov 18, 2016 | 20.88 | 20.91 | 20.69 | 20.75 | 243,402 | -0.03(-0.15%) |
Nov 17, 2016 | 20.63 | 20.88 | 20.63 | 20.78 | 190,448 | +0.28(+1.39%) |
Nov 16, 2016 | 20.40 | 20.50 | 20.21 | 20.50 | 213,325 | +0.06(+0.31%) |
Nov 15, 2016 | 21.20 | 21.20 | 20.37 | 20.44 | 257,843 | -0.47(-2.27%) |
Nov 14, 2016 | 20.40 | 20.94 | 20.37 | 20.91 | 326,144 | +0.54(+2.64%) |
Nov 11, 2016 | 19.23 | 20.37 | 19.23 | 20.37 | 463,039 | +1.15(+6.01%) |
Nov 10, 2016 | 18.95 | 19.36 | 18.54 | 19.22 | 425,293 | +0.36(+1.93%) |
Nov 09, 2016 | 17.94 | 19.04 | 17.81 | 18.85 | 244,745 | +0.92(+5.11%) |
Nov 08, 2016 | 17.87 | 18.16 | 17.76 | 17.94 | 127,496 | +0.00(+0.00%) |
Nov 07, 2016 | 17.78 | 18.03 | 17.65 | 17.94 | 159,940 | +0.51(+2.90%) |
Nov 04, 2016 | 17.40 | 18.23 | 17.40 | 17.43 | 245,763 | +0.00(+0.00%) |
Nov 03, 2016 | 18.19 | 18.19 | 17.37 | 17.43 | 296,408 | -0.63(-3.50%) |
Nov 02, 2016 | 18.38 | 18.52 | 18.06 | 18.06 | 182,443 | -0.32(-1.72%) |
Nov 01, 2016 | 19.04 | 19.10 | 18.06 | 18.38 | 234,397 | -0.57(-3.00%) |
Oct 31, 2016 | 18.73 | 18.98 | 18.44 | 18.95 | 244,110 | +0.32(+1.70%) |
Oct 28, 2016 | 18.60 | 18.73 | 18.51 | 18.63 | 152,611 | -0.03(-0.17%) |
Oct 27, 2016 | 18.51 | 18.70 | 18.38 | 18.66 | 178,540 | +0.22(+1.20%) |
Oct 26, 2016 | 18.54 | 18.70 | 18.28 | 18.44 | 234,554 | -0.25(-1.35%) |
Oct 25, 2016 | 18.85 | 18.85 | 18.44 | 18.70 | 213,453 | -0.16(-0.84%) |
Oct 24, 2016 | 18.82 | 19.04 | 18.51 | 18.85 | 192,912 | +0.16(+0.85%) |
Oct 21, 2016 | 18.09 | 18.73 | 18.09 | 18.70 | 178,230 | +0.41(+2.25%) |
Oct 20, 2016 | 18.06 | 18.44 | 18.03 | 18.28 | 127,199 | +0.03(+0.17%) |
Oct 19, 2016 | 18.54 | 18.54 | 18.14 | 18.25 | 187,794 | -0.22(-1.20%) |
Oct 18, 2016 | 18.73 | 18.89 | 18.41 | 18.47 | 182,019 | -0.06(-0.34%) |
Oct 17, 2016 | 18.51 | 18.57 | 18.28 | 18.54 | 113,843 | -0.03(-0.17%) |
Oct 14, 2016 | 18.66 | 18.79 | 18.51 | 18.57 | 108,534 | +0.03(+0.17%) |
Oct 13, 2016 | 18.66 | 18.66 | 18.38 | 18.54 | 121,411 | -0.19(-1.01%) |
Oct 12, 2016 | 18.63 | 19.20 | 18.60 | 18.73 | 105,061 | +0.06(+0.34%) |
Oct 11, 2016 | 18.95 | 19.04 | 18.60 | 18.66 | 188,284 | -0.28(-1.50%) |
Oct 10, 2016 | 18.73 | 19.04 | 18.73 | 18.95 | 82,575 | +0.23(+1.22%) |
Oct 07, 2016 | 19.39 | 19.39 | 18.68 | 18.72 | 432,618 | -0.72(-3.71%) |
Oct 06, 2016 | 19.30 | 19.46 | 19.11 | 19.44 | 212,401 | +0.16(+0.82%) |
Oct 05, 2016 | 19.01 | 19.49 | 18.89 | 19.28 | 251,347 | +0.37(+1.94%) |
Oct 04, 2016 | 18.42 | 18.97 | 18.42 | 18.92 | 333,276 | +0.46(+2.50%) |
Oct 03, 2016 | 18.17 | 18.49 | 17.94 | 18.46 | 207,193 | +0.22(+1.21%) |
Sep 30, 2016 | 17.97 | 18.36 | 17.90 | 18.23 | 272,630 | +0.38(+2.13%) |
Sep 29, 2016 | 17.93 | 18.04 | 17.84 | 17.85 | 104,549 | -0.09(-0.49%) |
Sep 28, 2016 | 17.96 | 18.03 | 17.80 | 17.94 | 145,999 | +0.03(+0.14%) |
Sep 27, 2016 | 17.76 | 17.97 | 17.69 | 17.92 | 122,833 | +0.18(+1.03%) |
Sep 26, 2016 | 17.84 | 17.98 | 17.63 | 17.73 | 155,224 | -0.24(-1.34%) |
Sep 23, 2016 | 18.17 | 18.25 | 17.94 | 17.97 | 172,687 | -0.24(-1.32%) |
Sep 22, 2016 | 18.10 | 18.32 | 18.10 | 18.21 | 207,591 | +0.15(+0.84%) |
Sep 21, 2016 | 18.01 | 18.22 | 17.87 | 18.06 | 165,499 | +0.09(+0.49%) |
Sep 20, 2016 | 17.97 | 18.17 | 17.91 | 17.97 | 270,627 | +0.04(+0.21%) |
Sep 19, 2016 | 17.96 | 18.13 | 17.81 | 17.94 | 158,849 | +0.12(+0.67%) |
Sep 16, 2016 | 17.53 | 17.82 | 17.24 | 17.82 | 402,748 | +0.38(+2.18%) |
Sep 15, 2016 | 17.30 | 17.56 | 17.25 | 17.44 | 108,061 | +0.16(+0.95%) |
Sep 14, 2016 | 17.30 | 17.31 | 17.15 | 17.27 | 147,523 | +0.04(+0.22%) |
Sep 13, 2016 | 17.27 | 17.37 | 17.16 | 17.23 | 208,639 | -0.22(-1.27%) |
Sep 12, 2016 | 16.98 | 17.46 | 16.77 | 17.46 | 334,706 | +0.46(+2.68%) |
Sep 09, 2016 | 17.56 | 17.56 | 16.99 | 17.00 | 254,507 | -0.73(-4.14%) |
Sep 08, 2016 | 18.22 | 18.22 | 17.65 | 17.73 | 150,540 | -0.49(-2.71%) |
Sep 07, 2016 | 18.34 | 18.49 | 18.16 | 18.23 | 142,633 | -0.15(-0.79%) |
Sep 06, 2016 | 18.39 | 18.44 | 18.07 | 18.37 | 157,958 | +0.03(+0.17%) |
Sep 02, 2016 | 18.13 | 18.34 | 18.34 | 18.34 | 233,607 | +0.23(+1.29%) |
Sep 01, 2016 | 17.85 | 18.13 | 17.72 | 18.11 | 176,278 | +0.20(+1.13%) |
Aug 31, 2016 | 17.80 | 18.07 | 17.53 | 17.91 | 343,112 | +0.08(+0.46%) |
Aug 30, 2016 | 17.72 | 17.82 | 17.61 | 17.82 | 92,053 | +0.13(+0.71%) |
Aug 29, 2016 | 17.54 | 17.75 | 17.51 | 17.70 | 74,887 | +0.18(+1.05%) |
Aug 26, 2016 | 17.68 | 17.77 | 17.40 | 17.51 | 72,837 | -0.15(-0.86%) |
Aug 25, 2016 | 17.58 | 17.75 | 17.51 | 17.66 | 117,720 | -0.04(-0.21%) |
Aug 24, 2016 | 17.62 | 17.78 | 17.54 | 17.70 | 135,737 | +0.07(+0.39%) |
Aug 23, 2016 | 17.53 | 17.72 | 17.32 | 17.63 | 94,873 | +0.11(+0.65%) |
Aug 22, 2016 | 17.41 | 17.54 | 17.25 | 17.52 | 110,358 | +0.02(+0.11%) |
Aug 19, 2016 | 17.43 | 17.57 | 17.12 | 17.50 | 193,763 | +0.06(+0.36%) |
Aug 18, 2016 | 17.28 | 17.49 | 17.22 | 17.44 | 126,181 | +0.21(+1.21%) |
Aug 17, 2016 | 17.15 | 17.39 | 16.98 | 17.23 | 154,141 | +0.12(+0.70%) |
Aug 16, 2016 | 17.27 | 17.36 | 17.10 | 17.11 | 131,495 | -0.18(-1.03%) |
Aug 15, 2016 | 17.11 | 17.42 | 17.11 | 17.29 | 131,680 | +0.06(+0.37%) |
Aug 12, 2016 | 17.35 | 17.35 | 17.12 | 17.22 | 80,888 | -0.22(-1.27%) |
Aug 11, 2016 | 17.37 | 17.58 | 17.21 | 17.44 | 151,822 | +0.14(+0.80%) |
Aug 10, 2016 | 17.25 | 17.32 | 17.15 | 17.30 | 159,278 | +0.08(+0.44%) |
Aug 09, 2016 | 17.27 | 17.35 | 17.10 | 17.23 | 187,722 | -0.01(-0.07%) |
Aug 08, 2016 | 16.89 | 17.27 | 16.82 | 17.24 | 237,693 | +0.39(+2.33%) |
Aug 05, 2016 | 16.29 | 16.95 | 16.29 | 16.85 | 292,516 | +0.56(+3.42%) |
Aug 04, 2016 | 16.73 | 16.75 | 16.02 | 16.29 | 311,366 | -0.35(-2.09%) |
Aug 03, 2016 | 16.61 | 16.67 | 16.51 | 16.64 | 151,064 | -0.01(-0.08%) |
Aug 02, 2016 | 16.76 | 16.95 | 16.53 | 16.65 | 181,338 | -0.09(-0.57%) |
Aug 01, 2016 | 16.68 | 16.87 | 16.53 | 16.75 | 202,081 | -0.01(-0.04%) |
Jul 29, 2016 | 16.82 | 16.90 | 16.69 | 16.75 | 191,257 | -0.08(-0.45%) |
Jul 28, 2016 | 16.75 | 16.95 | 16.73 | 16.83 | 156,447 | +0.03(+0.19%) |
Jul 27, 2016 | 16.91 | 16.92 | 16.75 | 16.80 | 371,820 | -0.03(-0.15%) |
Jul 26, 2016 | 16.79 | 16.96 | 16.71 | 16.82 | 125,653 | +0.03(+0.15%) |
Jul 25, 2016 | 16.79 | 16.86 | 16.75 | 16.80 | 94,860 | +0.01(+0.04%) |
Jul 22, 2016 | 16.76 | 16.99 | 16.61 | 16.79 | 136,018 | +0.01(+0.08%) |
Jul 21, 2016 | 17.15 | 17.19 | 16.67 | 16.78 | 219,349 | -0.44(-2.54%) |
Jul 20, 2016 | 17.42 | 17.42 | 17.19 | 17.22 | 300,350 | -0.22(-1.23%) |
Jul 19, 2016 | 17.67 | 17.69 | 17.42 | 17.43 | 194,591 | -0.18(-1.04%) |
Jul 18, 2016 | 17.73 | 17.81 | 17.54 | 17.61 | 159,377 | -0.17(-0.96%) |
Jul 15, 2016 | 17.85 | 17.99 | 17.69 | 17.78 | 175,324 | +0.08(+0.43%) |
Jul 14, 2016 | 18.16 | 18.16 | 17.66 | 17.71 | 120,560 | -0.27(-1.51%) |
Jul 13, 2016 | 17.95 | 18.16 | 17.82 | 17.98 | 256,383 | +0.15(+0.85%) |
Jul 12, 2016 | 17.72 | 17.97 | 17.09 | 17.83 | 175,942 | +0.19(+1.08%) |
Jul 11, 2016 | 17.35 | 17.82 | 17.25 | 17.64 | 201,430 | +0.29(+1.68%) |
Jul 08, 2016 | 17.08 | 17.39 | 16.98 | 17.35 | 383,617 | +0.37(+2.16%) |
Jul 07, 2016 | 17.10 | 17.21 | 16.92 | 16.98 | 186,743 | -0.09(-0.56%) |
Jul 05, 2016 | 17.18 | 17.18 | 16.92 | 17.08 | 163,468 | -0.16(-0.92%) |
Jul 01, 2016 | 17.46 | 17.23 | 17.23 | 17.23 | 177,813 | -0.17(-0.98%) |
Jun 30, 2016 | 16.80 | 17.41 | 16.75 | 17.41 | 278,968 | +0.61(+3.62%) |
Jun 29, 2016 | 16.58 | 16.86 | 16.56 | 16.80 | 173,612 | +0.39(+2.39%) |
Jun 28, 2016 | 16.74 | 16.87 | 16.38 | 16.41 | 280,395 | -0.16(-0.99%) |
Jun 27, 2016 | 16.48 | 16.79 | 16.32 | 16.57 | 600,499 | -0.05(-0.30%) |
Jun 24, 2016 | 16.19 | 16.98 | 16.19 | 16.62 | 429,572 | -0.37(-2.20%) |
Jun 23, 2016 | 16.73 | 17.01 | 16.73 | 16.99 | 163,835 | +0.44(+2.68%) |
Jun 22, 2016 | 16.54 | 16.70 | 16.43 | 16.55 | 177,348 | +0.08(+0.50%) |
Jun 21, 2016 | 16.61 | 16.77 | 16.39 | 16.47 | 147,476 | -0.12(-0.72%) |
Jun 20, 2016 | 16.58 | 16.79 | 16.54 | 16.59 | 197,186 | +0.23(+1.43%) |
Jun 17, 2016 | 16.49 | 16.54 | 16.28 | 16.35 | 403,218 | -0.08(-0.46%) |
Jun 16, 2016 | 16.31 | 16.49 | 16.18 | 16.43 | 192,870 | -0.03(-0.19%) |
Jun 15, 2016 | 16.76 | 16.81 | 16.45 | 16.46 | 190,829 | -0.16(-0.99%) |
Jun 14, 2016 | 16.87 | 16.87 | 16.41 | 16.63 | 237,378 | -0.24(-1.43%) |
Jun 13, 2016 | 17.11 | 17.15 | 16.82 | 16.87 | 136,198 | -0.30(-1.77%) |
Jun 10, 2016 | 17.32 | 17.41 | 17.14 | 17.17 | 100,331 | -0.34(-1.95%) |
Jun 09, 2016 | 17.44 | 17.56 | 17.27 | 17.51 | 98,929 | -0.04(-0.25%) |
Jun 08, 2016 | 17.36 | 17.60 | 17.28 | 17.56 | 172,147 | +0.24(+1.39%) |
Jun 07, 2016 | 17.32 | 17.49 | 17.23 | 17.32 | 151,187 | -0.02(-0.11%) |
Jun 06, 2016 | 17.40 | 17.55 | 17.26 | 17.34 | 273,357 | -0.10(-0.58%) |
Jun 03, 2016 | 17.57 | 17.57 | 17.27 | 17.44 | 125,610 | -0.14(-0.82%) |
Jun 02, 2016 | 17.55 | 17.59 | 17.24 | 17.58 | 159,966 | -0.09(-0.50%) |
Jun 01, 2016 | 17.27 | 17.75 | 17.16 | 17.67 | 209,022 | +0.38(+2.19%) |
May 31, 2016 | 17.61 | 17.61 | 17.10 | 17.29 | 463,603 | -0.32(-1.79%) |
May 27, 2016 | 17.57 | 17.61 | 17.61 | 17.61 | 312,781 | +0.09(+0.50%) |
May 26, 2016 | 17.68 | 17.88 | 17.49 | 17.52 | 238,304 | -0.23(-1.31%) |
May 25, 2016 | 17.80 | 17.92 | 17.66 | 17.75 | 184,275 | +0.02(+0.11%) |
May 24, 2016 | 17.33 | 17.78 | 17.33 | 17.73 | 192,494 | +0.55(+3.19%) |
May 23, 2016 | 17.24 | 17.38 | 17.01 | 17.18 | 152,601 | -0.06(-0.37%) |
May 20, 2016 | 17.10 | 17.37 | 16.99 | 17.25 | 194,943 | +0.27(+1.60%) |
May 19, 2016 | 17.03 | 17.03 | 16.75 | 16.98 | 175,611 | -0.23(-1.32%) |
May 18, 2016 | 17.05 | 17.36 | 16.93 | 17.20 | 292,259 | +0.04(+0.22%) |
May 17, 2016 | 17.81 | 17.81 | 17.01 | 17.17 | 340,304 | -0.65(-3.64%) |
May 16, 2016 | 17.46 | 18.00 | 17.42 | 17.81 | 322,923 | +0.26(+1.51%) |
May 13, 2016 | 17.17 | 17.93 | 17.17 | 17.55 | 248,296 | +0.32(+1.87%) |
May 12, 2016 | 17.44 | 17.57 | 17.18 | 17.23 | 203,366 | -0.16(-0.91%) |
May 11, 2016 | 17.80 | 17.83 | 17.39 | 17.39 | 192,399 | -0.42(-2.34%) |
May 10, 2016 | 17.49 | 18.03 | 17.40 | 17.80 | 252,488 | +0.29(+1.66%) |
May 09, 2016 | 17.64 | 17.75 | 17.39 | 17.51 | 431,174 | -0.13(-0.75%) |
May 06, 2016 | 17.54 | 17.75 | 17.41 | 17.64 | 437,617 | +0.01(+0.07%) |
May 05, 2016 | 16.34 | 17.73 | 16.33 | 17.63 | 372,087 | +1.47(+9.08%) |
May 04, 2016 | 16.47 | 16.68 | 16.05 | 16.16 | 456,632 | -0.35(-2.10%) |
May 03, 2016 | 16.78 | 16.88 | 16.46 | 16.51 | 171,414 | -0.39(-2.31%) |
May 02, 2016 | 16.79 | 16.99 | 16.62 | 16.90 | 256,991 | +0.19(+1.13%) |
Apr 29, 2016 | 16.75 | 16.97 | 16.51 | 16.71 | 477,047 | +0.01(+0.08%) |
Apr 28, 2016 | 17.02 | 17.20 | 16.65 | 16.70 | 182,506 | -0.45(-2.61%) |
Apr 27, 2016 | 17.00 | 17.29 | 16.91 | 17.15 | 354,393 | +0.10(+0.59%) |
Apr 26, 2016 | 16.83 | 17.06 | 16.78 | 17.05 | 435,830 | +0.30(+1.81%) |
Apr 25, 2016 | 17.26 | 17.26 | 16.63 | 16.74 | 233,022 | -0.61(-3.52%) |
Apr 22, 2016 | 17.04 | 17.49 | 17.04 | 17.35 | 251,269 | +0.34(+2.00%) |
Apr 21, 2016 | 17.10 | 17.28 | 17.00 | 17.01 | 321,902 | -0.09(-0.52%) |
Apr 20, 2016 | 17.00 | 17.20 | 16.86 | 17.10 | 194,152 | +0.16(+0.93%) |
Apr 19, 2016 | 17.27 | 17.35 | 16.94 | 16.94 | 256,460 | -0.23(-1.32%) |
Apr 18, 2016 | 17.17 | 17.25 | 17.10 | 17.17 | 189,849 | -0.01(-0.07%) |
Apr 15, 2016 | 17.30 | 17.39 | 17.10 | 17.18 | 166,784 | -0.20(-1.16%) |
Apr 14, 2016 | 17.22 | 17.53 | 16.83 | 17.39 | 311,443 | +0.14(+0.84%) |
Apr 13, 2016 | 16.80 | 17.27 | 16.80 | 17.24 | 416,543 | +0.46(+2.74%) |
Apr 12, 2016 | 16.73 | 17.05 | 16.73 | 16.78 | 292,172 | +0.05(+0.30%) |
Apr 11, 2016 | 16.98 | 17.21 | 16.72 | 16.73 | 296,943 | -0.13(-0.78%) |
Apr 08, 2016 | 16.68 | 17.18 | 16.62 | 16.86 | 518,980 | +0.26(+1.56%) |
Apr 07, 2016 | 16.76 | 17.13 | 16.55 | 16.60 | 693,730 | -0.35(-2.08%) |
Apr 06, 2016 | 16.91 | 17.01 | 16.76 | 16.96 | 475,906 | -0.01(-0.04%) |
Apr 05, 2016 | 17.01 | 17.44 | 16.91 | 16.96 | 350,129 | -0.17(-0.99%) |
Apr 04, 2016 | 17.80 | 17.81 | 17.10 | 17.13 | 411,084 | -0.64(-3.58%) |
Apr 01, 2016 | 17.54 | 17.82 | 17.43 | 17.77 | 209,555 | +0.13(+0.71%) |
Mar 31, 2016 | 17.53 | 17.75 | 17.45 | 17.64 | 328,777 | +0.13(+0.72%) |
Mar 30, 2016 | 17.74 | 17.82 | 17.35 | 17.52 | 213,460 | -0.14(-0.79%) |
Mar 29, 2016 | 16.83 | 17.66 | 16.83 | 17.66 | 302,036 | +0.79(+4.67%) |
Mar 28, 2016 | 16.95 | 17.05 | 16.78 | 16.87 | 194,257 | -0.10(-0.59%) |
Mar 24, 2016 | 16.76 | 16.97 | 16.97 | 16.97 | 137,427 | +0.15(+0.90%) |
Mar 23, 2016 | 17.25 | 17.25 | 16.74 | 16.82 | 350,664 | -0.43(-2.48%) |
Mar 22, 2016 | 17.03 | 17.57 | 16.96 | 17.25 | 264,110 | +0.16(+0.96%) |
Mar 21, 2016 | 17.01 | 17.34 | 16.77 | 17.08 | 351,248 | -0.03(-0.18%) |
Mar 18, 2016 | 16.90 | 17.32 | 16.81 | 17.11 | 604,832 | +0.33(+1.99%) |
Mar 17, 2016 | 16.37 | 16.95 | 16.37 | 16.78 | 244,601 | +0.37(+2.27%) |
Mar 16, 2016 | 15.97 | 16.53 | 15.97 | 16.41 | 149,200 | +0.36(+2.24%) |
Mar 15, 2016 | 16.31 | 16.40 | 16.02 | 16.05 | 182,054 | -0.40(-2.45%) |
Mar 14, 2016 | 15.97 | 16.69 | 15.86 | 16.45 | 442,794 | +0.53(+3.32%) |
Mar 11, 2016 | 15.99 | 16.06 | 15.80 | 15.92 | 423,933 | +0.05(+0.32%) |
Mar 10, 2016 | 16.08 | 16.08 | 15.76 | 15.87 | 191,880 | -0.10(-0.63%) |
Mar 09, 2016 | 16.06 | 16.15 | 15.91 | 15.97 | 261,712 | -0.03(-0.16%) |
Mar 08, 2016 | 16.23 | 16.23 | 15.65 | 16.00 | 354,499 | -0.28(-1.74%) |
Mar 07, 2016 | 15.89 | 16.31 | 15.88 | 16.28 | 347,807 | +0.34(+2.13%) |
Mar 04, 2016 | 15.92 | 16.01 | 15.58 | 15.94 | 263,280 | -0.05(-0.32%) |
Mar 03, 2016 | 15.92 | 16.26 | 15.92 | 15.99 | 308,171 | +0.08(+0.47%) |
Mar 02, 2016 | 15.96 | 16.08 | 15.77 | 15.92 | 263,675 | -0.16(-0.98%) |