Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.88 | 22.98 | 21.06 | 21.70 | 440,020 | -1.28(-5.57%) |
Feb 27, 2017 | 22.44 | 23.18 | 22.24 | 22.98 | 250,237 | +0.54(+2.41%) |
Feb 24, 2017 | 22.19 | 22.44 | 21.99 | 22.44 | 87,916 | +0.10(+0.44%) |
Feb 23, 2017 | 22.54 | 22.59 | 21.70 | 22.34 | 250,625 | -0.10(-0.44%) |
Feb 22, 2017 | 22.49 | 22.54 | 22.24 | 22.44 | 78,314 | -0.15(-0.65%) |
Feb 21, 2017 | 22.24 | 22.63 | 22.24 | 22.59 | 118,183 | +0.44(+2.00%) |
Feb 17, 2017 | 22.14 | 22.14 | 22.14 | 0 | -0.20(-0.88%) | |
Feb 16, 2017 | 22.29 | 22.68 | 22.24 | 22.34 | 151,749 | +0.05(+0.22%) |
Feb 15, 2017 | 22.04 | 22.39 | 21.95 | 22.29 | 139,286 | +0.20(+0.89%) |
Feb 14, 2017 | 22.04 | 22.24 | 21.95 | 22.09 | 177,262 | -0.05(-0.22%) |
Feb 13, 2017 | 22.19 | 22.49 | 21.90 | 22.14 | 142,925 | +0.00(+0.00%) |
Feb 10, 2017 | 21.85 | 22.22 | 21.60 | 22.14 | 143,396 | +0.39(+1.81%) |
Feb 09, 2017 | 21.50 | 21.85 | 21.36 | 21.75 | 161,190 | +0.25(+1.14%) |
Feb 08, 2017 | 21.50 | 21.65 | 21.26 | 21.50 | 177,585 | +0.00(+0.00%) |
Feb 07, 2017 | 21.55 | 21.75 | 21.45 | 21.50 | 120,055 | +0.00(+0.00%) |
Feb 06, 2017 | 21.80 | 22.04 | 21.40 | 21.50 | 135,302 | -0.34(-1.58%) |
Feb 03, 2017 | 21.60 | 21.95 | 21.16 | 21.85 | 147,946 | +0.49(+2.30%) |
Feb 02, 2017 | 21.31 | 21.50 | 21.11 | 21.36 | 167,005 | +0.00(+0.00%) |
Feb 01, 2017 | 21.95 | 21.99 | 21.31 | 21.36 | 150,927 | +0.39(+1.88%) |
Jan 31, 2017 | 21.01 | 21.08 | 20.67 | 20.96 | 119,207 | -0.15(-0.70%) |
Jan 30, 2017 | 21.16 | 21.31 | 20.76 | 21.11 | 160,137 | -0.15(-0.69%) |
Jan 27, 2017 | 21.16 | 21.40 | 21.06 | 21.26 | 110,530 | +0.10(+0.47%) |
Jan 26, 2017 | 21.31 | 21.36 | 21.11 | 21.16 | 106,953 | -0.10(-0.46%) |
Jan 25, 2017 | 21.55 | 21.75 | 21.26 | 21.26 | 266,427 | -0.05(-0.23%) |
Jan 24, 2017 | 21.26 | 21.45 | 20.86 | 21.31 | 304,665 | +0.15(+0.70%) |
Jan 23, 2017 | 21.21 | 21.36 | 20.81 | 21.16 | 128,221 | -0.10(-0.46%) |
Jan 20, 2017 | 21.55 | 21.70 | 21.04 | 21.26 | 209,732 | -0.25(-1.14%) |
Jan 19, 2017 | 21.95 | 22.04 | 21.45 | 21.50 | 101,864 | -0.34(-1.58%) |
Jan 18, 2017 | 21.55 | 21.99 | 21.45 | 21.85 | 87,643 | +0.34(+1.60%) |
Jan 17, 2017 | 21.90 | 21.95 | 21.50 | 21.50 | 99,032 | -0.49(-2.24%) |
Jan 13, 2017 | 21.99 | 21.99 | 21.99 | 0 | -0.10(-0.45%) | |
Jan 12, 2017 | 22.59 | 22.59 | 21.90 | 22.09 | 84,103 | -0.54(-2.39%) |
Jan 11, 2017 | 22.63 | 22.78 | 22.54 | 22.63 | 151,187 | -0.05(-0.22%) |
Jan 10, 2017 | 22.54 | 22.93 | 22.19 | 22.68 | 169,533 | +0.20(+0.88%) |
Jan 09, 2017 | 22.78 | 22.98 | 22.49 | 22.49 | 169,165 | -0.39(-1.72%) |
Jan 06, 2017 | 23.03 | 23.03 | 22.78 | 22.88 | 109,884 | -0.10(-0.43%) |
Jan 05, 2017 | 23.42 | 23.52 | 22.73 | 22.98 | 121,664 | -0.49(-2.10%) |
Jan 04, 2017 | 23.47 | 23.62 | 23.18 | 23.47 | 359,262 | +0.15(+0.63%) |
Jan 03, 2017 | 23.42 | 23.67 | 23.13 | 23.32 | 108,995 | +0.20(+0.85%) |
Dec 30, 2016 | 23.13 | 23.13 | 23.13 | 0 | -0.10(-0.42%) | |
Dec 29, 2016 | 23.23 | 23.37 | 22.98 | 23.23 | 114,437 | +0.05(+0.21%) |
Dec 28, 2016 | 23.52 | 23.63 | 22.98 | 23.18 | 89,453 | -0.25(-1.05%) |
Dec 27, 2016 | 23.37 | 23.52 | 23.13 | 23.42 | 111,894 | +0.15(+0.63%) |
Dec 23, 2016 | 23.27 | 23.27 | 23.27 | 0 | +0.15(+0.64%) | |
Dec 22, 2016 | 23.62 | 23.62 | 23.00 | 23.13 | 266,305 | -0.49(-2.08%) |
Dec 21, 2016 | 23.47 | 23.72 | 23.23 | 23.62 | 255,336 | +0.20(+0.84%) |
Dec 20, 2016 | 23.42 | 23.52 | 22.93 | 23.42 | 117,979 | +0.20(+0.85%) |
Dec 19, 2016 | 22.83 | 23.32 | 22.54 | 23.23 | 297,282 | +0.44(+1.94%) |
Dec 16, 2016 | 22.34 | 22.83 | 22.09 | 22.78 | 461,883 | +0.30(+1.31%) |
Dec 15, 2016 | 22.39 | 22.93 | 22.19 | 22.49 | 286,081 | +0.15(+0.66%) |
Dec 14, 2016 | 22.73 | 22.93 | 22.09 | 22.34 | 377,109 | -0.49(-2.16%) |
Dec 13, 2016 | 23.62 | 23.62 | 22.78 | 22.83 | 532,350 | -0.59(-2.52%) |
Dec 12, 2016 | 23.32 | 23.57 | 23.13 | 23.42 | 248,603 | +0.00(+0.00%) |
Dec 09, 2016 | 23.13 | 23.50 | 22.98 | 23.42 | 504,348 | +0.49(+2.15%) |
Dec 08, 2016 | 22.29 | 22.98 | 22.19 | 22.93 | 153,503 | +0.64(+2.87%) |
Dec 07, 2016 | 22.04 | 22.44 | 21.85 | 22.29 | 145,320 | +0.30(+1.34%) |
Dec 06, 2016 | 21.85 | 22.17 | 21.50 | 21.99 | 109,053 | +0.25(+1.13%) |
Dec 05, 2016 | 21.50 | 21.80 | 21.26 | 21.75 | 191,453 | +0.44(+2.08%) |
Dec 02, 2016 | 21.16 | 21.31 | 20.76 | 21.31 | 266,436 | +0.25(+1.17%) |
Dec 01, 2016 | 21.11 | 21.75 | 20.72 | 21.06 | 382,807 | -0.05(-0.23%) |
Nov 30, 2016 | 20.72 | 21.31 | 20.32 | 21.11 | 852,043 | +0.74(+3.62%) |
Nov 29, 2016 | 20.62 | 20.67 | 20.37 | 20.37 | 302,486 | -0.25(-1.19%) |
Nov 28, 2016 | 21.11 | 21.11 | 20.57 | 20.62 | 267,393 | -0.44(-2.10%) |
Nov 25, 2016 | 20.91 | 21.28 | 20.76 | 21.06 | 129,118 | +0.15(+0.71%) |
Nov 23, 2016 | 20.91 | 20.91 | 20.91 | 0 | +0.25(+1.19%) | |
Nov 22, 2016 | 20.86 | 20.86 | 20.57 | 20.67 | 271,323 | -0.05(-0.24%) |
Nov 21, 2016 | 21.01 | 21.01 | 20.52 | 20.72 | 149,766 | -0.20(-0.94%) |
Nov 18, 2016 | 20.91 | 21.21 | 19.77 | 20.91 | 292,077 | +0.05(+0.24%) |
Nov 17, 2016 | 20.81 | 21.16 | 20.42 | 20.86 | 185,267 | +0.25(+1.19%) |
Nov 16, 2016 | 20.52 | 20.86 | 20.44 | 20.62 | 170,560 | +0.05(+0.24%) |
Nov 15, 2016 | 20.72 | 21.31 | 20.32 | 20.57 | 167,471 | -0.15(-0.71%) |
Nov 14, 2016 | 21.01 | 21.36 | 20.47 | 20.72 | 237,885 | +0.05(+0.24%) |
Nov 11, 2016 | 21.01 | 21.36 | 20.57 | 20.67 | 408,327 | -0.15(-0.71%) |
Nov 10, 2016 | 20.13 | 20.96 | 20.13 | 20.81 | 197,084 | +0.98(+4.96%) |
Nov 09, 2016 | 18.21 | 19.93 | 18.21 | 19.83 | 235,232 | +1.38(+7.47%) |
Nov 08, 2016 | 18.40 | 18.75 | 18.11 | 18.45 | 129,077 | +0.10(+0.54%) |
Nov 07, 2016 | 17.71 | 18.40 | 17.62 | 18.35 | 380,703 | +0.89(+5.07%) |
Nov 04, 2016 | 17.32 | 17.62 | 17.17 | 17.47 | 191,507 | +0.20(+1.14%) |
Nov 03, 2016 | 17.52 | 17.52 | 17.20 | 17.27 | 83,412 | -0.20(-1.13%) |
Nov 02, 2016 | 17.27 | 17.91 | 17.27 | 17.47 | 150,550 | +0.20(+1.14%) |
Nov 01, 2016 | 17.76 | 17.91 | 17.27 | 17.27 | 197,575 | -0.39(-2.23%) |
Oct 31, 2016 | 17.76 | 17.81 | 17.22 | 17.66 | 277,441 | -0.08(-0.44%) |
Oct 28, 2016 | 17.91 | 18.16 | 17.71 | 17.74 | 193,560 | -0.26(-1.42%) |
Oct 27, 2016 | 17.74 | 18.30 | 16.98 | 18.00 | 291,863 | +0.63(+3.63%) |
Oct 26, 2016 | 17.05 | 17.44 | 17.04 | 17.37 | 159,569 | +0.23(+1.32%) |
Oct 25, 2016 | 17.44 | 17.55 | 17.08 | 17.14 | 86,482 | -0.34(-1.97%) |
Oct 24, 2016 | 17.38 | 17.74 | 17.31 | 17.49 | 130,662 | +0.22(+1.25%) |
Oct 21, 2016 | 17.28 | 17.44 | 17.20 | 17.27 | 146,061 | -0.23(-1.29%) |
Oct 20, 2016 | 17.52 | 17.72 | 17.46 | 17.50 | 92,595 | -0.09(-0.50%) |
Oct 19, 2016 | 17.26 | 17.71 | 17.08 | 17.59 | 300,248 | +0.38(+2.23%) |
Oct 18, 2016 | 17.43 | 17.43 | 17.13 | 17.20 | 178,884 | -0.10(-0.57%) |
Oct 17, 2016 | 17.29 | 17.41 | 17.20 | 17.30 | 68,178 | +0.03(+0.17%) |
Oct 14, 2016 | 17.39 | 17.46 | 17.19 | 17.27 | 82,832 | +0.01(+0.06%) |
Oct 13, 2016 | 17.34 | 17.41 | 17.15 | 17.26 | 161,239 | -0.21(-1.18%) |
Oct 12, 2016 | 17.57 | 17.75 | 17.45 | 17.47 | 113,595 | -0.05(-0.28%) |
Oct 11, 2016 | 17.95 | 17.96 | 17.37 | 17.52 | 216,804 | -0.43(-2.41%) |
Oct 10, 2016 | 18.01 | 18.21 | 17.94 | 17.95 | 174,744 | +0.09(+0.50%) |
Oct 07, 2016 | 18.25 | 18.40 | 17.83 | 17.86 | 153,809 | -0.37(-2.05%) |
Oct 06, 2016 | 18.18 | 18.42 | 18.09 | 18.24 | 159,824 | -0.02(-0.11%) |
Oct 05, 2016 | 18.07 | 18.50 | 18.07 | 18.26 | 273,850 | +0.20(+1.09%) |
Oct 04, 2016 | 18.28 | 18.38 | 18.04 | 18.06 | 197,958 | -0.14(-0.76%) |
Oct 03, 2016 | 18.18 | 18.36 | 18.12 | 18.20 | 93,449 | -0.12(-0.64%) |
Sep 30, 2016 | 18.21 | 18.40 | 18.07 | 18.31 | 270,179 | +0.22(+1.20%) |
Sep 29, 2016 | 18.40 | 18.46 | 18.09 | 18.10 | 128,693 | -0.30(-1.60%) |
Sep 28, 2016 | 18.68 | 19.58 | 18.28 | 18.39 | 403,603 | -0.19(-1.01%) |
Sep 27, 2016 | 17.71 | 18.59 | 17.67 | 18.58 | 1,028,184 | +1.35(+7.82%) |
Sep 26, 2016 | 17.45 | 17.55 | 17.18 | 17.23 | 362,134 | -0.30(-1.68%) |
Sep 23, 2016 | 17.73 | 17.82 | 17.49 | 17.53 | 130,581 | -0.21(-1.17%) |
Sep 22, 2016 | 17.39 | 17.75 | 17.39 | 17.73 | 131,417 | +0.51(+2.97%) |
Sep 21, 2016 | 17.15 | 17.37 | 17.03 | 17.22 | 770,190 | +0.05(+0.29%) |
Sep 20, 2016 | 17.24 | 17.28 | 17.05 | 17.17 | 117,509 | +0.02(+0.11%) |
Sep 19, 2016 | 16.93 | 17.21 | 16.84 | 17.15 | 195,306 | +0.33(+1.99%) |
Sep 16, 2016 | 17.09 | 17.43 | 16.73 | 16.82 | 296,186 | -0.26(-1.50%) |
Sep 15, 2016 | 17.18 | 17.29 | 16.95 | 17.07 | 163,370 | -0.07(-0.40%) |
Sep 14, 2016 | 17.46 | 17.52 | 17.10 | 17.14 | 107,775 | -0.27(-1.53%) |
Sep 13, 2016 | 17.76 | 17.99 | 17.34 | 17.41 | 132,142 | -0.45(-2.53%) |
Sep 12, 2016 | 17.99 | 18.04 | 17.71 | 17.86 | 361,260 | -0.28(-1.52%) |
Sep 09, 2016 | 18.59 | 18.59 | 18.14 | 18.14 | 151,910 | -0.50(-2.69%) |
Sep 08, 2016 | 18.67 | 18.72 | 18.43 | 18.64 | 256,319 | -0.05(-0.26%) |
Sep 07, 2016 | 18.69 | 18.81 | 18.52 | 18.69 | 272,614 | +0.01(+0.05%) |
Sep 06, 2016 | 19.30 | 19.30 | 18.61 | 18.68 | 174,354 | -0.51(-2.67%) |
Sep 02, 2016 | 19.00 | 19.19 | 19.19 | 19.19 | 67,980 | +0.34(+1.83%) |
Sep 01, 2016 | 18.98 | 18.98 | 18.52 | 18.85 | 112,938 | -0.03(-0.16%) |
Aug 31, 2016 | 19.23 | 19.27 | 18.67 | 18.88 | 219,412 | -0.43(-2.24%) |
Aug 30, 2016 | 18.95 | 19.34 | 18.90 | 19.31 | 116,880 | +0.38(+2.03%) |
Aug 29, 2016 | 18.61 | 18.92 | 18.43 | 18.92 | 92,184 | +0.36(+1.96%) |
Aug 26, 2016 | 18.58 | 18.95 | 18.48 | 18.56 | 66,442 | -0.04(-0.21%) |
Aug 25, 2016 | 18.41 | 18.61 | 18.37 | 18.60 | 81,380 | +0.09(+0.48%) |
Aug 24, 2016 | 18.49 | 18.60 | 18.42 | 18.51 | 92,384 | -0.01(-0.08%) |
Aug 23, 2016 | 18.52 | 18.61 | 18.43 | 18.53 | 89,861 | +0.13(+0.72%) |
Aug 22, 2016 | 18.34 | 18.44 | 18.20 | 18.39 | 85,852 | +0.04(+0.21%) |
Aug 19, 2016 | 18.14 | 18.42 | 18.05 | 18.35 | 81,800 | +0.21(+1.14%) |
Aug 18, 2016 | 18.10 | 18.20 | 18.02 | 18.15 | 131,613 | +0.01(+0.05%) |
Aug 17, 2016 | 18.17 | 18.26 | 18.03 | 18.14 | 134,416 | -0.05(-0.27%) |
Aug 16, 2016 | 18.15 | 18.23 | 18.05 | 18.19 | 170,529 | +0.03(+0.16%) |
Aug 15, 2016 | 17.82 | 18.17 | 17.49 | 18.16 | 94,754 | +0.42(+2.39%) |
Aug 12, 2016 | 17.88 | 18.08 | 17.71 | 17.73 | 128,870 | -0.16(-0.88%) |
Aug 11, 2016 | 17.83 | 18.09 | 17.83 | 17.89 | 187,651 | +0.06(+0.33%) |
Aug 10, 2016 | 17.93 | 18.02 | 17.74 | 17.83 | 147,027 | -0.06(-0.33%) |
Aug 09, 2016 | 18.15 | 18.27 | 17.86 | 17.89 | 409,750 | -0.29(-1.57%) |
Aug 08, 2016 | 17.79 | 18.26 | 17.67 | 18.18 | 199,218 | +0.38(+2.16%) |
Aug 05, 2016 | 17.39 | 17.87 | 17.36 | 17.79 | 257,411 | +0.47(+2.73%) |
Aug 04, 2016 | 17.42 | 17.66 | 17.31 | 17.32 | 243,206 | -0.06(-0.34%) |
Aug 03, 2016 | 17.26 | 17.47 | 17.10 | 17.38 | 262,914 | +0.16(+0.91%) |
Aug 02, 2016 | 17.44 | 17.44 | 17.07 | 17.22 | 254,917 | -0.19(-1.07%) |
Aug 01, 2016 | 17.52 | 17.52 | 17.12 | 17.41 | 358,971 | -0.18(-1.01%) |
Jul 29, 2016 | 17.87 | 17.88 | 17.48 | 17.59 | 510,995 | -0.45(-2.51%) |
Jul 28, 2016 | 18.72 | 18.90 | 17.84 | 18.04 | 839,233 | -1.65(-8.40%) |
Jul 27, 2016 | 19.25 | 19.80 | 19.25 | 19.69 | 455,592 | +0.44(+2.30%) |
Jul 26, 2016 | 19.05 | 19.38 | 19.00 | 19.25 | 223,970 | +0.17(+0.88%) |
Jul 25, 2016 | 19.09 | 19.30 | 19.01 | 19.08 | 169,115 | -0.04(-0.21%) |
Jul 22, 2016 | 19.14 | 19.16 | 18.89 | 19.12 | 135,230 | -0.03(-0.15%) |
Jul 21, 2016 | 18.80 | 19.46 | 18.04 | 19.15 | 253,184 | -0.07(-0.36%) |
Jul 20, 2016 | 19.24 | 19.32 | 19.12 | 19.22 | 357,996 | +0.02(+0.10%) |
Jul 19, 2016 | 19.13 | 19.24 | 18.92 | 19.20 | 227,969 | +0.02(+0.10%) |
Jul 18, 2016 | 18.89 | 19.27 | 18.89 | 19.18 | 194,335 | +0.25(+1.30%) |
Jul 15, 2016 | 18.79 | 18.97 | 18.43 | 18.93 | 226,200 | +0.28(+1.48%) |
Jul 14, 2016 | 18.67 | 18.69 | 18.50 | 18.66 | 160,057 | +0.18(+0.96%) |
Jul 13, 2016 | 18.57 | 18.81 | 18.45 | 18.48 | 123,665 | -0.05(-0.27%) |
Jul 12, 2016 | 18.38 | 18.63 | 18.29 | 18.53 | 134,221 | +0.27(+1.45%) |
Jul 11, 2016 | 18.20 | 18.36 | 18.17 | 18.27 | 108,529 | +0.13(+0.71%) |
Jul 08, 2016 | 17.96 | 18.19 | 17.73 | 18.14 | 136,160 | +0.40(+2.28%) |
Jul 07, 2016 | 17.78 | 17.91 | 17.65 | 17.73 | 197,595 | +0.02(+0.11%) |
Jul 05, 2016 | 17.82 | 18.05 | 17.56 | 17.71 | 431,929 | -0.29(-1.59%) |
Jul 01, 2016 | 17.69 | 18.00 | 18.00 | 18.00 | 133,216 | +0.29(+1.61%) |
Jun 30, 2016 | 17.62 | 17.84 | 17.34 | 17.71 | 221,379 | +0.19(+1.07%) |
Jun 29, 2016 | 17.49 | 17.97 | 17.25 | 17.53 | 359,320 | +0.27(+1.54%) |
Jun 28, 2016 | 17.22 | 17.34 | 17.11 | 17.26 | 240,274 | +0.29(+1.68%) |
Jun 27, 2016 | 17.13 | 17.14 | 16.83 | 16.98 | 434,618 | -0.46(-2.65%) |
Jun 24, 2016 | 17.45 | 17.63 | 16.98 | 17.44 | 632,927 | -0.68(-3.75%) |
Jun 23, 2016 | 17.89 | 18.12 | 17.14 | 18.12 | 177,016 | +0.40(+2.28%) |
Jun 22, 2016 | 17.00 | 17.72 | 16.95 | 17.71 | 499,002 | +0.82(+4.83%) |
Jun 21, 2016 | 16.73 | 16.91 | 16.61 | 16.90 | 209,129 | +0.15(+0.88%) |
Jun 20, 2016 | 16.47 | 17.02 | 16.26 | 16.75 | 135,090 | +0.45(+2.78%) |
Jun 17, 2016 | 16.41 | 16.71 | 16.13 | 16.30 | 414,685 | -0.06(-0.36%) |
Jun 16, 2016 | 16.24 | 16.39 | 16.04 | 16.36 | 156,580 | +0.05(+0.30%) |
Jun 15, 2016 | 16.41 | 16.59 | 16.27 | 16.31 | 149,687 | -0.09(-0.54%) |
Jun 14, 2016 | 16.39 | 16.52 | 16.26 | 16.40 | 95,439 | -0.06(-0.36%) |
Jun 13, 2016 | 16.79 | 17.15 | 16.40 | 16.45 | 149,313 | -0.42(-2.51%) |
Jun 10, 2016 | 16.73 | 17.23 | 16.53 | 16.88 | 182,202 | -0.11(-0.64%) |
Jun 09, 2016 | 17.19 | 17.19 | 16.79 | 16.99 | 124,830 | -0.33(-1.93%) |
Jun 08, 2016 | 17.09 | 17.37 | 17.03 | 17.32 | 162,346 | +0.30(+1.73%) |
Jun 07, 2016 | 17.04 | 17.19 | 17.00 | 17.03 | 137,070 | -0.04(-0.23%) |
Jun 06, 2016 | 16.84 | 17.16 | 16.84 | 17.06 | 109,111 | +0.22(+1.29%) |
Jun 03, 2016 | 17.16 | 17.16 | 16.52 | 16.85 | 73,993 | -0.31(-1.78%) |
Jun 02, 2016 | 17.03 | 17.21 | 16.80 | 17.15 | 127,655 | +0.05(+0.29%) |
Jun 01, 2016 | 16.74 | 17.13 | 16.37 | 17.10 | 105,668 | +0.29(+1.70%) |
May 31, 2016 | 16.99 | 17.01 | 16.78 | 16.82 | 92,624 | -0.10(-0.58%) |
May 27, 2016 | 16.95 | 16.92 | 16.92 | 16.92 | 82,510 | -0.01(-0.06%) |
May 26, 2016 | 17.15 | 17.39 | 16.88 | 16.93 | 137,366 | -0.15(-0.86%) |
May 25, 2016 | 16.81 | 17.14 | 16.66 | 17.07 | 165,459 | +0.36(+2.18%) |
May 24, 2016 | 16.25 | 16.76 | 16.24 | 16.71 | 191,492 | +0.60(+3.73%) |
May 23, 2016 | 16.22 | 16.55 | 16.10 | 16.11 | 234,635 | -0.11(-0.67%) |
May 20, 2016 | 16.04 | 16.27 | 16.02 | 16.22 | 140,012 | +0.29(+1.79%) |
May 19, 2016 | 15.84 | 16.35 | 15.84 | 15.93 | 159,947 | -0.05(-0.31%) |
May 18, 2016 | 15.91 | 16.29 | 15.87 | 15.98 | 392,783 | -0.02(-0.12%) |
May 17, 2016 | 16.35 | 16.45 | 15.88 | 16.00 | 296,105 | -0.40(-2.46%) |
May 16, 2016 | 16.12 | 16.54 | 16.03 | 16.41 | 157,516 | +0.29(+1.77%) |
May 13, 2016 | 16.42 | 16.65 | 16.10 | 16.12 | 105,526 | -0.38(-2.33%) |
May 12, 2016 | 16.86 | 16.97 | 16.40 | 16.50 | 85,356 | -0.29(-1.70%) |
May 11, 2016 | 16.94 | 17.06 | 16.78 | 16.79 | 66,168 | -0.21(-1.22%) |
May 10, 2016 | 16.70 | 17.04 | 16.68 | 17.00 | 63,207 | +0.40(+2.43%) |
May 09, 2016 | 16.83 | 17.00 | 16.49 | 16.59 | 75,076 | -0.20(-1.17%) |
May 06, 2016 | 16.87 | 17.14 | 16.60 | 16.79 | 96,171 | -0.11(-0.64%) |
May 05, 2016 | 17.31 | 17.32 | 15.38 | 16.90 | 106,543 | -0.31(-1.83%) |
May 04, 2016 | 17.73 | 17.90 | 17.04 | 17.21 | 100,601 | -0.59(-3.32%) |
May 03, 2016 | 17.64 | 17.89 | 17.56 | 17.80 | 256,128 | +0.02(+0.11%) |
May 02, 2016 | 17.86 | 17.86 | 17.49 | 17.78 | 125,744 | -0.03(-0.17%) |
Apr 29, 2016 | 17.26 | 18.17 | 16.87 | 17.81 | 205,412 | +0.63(+3.67%) |
Apr 28, 2016 | 18.21 | 18.21 | 17.18 | 17.18 | 200,620 | -0.96(-5.31%) |
Apr 27, 2016 | 18.30 | 18.44 | 17.98 | 18.15 | 100,190 | -0.20(-1.07%) |
Apr 26, 2016 | 17.97 | 18.41 | 17.88 | 18.34 | 115,934 | +0.46(+2.59%) |
Apr 25, 2016 | 18.02 | 18.27 | 17.74 | 17.88 | 110,205 | -0.25(-1.36%) |
Apr 22, 2016 | 17.78 | 18.23 | 17.78 | 18.13 | 171,768 | +0.31(+1.77%) |
Apr 21, 2016 | 18.01 | 18.06 | 17.79 | 17.81 | 114,007 | -0.21(-1.15%) |
Apr 20, 2016 | 17.77 | 18.12 | 17.75 | 18.02 | 217,374 | +0.34(+1.95%) |
Apr 19, 2016 | 17.67 | 17.86 | 17.56 | 17.67 | 79,905 | +0.11(+0.62%) |
Apr 18, 2016 | 17.69 | 17.78 | 17.53 | 17.57 | 66,535 | -0.17(-0.94%) |
Apr 15, 2016 | 17.34 | 17.74 | 17.04 | 17.73 | 248,572 | +0.29(+1.64%) |
Apr 14, 2016 | 17.33 | 17.75 | 16.96 | 17.45 | 111,396 | +0.05(+0.28%) |
Apr 13, 2016 | 17.20 | 17.62 | 17.20 | 17.40 | 283,900 | +0.32(+1.90%) |
Apr 12, 2016 | 16.88 | 17.32 | 16.88 | 17.07 | 121,126 | +0.14(+0.81%) |
Apr 11, 2016 | 17.07 | 17.45 | 16.90 | 16.94 | 101,407 | -0.01(-0.06%) |
Apr 08, 2016 | 17.15 | 17.43 | 16.79 | 16.95 | 122,286 | +0.01(+0.06%) |
Apr 07, 2016 | 16.72 | 17.05 | 16.61 | 16.94 | 222,682 | +0.07(+0.41%) |
Apr 06, 2016 | 17.04 | 17.06 | 16.60 | 16.87 | 80,980 | -0.11(-0.64%) |
Apr 05, 2016 | 17.23 | 17.27 | 16.97 | 16.98 | 118,788 | -0.37(-2.16%) |
Apr 04, 2016 | 17.52 | 17.71 | 17.26 | 17.35 | 163,772 | -0.17(-0.96%) |
Apr 01, 2016 | 17.03 | 17.64 | 16.64 | 17.52 | 151,318 | +0.28(+1.60%) |
Mar 31, 2016 | 17.72 | 17.98 | 17.17 | 17.24 | 132,035 | -0.53(-2.99%) |
Mar 30, 2016 | 17.67 | 17.89 | 17.23 | 17.77 | 187,945 | +0.21(+1.18%) |
Mar 29, 2016 | 17.02 | 17.58 | 16.77 | 17.57 | 126,732 | +0.43(+2.53%) |
Mar 28, 2016 | 17.05 | 17.34 | 16.41 | 17.13 | 261,561 | +0.08(+0.46%) |
Mar 24, 2016 | 16.67 | 17.05 | 17.05 | 17.05 | 109,133 | +0.31(+1.88%) |
Mar 23, 2016 | 17.17 | 17.29 | 16.73 | 16.74 | 168,813 | -0.50(-2.91%) |
Mar 22, 2016 | 17.35 | 17.50 | 17.18 | 17.24 | 87,543 | -0.24(-1.35%) |
Mar 21, 2016 | 17.65 | 17.75 | 17.42 | 17.48 | 132,090 | -0.17(-0.95%) |
Mar 18, 2016 | 17.66 | 18.00 | 17.45 | 17.65 | 234,683 | +0.09(+0.50%) |
Mar 17, 2016 | 16.94 | 17.66 | 16.94 | 17.56 | 131,061 | +0.68(+4.02%) |
Mar 16, 2016 | 16.73 | 17.00 | 16.56 | 16.88 | 154,942 | +0.13(+0.76%) |
Mar 15, 2016 | 16.93 | 17.02 | 16.70 | 16.75 | 133,343 | -0.38(-2.24%) |
Mar 14, 2016 | 17.35 | 17.61 | 17.05 | 17.13 | 110,506 | -0.33(-1.92%) |
Mar 11, 2016 | 17.19 | 17.50 | 17.10 | 17.47 | 111,793 | +0.41(+2.42%) |
Mar 10, 2016 | 17.42 | 17.42 | 16.75 | 17.05 | 346,389 | -0.33(-1.92%) |
Mar 09, 2016 | 17.21 | 17.54 | 16.79 | 17.39 | 278,204 | +0.29(+1.67%) |
Mar 08, 2016 | 17.65 | 17.75 | 17.08 | 17.10 | 205,117 | -0.54(-3.07%) |
Mar 07, 2016 | 17.24 | 17.66 | 16.96 | 17.65 | 247,432 | +0.29(+1.64%) |
Mar 04, 2016 | 17.04 | 17.52 | 16.86 | 17.36 | 254,577 | +0.37(+2.20%) |
Mar 03, 2016 | 16.26 | 17.00 | 16.18 | 16.99 | 175,803 | +0.71(+4.35%) |
Mar 02, 2016 | 16.63 | 16.76 | 15.82 | 16.28 | 405,473 | -0.45(-2.71%) |