Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.15 | 22.27 | 21.64 | 21.64 | 1,965,780 | -0.42(-1.90%) |
Apr 27, 2017 | 22.57 | 22.81 | 22.06 | 22.06 | 1,810,414 | -0.37(-1.66%) |
Apr 26, 2017 | 22.15 | 22.53 | 21.83 | 22.43 | 1,816,960 | +0.28(+1.26%) |
Apr 25, 2017 | 22.34 | 22.48 | 22.11 | 22.15 | 1,015,994 | +0.05(+0.21%) |
Apr 24, 2017 | 22.34 | 22.48 | 22.01 | 22.11 | 1,491,358 | +0.33(+1.50%) |
Apr 21, 2017 | 21.74 | 21.88 | 21.55 | 21.78 | 1,059,833 | -0.05(-0.21%) |
Apr 20, 2017 | 21.46 | 21.88 | 21.29 | 21.83 | 1,667,876 | +0.51(+2.40%) |
Apr 19, 2017 | 21.22 | 21.48 | 21.13 | 21.32 | 2,525,759 | +0.37(+1.78%) |
Apr 18, 2017 | 20.80 | 21.06 | 20.71 | 20.94 | 1,918,511 | -0.05(-0.22%) |
Apr 17, 2017 | 20.85 | 21.08 | 20.67 | 20.99 | 2,043,020 | +0.19(+0.89%) |
Apr 13, 2017 | 21.13 | 21.36 | 20.71 | 20.80 | 2,106,491 | -0.47(-2.19%) |
Apr 12, 2017 | 21.55 | 21.64 | 21.13 | 21.27 | 920,187 | -0.33(-1.51%) |
Apr 11, 2017 | 21.18 | 21.69 | 21.08 | 21.60 | 1,489,034 | +0.23(+1.09%) |
Apr 10, 2017 | 21.50 | 21.69 | 21.22 | 21.36 | 957,415 | -0.09(-0.43%) |
Apr 07, 2017 | 21.32 | 21.60 | 21.22 | 21.46 | 1,540,333 | -0.14(-0.65%) |
Apr 06, 2017 | 21.46 | 21.71 | 21.27 | 21.60 | 1,119,792 | +0.19(+0.87%) |
Apr 05, 2017 | 21.97 | 22.11 | 21.36 | 21.41 | 1,528,271 | -0.37(-1.71%) |
Apr 04, 2017 | 21.60 | 21.92 | 21.55 | 21.78 | 1,182,552 | +0.14(+0.65%) |
Apr 03, 2017 | 22.11 | 22.15 | 21.53 | 21.64 | 1,945,885 | -0.42(-1.90%) |
Mar 31, 2017 | 22.39 | 22.39 | 22.01 | 22.06 | 1,601,190 | -0.37(-1.66%) |
Mar 30, 2017 | 21.88 | 22.53 | 21.74 | 22.43 | 1,989,182 | +0.61(+2.77%) |
Mar 29, 2017 | 21.92 | 22.11 | 21.69 | 21.83 | 982,292 | -0.19(-0.85%) |
Mar 28, 2017 | 21.74 | 22.13 | 21.55 | 22.01 | 1,225,860 | +0.19(+0.85%) |
Mar 27, 2017 | 21.46 | 21.92 | 21.22 | 21.83 | 2,020,280 | -0.14(-0.64%) |
Mar 24, 2017 | 21.88 | 22.11 | 21.76 | 21.97 | 2,582,309 | +0.19(+0.85%) |
Mar 23, 2017 | 21.04 | 21.88 | 20.99 | 21.78 | 3,079,200 | +0.61(+2.86%) |
Mar 22, 2017 | 21.18 | 21.46 | 20.80 | 21.18 | 2,024,485 | -0.23(-1.09%) |
Mar 21, 2017 | 22.67 | 22.67 | 21.32 | 21.41 | 3,849,565 | -0.98(-4.37%) |
Mar 20, 2017 | 22.99 | 22.99 | 22.39 | 22.39 | 1,955,481 | -0.61(-2.63%) |
Mar 17, 2017 | 22.81 | 23.04 | 22.57 | 22.99 | 6,214,115 | +0.23(+1.02%) |
Mar 16, 2017 | 22.71 | 22.90 | 22.48 | 22.76 | 2,497,946 | +0.28(+1.24%) |
Mar 15, 2017 | 23.04 | 23.13 | 22.34 | 22.48 | 1,908,342 | -0.42(-1.83%) |
Mar 14, 2017 | 22.90 | 22.99 | 22.62 | 22.90 | 1,650,217 | -0.09(-0.40%) |
Mar 13, 2017 | 22.95 | 23.41 | 22.90 | 22.99 | 2,226,481 | +0.00(+0.00%) |
Mar 10, 2017 | 23.41 | 23.55 | 22.81 | 22.99 | 4,185,085 | -0.19(-0.80%) |
Mar 09, 2017 | 23.04 | 23.41 | 23.04 | 23.18 | 2,937,055 | +0.19(+0.81%) |
Mar 08, 2017 | 22.53 | 23.36 | 22.34 | 22.99 | 6,076,588 | +0.79(+3.56%) |
Mar 07, 2017 | 22.57 | 22.90 | 22.01 | 22.20 | 9,277,681 | -1.12(-4.79%) |
Mar 06, 2017 | 23.23 | 23.46 | 22.99 | 23.32 | 654,572 | -0.09(-0.40%) |
Mar 03, 2017 | 23.13 | 23.46 | 22.99 | 23.41 | 937,861 | +0.33(+1.41%) |
Mar 02, 2017 | 23.97 | 23.97 | 23.04 | 23.09 | 872,017 | -0.84(-3.50%) |
Mar 01, 2017 | 23.69 | 24.06 | 23.50 | 23.92 | 1,198,298 | +0.88(+3.84%) |
Feb 28, 2017 | 23.09 | 23.23 | 22.85 | 23.04 | 850,392 | -0.19(-0.80%) |
Feb 27, 2017 | 23.13 | 23.32 | 22.99 | 23.23 | 556,996 | +0.14(+0.61%) |
Feb 24, 2017 | 22.71 | 23.16 | 22.67 | 23.09 | 610,066 | -0.09(-0.40%) |
Feb 23, 2017 | 23.13 | 23.41 | 22.76 | 23.18 | 944,038 | +0.00(+0.00%) |
Feb 22, 2017 | 23.18 | 23.27 | 23.04 | 23.18 | 821,244 | -0.05(-0.20%) |
Feb 21, 2017 | 23.50 | 23.64 | 23.18 | 23.23 | 735,678 | -0.14(-0.60%) |
Feb 17, 2017 | 23.36 | 23.36 | 23.36 | 0 | +0.05(+0.20%) | |
Feb 16, 2017 | 23.32 | 23.36 | 23.02 | 23.32 | 1,043,336 | +0.00(+0.00%) |
Feb 15, 2017 | 22.71 | 23.36 | 22.53 | 23.32 | 1,434,365 | +0.70(+3.09%) |
Feb 14, 2017 | 22.43 | 22.74 | 22.25 | 22.62 | 1,317,550 | +0.19(+0.83%) |
Feb 13, 2017 | 22.39 | 22.67 | 22.27 | 22.43 | 1,025,237 | +0.19(+0.84%) |
Feb 10, 2017 | 22.39 | 22.48 | 22.11 | 22.25 | 449,243 | -0.05(-0.21%) |
Feb 09, 2017 | 21.64 | 22.29 | 21.55 | 22.29 | 1,053,929 | +0.65(+3.01%) |
Feb 08, 2017 | 21.88 | 21.88 | 21.41 | 21.64 | 916,357 | -0.37(-1.69%) |
Feb 07, 2017 | 22.15 | 22.25 | 21.88 | 22.01 | 875,090 | +0.00(+0.00%) |
Feb 06, 2017 | 22.06 | 22.34 | 21.88 | 22.01 | 491,975 | -0.23(-1.05%) |
Feb 03, 2017 | 21.83 | 22.43 | 21.69 | 22.25 | 730,413 | +0.74(+3.46%) |
Feb 02, 2017 | 21.60 | 21.83 | 21.34 | 21.50 | 971,795 | -0.31(-1.41%) |
Feb 01, 2017 | 22.32 | 22.74 | 21.69 | 21.81 | 936,204 | -0.32(-1.47%) |
Jan 31, 2017 | 22.00 | 22.27 | 21.81 | 22.13 | 1,005,593 | +0.14(+0.63%) |
Jan 30, 2017 | 22.32 | 22.32 | 21.62 | 22.00 | 838,387 | -0.56(-2.47%) |
Jan 27, 2017 | 22.69 | 22.74 | 22.23 | 22.55 | 651,095 | -0.05(-0.21%) |
Jan 26, 2017 | 22.69 | 22.92 | 22.34 | 22.60 | 954,384 | +0.05(+0.21%) |
Jan 25, 2017 | 22.65 | 23.06 | 22.37 | 22.55 | 1,275,168 | +0.37(+1.67%) |
Jan 24, 2017 | 21.81 | 22.25 | 21.67 | 22.18 | 777,460 | +0.56(+2.58%) |
Jan 23, 2017 | 21.53 | 21.72 | 21.30 | 21.62 | 672,018 | +0.05(+0.22%) |
Jan 20, 2017 | 21.44 | 21.81 | 21.44 | 21.58 | 899,054 | +0.09(+0.43%) |
Jan 19, 2017 | 21.81 | 21.81 | 21.21 | 21.49 | 728,000 | -0.19(-0.86%) |
Jan 18, 2017 | 21.53 | 21.72 | 21.25 | 21.67 | 997,492 | +0.23(+1.08%) |
Jan 17, 2017 | 21.62 | 21.76 | 21.21 | 21.44 | 1,237,055 | -0.51(-2.33%) |
Jan 13, 2017 | 21.95 | 21.95 | 21.95 | 0 | +0.28(+1.29%) | |
Jan 12, 2017 | 21.95 | 22.00 | 21.25 | 21.67 | 727,072 | -0.51(-2.30%) |
Jan 11, 2017 | 22.23 | 22.23 | 21.76 | 22.18 | 896,798 | +0.32(+1.49%) |
Jan 10, 2017 | 21.58 | 21.95 | 21.39 | 21.86 | 838,610 | +0.32(+1.51%) |
Jan 09, 2017 | 21.76 | 21.76 | 21.11 | 21.53 | 832,102 | -0.42(-1.90%) |
Jan 06, 2017 | 21.76 | 22.04 | 21.62 | 21.95 | 829,062 | +0.23(+1.07%) |
Jan 05, 2017 | 22.18 | 22.18 | 21.58 | 21.72 | 823,542 | -0.51(-2.30%) |
Jan 04, 2017 | 21.86 | 22.27 | 21.67 | 22.23 | 941,105 | +0.51(+2.35%) |
Jan 03, 2017 | 22.09 | 22.27 | 21.39 | 21.72 | 837,346 | +0.00(+0.00%) |
Dec 30, 2016 | 21.72 | 21.72 | 21.72 | 0 | -0.05(-0.21%) | |
Dec 29, 2016 | 21.76 | 22.00 | 21.53 | 21.76 | 987,330 | +0.00(+0.00%) |
Dec 28, 2016 | 22.32 | 22.32 | 21.72 | 21.76 | 1,212,268 | -0.51(-2.29%) |
Dec 27, 2016 | 22.13 | 22.32 | 22.04 | 22.27 | 412,716 | +0.14(+0.63%) |
Dec 23, 2016 | 22.13 | 22.13 | 22.13 | 0 | -0.14(-0.62%) | |
Dec 22, 2016 | 22.13 | 22.41 | 21.90 | 22.27 | 577,048 | +0.23(+1.05%) |
Dec 21, 2016 | 22.04 | 22.27 | 21.76 | 22.04 | 773,736 | +0.00(+0.00%) |
Dec 20, 2016 | 22.32 | 22.55 | 21.86 | 22.04 | 1,543,127 | -0.14(-0.63%) |
Dec 19, 2016 | 22.00 | 22.18 | 21.65 | 22.18 | 960,070 | +0.32(+1.49%) |
Dec 16, 2016 | 22.32 | 22.51 | 21.72 | 21.86 | 3,787,954 | -0.28(-1.26%) |
Dec 15, 2016 | 22.09 | 22.39 | 21.86 | 22.13 | 1,334,678 | +0.32(+1.49%) |
Dec 14, 2016 | 21.76 | 22.18 | 21.58 | 21.81 | 871,046 | -0.14(-0.63%) |
Dec 13, 2016 | 21.95 | 22.18 | 21.44 | 21.95 | 1,130,051 | +0.05(+0.21%) |
Dec 12, 2016 | 22.55 | 22.60 | 21.72 | 21.90 | 1,008,467 | -0.65(-2.88%) |
Dec 09, 2016 | 22.65 | 22.69 | 22.37 | 22.55 | 1,003,994 | -0.09(-0.41%) |
Dec 08, 2016 | 22.74 | 22.88 | 22.51 | 22.65 | 1,061,850 | +0.19(+0.83%) |
Dec 07, 2016 | 22.13 | 22.55 | 21.95 | 22.46 | 755,221 | +0.37(+1.68%) |
Dec 06, 2016 | 21.90 | 22.13 | 21.67 | 22.09 | 772,456 | +0.32(+1.49%) |
Dec 05, 2016 | 21.58 | 22.07 | 21.53 | 21.76 | 923,480 | +0.51(+2.40%) |
Dec 02, 2016 | 21.58 | 21.58 | 21.16 | 21.25 | 847,358 | -0.37(-1.72%) |
Dec 01, 2016 | 21.30 | 21.67 | 21.21 | 21.62 | 1,129,245 | +0.51(+2.42%) |
Nov 30, 2016 | 21.25 | 21.62 | 21.02 | 21.11 | 1,033,111 | +0.09(+0.44%) |
Nov 29, 2016 | 20.97 | 21.23 | 20.74 | 21.02 | 1,568,987 | +0.14(+0.67%) |
Nov 28, 2016 | 21.49 | 21.62 | 20.79 | 20.88 | 1,348,348 | -0.74(-3.43%) |
Nov 25, 2016 | 21.81 | 21.81 | 21.44 | 21.62 | 455,749 | -0.19(-0.85%) |
Nov 23, 2016 | 21.81 | 21.81 | 21.81 | 0 | +0.42(+1.95%) | |
Nov 22, 2016 | 21.16 | 21.49 | 20.97 | 21.39 | 1,109,163 | +0.42(+1.99%) |
Nov 21, 2016 | 20.93 | 21.07 | 20.65 | 20.97 | 1,160,832 | +0.05(+0.22%) |
Nov 18, 2016 | 20.09 | 20.93 | 20.07 | 20.93 | 1,712,573 | +0.88(+4.40%) |
Nov 17, 2016 | 20.28 | 20.19 | 19.54 | 20.05 | 4,404,686 | -0.23(-1.14%) |
Nov 16, 2016 | 20.37 | 20.51 | 20.09 | 20.28 | 1,487,146 | -0.51(-2.46%) |
Nov 15, 2016 | 20.56 | 20.93 | 20.37 | 20.79 | 1,371,753 | -0.09(-0.44%) |
Nov 14, 2016 | 20.28 | 21.23 | 20.23 | 20.88 | 1,885,598 | +0.88(+4.41%) |
Nov 11, 2016 | 18.56 | 20.09 | 18.43 | 20.00 | 2,610,263 | +1.44(+7.75%) |
Nov 10, 2016 | 18.28 | 19.07 | 18.10 | 18.56 | 2,846,894 | +0.60(+3.36%) |
Nov 09, 2016 | 17.26 | 18.10 | 17.26 | 17.96 | 1,256,264 | +0.74(+4.31%) |
Nov 08, 2016 | 17.12 | 17.38 | 16.98 | 17.22 | 915,246 | +0.09(+0.54%) |
Nov 07, 2016 | 16.71 | 17.26 | 16.71 | 17.12 | 1,671,477 | +0.56(+3.36%) |
Nov 04, 2016 | 16.43 | 16.71 | 16.38 | 16.57 | 1,278,954 | +0.09(+0.56%) |
Nov 03, 2016 | 16.33 | 16.47 | 16.24 | 16.47 | 717,379 | +0.25(+1.54%) |
Nov 02, 2016 | 16.55 | 16.55 | 16.08 | 16.22 | 506,072 | -0.37(-2.23%) |
Nov 01, 2016 | 16.69 | 16.73 | 16.36 | 16.59 | 811,603 | -0.05(-0.28%) |
Oct 31, 2016 | 16.41 | 16.71 | 16.32 | 16.64 | 1,001,224 | +0.28(+1.69%) |
Oct 28, 2016 | 16.50 | 16.50 | 16.27 | 16.36 | 441,516 | -0.09(-0.56%) |
Oct 27, 2016 | 16.36 | 16.62 | 16.18 | 16.45 | 1,215,326 | +0.28(+1.71%) |
Oct 26, 2016 | 16.04 | 16.45 | 15.95 | 16.18 | 1,490,669 | +0.09(+0.57%) |
Oct 25, 2016 | 16.13 | 16.22 | 15.99 | 16.08 | 989,479 | -0.09(-0.57%) |
Oct 24, 2016 | 15.71 | 16.18 | 15.67 | 16.18 | 1,159,746 | +0.60(+3.86%) |
Oct 21, 2016 | 15.58 | 15.62 | 15.48 | 15.58 | 2,031,362 | -0.18(-1.17%) |
Oct 20, 2016 | 16.22 | 16.22 | 15.62 | 15.76 | 1,444,829 | -0.42(-2.57%) |
Oct 19, 2016 | 15.99 | 16.27 | 15.99 | 16.18 | 677,139 | +0.18(+1.16%) |
Oct 18, 2016 | 16.04 | 16.13 | 15.90 | 15.99 | 324,109 | +0.14(+0.87%) |
Oct 17, 2016 | 15.99 | 15.99 | 15.81 | 15.85 | 464,251 | -0.14(-0.87%) |
Oct 14, 2016 | 16.08 | 16.27 | 15.85 | 15.99 | 475,739 | +0.14(+0.87%) |
Oct 13, 2016 | 16.04 | 16.13 | 15.76 | 15.85 | 699,903 | -0.46(-2.83%) |
Oct 12, 2016 | 16.27 | 16.41 | 16.22 | 16.32 | 279,018 | +0.05(+0.28%) |
Oct 11, 2016 | 16.36 | 16.50 | 16.04 | 16.27 | 485,151 | -0.14(-0.84%) |
Oct 10, 2016 | 16.45 | 16.57 | 16.32 | 16.41 | 475,224 | +0.18(+1.08%) |
Oct 07, 2016 | 16.20 | 16.25 | 15.95 | 16.23 | 740,970 | +0.00(+0.00%) |
Oct 06, 2016 | 16.30 | 16.39 | 16.20 | 16.23 | 489,563 | -0.07(-0.45%) |
Oct 05, 2016 | 16.17 | 16.45 | 16.15 | 16.31 | 798,277 | +0.22(+1.38%) |
Oct 04, 2016 | 16.03 | 16.19 | 15.98 | 16.08 | 586,084 | +0.06(+0.40%) |
Oct 03, 2016 | 16.11 | 16.21 | 15.98 | 16.02 | 625,920 | -0.16(-0.97%) |
Sep 30, 2016 | 16.05 | 16.21 | 15.92 | 16.18 | 996,422 | +0.22(+1.39%) |
Sep 29, 2016 | 16.08 | 16.19 | 15.87 | 15.95 | 724,927 | -0.18(-1.09%) |
Sep 28, 2016 | 16.03 | 16.14 | 15.89 | 16.13 | 625,138 | +0.20(+1.28%) |
Sep 27, 2016 | 15.70 | 15.93 | 15.65 | 15.93 | 548,596 | +0.18(+1.12%) |
Sep 26, 2016 | 15.95 | 16.06 | 15.74 | 15.75 | 791,983 | -0.31(-1.90%) |
Sep 23, 2016 | 16.07 | 16.20 | 16.04 | 16.06 | 591,145 | -0.08(-0.52%) |
Sep 22, 2016 | 15.90 | 16.14 | 15.83 | 16.14 | 598,394 | +0.30(+1.87%) |
Sep 21, 2016 | 15.95 | 15.95 | 15.65 | 15.84 | 1,124,228 | +0.03(+0.18%) |
Sep 20, 2016 | 15.99 | 15.99 | 15.80 | 15.82 | 432,156 | -0.04(-0.23%) |
Sep 19, 2016 | 15.97 | 16.07 | 15.80 | 15.85 | 671,540 | -0.04(-0.23%) |
Sep 16, 2016 | 15.74 | 15.93 | 15.65 | 15.89 | 2,091,156 | -0.01(-0.06%) |
Sep 15, 2016 | 15.80 | 15.95 | 15.70 | 15.90 | 737,994 | +0.06(+0.41%) |
Sep 14, 2016 | 16.05 | 16.11 | 15.83 | 15.83 | 856,947 | -0.16(-0.98%) |
Sep 13, 2016 | 16.00 | 16.03 | 15.78 | 15.99 | 701,352 | -0.18(-1.09%) |
Sep 12, 2016 | 16.11 | 16.17 | 15.92 | 16.17 | 937,468 | -0.03(-0.17%) |
Sep 09, 2016 | 16.26 | 16.35 | 16.19 | 16.20 | 1,319,738 | -0.09(-0.57%) |
Sep 08, 2016 | 16.30 | 16.44 | 16.19 | 16.29 | 1,276,713 | -0.06(-0.34%) |
Sep 07, 2016 | 16.14 | 16.34 | 16.12 | 16.34 | 739,667 | +0.15(+0.91%) |
Sep 06, 2016 | 16.50 | 16.55 | 16.13 | 16.20 | 760,299 | -0.31(-1.85%) |
Sep 02, 2016 | 16.41 | 16.50 | 16.50 | 16.50 | 660,763 | +0.18(+1.08%) |
Sep 01, 2016 | 16.47 | 16.54 | 16.18 | 16.32 | 1,129,335 | -0.18(-1.06%) |
Aug 31, 2016 | 16.27 | 16.51 | 16.15 | 16.50 | 1,570,233 | +0.23(+1.42%) |
Aug 30, 2016 | 16.18 | 16.32 | 16.15 | 16.27 | 602,849 | +0.16(+0.98%) |
Aug 29, 2016 | 15.97 | 16.17 | 15.97 | 16.11 | 544,754 | +0.13(+0.81%) |
Aug 26, 2016 | 15.93 | 16.02 | 15.82 | 15.98 | 1,067,745 | +0.09(+0.58%) |
Aug 25, 2016 | 15.89 | 15.96 | 15.86 | 15.89 | 652,114 | +0.01(+0.06%) |
Aug 24, 2016 | 15.87 | 15.95 | 15.82 | 15.88 | 624,265 | +0.01(+0.06%) |
Aug 23, 2016 | 16.00 | 16.14 | 15.87 | 15.87 | 1,282,143 | -0.02(-0.12%) |
Aug 22, 2016 | 15.84 | 16.03 | 15.84 | 15.89 | 580,949 | -0.02(-0.12%) |
Aug 19, 2016 | 15.85 | 15.95 | 15.82 | 15.91 | 496,784 | -0.01(-0.06%) |
Aug 18, 2016 | 15.89 | 15.99 | 15.84 | 15.92 | 679,302 | +0.04(+0.23%) |
Aug 17, 2016 | 15.80 | 15.98 | 15.80 | 15.88 | 787,987 | +0.02(+0.12%) |
Aug 16, 2016 | 15.87 | 15.95 | 15.78 | 15.86 | 833,362 | -0.05(-0.29%) |
Aug 15, 2016 | 15.81 | 16.01 | 15.76 | 15.91 | 1,320,768 | +0.16(+1.00%) |
Aug 12, 2016 | 15.69 | 15.84 | 15.56 | 15.75 | 1,207,695 | -0.09(-0.58%) |
Aug 11, 2016 | 15.87 | 16.08 | 15.82 | 15.84 | 1,511,775 | +0.06(+0.35%) |
Aug 10, 2016 | 15.81 | 15.95 | 15.73 | 15.79 | 946,520 | -0.06(-0.41%) |
Aug 09, 2016 | 15.84 | 15.93 | 15.72 | 15.85 | 735,028 | +0.04(+0.23%) |
Aug 08, 2016 | 15.99 | 16.01 | 15.71 | 15.82 | 811,592 | -0.18(-1.10%) |
Aug 05, 2016 | 15.77 | 16.01 | 15.69 | 15.99 | 1,052,003 | +0.40(+2.55%) |
Aug 04, 2016 | 15.55 | 15.67 | 15.53 | 15.59 | 463,337 | +0.03(+0.18%) |
Aug 03, 2016 | 15.40 | 15.58 | 15.40 | 15.57 | 428,486 | +0.19(+1.26%) |
Aug 02, 2016 | 15.52 | 15.59 | 15.30 | 15.37 | 514,377 | -0.14(-0.89%) |
Aug 01, 2016 | 15.58 | 15.70 | 15.48 | 15.51 | 613,771 | -0.04(-0.24%) |
Jul 29, 2016 | 15.60 | 15.74 | 15.52 | 15.55 | 530,892 | -0.08(-0.53%) |
Jul 28, 2016 | 15.49 | 15.67 | 15.46 | 15.63 | 688,811 | +0.09(+0.59%) |
Jul 27, 2016 | 15.60 | 15.74 | 15.37 | 15.54 | 852,423 | +0.11(+0.72%) |
Jul 26, 2016 | 15.24 | 15.47 | 15.24 | 15.43 | 875,636 | +0.04(+0.24%) |
Jul 25, 2016 | 15.41 | 15.51 | 15.33 | 15.39 | 455,701 | -0.02(-0.12%) |
Jul 22, 2016 | 15.19 | 15.47 | 15.15 | 15.41 | 639,514 | +0.23(+1.52%) |
Jul 21, 2016 | 15.29 | 15.35 | 15.13 | 15.18 | 893,752 | -0.17(-1.14%) |
Jul 20, 2016 | 15.47 | 15.50 | 15.34 | 15.35 | 778,123 | -0.10(-0.66%) |
Jul 19, 2016 | 15.39 | 15.57 | 15.35 | 15.46 | 514,228 | -0.03(-0.18%) |
Jul 18, 2016 | 15.61 | 15.70 | 15.44 | 15.48 | 515,193 | -0.17(-1.12%) |
Jul 15, 2016 | 15.59 | 15.68 | 15.49 | 15.66 | 805,717 | +0.18(+1.19%) |
Jul 14, 2016 | 15.51 | 15.64 | 15.42 | 15.47 | 614,151 | +0.17(+1.14%) |
Jul 13, 2016 | 15.25 | 15.37 | 15.20 | 15.30 | 602,698 | +0.01(+0.06%) |
Jul 12, 2016 | 15.01 | 15.35 | 15.01 | 15.29 | 779,246 | +0.41(+2.72%) |
Jul 11, 2016 | 14.77 | 14.92 | 14.73 | 14.89 | 517,134 | +0.26(+1.76%) |
Jul 08, 2016 | 14.51 | 14.78 | 14.30 | 14.63 | 883,716 | +0.33(+2.32%) |
Jul 07, 2016 | 14.21 | 14.36 | 14.12 | 14.30 | 938,411 | +0.08(+0.58%) |
Jul 06, 2016 | 13.94 | 14.28 | 13.94 | 14.21 | 830,864 | +0.13(+0.91%) |
Jul 05, 2016 | 14.08 | 14.27 | 14.06 | 14.08 | 967,671 | -0.17(-1.23%) |
Jul 01, 2016 | 14.28 | 14.26 | 14.26 | 14.26 | 793,430 | -0.19(-1.34%) |
Jun 30, 2016 | 14.22 | 14.46 | 14.04 | 14.45 | 980,320 | +0.36(+2.55%) |
Jun 29, 2016 | 13.99 | 14.12 | 13.86 | 14.09 | 663,837 | +0.28(+2.00%) |
Jun 28, 2016 | 13.71 | 13.85 | 13.48 | 13.82 | 1,242,834 | +0.36(+2.67%) |
Jun 27, 2016 | 13.96 | 13.96 | 13.39 | 13.46 | 1,250,928 | -0.72(-5.06%) |
Jun 24, 2016 | 14.41 | 14.67 | 14.15 | 14.18 | 2,140,977 | -1.18(-7.67%) |
Jun 23, 2016 | 15.06 | 15.35 | 15.04 | 15.35 | 841,938 | +0.51(+3.41%) |
Jun 22, 2016 | 14.67 | 14.89 | 14.62 | 14.85 | 857,435 | +0.21(+1.45%) |
Jun 21, 2016 | 14.71 | 14.72 | 14.52 | 14.64 | 488,681 | -0.03(-0.19%) |
Jun 20, 2016 | 14.47 | 14.79 | 14.47 | 14.66 | 867,507 | +0.41(+2.84%) |
Jun 17, 2016 | 14.36 | 14.43 | 14.17 | 14.26 | 1,259,296 | -0.06(-0.45%) |
Jun 16, 2016 | 14.40 | 14.44 | 14.20 | 14.32 | 752,387 | -0.19(-1.33%) |
Jun 15, 2016 | 14.64 | 14.80 | 14.47 | 14.52 | 560,627 | -0.03(-0.19%) |
Jun 14, 2016 | 14.75 | 14.93 | 14.51 | 14.54 | 595,683 | -0.28(-1.86%) |
Jun 13, 2016 | 14.95 | 15.10 | 14.78 | 14.82 | 610,219 | -0.21(-1.41%) |
Jun 10, 2016 | 14.97 | 15.12 | 14.90 | 15.03 | 536,479 | -0.13(-0.85%) |
Jun 09, 2016 | 15.24 | 15.27 | 15.04 | 15.16 | 650,694 | -0.18(-1.20%) |
Jun 08, 2016 | 15.24 | 15.36 | 15.19 | 15.35 | 362,240 | +0.10(+0.66%) |
Jun 07, 2016 | 15.33 | 15.33 | 15.19 | 15.24 | 571,696 | -0.09(-0.60%) |
Jun 06, 2016 | 14.98 | 15.38 | 14.98 | 15.34 | 692,169 | +0.35(+2.33%) |
Jun 03, 2016 | 15.02 | 15.08 | 14.63 | 14.99 | 993,067 | -0.20(-1.33%) |
Jun 02, 2016 | 15.12 | 15.20 | 15.08 | 15.19 | 607,149 | -0.02(-0.12%) |
Jun 01, 2016 | 15.02 | 15.24 | 14.93 | 15.21 | 813,536 | +0.06(+0.36%) |
May 31, 2016 | 15.08 | 15.18 | 15.05 | 15.15 | 1,062,812 | +0.09(+0.61%) |
May 27, 2016 | 14.89 | 15.06 | 15.06 | 15.06 | 752,586 | +0.19(+1.30%) |
May 26, 2016 | 14.91 | 14.92 | 14.78 | 14.87 | 536,452 | -0.06(-0.37%) |
May 25, 2016 | 14.91 | 15.04 | 14.86 | 14.92 | 858,984 | +0.02(+0.12%) |
May 24, 2016 | 14.65 | 14.99 | 14.63 | 14.90 | 786,708 | +0.30(+2.08%) |
May 23, 2016 | 14.67 | 14.68 | 14.53 | 14.60 | 416,934 | -0.07(-0.50%) |
May 20, 2016 | 14.52 | 14.82 | 14.47 | 14.67 | 834,074 | +0.23(+1.59%) |
May 19, 2016 | 14.51 | 14.65 | 14.33 | 14.44 | 946,165 | -0.10(-0.70%) |
May 18, 2016 | 14.02 | 14.58 | 13.66 | 14.54 | 1,161,443 | +0.53(+3.81%) |
May 17, 2016 | 14.33 | 14.40 | 13.94 | 14.01 | 1,126,428 | -0.37(-2.56%) |
May 16, 2016 | 14.30 | 14.48 | 14.23 | 14.38 | 598,028 | +0.12(+0.84%) |
May 13, 2016 | 14.45 | 14.54 | 14.18 | 14.26 | 589,276 | -0.19(-1.34%) |
May 12, 2016 | 14.54 | 14.60 | 14.26 | 14.45 | 772,665 | -0.04(-0.25%) |
May 11, 2016 | 14.59 | 14.69 | 14.46 | 14.49 | 539,342 | -0.08(-0.57%) |
May 10, 2016 | 14.52 | 14.65 | 14.45 | 14.57 | 479,254 | +0.16(+1.09%) |
May 09, 2016 | 14.38 | 14.55 | 14.31 | 14.42 | 571,217 | -0.03(-0.19%) |
May 06, 2016 | 14.27 | 14.45 | 14.11 | 14.44 | 919,225 | +0.12(+0.84%) |
May 05, 2016 | 14.50 | 14.54 | 14.31 | 14.32 | 521,948 | -0.11(-0.77%) |
May 04, 2016 | 14.51 | 14.68 | 14.26 | 14.43 | 619,700 | -0.14(-0.95%) |
May 03, 2016 | 14.80 | 14.87 | 14.48 | 14.57 | 669,153 | -0.39(-2.63%) |