Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.00 | 19.28 | 18.74 | 18.97 | 1,783,141 | +0.04(+0.21%) |
Apr 27, 2017 | 18.94 | 19.16 | 18.48 | 18.93 | 1,241,974 | +0.14(+0.75%) |
Apr 26, 2017 | 19.27 | 19.64 | 18.77 | 18.79 | 2,042,581 | -0.60(-3.09%) |
Apr 25, 2017 | 18.99 | 19.52 | 18.99 | 19.39 | 1,401,291 | +0.53(+2.81%) |
Apr 24, 2017 | 18.63 | 18.91 | 18.38 | 18.86 | 1,398,508 | +0.49(+2.67%) |
Apr 21, 2017 | 19.12 | 19.33 | 18.17 | 18.37 | 2,794,543 | -0.76(-3.97%) |
Apr 20, 2017 | 18.80 | 19.72 | 18.57 | 19.13 | 3,706,213 | +0.52(+2.79%) |
Apr 19, 2017 | 18.70 | 18.90 | 18.37 | 18.61 | 1,173,681 | +0.02(+0.13%) |
Apr 18, 2017 | 18.64 | 18.72 | 18.32 | 18.59 | 1,211,884 | -0.27(-1.46%) |
Apr 17, 2017 | 18.61 | 18.93 | 18.36 | 18.86 | 1,447,385 | +0.13(+0.69%) |
Apr 13, 2017 | 18.17 | 18.92 | 18.00 | 18.73 | 2,122,158 | +0.51(+2.80%) |
Apr 12, 2017 | 18.40 | 18.45 | 18.03 | 18.22 | 1,615,385 | -0.30(-1.62%) |
Apr 11, 2017 | 18.45 | 18.91 | 18.16 | 18.52 | 2,515,155 | +0.02(+0.11%) |
Apr 10, 2017 | 20.13 | 20.22 | 18.49 | 18.50 | 3,455,235 | -1.61(-8.01%) |
Apr 07, 2017 | 20.86 | 21.07 | 19.65 | 20.11 | 3,911,226 | -0.93(-4.42%) |
Apr 06, 2017 | 21.00 | 21.48 | 20.73 | 21.04 | 2,136,193 | -0.04(-0.19%) |
Apr 05, 2017 | 22.16 | 22.39 | 21.07 | 21.08 | 3,055,412 | -1.28(-5.72%) |
Apr 04, 2017 | 22.80 | 23.14 | 22.20 | 22.36 | 1,911,962 | -0.21(-0.93%) |
Apr 03, 2017 | 23.64 | 23.77 | 22.43 | 22.57 | 1,761,809 | -0.90(-3.83%) |
Mar 31, 2017 | 23.24 | 24.07 | 23.06 | 23.47 | 1,569,332 | +0.22(+0.95%) |
Mar 30, 2017 | 24.25 | 24.39 | 22.76 | 23.25 | 1,948,550 | -0.95(-3.93%) |
Mar 29, 2017 | 23.92 | 24.88 | 23.91 | 24.20 | 2,263,917 | +0.27(+1.13%) |
Mar 28, 2017 | 23.35 | 24.05 | 23.14 | 23.93 | 1,744,840 | +0.55(+2.35%) |
Mar 27, 2017 | 21.83 | 23.44 | 21.50 | 23.38 | 2,342,988 | +0.96(+4.28%) |
Mar 24, 2017 | 22.51 | 22.85 | 22.16 | 22.42 | 2,214,352 | -0.11(-0.49%) |
Mar 23, 2017 | 22.86 | 23.25 | 22.36 | 22.53 | 2,830,595 | -0.36(-1.57%) |
Mar 22, 2017 | 21.82 | 23.29 | 21.73 | 22.89 | 5,601,014 | +1.06(+4.86%) |
Mar 21, 2017 | 21.95 | 23.37 | 21.60 | 21.83 | 8,530,380 | -0.28(-1.27%) |
Mar 20, 2017 | 18.78 | 22.32 | 18.51 | 22.11 | 15,339,226 | +6.61(+42.65%) |
Mar 17, 2017 | 15.62 | 15.62 | 14.96 | 15.50 | 2,452,406 | -0.21(-1.34%) |
Mar 16, 2017 | 15.68 | 15.82 | 15.45 | 15.71 | 771,635 | +0.03(+0.19%) |
Mar 15, 2017 | 15.42 | 15.84 | 15.41 | 15.68 | 886,599 | +0.29(+1.88%) |
Mar 14, 2017 | 15.63 | 15.66 | 15.15 | 15.39 | 885,601 | -0.30(-1.91%) |
Mar 13, 2017 | 15.70 | 15.74 | 15.27 | 15.69 | 918,295 | +0.35(+2.28%) |
Mar 10, 2017 | 15.41 | 15.63 | 14.99 | 15.34 | 1,094,984 | +0.02(+0.13%) |
Mar 09, 2017 | 15.27 | 15.48 | 15.13 | 15.32 | 994,610 | +0.08(+0.52%) |
Mar 08, 2017 | 14.30 | 15.52 | 14.04 | 15.24 | 1,914,325 | +0.98(+6.87%) |
Mar 07, 2017 | 14.20 | 14.53 | 13.95 | 14.26 | 1,261,107 | -0.12(-0.83%) |
Mar 06, 2017 | 14.58 | 14.76 | 14.37 | 14.38 | 894,660 | -0.26(-1.78%) |
Mar 03, 2017 | 14.83 | 15.40 | 14.48 | 14.64 | 3,095,214 | -0.15(-1.01%) |
Mar 02, 2017 | 12.55 | 15.61 | 12.50 | 14.79 | 6,384,548 | +1.78(+13.68%) |
Mar 01, 2017 | 13.36 | 13.36 | 12.82 | 13.01 | 2,339,545 | -0.07(-0.54%) |
Feb 28, 2017 | 13.77 | 13.77 | 12.97 | 13.08 | 1,787,370 | -0.62(-4.53%) |
Feb 27, 2017 | 13.40 | 13.79 | 13.34 | 13.70 | 1,620,582 | +0.25(+1.86%) |
Feb 24, 2017 | 13.09 | 13.46 | 13.04 | 13.45 | 839,408 | +0.25(+1.89%) |
Feb 23, 2017 | 13.20 | 13.46 | 12.86 | 13.20 | 755,806 | -0.01(-0.08%) |
Feb 22, 2017 | 13.41 | 13.47 | 13.11 | 13.21 | 980,825 | -0.20(-1.49%) |
Feb 21, 2017 | 13.13 | 13.42 | 12.98 | 13.41 | 938,832 | +0.31(+2.37%) |
Feb 17, 2017 | 13.10 | 13.10 | 13.10 | 0 | +0.12(+0.92%) | |
Feb 16, 2017 | 13.68 | 13.73 | 12.94 | 12.98 | 1,387,473 | -0.72(-5.26%) |
Feb 15, 2017 | 13.32 | 13.72 | 13.30 | 13.70 | 945,411 | +0.32(+2.39%) |
Feb 14, 2017 | 13.17 | 13.52 | 13.09 | 13.38 | 1,136,347 | +0.13(+0.98%) |
Feb 13, 2017 | 13.42 | 13.42 | 13.07 | 13.25 | 649,876 | -0.04(-0.30%) |
Feb 10, 2017 | 13.37 | 13.96 | 13.13 | 13.29 | 1,060,205 | -0.40(-2.92%) |
Feb 09, 2017 | 13.13 | 13.70 | 13.05 | 13.69 | 1,120,173 | +0.55(+4.19%) |
Feb 08, 2017 | 13.07 | 13.24 | 12.71 | 13.14 | 822,130 | -0.03(-0.23%) |
Feb 07, 2017 | 13.46 | 13.52 | 13.09 | 13.17 | 813,342 | -0.28(-2.08%) |
Feb 06, 2017 | 12.87 | 13.46 | 12.71 | 13.45 | 1,123,407 | +0.56(+4.34%) |
Feb 03, 2017 | 12.53 | 12.90 | 12.42 | 12.89 | 1,077,939 | +0.50(+4.04%) |
Feb 02, 2017 | 12.45 | 12.54 | 12.16 | 12.39 | 1,078,457 | -0.24(-1.90%) |
Feb 01, 2017 | 12.12 | 12.63 | 12.05 | 12.63 | 1,405,669 | +0.52(+4.29%) |
Jan 31, 2017 | 11.65 | 12.14 | 11.41 | 12.11 | 1,589,827 | +0.36(+3.06%) |
Jan 30, 2017 | 12.17 | 12.21 | 11.54 | 11.75 | 1,501,882 | -0.62(-5.01%) |
Jan 27, 2017 | 12.27 | 12.49 | 12.20 | 12.37 | 1,475,563 | +0.12(+0.98%) |
Jan 26, 2017 | 12.28 | 12.40 | 12.07 | 12.25 | 875,878 | -0.16(-1.29%) |
Jan 25, 2017 | 12.22 | 12.43 | 12.18 | 12.41 | 838,469 | +0.28(+2.31%) |
Jan 24, 2017 | 12.16 | 12.28 | 11.69 | 12.13 | 950,793 | -0.01(-0.08%) |
Jan 23, 2017 | 12.05 | 12.18 | 11.75 | 12.14 | 967,112 | +0.12(+1.00%) |
Jan 20, 2017 | 12.19 | 12.26 | 11.94 | 12.02 | 1,536,311 | -0.23(-1.88%) |
Jan 19, 2017 | 12.49 | 12.53 | 12.12 | 12.25 | 865,300 | -0.26(-2.08%) |
Jan 18, 2017 | 12.38 | 12.51 | 12.07 | 12.51 | 1,139,976 | +0.20(+1.62%) |
Jan 17, 2017 | 12.78 | 12.82 | 12.15 | 12.31 | 1,251,199 | -0.62(-4.80%) |
Jan 13, 2017 | 12.93 | 12.93 | 12.93 | 0 | +0.11(+0.86%) | |
Jan 12, 2017 | 12.97 | 12.98 | 12.53 | 12.82 | 1,186,456 | -0.28(-2.14%) |
Jan 11, 2017 | 13.45 | 13.48 | 12.73 | 13.10 | 928,171 | -0.41(-3.03%) |
Jan 10, 2017 | 13.78 | 13.94 | 13.22 | 13.51 | 688,960 | -0.13(-0.95%) |
Jan 09, 2017 | 13.85 | 13.97 | 13.55 | 13.64 | 1,146,396 | -0.11(-0.80%) |
Jan 06, 2017 | 13.45 | 13.78 | 13.31 | 13.75 | 1,316,784 | +0.55(+4.17%) |
Jan 05, 2017 | 13.15 | 13.27 | 13.03 | 13.20 | 1,163,958 | +0.04(+0.30%) |
Jan 04, 2017 | 12.70 | 13.19 | 12.58 | 13.16 | 1,200,114 | +0.47(+3.70%) |
Jan 03, 2017 | 12.48 | 12.77 | 12.28 | 12.69 | 835,276 | +0.42(+3.42%) |
Dec 30, 2016 | 12.27 | 12.27 | 12.27 | 0 | +0.07(+0.57%) | |
Dec 29, 2016 | 12.14 | 12.28 | 12.03 | 12.20 | 836,004 | +0.02(+0.16%) |
Dec 28, 2016 | 12.63 | 12.69 | 12.06 | 12.18 | 944,160 | -0.48(-3.79%) |
Dec 27, 2016 | 12.90 | 13.05 | 12.65 | 12.66 | 738,492 | -0.22(-1.71%) |
Dec 23, 2016 | 12.88 | 12.88 | 12.88 | 0 | +0.56(+4.55%) | |
Dec 22, 2016 | 12.34 | 12.47 | 12.20 | 12.32 | 750,409 | -0.02(-0.16%) |
Dec 21, 2016 | 12.75 | 12.88 | 12.33 | 12.34 | 771,948 | -0.45(-3.52%) |
Dec 20, 2016 | 12.99 | 13.23 | 12.54 | 12.79 | 979,040 | -0.19(-1.46%) |
Dec 19, 2016 | 12.87 | 13.29 | 12.81 | 12.98 | 1,092,226 | +0.08(+0.62%) |
Dec 16, 2016 | 12.66 | 13.08 | 12.60 | 12.90 | 3,674,680 | +0.31(+2.50%) |
Dec 15, 2016 | 12.20 | 12.65 | 12.15 | 12.59 | 1,228,494 | +0.41(+3.33%) |
Dec 14, 2016 | 12.24 | 12.45 | 12.03 | 12.18 | 1,051,071 | -0.06(-0.49%) |
Dec 13, 2016 | 12.49 | 12.83 | 12.22 | 12.24 | 1,620,948 | -0.31(-2.47%) |
Dec 12, 2016 | 12.77 | 13.09 | 12.43 | 12.55 | 1,727,672 | -0.73(-5.50%) |
Dec 09, 2016 | 13.06 | 13.40 | 12.98 | 13.28 | 1,984,026 | +0.33(+2.55%) |
Dec 08, 2016 | 12.32 | 12.96 | 12.10 | 12.95 | 1,474,878 | +0.62(+5.03%) |
Dec 07, 2016 | 12.65 | 12.73 | 12.00 | 12.33 | 1,408,244 | -0.46(-3.60%) |
Dec 06, 2016 | 12.67 | 12.85 | 12.25 | 12.79 | 945,823 | +0.20(+1.59%) |
Dec 05, 2016 | 12.44 | 12.84 | 12.39 | 12.59 | 1,455,479 | +0.22(+1.78%) |
Dec 02, 2016 | 12.10 | 12.60 | 11.90 | 12.37 | 1,131,702 | +0.27(+2.23%) |
Dec 01, 2016 | 12.34 | 12.35 | 11.67 | 12.10 | 2,181,069 | -0.19(-1.51%) |
Nov 30, 2016 | 12.62 | 12.74 | 12.08 | 12.29 | 1,592,251 | -0.29(-2.34%) |
Nov 29, 2016 | 12.82 | 12.92 | 12.51 | 12.58 | 1,460,171 | -0.17(-1.33%) |
Nov 28, 2016 | 13.36 | 13.48 | 12.73 | 12.75 | 1,305,476 | -0.73(-5.42%) |
Nov 25, 2016 | 13.35 | 13.53 | 13.25 | 13.48 | 386,957 | +0.21(+1.58%) |
Nov 23, 2016 | 13.27 | 13.27 | 13.27 | 0 | +0.16(+1.22%) | |
Nov 22, 2016 | 13.58 | 13.58 | 12.97 | 13.11 | 1,023,291 | -0.39(-2.89%) |
Nov 21, 2016 | 14.02 | 14.02 | 13.26 | 13.50 | 1,241,185 | -0.44(-3.16%) |
Nov 18, 2016 | 13.74 | 14.14 | 13.70 | 13.94 | 1,195,037 | -0.03(-0.21%) |
Nov 17, 2016 | 13.89 | 13.89 | 13.69 | 13.97 | 942,982 | +0.06(+0.43%) |
Nov 16, 2016 | 13.87 | 14.20 | 13.66 | 13.91 | 838,809 | -0.02(-0.14%) |
Nov 15, 2016 | 14.26 | 14.27 | 13.70 | 13.93 | 1,402,544 | -0.48(-3.33%) |
Nov 14, 2016 | 14.50 | 14.74 | 14.22 | 14.41 | 1,492,457 | +0.00(+0.00%) |
Nov 11, 2016 | 13.67 | 14.55 | 13.20 | 14.41 | 2,045,646 | +0.73(+5.34%) |
Nov 10, 2016 | 13.78 | 14.44 | 13.72 | 13.68 | 3,839,761 | +0.08(+0.59%) |
Nov 09, 2016 | 13.28 | 14.16 | 13.10 | 13.60 | 4,007,695 | +0.53(+4.06%) |
Nov 08, 2016 | 12.72 | 13.21 | 12.48 | 13.07 | 1,844,467 | +0.27(+2.11%) |
Nov 07, 2016 | 12.66 | 12.89 | 12.22 | 12.80 | 3,486,784 | +0.50(+4.07%) |
Nov 04, 2016 | 12.20 | 13.23 | 12.20 | 12.30 | 3,484,213 | +0.45(+3.80%) |
Nov 03, 2016 | 12.54 | 12.54 | 11.81 | 11.85 | 1,710,233 | -0.59(-4.74%) |
Nov 02, 2016 | 12.46 | 12.63 | 12.24 | 12.44 | 1,974,301 | -0.05(-0.40%) |
Nov 01, 2016 | 12.40 | 12.55 | 12.26 | 12.49 | 1,906,085 | +0.09(+0.73%) |
Oct 31, 2016 | 12.07 | 12.53 | 12.01 | 12.40 | 3,586,286 | +0.39(+3.25%) |
Oct 28, 2016 | 12.23 | 12.23 | 11.88 | 12.01 | 2,923,229 | -0.24(-1.96%) |
Oct 27, 2016 | 12.72 | 12.93 | 12.12 | 12.25 | 2,112,352 | -0.36(-2.85%) |
Oct 26, 2016 | 13.00 | 13.01 | 12.55 | 12.61 | 1,537,544 | -0.17(-1.33%) |
Oct 25, 2016 | 13.05 | 13.29 | 12.75 | 12.78 | 1,569,170 | -0.32(-2.44%) |
Oct 24, 2016 | 13.44 | 13.50 | 13.09 | 13.10 | 1,234,405 | -0.24(-1.80%) |
Oct 21, 2016 | 13.60 | 13.77 | 13.29 | 13.34 | 2,140,697 | -0.41(-2.98%) |
Oct 20, 2016 | 13.25 | 13.79 | 13.17 | 13.75 | 3,172,582 | +0.40(+3.00%) |
Oct 19, 2016 | 13.15 | 13.50 | 13.08 | 13.35 | 13,153,443 | -0.73(-5.18%) |
Oct 18, 2016 | 16.61 | 16.61 | 14.07 | 14.08 | 3,522,260 | -1.59(-10.15%) |
Oct 17, 2016 | 15.88 | 16.02 | 15.65 | 15.67 | 784,953 | -0.22(-1.38%) |
Oct 14, 2016 | 16.19 | 16.25 | 15.83 | 15.89 | 891,072 | -0.19(-1.18%) |
Oct 13, 2016 | 16.04 | 16.36 | 15.92 | 16.08 | 940,047 | -0.14(-0.86%) |
Oct 12, 2016 | 16.67 | 16.88 | 16.15 | 16.22 | 707,398 | -0.42(-2.52%) |
Oct 11, 2016 | 16.99 | 17.29 | 16.52 | 16.64 | 725,923 | -0.57(-3.31%) |
Oct 10, 2016 | 16.95 | 17.38 | 16.95 | 17.21 | 614,674 | +0.40(+2.38%) |
Oct 07, 2016 | 17.08 | 17.12 | 16.56 | 16.81 | 1,020,023 | -0.19(-1.12%) |
Oct 06, 2016 | 16.92 | 17.22 | 16.80 | 17.00 | 785,466 | -0.06(-0.35%) |
Oct 05, 2016 | 17.05 | 17.38 | 16.88 | 17.06 | 711,121 | +0.12(+0.71%) |
Oct 04, 2016 | 17.50 | 17.69 | 16.82 | 16.94 | 886,073 | -0.54(-3.09%) |
Oct 03, 2016 | 17.04 | 17.49 | 16.94 | 17.48 | 1,146,302 | +0.30(+1.75%) |
Sep 30, 2016 | 17.06 | 17.42 | 16.76 | 17.18 | 1,269,349 | +0.23(+1.36%) |
Sep 29, 2016 | 17.59 | 17.66 | 16.93 | 16.95 | 1,852,125 | -0.72(-4.07%) |
Sep 28, 2016 | 17.49 | 18.08 | 17.40 | 17.67 | 2,426,957 | +0.32(+1.84%) |
Sep 27, 2016 | 18.55 | 18.76 | 15.88 | 17.35 | 6,765,595 | -0.68(-3.77%) |
Sep 26, 2016 | 18.56 | 18.89 | 18.00 | 18.03 | 1,778,469 | -0.72(-3.84%) |
Sep 23, 2016 | 19.50 | 19.50 | 18.58 | 18.75 | 1,288,238 | -0.77(-3.94%) |
Sep 22, 2016 | 19.29 | 19.60 | 19.18 | 19.52 | 1,283,879 | +0.37(+1.93%) |
Sep 21, 2016 | 19.04 | 19.24 | 18.58 | 19.15 | 1,307,473 | +0.18(+0.95%) |
Sep 20, 2016 | 19.25 | 19.32 | 18.96 | 18.97 | 955,564 | -0.02(-0.11%) |
Sep 19, 2016 | 19.24 | 19.50 | 18.94 | 18.99 | 909,805 | -0.09(-0.47%) |
Sep 16, 2016 | 19.25 | 19.28 | 18.93 | 19.08 | 1,370,326 | -0.17(-0.88%) |
Sep 15, 2016 | 19.06 | 19.35 | 18.88 | 19.25 | 949,866 | +0.14(+0.73%) |
Sep 14, 2016 | 18.80 | 19.39 | 18.78 | 19.11 | 1,671,362 | +0.43(+2.30%) |
Sep 13, 2016 | 19.05 | 19.25 | 18.37 | 18.68 | 1,127,244 | -0.64(-3.31%) |
Sep 12, 2016 | 18.58 | 19.32 | 18.58 | 19.32 | 1,259,336 | +0.66(+3.56%) |
Sep 09, 2016 | 19.48 | 19.48 | 18.65 | 18.66 | 1,361,905 | -0.95(-4.87%) |
Sep 08, 2016 | 19.91 | 19.98 | 19.38 | 19.61 | 882,109 | -0.07(-0.36%) |
Sep 07, 2016 | 18.92 | 19.79 | 18.86 | 19.68 | 2,049,650 | +0.75(+3.96%) |
Sep 06, 2016 | 18.50 | 19.14 | 18.46 | 18.93 | 1,232,669 | +0.48(+2.60%) |
Sep 02, 2016 | 18.18 | 18.45 | 18.45 | 18.45 | 995,000 | +0.34(+1.88%) |
Sep 01, 2016 | 17.85 | 18.12 | 17.59 | 18.11 | 1,164,150 | +0.26(+1.46%) |
Aug 31, 2016 | 17.54 | 17.86 | 17.25 | 17.85 | 1,241,635 | +0.34(+1.94%) |
Aug 30, 2016 | 17.28 | 17.54 | 16.98 | 17.51 | 650,573 | +0.19(+1.10%) |
Aug 29, 2016 | 17.53 | 17.56 | 17.10 | 17.32 | 498,282 | -0.11(-0.63%) |
Aug 26, 2016 | 17.32 | 17.64 | 17.13 | 17.43 | 722,816 | +0.09(+0.52%) |
Aug 25, 2016 | 17.58 | 18.01 | 16.99 | 17.34 | 1,038,294 | -0.24(-1.37%) |
Aug 24, 2016 | 18.17 | 18.70 | 17.44 | 17.58 | 1,037,080 | -0.58(-3.19%) |
Aug 23, 2016 | 17.80 | 18.36 | 17.79 | 18.16 | 1,243,716 | +0.33(+1.85%) |
Aug 22, 2016 | 17.22 | 17.95 | 17.22 | 17.83 | 855,265 | +0.57(+3.30%) |
Aug 19, 2016 | 17.70 | 17.74 | 17.15 | 17.26 | 806,133 | -0.46(-2.60%) |
Aug 18, 2016 | 17.61 | 17.82 | 17.33 | 17.72 | 719,715 | +0.06(+0.34%) |
Aug 17, 2016 | 17.61 | 17.69 | 17.38 | 17.66 | 660,585 | +0.14(+0.77%) |
Aug 16, 2016 | 17.61 | 17.67 | 17.46 | 17.52 | 795,690 | -0.12(-0.65%) |
Aug 15, 2016 | 17.15 | 17.73 | 16.99 | 17.64 | 746,773 | +0.48(+2.80%) |
Aug 12, 2016 | 17.21 | 17.23 | 16.89 | 17.16 | 501,756 | -0.05(-0.29%) |
Aug 11, 2016 | 17.08 | 17.32 | 16.91 | 17.21 | 563,272 | +0.17(+1.00%) |
Aug 10, 2016 | 17.40 | 17.46 | 16.92 | 17.04 | 645,468 | -0.34(-1.96%) |
Aug 09, 2016 | 17.32 | 17.47 | 17.22 | 17.38 | 583,799 | +0.12(+0.70%) |
Aug 08, 2016 | 17.35 | 17.58 | 17.15 | 17.26 | 817,780 | -0.32(-1.82%) |
Aug 05, 2016 | 17.39 | 17.69 | 17.22 | 17.58 | 786,431 | +0.12(+0.69%) |
Aug 04, 2016 | 17.30 | 18.12 | 17.03 | 17.46 | 1,548,127 | -0.07(-0.40%) |
Aug 03, 2016 | 17.18 | 17.55 | 16.95 | 17.53 | 1,747,060 | +0.35(+2.04%) |
Aug 02, 2016 | 17.71 | 17.80 | 16.91 | 17.18 | 1,570,530 | -0.58(-3.27%) |
Aug 01, 2016 | 17.40 | 17.98 | 17.14 | 17.76 | 1,977,260 | +0.47(+2.72%) |
Jul 29, 2016 | 16.09 | 17.37 | 16.08 | 17.29 | 2,670,553 | +1.19(+7.39%) |
Jul 28, 2016 | 15.14 | 16.18 | 15.14 | 16.10 | 2,122,829 | +0.93(+6.13%) |
Jul 27, 2016 | 15.17 | 15.31 | 15.01 | 15.17 | 1,919,109 | +0.02(+0.13%) |
Jul 26, 2016 | 15.31 | 15.49 | 15.06 | 15.15 | 1,065,271 | -0.16(-1.05%) |
Jul 25, 2016 | 15.16 | 15.43 | 15.09 | 15.31 | 506,505 | +0.11(+0.72%) |
Jul 22, 2016 | 15.38 | 15.46 | 15.17 | 15.20 | 565,148 | -0.19(-1.23%) |
Jul 21, 2016 | 15.40 | 15.79 | 15.24 | 15.39 | 886,338 | +0.10(+0.65%) |
Jul 20, 2016 | 15.06 | 15.39 | 14.98 | 15.29 | 1,362,933 | +0.34(+2.27%) |
Jul 19, 2016 | 15.39 | 15.60 | 14.95 | 14.95 | 465,933 | -0.45(-2.92%) |
Jul 18, 2016 | 15.40 | 15.54 | 15.31 | 15.40 | 557,076 | -0.05(-0.32%) |
Jul 15, 2016 | 15.72 | 15.72 | 15.41 | 15.45 | 709,355 | -0.17(-1.09%) |
Jul 14, 2016 | 15.96 | 15.96 | 15.52 | 15.62 | 1,025,430 | -0.15(-0.95%) |
Jul 13, 2016 | 15.81 | 15.92 | 15.63 | 15.77 | 1,234,742 | +0.08(+0.51%) |
Jul 12, 2016 | 15.23 | 15.80 | 15.07 | 15.69 | 962,229 | +0.62(+4.11%) |
Jul 11, 2016 | 15.06 | 15.21 | 14.96 | 15.07 | 708,689 | +0.15(+1.01%) |
Jul 08, 2016 | 14.37 | 14.94 | 14.30 | 14.92 | 833,434 | +0.62(+4.34%) |
Jul 07, 2016 | 14.27 | 14.42 | 14.15 | 14.30 | 980,345 | +0.21(+1.49%) |
Jul 05, 2016 | 14.27 | 14.42 | 13.97 | 14.09 | 530,082 | -0.31(-2.15%) |
Jul 01, 2016 | 14.18 | 14.40 | 14.40 | 14.40 | 559,800 | +0.17(+1.19%) |
Jun 30, 2016 | 13.95 | 14.23 | 13.72 | 14.23 | 993,946 | +0.26(+1.86%) |
Jun 29, 2016 | 13.99 | 14.30 | 13.59 | 13.97 | 752,002 | +0.21(+1.53%) |
Jun 28, 2016 | 13.58 | 13.93 | 13.54 | 13.76 | 1,069,733 | +0.37(+2.76%) |
Jun 27, 2016 | 14.23 | 14.33 | 13.31 | 13.39 | 1,167,788 | -0.99(-6.88%) |
Jun 24, 2016 | 14.81 | 15.25 | 14.33 | 14.38 | 1,110,810 | -1.16(-7.46%) |
Jun 23, 2016 | 15.19 | 15.55 | 15.10 | 15.54 | 430,915 | +0.45(+2.98%) |
Jun 22, 2016 | 14.97 | 15.53 | 14.77 | 15.09 | 602,936 | +0.11(+0.73%) |
Jun 21, 2016 | 15.28 | 15.49 | 14.89 | 14.98 | 906,292 | -0.23(-1.51%) |
Jun 20, 2016 | 15.06 | 15.96 | 14.91 | 15.21 | 840,293 | +0.36(+2.42%) |
Jun 17, 2016 | 15.05 | 15.48 | 14.74 | 14.85 | 1,957,726 | -0.17(-1.13%) |
Jun 16, 2016 | 14.95 | 15.05 | 14.75 | 15.02 | 612,897 | -0.03(-0.20%) |
Jun 15, 2016 | 15.11 | 15.26 | 14.89 | 15.05 | 629,300 | +0.00(+0.00%) |
Jun 14, 2016 | 14.92 | 15.05 | 14.75 | 15.05 | 851,259 | +0.07(+0.47%) |
Jun 13, 2016 | 15.68 | 15.76 | 14.87 | 14.98 | 1,111,254 | -0.82(-5.19%) |
Jun 10, 2016 | 16.04 | 16.09 | 15.69 | 15.80 | 897,276 | -0.48(-2.95%) |
Jun 09, 2016 | 15.88 | 16.34 | 15.88 | 16.28 | 1,252,278 | +0.27(+1.69%) |
Jun 08, 2016 | 16.09 | 16.25 | 15.67 | 16.01 | 1,384,293 | +0.00(+0.00%) |
Jun 07, 2016 | 16.19 | 16.27 | 16.00 | 16.01 | 670,218 | -0.24(-1.48%) |
Jun 06, 2016 | 15.83 | 16.30 | 15.50 | 16.25 | 858,860 | +0.41(+2.59%) |
Jun 03, 2016 | 15.91 | 15.92 | 15.57 | 15.84 | 907,446 | -0.12(-0.75%) |
Jun 02, 2016 | 15.48 | 15.99 | 14.76 | 15.96 | 1,074,402 | +0.43(+2.77%) |
Jun 01, 2016 | 15.35 | 15.70 | 15.23 | 15.53 | 1,185,710 | +0.09(+0.58%) |
May 31, 2016 | 15.27 | 15.56 | 15.20 | 15.44 | 775,509 | +0.27(+1.78%) |
May 27, 2016 | 14.96 | 15.17 | 15.17 | 15.17 | 810,500 | +0.27(+1.81%) |
May 26, 2016 | 14.79 | 14.91 | 14.56 | 14.90 | 700,321 | +0.10(+0.68%) |
May 25, 2016 | 14.63 | 14.85 | 14.45 | 14.80 | 1,018,795 | +0.26(+1.79%) |
May 24, 2016 | 14.21 | 14.59 | 13.89 | 14.54 | 897,622 | +0.47(+3.34%) |
May 23, 2016 | 13.81 | 14.20 | 13.74 | 14.07 | 843,832 | +0.23(+1.66%) |
May 20, 2016 | 13.50 | 13.96 | 13.28 | 13.84 | 844,168 | +0.45(+3.36%) |
May 19, 2016 | 13.57 | 13.78 | 13.17 | 13.39 | 639,429 | -0.26(-1.90%) |
May 18, 2016 | 13.30 | 13.84 | 13.30 | 13.65 | 635,558 | +0.30(+2.25%) |
May 17, 2016 | 13.87 | 13.99 | 13.27 | 13.35 | 991,558 | -0.56(-4.03%) |
May 16, 2016 | 13.41 | 13.99 | 12.81 | 13.91 | 895,503 | +0.59(+4.43%) |
May 13, 2016 | 13.05 | 13.39 | 13.05 | 13.32 | 541,539 | +0.23(+1.76%) |
May 12, 2016 | 13.37 | 13.49 | 12.88 | 13.09 | 623,977 | -0.20(-1.50%) |
May 11, 2016 | 13.69 | 13.82 | 13.27 | 13.29 | 560,931 | -0.42(-3.06%) |
May 10, 2016 | 13.65 | 13.73 | 13.41 | 13.71 | 643,495 | +0.13(+0.96%) |
May 09, 2016 | 13.46 | 13.74 | 13.27 | 13.58 | 845,954 | +0.20(+1.49%) |
May 06, 2016 | 13.53 | 13.73 | 12.99 | 13.38 | 1,167,513 | -0.27(-1.98%) |
May 05, 2016 | 14.19 | 14.27 | 13.56 | 13.65 | 772,022 | -0.37(-2.64%) |
May 04, 2016 | 15.21 | 15.36 | 13.60 | 14.02 | 2,943,297 | -1.57(-10.07%) |
May 03, 2016 | 15.85 | 16.14 | 15.48 | 15.59 | 942,609 | -0.39(-2.44%) |