Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.68 | 15.74 | 15.46 | 15.61 | 499,435 | +0.00(+0.00%) |
Apr 27, 2017 | 15.69 | 15.75 | 15.57 | 15.61 | 464,551 | -0.06(-0.38%) |
Apr 26, 2017 | 15.48 | 15.78 | 15.35 | 15.67 | 855,701 | +0.22(+1.42%) |
Apr 25, 2017 | 15.20 | 15.49 | 15.13 | 15.45 | 712,051 | +0.34(+2.25%) |
Apr 24, 2017 | 15.10 | 15.18 | 14.96 | 15.11 | 546,103 | +0.14(+0.94%) |
Apr 21, 2017 | 15.01 | 15.05 | 14.68 | 14.97 | 447,870 | -0.03(-0.20%) |
Apr 20, 2017 | 15.00 | 15.04 | 14.73 | 15.00 | 459,963 | +0.07(+0.47%) |
Apr 19, 2017 | 14.98 | 15.02 | 14.81 | 14.93 | 729,927 | +0.03(+0.20%) |
Apr 18, 2017 | 14.82 | 15.04 | 14.50 | 14.90 | 804,040 | +0.06(+0.40%) |
Apr 17, 2017 | 15.14 | 15.21 | 14.68 | 14.84 | 543,978 | -0.24(-1.59%) |
Apr 13, 2017 | 14.75 | 15.10 | 14.75 | 15.08 | 886,584 | +0.33(+2.24%) |
Apr 12, 2017 | 14.50 | 14.86 | 14.43 | 14.75 | 842,316 | +0.28(+1.94%) |
Apr 11, 2017 | 14.20 | 14.48 | 14.20 | 14.47 | 643,747 | +0.25(+1.76%) |
Apr 10, 2017 | 13.98 | 14.38 | 13.90 | 14.22 | 1,051,739 | +0.29(+2.08%) |
Apr 07, 2017 | 13.67 | 13.94 | 13.48 | 13.93 | 948,365 | +0.23(+1.68%) |
Apr 06, 2017 | 13.94 | 14.02 | 13.57 | 13.70 | 1,521,395 | -0.19(-1.37%) |
Apr 05, 2017 | 14.32 | 14.40 | 13.79 | 13.89 | 856,411 | -0.37(-2.59%) |
Apr 04, 2017 | 14.20 | 14.40 | 14.14 | 14.26 | 679,688 | +0.07(+0.49%) |
Apr 03, 2017 | 14.37 | 14.59 | 14.09 | 14.19 | 794,035 | -0.15(-1.05%) |
Mar 31, 2017 | 14.33 | 14.52 | 14.21 | 14.34 | 538,488 | -0.05(-0.35%) |
Mar 30, 2017 | 14.65 | 14.71 | 14.24 | 14.39 | 846,208 | -0.30(-2.04%) |
Mar 29, 2017 | 14.17 | 14.85 | 14.10 | 14.69 | 1,201,449 | +0.53(+3.74%) |
Mar 28, 2017 | 14.41 | 14.56 | 14.02 | 14.16 | 740,455 | -0.24(-1.67%) |
Mar 27, 2017 | 13.98 | 14.46 | 13.98 | 14.40 | 1,086,787 | +0.20(+1.41%) |
Mar 24, 2017 | 14.25 | 14.51 | 14.13 | 14.20 | 889,023 | -0.02(-0.14%) |
Mar 23, 2017 | 14.25 | 14.51 | 14.13 | 14.22 | 518,072 | -0.07(-0.49%) |
Mar 22, 2017 | 14.04 | 14.30 | 13.85 | 14.29 | 876,640 | +0.31(+2.22%) |
Mar 21, 2017 | 14.87 | 14.97 | 13.97 | 13.98 | 1,069,864 | -0.86(-5.80%) |
Mar 20, 2017 | 14.83 | 15.12 | 14.50 | 14.84 | 521,992 | -0.08(-0.54%) |
Mar 17, 2017 | 15.05 | 15.31 | 14.85 | 14.92 | 714,160 | -0.14(-0.93%) |
Mar 16, 2017 | 15.34 | 15.54 | 15.00 | 15.06 | 737,660 | -0.35(-2.27%) |
Mar 15, 2017 | 15.26 | 15.47 | 15.17 | 15.41 | 614,849 | +0.13(+0.85%) |
Mar 14, 2017 | 15.44 | 15.62 | 15.13 | 15.28 | 880,009 | -0.23(-1.48%) |
Mar 13, 2017 | 15.90 | 15.94 | 15.45 | 15.51 | 1,348,194 | -0.36(-2.27%) |
Mar 10, 2017 | 16.65 | 16.78 | 15.76 | 15.87 | 1,397,111 | -0.67(-4.05%) |
Mar 09, 2017 | 16.67 | 17.01 | 16.33 | 16.54 | 675,958 | -0.19(-1.14%) |
Mar 08, 2017 | 16.19 | 17.48 | 16.17 | 16.73 | 1,429,872 | +0.65(+4.04%) |
Mar 07, 2017 | 16.57 | 16.87 | 16.02 | 16.08 | 3,964,868 | -0.35(-2.13%) |
Mar 06, 2017 | 16.09 | 16.73 | 15.97 | 16.43 | 1,277,844 | +0.34(+2.11%) |
Mar 03, 2017 | 15.90 | 16.19 | 15.00 | 16.09 | 1,985,084 | +1.02(+6.77%) |
Mar 02, 2017 | 15.71 | 16.03 | 15.01 | 15.07 | 1,654,328 | -0.61(-3.89%) |
Mar 01, 2017 | 16.57 | 16.63 | 15.35 | 15.68 | 2,448,450 | -0.36(-2.24%) |
Feb 28, 2017 | 16.35 | 16.46 | 15.78 | 16.04 | 1,437,469 | -0.41(-2.49%) |
Feb 27, 2017 | 15.80 | 16.53 | 15.78 | 16.45 | 1,158,255 | +0.73(+4.64%) |
Feb 24, 2017 | 15.33 | 15.81 | 15.18 | 15.72 | 532,405 | +0.35(+2.28%) |
Feb 23, 2017 | 15.37 | 15.59 | 15.07 | 15.37 | 448,131 | +0.08(+0.52%) |
Feb 22, 2017 | 15.17 | 15.37 | 15.01 | 15.29 | 522,582 | +0.08(+0.53%) |
Feb 21, 2017 | 15.78 | 16.05 | 15.04 | 15.21 | 1,080,959 | -0.53(-3.37%) |
Feb 17, 2017 | 15.74 | 15.74 | 15.74 | 0 | +0.19(+1.22%) | |
Feb 16, 2017 | 15.44 | 15.61 | 15.04 | 15.55 | 679,822 | +0.10(+0.65%) |
Feb 15, 2017 | 14.95 | 15.46 | 14.77 | 15.45 | 946,655 | +0.51(+3.41%) |
Feb 14, 2017 | 14.50 | 14.98 | 14.35 | 14.94 | 580,805 | +0.45(+3.11%) |
Feb 13, 2017 | 15.34 | 15.34 | 14.27 | 14.49 | 1,075,833 | -0.77(-5.05%) |
Feb 10, 2017 | 15.05 | 15.87 | 14.90 | 15.26 | 1,034,488 | +0.27(+1.80%) |
Feb 09, 2017 | 14.44 | 15.07 | 14.44 | 14.99 | 1,048,589 | +0.55(+3.81%) |
Feb 08, 2017 | 14.24 | 14.57 | 14.06 | 14.44 | 839,819 | +0.10(+0.70%) |
Feb 07, 2017 | 14.46 | 14.61 | 14.14 | 14.34 | 490,517 | -0.06(-0.42%) |
Feb 06, 2017 | 14.37 | 14.71 | 14.15 | 14.40 | 593,718 | +0.02(+0.14%) |
Feb 03, 2017 | 14.36 | 14.42 | 14.00 | 14.38 | 497,671 | +0.09(+0.63%) |
Feb 02, 2017 | 14.10 | 14.34 | 13.89 | 14.29 | 516,492 | +0.14(+0.99%) |
Feb 01, 2017 | 14.37 | 14.37 | 13.96 | 14.15 | 489,725 | -0.18(-1.26%) |
Jan 31, 2017 | 13.57 | 14.36 | 13.54 | 14.33 | 614,438 | +0.65(+4.75%) |
Jan 30, 2017 | 13.89 | 13.94 | 13.41 | 13.68 | 462,209 | -0.22(-1.58%) |
Jan 27, 2017 | 13.90 | 14.00 | 13.66 | 13.90 | 408,223 | +0.01(+0.07%) |
Jan 26, 2017 | 14.16 | 14.31 | 13.81 | 13.89 | 463,720 | -0.27(-1.91%) |
Jan 25, 2017 | 14.24 | 14.25 | 14.05 | 14.16 | 310,164 | +0.02(+0.14%) |
Jan 24, 2017 | 13.91 | 14.19 | 13.60 | 14.14 | 675,281 | +0.26(+1.87%) |
Jan 23, 2017 | 13.86 | 14.08 | 13.71 | 13.88 | 495,909 | +0.04(+0.29%) |
Jan 20, 2017 | 13.96 | 14.11 | 13.83 | 13.84 | 442,920 | -0.19(-1.35%) |
Jan 19, 2017 | 14.29 | 14.29 | 13.93 | 14.03 | 482,491 | -0.27(-1.89%) |
Jan 18, 2017 | 14.29 | 14.49 | 13.99 | 14.30 | 497,270 | +0.07(+0.49%) |
Jan 17, 2017 | 14.76 | 14.76 | 14.11 | 14.23 | 617,105 | -0.52(-3.53%) |
Jan 13, 2017 | 14.75 | 14.75 | 14.75 | 0 | +0.44(+3.07%) | |
Jan 12, 2017 | 14.20 | 14.43 | 14.00 | 14.31 | 563,657 | -0.02(-0.14%) |
Jan 11, 2017 | 14.74 | 14.77 | 13.55 | 14.33 | 1,254,148 | -0.48(-3.24%) |
Jan 10, 2017 | 14.69 | 14.84 | 14.15 | 14.81 | 487,304 | +0.24(+1.65%) |
Jan 09, 2017 | 14.61 | 14.84 | 14.28 | 14.57 | 676,272 | -0.04(-0.27%) |
Jan 06, 2017 | 14.43 | 14.87 | 14.36 | 14.61 | 484,435 | +0.19(+1.32%) |
Jan 05, 2017 | 14.84 | 15.05 | 14.13 | 14.42 | 612,805 | -0.41(-2.76%) |
Jan 04, 2017 | 14.23 | 15.35 | 14.20 | 14.83 | 790,203 | +0.63(+4.44%) |
Jan 03, 2017 | 14.24 | 14.28 | 13.87 | 14.20 | 2,734,997 | +0.37(+2.68%) |
Dec 30, 2016 | 13.83 | 13.83 | 13.83 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 13.94 | 14.19 | 13.79 | 13.83 | 304,678 | -0.14(-1.00%) |
Dec 28, 2016 | 14.40 | 14.49 | 13.95 | 13.97 | 481,711 | -0.42(-2.92%) |
Dec 27, 2016 | 15.23 | 15.31 | 14.35 | 14.39 | 866,501 | -0.79(-5.20%) |
Dec 23, 2016 | 15.18 | 15.18 | 15.18 | 0 | +0.94(+6.60%) | |
Dec 22, 2016 | 15.00 | 15.33 | 14.16 | 14.24 | 956,428 | -0.99(-6.50%) |
Dec 21, 2016 | 17.08 | 17.50 | 15.03 | 15.23 | 1,688,703 | -1.10(-6.74%) |
Dec 20, 2016 | 16.46 | 16.83 | 16.18 | 16.33 | 347,704 | -0.04(-0.24%) |
Dec 19, 2016 | 16.85 | 16.97 | 16.32 | 16.37 | 341,519 | -0.47(-2.79%) |
Dec 16, 2016 | 16.40 | 16.95 | 16.12 | 16.84 | 1,435,788 | +0.42(+2.56%) |
Dec 15, 2016 | 15.52 | 16.44 | 15.31 | 16.42 | 484,227 | +1.00(+6.49%) |
Dec 14, 2016 | 15.88 | 16.05 | 15.24 | 15.42 | 365,509 | -0.51(-3.20%) |
Dec 13, 2016 | 15.92 | 16.16 | 15.75 | 15.93 | 411,895 | +0.15(+0.95%) |
Dec 12, 2016 | 15.53 | 15.93 | 15.41 | 15.78 | 317,776 | +0.18(+1.15%) |
Dec 09, 2016 | 15.63 | 16.08 | 15.34 | 15.60 | 356,596 | +0.11(+0.71%) |
Dec 08, 2016 | 15.75 | 15.75 | 15.15 | 15.49 | 652,094 | -0.26(-1.65%) |
Dec 07, 2016 | 15.84 | 16.05 | 15.22 | 15.75 | 538,249 | -0.30(-1.87%) |
Dec 06, 2016 | 14.44 | 16.30 | 14.39 | 16.05 | 1,207,275 | +0.41(+2.62%) |
Dec 05, 2016 | 15.13 | 15.92 | 14.91 | 15.64 | 1,055,649 | +0.66(+4.41%) |
Dec 02, 2016 | 14.70 | 15.04 | 14.33 | 14.98 | 715,425 | +0.35(+2.39%) |
Dec 01, 2016 | 15.31 | 15.31 | 14.57 | 14.63 | 604,444 | -0.60(-3.94%) |
Nov 30, 2016 | 16.07 | 16.27 | 15.16 | 15.23 | 637,844 | -0.82(-5.11%) |
Nov 29, 2016 | 16.11 | 16.35 | 15.80 | 16.05 | 497,652 | +0.02(+0.12%) |
Nov 28, 2016 | 16.54 | 16.54 | 15.97 | 16.03 | 447,206 | -0.66(-3.95%) |
Nov 25, 2016 | 16.53 | 16.72 | 16.16 | 16.69 | 183,588 | +0.16(+0.97%) |
Nov 23, 2016 | 16.53 | 16.53 | 16.53 | 0 | +0.13(+0.79%) | |
Nov 22, 2016 | 16.47 | 16.52 | 16.01 | 16.40 | 436,912 | -0.07(-0.43%) |
Nov 21, 2016 | 16.70 | 16.87 | 16.29 | 16.47 | 376,196 | -0.26(-1.55%) |
Nov 18, 2016 | 16.91 | 16.91 | 16.41 | 16.73 | 359,610 | -0.20(-1.18%) |
Nov 17, 2016 | 16.50 | 16.94 | 16.24 | 16.93 | 483,663 | +0.54(+3.29%) |
Nov 16, 2016 | 17.05 | 17.29 | 16.33 | 16.39 | 465,603 | -0.73(-4.26%) |
Nov 15, 2016 | 16.96 | 17.27 | 16.54 | 17.12 | 466,934 | +0.10(+0.59%) |
Nov 14, 2016 | 16.53 | 17.16 | 16.21 | 17.02 | 551,893 | +0.59(+3.59%) |
Nov 11, 2016 | 16.02 | 16.56 | 15.75 | 16.43 | 576,059 | +0.36(+2.24%) |
Nov 10, 2016 | 16.92 | 17.23 | 15.90 | 16.07 | 1,152,019 | -0.53(-3.19%) |
Nov 09, 2016 | 15.64 | 17.51 | 15.64 | 16.60 | 2,001,135 | +1.86(+12.62%) |
Nov 08, 2016 | 14.68 | 14.99 | 14.43 | 14.74 | 511,417 | -0.09(-0.61%) |
Nov 07, 2016 | 14.72 | 15.49 | 14.54 | 14.83 | 605,123 | +0.45(+3.13%) |
Nov 04, 2016 | 13.93 | 14.57 | 13.86 | 14.38 | 621,719 | +0.53(+3.83%) |
Nov 03, 2016 | 14.40 | 14.48 | 13.82 | 13.85 | 788,549 | -0.35(-2.46%) |
Nov 02, 2016 | 15.11 | 15.12 | 14.19 | 14.20 | 618,458 | -1.01(-6.64%) |
Nov 01, 2016 | 14.85 | 16.06 | 14.80 | 15.21 | 702,814 | +0.38(+2.56%) |
Oct 31, 2016 | 15.04 | 15.22 | 14.82 | 14.83 | 585,754 | -0.20(-1.33%) |
Oct 28, 2016 | 15.16 | 15.24 | 14.71 | 15.03 | 554,255 | -0.17(-1.12%) |
Oct 27, 2016 | 15.55 | 15.79 | 15.19 | 15.20 | 679,672 | -0.20(-1.30%) |
Oct 26, 2016 | 15.82 | 15.93 | 15.31 | 15.40 | 393,636 | -0.46(-2.90%) |
Oct 25, 2016 | 15.91 | 16.43 | 15.63 | 15.86 | 631,194 | +0.11(+0.70%) |
Oct 24, 2016 | 16.12 | 16.12 | 15.75 | 15.75 | 286,050 | -0.28(-1.75%) |
Oct 21, 2016 | 16.09 | 16.20 | 15.91 | 16.03 | 290,741 | -0.16(-0.99%) |
Oct 20, 2016 | 16.01 | 16.55 | 15.88 | 16.19 | 473,248 | +0.12(+0.75%) |
Oct 19, 2016 | 16.70 | 16.72 | 16.04 | 16.07 | 614,749 | -0.70(-4.17%) |
Oct 18, 2016 | 16.64 | 16.92 | 16.51 | 16.77 | 833,639 | +0.26(+1.57%) |
Oct 17, 2016 | 16.81 | 17.00 | 16.29 | 16.51 | 679,425 | -0.19(-1.14%) |
Oct 14, 2016 | 17.53 | 17.59 | 16.68 | 16.70 | 785,109 | -0.73(-4.19%) |
Oct 13, 2016 | 17.60 | 17.82 | 17.26 | 17.43 | 809,531 | -0.35(-1.97%) |
Oct 12, 2016 | 18.61 | 18.73 | 17.71 | 17.78 | 470,467 | -0.64(-3.47%) |
Oct 11, 2016 | 19.15 | 19.45 | 18.26 | 18.42 | 558,659 | -0.88(-4.56%) |
Oct 10, 2016 | 19.06 | 19.50 | 19.06 | 19.30 | 444,643 | +0.35(+1.85%) |
Oct 07, 2016 | 18.94 | 18.99 | 18.54 | 18.95 | 762,836 | +0.45(+2.43%) |
Oct 06, 2016 | 18.19 | 18.71 | 18.19 | 18.50 | 534,334 | +0.07(+0.38%) |
Oct 05, 2016 | 18.01 | 18.62 | 17.76 | 18.43 | 671,035 | +0.58(+3.25%) |
Oct 04, 2016 | 18.00 | 18.18 | 17.61 | 17.85 | 325,296 | -0.17(-0.94%) |
Oct 03, 2016 | 17.99 | 18.16 | 17.68 | 18.02 | 429,359 | -0.05(-0.28%) |
Sep 30, 2016 | 18.06 | 18.36 | 17.66 | 18.07 | 454,476 | +0.17(+0.95%) |
Sep 29, 2016 | 18.10 | 18.10 | 17.50 | 17.90 | 805,959 | -0.16(-0.89%) |
Sep 28, 2016 | 18.51 | 18.53 | 17.92 | 18.06 | 663,296 | -0.36(-1.95%) |
Sep 27, 2016 | 18.37 | 18.68 | 18.14 | 18.42 | 592,027 | +0.05(+0.27%) |
Sep 26, 2016 | 18.62 | 18.86 | 18.36 | 18.37 | 413,822 | -0.26(-1.40%) |
Sep 23, 2016 | 18.82 | 19.16 | 18.62 | 18.63 | 487,345 | -0.19(-1.01%) |
Sep 22, 2016 | 18.96 | 19.08 | 18.51 | 18.82 | 643,640 | -0.08(-0.42%) |
Sep 21, 2016 | 19.40 | 19.62 | 18.40 | 18.90 | 812,699 | -0.34(-1.77%) |
Sep 20, 2016 | 18.97 | 19.37 | 18.92 | 19.24 | 681,025 | +0.33(+1.75%) |
Sep 19, 2016 | 19.00 | 19.46 | 18.82 | 18.91 | 1,925,072 | +0.01(+0.05%) |
Sep 16, 2016 | 18.93 | 18.99 | 18.61 | 18.90 | 922,625 | -0.17(-0.89%) |
Sep 15, 2016 | 18.46 | 19.35 | 18.46 | 19.07 | 2,494,392 | +0.24(+1.27%) |
Sep 14, 2016 | 18.65 | 19.15 | 18.52 | 18.83 | 1,798,214 | +0.38(+2.06%) |
Sep 13, 2016 | 18.56 | 18.69 | 18.04 | 18.45 | 1,138,303 | -0.11(-0.59%) |
Sep 12, 2016 | 17.60 | 18.83 | 17.50 | 18.56 | 2,194,281 | +0.71(+3.98%) |
Sep 09, 2016 | 17.90 | 19.18 | 17.71 | 17.85 | 12,912,476 | +2.54(+16.59%) |
Sep 08, 2016 | 14.91 | 15.32 | 14.56 | 15.31 | 505,275 | +0.41(+2.75%) |
Sep 07, 2016 | 14.30 | 14.94 | 14.30 | 14.90 | 774,612 | +0.60(+4.20%) |
Sep 06, 2016 | 14.24 | 14.39 | 14.07 | 14.30 | 736,070 | +0.09(+0.63%) |
Sep 02, 2016 | 14.41 | 14.21 | 14.21 | 14.21 | 344,700 | -0.12(-0.84%) |
Sep 01, 2016 | 13.85 | 14.37 | 13.80 | 14.33 | 484,474 | +0.45(+3.24%) |
Aug 31, 2016 | 13.95 | 13.99 | 13.73 | 13.88 | 286,633 | -0.05(-0.36%) |
Aug 30, 2016 | 13.94 | 14.13 | 13.75 | 13.93 | 554,960 | -0.01(-0.07%) |
Aug 29, 2016 | 14.19 | 14.19 | 13.76 | 13.94 | 614,272 | -0.26(-1.83%) |
Aug 26, 2016 | 14.51 | 14.60 | 14.17 | 14.20 | 631,144 | -0.30(-2.07%) |
Aug 25, 2016 | 14.56 | 14.77 | 14.06 | 14.50 | 525,780 | -0.02(-0.14%) |
Aug 24, 2016 | 15.41 | 15.64 | 14.41 | 14.52 | 799,711 | -0.93(-6.02%) |
Aug 23, 2016 | 15.74 | 15.74 | 15.37 | 15.45 | 856,534 | -0.11(-0.71%) |
Aug 22, 2016 | 15.50 | 15.75 | 15.43 | 15.56 | 786,772 | +0.12(+0.78%) |
Aug 19, 2016 | 15.70 | 15.78 | 15.38 | 15.44 | 326,337 | -0.31(-1.97%) |
Aug 18, 2016 | 15.51 | 15.84 | 15.42 | 15.75 | 438,979 | +0.22(+1.42%) |
Aug 17, 2016 | 15.60 | 15.92 | 15.41 | 15.53 | 553,247 | -0.12(-0.77%) |
Aug 16, 2016 | 16.24 | 16.25 | 15.64 | 15.65 | 1,186,223 | -0.59(-3.63%) |
Aug 15, 2016 | 16.00 | 16.54 | 16.00 | 16.24 | 390,790 | +0.29(+1.82%) |
Aug 12, 2016 | 15.94 | 15.98 | 15.71 | 15.95 | 399,935 | +0.02(+0.13%) |
Aug 11, 2016 | 15.71 | 15.99 | 15.55 | 15.93 | 401,075 | +0.28(+1.79%) |
Aug 10, 2016 | 16.19 | 16.19 | 15.61 | 15.65 | 528,676 | -0.57(-3.51%) |
Aug 09, 2016 | 16.03 | 16.36 | 15.97 | 16.22 | 482,706 | +0.23(+1.44%) |
Aug 08, 2016 | 16.47 | 16.47 | 15.96 | 15.99 | 346,924 | -0.38(-2.32%) |
Aug 05, 2016 | 16.59 | 16.78 | 16.05 | 16.37 | 661,370 | -0.14(-0.85%) |
Aug 04, 2016 | 15.96 | 16.74 | 15.19 | 16.51 | 748,041 | +0.39(+2.42%) |
Aug 03, 2016 | 16.04 | 16.57 | 15.82 | 16.12 | 569,297 | +0.13(+0.81%) |
Aug 02, 2016 | 16.83 | 16.89 | 15.89 | 15.99 | 841,619 | -0.73(-4.37%) |
Aug 01, 2016 | 16.40 | 16.81 | 16.36 | 16.72 | 541,487 | +0.40(+2.45%) |
Jul 29, 2016 | 16.39 | 16.46 | 16.21 | 16.32 | 442,681 | -0.14(-0.85%) |
Jul 28, 2016 | 16.24 | 16.98 | 16.19 | 16.46 | 902,015 | +0.24(+1.48%) |
Jul 27, 2016 | 16.22 | 16.36 | 16.09 | 16.22 | 447,180 | +0.00(+0.00%) |
Jul 26, 2016 | 15.82 | 16.29 | 15.75 | 16.22 | 520,435 | +0.38(+2.40%) |
Jul 25, 2016 | 15.66 | 15.98 | 15.39 | 15.84 | 421,416 | +0.09(+0.57%) |
Jul 22, 2016 | 15.35 | 15.84 | 15.24 | 15.75 | 325,422 | +0.34(+2.21%) |
Jul 21, 2016 | 15.29 | 15.68 | 15.22 | 15.41 | 416,041 | +0.16(+1.05%) |
Jul 20, 2016 | 14.73 | 15.27 | 14.64 | 15.25 | 852,296 | +0.61(+4.17%) |
Jul 19, 2016 | 15.05 | 15.16 | 14.63 | 14.64 | 273,006 | -0.42(-2.79%) |
Jul 18, 2016 | 14.98 | 15.30 | 14.76 | 15.06 | 408,472 | +0.08(+0.53%) |
Jul 15, 2016 | 14.56 | 14.99 | 14.56 | 14.98 | 436,732 | +0.49(+3.38%) |
Jul 14, 2016 | 14.65 | 14.65 | 14.26 | 14.49 | 347,852 | +0.00(+0.00%) |
Jul 13, 2016 | 15.00 | 15.00 | 14.23 | 14.49 | 584,051 | -0.36(-2.42%) |
Jul 12, 2016 | 14.96 | 15.04 | 14.75 | 14.85 | 1,008,865 | +0.10(+0.68%) |
Jul 11, 2016 | 15.09 | 15.23 | 14.72 | 14.75 | 590,695 | -0.28(-1.86%) |
Jul 08, 2016 | 14.80 | 15.12 | 14.76 | 15.03 | 559,245 | +0.27(+1.83%) |
Jul 07, 2016 | 14.60 | 14.82 | 14.50 | 14.76 | 521,846 | +0.31(+2.15%) |
Jul 05, 2016 | 14.23 | 14.60 | 13.83 | 14.45 | 589,119 | +0.04(+0.28%) |
Jul 01, 2016 | 14.43 | 14.41 | 14.41 | 14.41 | 642,800 | +0.06(+0.42%) |
Jun 30, 2016 | 14.38 | 14.43 | 14.03 | 14.35 | 1,144,363 | +0.14(+0.99%) |
Jun 29, 2016 | 13.80 | 14.32 | 13.55 | 14.21 | 821,358 | +0.65(+4.79%) |
Jun 28, 2016 | 13.32 | 13.62 | 13.21 | 13.56 | 516,137 | +0.42(+3.20%) |
Jun 27, 2016 | 13.31 | 13.62 | 13.01 | 13.14 | 628,628 | -0.51(-3.74%) |
Jun 24, 2016 | 13.04 | 13.87 | 13.01 | 13.65 | 1,654,570 | -0.28(-2.01%) |
Jun 23, 2016 | 13.48 | 13.94 | 13.32 | 13.93 | 1,564,376 | +0.59(+4.42%) |
Jun 22, 2016 | 13.32 | 14.10 | 13.05 | 13.34 | 362,393 | -0.06(-0.45%) |
Jun 21, 2016 | 13.61 | 13.65 | 13.12 | 13.40 | 457,402 | -0.14(-1.03%) |
Jun 20, 2016 | 13.33 | 13.80 | 13.33 | 13.54 | 556,995 | +0.21(+1.58%) |
Jun 17, 2016 | 13.88 | 14.00 | 13.30 | 13.33 | 732,380 | -0.50(-3.62%) |
Jun 16, 2016 | 13.69 | 13.86 | 13.53 | 13.83 | 486,534 | +0.06(+0.44%) |
Jun 15, 2016 | 14.09 | 14.20 | 13.65 | 13.77 | 1,424,496 | -0.23(-1.64%) |
Jun 14, 2016 | 14.61 | 14.86 | 13.78 | 14.00 | 655,272 | -0.66(-4.50%) |
Jun 13, 2016 | 14.43 | 14.90 | 14.38 | 14.66 | 493,994 | +0.11(+0.76%) |
Jun 10, 2016 | 14.43 | 14.72 | 13.96 | 14.55 | 712,951 | +0.10(+0.69%) |
Jun 09, 2016 | 14.60 | 14.84 | 14.35 | 14.45 | 476,289 | -0.28(-1.90%) |
Jun 08, 2016 | 14.74 | 14.80 | 14.46 | 14.73 | 325,636 | +0.09(+0.61%) |
Jun 07, 2016 | 14.89 | 15.07 | 14.55 | 14.64 | 464,090 | -0.47(-3.11%) |
Jun 06, 2016 | 14.68 | 15.17 | 14.35 | 15.11 | 495,975 | +0.49(+3.35%) |
Jun 03, 2016 | 14.89 | 14.89 | 14.31 | 14.62 | 498,765 | -0.28(-1.88%) |
Jun 02, 2016 | 14.55 | 14.90 | 14.44 | 14.90 | 757,214 | +0.36(+2.48%) |
Jun 01, 2016 | 14.16 | 14.75 | 14.08 | 14.54 | 961,763 | +0.33(+2.32%) |
May 31, 2016 | 13.61 | 14.23 | 13.53 | 14.21 | 871,001 | +0.53(+3.87%) |
May 27, 2016 | 13.42 | 13.68 | 13.68 | 13.68 | 437,400 | +0.22(+1.63%) |
May 26, 2016 | 13.38 | 13.65 | 13.23 | 13.46 | 436,101 | +0.09(+0.67%) |
May 25, 2016 | 12.95 | 13.46 | 12.94 | 13.37 | 626,062 | +0.44(+3.40%) |
May 24, 2016 | 13.32 | 13.74 | 12.61 | 12.93 | 999,395 | -0.44(-3.29%) |
May 23, 2016 | 12.44 | 13.46 | 12.38 | 13.37 | 3,530,311 | +0.93(+7.48%) |
May 20, 2016 | 12.34 | 12.53 | 12.19 | 12.44 | 850,690 | +0.15(+1.22%) |
May 19, 2016 | 12.52 | 12.72 | 12.13 | 12.29 | 532,249 | -0.26(-2.07%) |
May 18, 2016 | 12.31 | 12.71 | 12.31 | 12.55 | 441,046 | +0.13(+1.05%) |
May 17, 2016 | 12.71 | 12.97 | 12.36 | 12.42 | 550,901 | -0.27(-2.13%) |
May 16, 2016 | 12.24 | 12.77 | 12.03 | 12.69 | 586,327 | +0.45(+3.68%) |
May 13, 2016 | 11.82 | 12.43 | 11.82 | 12.24 | 332,471 | +0.44(+3.73%) |
May 12, 2016 | 12.43 | 12.63 | 11.52 | 11.80 | 619,574 | -0.52(-4.22%) |
May 11, 2016 | 12.55 | 12.85 | 12.30 | 12.32 | 1,458,880 | -0.32(-2.53%) |
May 10, 2016 | 12.57 | 12.68 | 12.37 | 12.64 | 503,482 | +0.04(+0.32%) |
May 09, 2016 | 12.29 | 12.69 | 12.26 | 12.60 | 345,992 | +0.38(+3.11%) |
May 06, 2016 | 12.06 | 12.44 | 11.89 | 12.22 | 693,915 | -0.04(-0.33%) |
May 05, 2016 | 12.16 | 12.37 | 11.74 | 12.26 | 547,139 | +0.24(+2.00%) |
May 04, 2016 | 12.94 | 12.97 | 12.00 | 12.02 | 967,917 | -1.00(-7.65%) |
May 03, 2016 | 13.55 | 14.01 | 12.75 | 13.02 | 906,153 | -1.23(-8.67%) |