Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.46 | 18.63 | 18.35 | 18.51 | 148,504 | +0.08(+0.43%) |
Apr 27, 2017 | 18.67 | 18.75 | 18.30 | 18.43 | 201,617 | -0.37(-1.97%) |
Apr 26, 2017 | 18.84 | 19.01 | 18.80 | 18.80 | 185,721 | -0.17(-0.90%) |
Apr 25, 2017 | 18.98 | 19.14 | 18.94 | 18.97 | 109,611 | +0.01(+0.05%) |
Apr 24, 2017 | 18.96 | 19.19 | 18.95 | 18.96 | 120,680 | -0.05(-0.26%) |
Apr 21, 2017 | 18.90 | 19.06 | 18.88 | 19.01 | 210,729 | +0.07(+0.37%) |
Apr 20, 2017 | 19.14 | 19.20 | 18.87 | 18.94 | 141,725 | -0.25(-1.30%) |
Apr 19, 2017 | 19.52 | 19.57 | 19.12 | 19.19 | 312,462 | -0.32(-1.64%) |
Apr 18, 2017 | 19.40 | 19.55 | 19.37 | 19.51 | 198,971 | +0.03(+0.15%) |
Apr 17, 2017 | 19.47 | 19.57 | 19.45 | 19.48 | 84,487 | +0.01(+0.05%) |
Apr 13, 2017 | 19.51 | 19.59 | 19.34 | 19.47 | 230,823 | -0.05(-0.26%) |
Apr 12, 2017 | 19.51 | 19.65 | 19.45 | 19.52 | 172,275 | -0.07(-0.36%) |
Apr 11, 2017 | 19.49 | 19.66 | 19.39 | 19.59 | 150,354 | +0.03(+0.15%) |
Apr 10, 2017 | 19.50 | 19.66 | 19.50 | 19.56 | 244,983 | +0.16(+0.82%) |
Apr 07, 2017 | 19.19 | 19.55 | 19.19 | 19.40 | 208,942 | +0.06(+0.31%) |
Apr 06, 2017 | 19.33 | 19.44 | 19.20 | 19.34 | 282,525 | +0.10(+0.52%) |
Apr 05, 2017 | 19.15 | 19.41 | 19.07 | 19.24 | 221,878 | +0.12(+0.63%) |
Apr 04, 2017 | 19.00 | 19.17 | 18.90 | 19.12 | 189,749 | +0.11(+0.58%) |
Apr 03, 2017 | 19.05 | 19.28 | 18.86 | 19.01 | 192,067 | -0.09(-0.47%) |
Mar 31, 2017 | 19.00 | 19.17 | 18.91 | 19.10 | 272,357 | +0.00(+0.00%) |
Mar 30, 2017 | 19.20 | 19.46 | 19.06 | 19.10 | 569,408 | -0.09(-0.47%) |
Mar 29, 2017 | 19.15 | 19.32 | 19.10 | 19.19 | 432,470 | -0.26(-1.34%) |
Mar 28, 2017 | 19.48 | 19.56 | 19.41 | 19.45 | 273,534 | +0.02(+0.10%) |
Mar 27, 2017 | 19.33 | 19.51 | 19.10 | 19.43 | 210,940 | +0.08(+0.41%) |
Mar 24, 2017 | 19.30 | 19.47 | 19.17 | 19.35 | 170,629 | +0.07(+0.36%) |
Mar 23, 2017 | 19.16 | 19.48 | 19.06 | 19.28 | 206,022 | +0.08(+0.42%) |
Mar 22, 2017 | 19.08 | 19.24 | 18.91 | 19.20 | 185,191 | -0.15(-0.78%) |
Mar 21, 2017 | 19.57 | 19.66 | 19.15 | 19.35 | 137,743 | -0.20(-1.02%) |
Mar 20, 2017 | 19.66 | 19.77 | 19.43 | 19.55 | 174,095 | -0.19(-0.96%) |
Mar 17, 2017 | 19.82 | 19.95 | 19.64 | 19.74 | 409,534 | -0.06(-0.30%) |
Mar 16, 2017 | 19.84 | 19.92 | 19.63 | 19.80 | 199,137 | -0.04(-0.20%) |
Mar 15, 2017 | 19.70 | 20.16 | 19.70 | 19.84 | 287,971 | +0.12(+0.61%) |
Mar 14, 2017 | 20.09 | 20.10 | 19.62 | 19.72 | 198,549 | -0.45(-2.23%) |
Mar 13, 2017 | 20.19 | 20.31 | 20.03 | 20.17 | 232,828 | -0.07(-0.35%) |
Mar 10, 2017 | 19.72 | 20.26 | 19.70 | 20.24 | 518,807 | +0.54(+2.74%) |
Mar 09, 2017 | 19.24 | 19.83 | 19.23 | 19.70 | 579,900 | +0.65(+3.41%) |
Mar 08, 2017 | 18.74 | 19.24 | 18.66 | 19.05 | 387,238 | +0.32(+1.71%) |
Mar 07, 2017 | 18.73 | 18.75 | 18.48 | 18.73 | 200,796 | +0.06(+0.32%) |
Mar 06, 2017 | 18.66 | 18.71 | 18.40 | 18.67 | 152,183 | -0.02(-0.11%) |
Mar 03, 2017 | 18.82 | 18.94 | 18.55 | 18.69 | 161,793 | -0.11(-0.59%) |
Mar 02, 2017 | 18.70 | 18.85 | 18.66 | 18.80 | 141,276 | +0.03(+0.16%) |
Mar 01, 2017 | 18.68 | 18.79 | 18.59 | 18.77 | 827,931 | +0.18(+0.97%) |
Feb 28, 2017 | 18.65 | 18.72 | 18.48 | 18.59 | 178,960 | -0.08(-0.43%) |
Feb 27, 2017 | 18.63 | 18.73 | 18.49 | 18.67 | 353,966 | +0.04(+0.21%) |
Feb 24, 2017 | 18.67 | 18.93 | 18.51 | 18.63 | 219,560 | -0.07(-0.37%) |
Feb 23, 2017 | 19.07 | 19.09 | 18.65 | 18.70 | 227,546 | -0.34(-1.79%) |
Feb 22, 2017 | 18.92 | 19.11 | 18.85 | 19.04 | 234,032 | +0.13(+0.69%) |
Feb 21, 2017 | 19.00 | 19.02 | 18.75 | 18.91 | 205,749 | -0.02(-0.11%) |
Feb 17, 2017 | 18.93 | 18.93 | 18.93 | 0 | +0.22(+1.18%) | |
Feb 16, 2017 | 18.91 | 19.05 | 18.70 | 18.71 | 388,344 | -0.15(-0.80%) |
Feb 15, 2017 | 18.66 | 19.16 | 18.66 | 18.86 | 299,469 | +0.19(+1.02%) |
Feb 14, 2017 | 18.47 | 18.75 | 18.47 | 18.67 | 358,686 | +0.22(+1.19%) |
Feb 13, 2017 | 19.05 | 19.16 | 18.22 | 18.45 | 472,103 | -0.64(-3.35%) |
Feb 10, 2017 | 19.16 | 19.20 | 18.92 | 19.09 | 163,640 | +0.08(+0.42%) |
Feb 09, 2017 | 18.60 | 19.23 | 18.60 | 19.01 | 304,037 | +0.61(+3.32%) |
Feb 08, 2017 | 18.63 | 18.21 | 18.40 | 298,585 | -0.23(-1.23%) | |
Feb 07, 2017 | 19.08 | 19.08 | 18.58 | 18.63 | 177,228 | -0.46(-2.41%) |
Feb 06, 2017 | 19.32 | 19.37 | 18.91 | 19.09 | 182,339 | -0.23(-1.19%) |
Feb 03, 2017 | 19.28 | 19.43 | 19.13 | 19.32 | 133,379 | +0.17(+0.89%) |
Feb 02, 2017 | 19.10 | 19.21 | 18.89 | 19.15 | 142,839 | +0.10(+0.52%) |
Feb 01, 2017 | 18.99 | 19.10 | 18.71 | 19.05 | 260,554 | +0.10(+0.53%) |
Jan 31, 2017 | 18.49 | 18.95 | 18.44 | 18.95 | 1,038,771 | +0.41(+2.21%) |
Jan 30, 2017 | 19.10 | 19.10 | 18.39 | 18.54 | 319,604 | -0.58(-3.03%) |
Jan 27, 2017 | 19.10 | 19.20 | 18.92 | 19.12 | 173,006 | -0.05(-0.26%) |
Jan 26, 2017 | 19.37 | 19.40 | 19.09 | 19.17 | 250,672 | -0.22(-1.13%) |
Jan 25, 2017 | 19.61 | 19.65 | 19.12 | 19.39 | 398,915 | -0.22(-1.12%) |
Jan 24, 2017 | 19.30 | 19.78 | 19.30 | 19.61 | 269,798 | +0.36(+1.87%) |
Jan 23, 2017 | 19.48 | 19.53 | 19.10 | 19.25 | 178,566 | -0.22(-1.13%) |
Jan 20, 2017 | 19.35 | 19.88 | 19.35 | 19.47 | 283,308 | +0.19(+0.99%) |
Jan 19, 2017 | 19.30 | 19.35 | 19.21 | 19.28 | 175,874 | +0.00(+0.00%) |
Jan 18, 2017 | 19.25 | 19.40 | 19.02 | 19.28 | 210,253 | +0.00(+0.00%) |
Jan 17, 2017 | 19.21 | 19.29 | 19.05 | 19.28 | 311,888 | +0.08(+0.42%) |
Jan 16, 2017 | 19.29 | 19.33 | 19.17 | 19.20 | 86,595 | -0.04(-0.21%) |
Jan 13, 2017 | 19.10 | 19.25 | 19.03 | 19.24 | 103,670 | +0.11(+0.58%) |
Jan 12, 2017 | 19.28 | 19.34 | 19.05 | 19.13 | 162,134 | -0.06(-0.31%) |
Jan 11, 2017 | 19.06 | 19.24 | 18.98 | 19.19 | 140,722 | +0.17(+0.89%) |
Jan 10, 2017 | 19.12 | 19.15 | 18.96 | 19.02 | 92,751 | -0.05(-0.26%) |
Jan 09, 2017 | 19.15 | 19.20 | 19.00 | 19.07 | 205,620 | -0.11(-0.57%) |
Jan 06, 2017 | 19.33 | 19.33 | 19.12 | 19.18 | 170,610 | -0.14(-0.72%) |
Jan 05, 2017 | 19.29 | 19.44 | 19.13 | 19.32 | 124,266 | +0.10(+0.52%) |
Jan 04, 2017 | 19.10 | 19.28 | 19.04 | 19.22 | 240,012 | +0.16(+0.84%) |
Jan 03, 2017 | 19.09 | 19.26 | 18.96 | 19.06 | 195,850 | +0.08(+0.42%) |
Dec 30, 2016 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 19.00 | 19.00 | 18.85 | 18.98 | 140,692 | -0.02(-0.11%) |
Dec 28, 2016 | 19.11 | 19.19 | 18.94 | 19.00 | 176,300 | -0.25(-1.30%) |
Dec 23, 2016 | 19.25 | 19.25 | 19.25 | 0 | +0.15(+0.79%) | |
Dec 22, 2016 | 18.98 | 19.19 | 18.91 | 19.10 | 175,283 | +0.19(+1.00%) |
Dec 21, 2016 | 18.78 | 18.99 | 18.78 | 18.91 | 257,975 | +0.12(+0.64%) |
Dec 20, 2016 | 18.87 | 19.00 | 18.62 | 18.79 | 222,186 | -0.01(-0.05%) |
Dec 19, 2016 | 18.70 | 18.99 | 18.60 | 18.80 | 119,287 | +0.11(+0.59%) |
Dec 16, 2016 | 18.78 | 18.96 | 18.62 | 18.69 | 229,661 | -0.03(-0.16%) |
Dec 15, 2016 | 18.55 | 18.87 | 18.55 | 18.72 | 107,930 | +0.16(+0.86%) |
Dec 14, 2016 | 18.56 | 18.67 | 18.47 | 18.56 | 107,916 | -0.07(-0.38%) |
Dec 13, 2016 | 18.65 | 18.83 | 18.57 | 18.63 | 277,832 | +0.05(+0.27%) |
Dec 12, 2016 | 19.15 | 19.24 | 18.45 | 18.58 | 286,295 | -0.22(-1.17%) |
Dec 09, 2016 | 18.72 | 18.87 | 18.63 | 18.80 | 181,794 | +0.00(+0.00%) |
Dec 08, 2016 | 18.67 | 18.89 | 18.45 | 18.80 | 197,016 | +0.02(+0.11%) |
Dec 07, 2016 | 18.58 | 18.85 | 18.52 | 18.78 | 242,815 | +0.11(+0.59%) |
Dec 06, 2016 | 18.44 | 18.75 | 18.30 | 18.67 | 229,020 | +0.08(+0.43%) |
Dec 05, 2016 | 18.71 | 18.82 | 18.53 | 18.59 | 192,081 | -0.03(-0.16%) |
Dec 02, 2016 | 18.30 | 18.78 | 18.29 | 18.62 | 226,587 | -0.14(-0.75%) |
Dec 01, 2016 | 18.45 | 18.95 | 18.34 | 18.76 | 413,523 | +0.51(+2.79%) |
Nov 30, 2016 | 17.90 | 18.55 | 17.88 | 18.25 | 908,869 | +0.96(+5.55%) |
Nov 29, 2016 | 17.15 | 17.46 | 17.15 | 17.29 | 182,776 | -0.24(-1.37%) |
Nov 28, 2016 | 17.74 | 17.80 | 17.34 | 17.53 | 209,975 | -0.16(-0.90%) |
Nov 25, 2016 | 17.63 | 17.95 | 17.44 | 17.69 | 206,408 | -0.15(-0.84%) |
Nov 24, 2016 | 17.60 | 17.95 | 17.57 | 17.84 | 196,632 | +0.27(+1.54%) |
Nov 23, 2016 | 17.15 | 17.64 | 17.15 | 17.57 | 216,025 | +0.32(+1.86%) |
Nov 22, 2016 | 16.99 | 17.32 | 16.90 | 17.25 | 322,528 | +0.31(+1.83%) |
Nov 21, 2016 | 16.78 | 17.10 | 16.70 | 16.94 | 333,391 | +0.37(+2.23%) |
Nov 18, 2016 | 16.42 | 16.80 | 16.41 | 16.57 | 144,546 | +0.07(+0.42%) |
Nov 17, 2016 | 16.65 | 16.85 | 16.45 | 16.50 | 212,367 | -0.06(-0.36%) |
Nov 16, 2016 | 16.43 | 16.72 | 16.42 | 16.56 | 281,102 | +0.06(+0.36%) |
Nov 15, 2016 | 16.06 | 16.60 | 16.06 | 16.50 | 323,693 | +0.57(+3.58%) |
Nov 14, 2016 | 15.99 | 16.02 | 15.57 | 15.93 | 285,100 | +0.07(+0.44%) |
Nov 11, 2016 | 16.05 | 16.10 | 15.65 | 15.86 | 211,277 | -0.34(-2.10%) |
Nov 10, 2016 | 16.22 | 16.47 | 16.17 | 16.20 | 248,270 | +0.03(+0.19%) |
Nov 09, 2016 | 16.00 | 16.29 | 15.99 | 16.17 | 152,067 | +0.13(+0.81%) |
Nov 08, 2016 | 16.04 | 16.16 | 15.98 | 16.04 | 179,130 | -0.02(-0.12%) |
Nov 07, 2016 | 15.91 | 16.13 | 15.83 | 16.06 | 142,187 | +0.38(+2.42%) |
Nov 04, 2016 | 16.08 | 16.09 | 15.65 | 15.68 | 412,422 | -0.44(-2.73%) |
Nov 03, 2016 | 16.27 | 16.43 | 16.04 | 16.12 | 315,696 | -0.11(-0.68%) |
Nov 02, 2016 | 16.74 | 16.76 | 16.17 | 16.23 | 317,132 | -0.34(-2.05%) |
Nov 01, 2016 | 16.96 | 16.98 | 16.52 | 16.57 | 325,073 | -0.26(-1.54%) |
Oct 31, 2016 | 17.31 | 17.31 | 16.73 | 16.83 | 509,845 | -0.59(-3.39%) |
Oct 28, 2016 | 17.68 | 17.68 | 17.34 | 17.42 | 242,287 | -0.29(-1.64%) |
Oct 27, 2016 | 17.71 | 17.79 | 17.57 | 17.71 | 145,653 | +0.01(+0.06%) |
Oct 26, 2016 | 17.68 | 17.88 | 17.51 | 17.70 | 672,697 | -0.06(-0.34%) |
Oct 25, 2016 | 18.10 | 18.18 | 17.62 | 17.76 | 254,106 | -0.32(-1.77%) |
Oct 24, 2016 | 18.17 | 18.33 | 18.01 | 18.08 | 140,085 | -0.08(-0.44%) |
Oct 21, 2016 | 18.19 | 18.28 | 18.00 | 18.16 | 163,052 | -0.04(-0.22%) |
Oct 20, 2016 | 18.00 | 18.32 | 17.99 | 18.20 | 152,303 | +0.07(+0.39%) |
Oct 19, 2016 | 17.95 | 18.23 | 17.87 | 18.13 | 308,780 | +0.15(+0.83%) |
Oct 18, 2016 | 18.12 | 18.15 | 17.96 | 17.98 | 127,957 | -0.02(-0.11%) |
Oct 17, 2016 | 17.93 | 18.05 | 17.78 | 18.00 | 153,817 | +0.08(+0.45%) |
Oct 14, 2016 | 18.18 | 18.31 | 17.88 | 17.92 | 200,746 | -0.21(-1.16%) |
Oct 13, 2016 | 17.80 | 18.18 | 17.79 | 18.13 | 117,930 | +0.17(+0.95%) |
Oct 12, 2016 | 17.90 | 18.00 | 17.72 | 17.96 | 442,883 | +0.04(+0.22%) |
Oct 11, 2016 | 18.26 | 18.54 | 17.82 | 17.92 | 268,553 | -0.15(-0.83%) |
Oct 07, 2016 | 18.07 | 18.07 | 18.07 | 0 | -0.10(-0.55%) | |
Oct 06, 2016 | 18.35 | 18.55 | 18.04 | 18.17 | 272,784 | -0.21(-1.14%) |
Oct 05, 2016 | 17.76 | 18.50 | 17.74 | 18.38 | 666,885 | +0.77(+4.37%) |
Oct 04, 2016 | 17.76 | 17.82 | 17.58 | 17.61 | 174,831 | -0.14(-0.79%) |
Oct 03, 2016 | 17.73 | 17.98 | 17.61 | 17.75 | 691,764 | +0.11(+0.62%) |
Sep 30, 2016 | 17.44 | 17.82 | 17.40 | 17.64 | 429,525 | +0.24(+1.38%) |
Sep 29, 2016 | 16.98 | 17.48 | 16.97 | 17.40 | 1,097,889 | +0.42(+2.47%) |
Sep 28, 2016 | 16.68 | 17.02 | 16.39 | 16.98 | 306,651 | +0.18(+1.07%) |
Sep 27, 2016 | 16.66 | 16.87 | 16.53 | 16.80 | 359,444 | +0.05(+0.30%) |
Sep 26, 2016 | 16.90 | 16.95 | 16.66 | 16.75 | 246,810 | -0.13(-0.77%) |
Sep 23, 2016 | 17.12 | 17.25 | 16.79 | 16.88 | 330,542 | -0.30(-1.75%) |
Sep 22, 2016 | 17.40 | 17.49 | 17.14 | 17.18 | 247,095 | -0.02(-0.12%) |
Sep 21, 2016 | 16.79 | 17.33 | 16.79 | 17.20 | 286,744 | +0.54(+3.24%) |
Sep 20, 2016 | 16.74 | 16.79 | 16.54 | 16.66 | 230,243 | -0.01(-0.06%) |
Sep 19, 2016 | 16.84 | 17.07 | 16.62 | 16.67 | 225,151 | +0.03(+0.18%) |
Sep 16, 2016 | 16.57 | 16.77 | 16.55 | 16.64 | 473,359 | +0.00(+0.00%) |
Sep 15, 2016 | 16.81 | 16.94 | 16.60 | 16.64 | 178,253 | +0.05(+0.30%) |
Sep 14, 2016 | 16.80 | 17.01 | 16.55 | 16.59 | 441,533 | -0.30(-1.78%) |
Sep 13, 2016 | 17.02 | 17.08 | 16.75 | 16.89 | 446,963 | -0.26(-1.52%) |
Sep 12, 2016 | 17.31 | 17.52 | 17.10 | 17.15 | 627,855 | -0.24(-1.38%) |
Sep 09, 2016 | 17.85 | 17.95 | 17.33 | 17.39 | 314,492 | -0.58(-3.23%) |
Sep 08, 2016 | 18.19 | 18.22 | 17.85 | 17.97 | 392,609 | -0.08(-0.44%) |
Sep 07, 2016 | 17.90 | 18.36 | 17.90 | 18.05 | 773,960 | +0.29(+1.63%) |
Sep 06, 2016 | 17.93 | 18.15 | 17.75 | 17.76 | 202,846 | -0.11(-0.62%) |
Sep 02, 2016 | 17.87 | 17.87 | 17.87 | 0 | -0.17(-0.94%) | |
Sep 01, 2016 | 17.85 | 18.10 | 17.85 | 18.04 | 410,745 | +0.16(+0.89%) |
Aug 31, 2016 | 17.67 | 18.13 | 17.67 | 17.88 | 269,003 | +0.14(+0.79%) |
Aug 30, 2016 | 17.76 | 17.97 | 17.70 | 17.74 | 189,545 | -0.01(-0.06%) |
Aug 29, 2016 | 17.70 | 18.00 | 17.62 | 17.75 | 271,355 | -0.03(-0.17%) |
Aug 26, 2016 | 17.77 | 17.98 | 17.70 | 17.78 | 199,336 | +0.07(+0.40%) |
Aug 25, 2016 | 17.41 | 17.80 | 17.41 | 17.71 | 297,731 | +0.19(+1.08%) |
Aug 24, 2016 | 17.50 | 17.66 | 17.43 | 17.52 | 256,470 | -0.05(-0.28%) |
Aug 23, 2016 | 17.58 | 17.68 | 17.50 | 17.57 | 207,421 | -0.05(-0.28%) |
Aug 22, 2016 | 17.40 | 17.65 | 17.19 | 17.62 | 329,360 | +0.07(+0.40%) |
Aug 19, 2016 | 17.65 | 17.65 | 17.26 | 17.55 | 323,057 | -0.05(-0.28%) |
Aug 18, 2016 | 17.54 | 17.83 | 17.06 | 17.60 | 561,269 | +0.07(+0.40%) |
Aug 17, 2016 | 17.05 | 17.64 | 16.94 | 17.53 | 693,954 | +0.46(+2.69%) |
Aug 16, 2016 | 17.03 | 17.09 | 16.80 | 17.07 | 245,417 | +0.04(+0.23%) |
Aug 15, 2016 | 17.20 | 17.40 | 16.86 | 17.03 | 385,958 | -0.13(-0.76%) |
Aug 12, 2016 | 17.19 | 17.34 | 16.69 | 17.16 | 461,823 | +0.05(+0.29%) |
Aug 11, 2016 | 16.60 | 17.45 | 16.60 | 17.11 | 1,581,307 | +1.09(+6.80%) |
Aug 10, 2016 | 15.92 | 16.13 | 15.85 | 16.02 | 382,857 | +0.13(+0.82%) |
Aug 09, 2016 | 15.60 | 15.93 | 15.60 | 15.89 | 543,760 | +0.28(+1.79%) |
Aug 08, 2016 | 15.66 | 15.73 | 15.52 | 15.61 | 266,890 | +0.12(+0.77%) |
Aug 05, 2016 | 15.28 | 15.62 | 15.03 | 15.49 | 362,817 | +0.31(+2.04%) |
Aug 04, 2016 | 15.36 | 15.55 | 15.16 | 15.18 | 371,240 | -0.26(-1.68%) |
Aug 03, 2016 | 14.28 | 15.55 | 13.95 | 15.44 | 1,083,308 | +0.74(+5.03%) |
Aug 02, 2016 | 14.67 | 14.94 | 14.65 | 14.70 | 182,535 | -0.20(-1.34%) |
Jul 29, 2016 | 14.90 | 14.90 | 14.90 | 0 | +0.18(+1.22%) | |
Jul 28, 2016 | 14.61 | 14.83 | 14.39 | 14.72 | 254,366 | +0.16(+1.10%) |
Jul 27, 2016 | 14.83 | 14.93 | 14.46 | 14.56 | 354,734 | -0.25(-1.69%) |
Jul 26, 2016 | 14.70 | 14.83 | 14.53 | 14.81 | 292,318 | +0.05(+0.34%) |
Jul 25, 2016 | 15.00 | 15.00 | 14.59 | 14.76 | 404,562 | -0.29(-1.93%) |
Jul 22, 2016 | 15.10 | 15.10 | 14.87 | 15.05 | 525,837 | +0.08(+0.53%) |
Jul 21, 2016 | 14.70 | 15.09 | 14.70 | 14.97 | 818,352 | +0.60(+4.18%) |
Jul 20, 2016 | 14.30 | 14.49 | 14.05 | 14.37 | 487,801 | -0.16(-1.10%) |
Jul 19, 2016 | 14.57 | 14.60 | 14.30 | 14.53 | 273,994 | -0.07(-0.48%) |
Jul 18, 2016 | 14.64 | 14.65 | 14.47 | 14.60 | 235,357 | +0.00(+0.00%) |
Jul 15, 2016 | 14.67 | 14.68 | 14.52 | 14.60 | 185,384 | -0.07(-0.48%) |
Jul 14, 2016 | 14.97 | 14.97 | 14.62 | 14.67 | 313,579 | -0.12(-0.81%) |
Jul 13, 2016 | 15.01 | 15.05 | 14.72 | 14.79 | 326,551 | -0.27(-1.79%) |
Jul 12, 2016 | 15.01 | 15.13 | 14.92 | 15.06 | 250,759 | +0.20(+1.35%) |
Jul 11, 2016 | 15.09 | 15.15 | 14.81 | 14.86 | 264,688 | -0.20(-1.33%) |
Jul 08, 2016 | 15.19 | 14.77 | 15.06 | 376,300 | +0.37(+2.52%) | |
Jul 07, 2016 | 15.01 | 15.15 | 14.41 | 14.69 | 300,956 | -0.31(-2.07%) |
Jul 05, 2016 | 15.05 | 15.17 | 14.70 | 15.00 | 325,245 | -0.11(-0.73%) |
Jul 04, 2016 | 15.12 | 15.18 | 15.04 | 15.11 | 121,813 | +0.12(+0.80%) |
Jun 30, 2016 | 14.99 | 14.99 | 14.99 | 0 | -0.17(-1.12%) | |
Jun 29, 2016 | 15.07 | 15.27 | 14.97 | 15.16 | 287,324 | +0.28(+1.88%) |
Jun 28, 2016 | 14.75 | 15.05 | 14.72 | 14.88 | 413,490 | +0.17(+1.16%) |
Jun 27, 2016 | 15.06 | 15.08 | 14.55 | 14.71 | 457,584 | -0.35(-2.32%) |
Jun 24, 2016 | 15.22 | 15.56 | 15.06 | 15.06 | 468,417 | -0.64(-4.08%) |
Jun 23, 2016 | 15.56 | 15.73 | 15.51 | 15.70 | 266,591 | +0.32(+2.08%) |
Jun 22, 2016 | 15.37 | 15.45 | 15.26 | 15.38 | 210,452 | +0.04(+0.26%) |
Jun 21, 2016 | 15.34 | 15.44 | 15.21 | 15.34 | 262,427 | -0.06(-0.39%) |
Jun 20, 2016 | 15.45 | 15.56 | 15.37 | 15.40 | 289,541 | +0.15(+0.98%) |
Jun 17, 2016 | 15.34 | 15.49 | 15.22 | 15.25 | 1,097,714 | +0.08(+0.53%) |
Jun 16, 2016 | 15.26 | 15.28 | 15.01 | 15.17 | 288,010 | -0.23(-1.49%) |
Jun 15, 2016 | 15.23 | 15.55 | 15.21 | 15.40 | 226,687 | +0.12(+0.79%) |
Jun 14, 2016 | 15.32 | 15.54 | 15.20 | 15.28 | 230,585 | -0.13(-0.84%) |
Jun 13, 2016 | 15.10 | 15.51 | 15.10 | 15.41 | 405,306 | +0.19(+1.25%) |
Jun 10, 2016 | 15.86 | 15.86 | 15.13 | 15.22 | 706,993 | -0.70(-4.40%) |
Jun 09, 2016 | 15.86 | 16.05 | 15.72 | 15.92 | 357,864 | -0.07(-0.44%) |
Jun 08, 2016 | 16.18 | 16.43 | 15.91 | 15.99 | 545,984 | -0.01(-0.06%) |
Jun 07, 2016 | 15.89 | 16.17 | 15.75 | 16.00 | 699,080 | +0.18(+1.14%) |
Jun 06, 2016 | 15.73 | 15.88 | 15.61 | 15.82 | 568,709 | +0.20(+1.28%) |
Jun 03, 2016 | 15.53 | 15.65 | 15.42 | 15.62 | 516,165 | +0.14(+0.90%) |
Jun 02, 2016 | 15.21 | 15.68 | 15.20 | 15.48 | 582,824 | +0.22(+1.44%) |
Jun 01, 2016 | 15.29 | 15.45 | 15.14 | 15.26 | 455,467 | -0.10(-0.65%) |
May 31, 2016 | 15.66 | 15.70 | 15.29 | 15.36 | 524,654 | -0.24(-1.54%) |
May 30, 2016 | 15.65 | 15.74 | 15.52 | 15.60 | 215,950 | -0.08(-0.51%) |
May 27, 2016 | 15.83 | 15.90 | 15.67 | 15.68 | 424,227 | -0.15(-0.95%) |
May 26, 2016 | 15.71 | 16.04 | 15.62 | 15.83 | 1,305,299 | +0.29(+1.87%) |
May 25, 2016 | 15.45 | 15.64 | 15.42 | 15.54 | 3,374,142 | -0.49(-3.06%) |
May 24, 2016 | 16.10 | 16.33 | 16.03 | 16.03 | 115,438 | -0.12(-0.74%) |
May 20, 2016 | 16.15 | 16.15 | 16.15 | 0 | +0.16(+1.00%) | |
May 19, 2016 | 15.92 | 16.00 | 15.68 | 15.99 | 222,308 | -0.01(-0.06%) |
May 18, 2016 | 16.37 | 16.38 | 15.93 | 16.00 | 370,725 | -0.11(-0.68%) |
May 17, 2016 | 15.65 | 16.45 | 15.57 | 16.11 | 341,140 | +0.48(+3.07%) |
May 16, 2016 | 15.65 | 15.73 | 15.20 | 15.63 | 395,488 | +0.15(+0.97%) |
May 13, 2016 | 15.75 | 15.86 | 15.47 | 15.48 | 211,811 | -0.33(-2.09%) |
May 12, 2016 | 15.98 | 16.25 | 15.59 | 15.81 | 259,402 | -0.02(-0.13%) |
May 11, 2016 | 15.52 | 15.90 | 15.29 | 15.83 | 327,879 | +0.36(+2.33%) |
May 10, 2016 | 15.11 | 15.62 | 15.02 | 15.47 | 441,638 | +0.34(+2.25%) |
May 09, 2016 | 15.80 | 15.90 | 14.94 | 15.13 | 566,027 | -0.74(-4.66%) |
May 06, 2016 | 16.35 | 16.69 | 15.81 | 15.87 | 575,415 | -0.50(-3.05%) |
May 05, 2016 | 16.92 | 16.92 | 16.21 | 16.37 | 722,179 | -0.52(-3.08%) |
May 04, 2016 | 17.22 | 17.22 | 16.08 | 16.89 | 1,641,565 | -1.79(-9.58%) |
May 03, 2016 | 18.81 | 18.82 | 18.30 | 18.68 | 273,370 | -0.13(-0.69%) |