Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.70 | 24.75 | 23.25 | 24.00 | 18,472 | +0.30(+1.27%) |
Apr 27, 2017 | 22.50 | 24.75 | 22.05 | 23.70 | 75,858 | +1.80(+8.22%) |
Apr 26, 2017 | 21.45 | 22.05 | 21.15 | 21.90 | 18,627 | +0.45(+2.10%) |
Apr 25, 2017 | 20.85 | 21.60 | 20.85 | 21.45 | 21,052 | +0.45(+2.14%) |
Apr 24, 2017 | 21.75 | 21.75 | 20.70 | 21.00 | 21,764 | +0.00(+0.00%) |
Apr 21, 2017 | 20.59 | 21.45 | 20.25 | 21.00 | 15,832 | +0.15(+0.72%) |
Apr 20, 2017 | 20.70 | 21.45 | 20.55 | 20.85 | 33,848 | +0.30(+1.46%) |
Apr 19, 2017 | 20.76 | 21.00 | 20.25 | 20.55 | 49,311 | +0.00(+0.00%) |
Apr 18, 2017 | 21.00 | 21.00 | 20.55 | 20.55 | 8,431 | -0.30(-1.44%) |
Apr 17, 2017 | 21.00 | 21.15 | 20.40 | 20.85 | 13,768 | -0.30(-1.42%) |
Apr 13, 2017 | 21.15 | 21.75 | 20.40 | 21.15 | 23,445 | +0.30(+1.44%) |
Apr 12, 2017 | 21.15 | 21.60 | 20.85 | 20.85 | 47,589 | -0.60(-2.80%) |
Apr 11, 2017 | 21.60 | 22.20 | 21.00 | 21.45 | 33,931 | -0.15(-0.69%) |
Apr 10, 2017 | 21.45 | 22.95 | 21.30 | 21.60 | 45,941 | +0.00(+0.00%) |
Apr 07, 2017 | 21.00 | 21.90 | 21.00 | 21.60 | 9,640 | +0.60(+2.86%) |
Apr 06, 2017 | 20.57 | 21.45 | 20.40 | 21.00 | 19,927 | +0.30(+1.45%) |
Apr 05, 2017 | 21.60 | 22.05 | 20.55 | 20.70 | 29,532 | -0.75(-3.50%) |
Apr 04, 2017 | 20.85 | 21.75 | 20.70 | 21.45 | 24,553 | +0.45(+2.14%) |
Apr 03, 2017 | 21.00 | 21.60 | 20.25 | 21.00 | 36,403 | +0.00(+0.00%) |
Mar 31, 2017 | 21.75 | 21.90 | 20.40 | 21.00 | 32,254 | -0.45(-2.10%) |
Mar 30, 2017 | 21.75 | 22.20 | 21.45 | 21.45 | 7,875 | -0.30(-1.38%) |
Mar 29, 2017 | 21.45 | 22.20 | 21.25 | 21.75 | 18,145 | +0.45(+2.11%) |
Mar 28, 2017 | 21.75 | 21.90 | 21.00 | 21.30 | 30,654 | -0.45(-2.07%) |
Mar 27, 2017 | 21.75 | 22.20 | 21.30 | 21.75 | 29,880 | -0.30(-1.36%) |
Mar 24, 2017 | 21.75 | 22.50 | 21.15 | 22.05 | 33,223 | +0.45(+2.08%) |
Mar 23, 2017 | 21.45 | 22.20 | 21.15 | 21.60 | 12,541 | +0.00(+0.00%) |
Mar 22, 2017 | 20.55 | 21.75 | 20.25 | 21.60 | 32,402 | +0.75(+3.60%) |
Mar 21, 2017 | 22.20 | 22.50 | 20.70 | 20.85 | 46,856 | -1.35(-6.08%) |
Mar 20, 2017 | 23.25 | 23.25 | 21.75 | 22.20 | 34,463 | -0.75(-3.27%) |
Mar 17, 2017 | 25.35 | 25.62 | 22.65 | 22.95 | 80,756 | -2.39(-9.42%) |
Mar 16, 2017 | 23.25 | 25.80 | 22.95 | 25.34 | 110,968 | +2.39(+10.41%) |
Mar 15, 2017 | 23.25 | 23.55 | 22.43 | 22.95 | 26,447 | -0.15(-0.65%) |
Mar 14, 2017 | 22.95 | 23.70 | 22.05 | 23.10 | 38,906 | -0.75(-3.14%) |
Mar 13, 2017 | 22.50 | 24.00 | 21.15 | 23.85 | 118,751 | +2.70(+12.77%) |
Mar 10, 2017 | 20.25 | 21.30 | 20.25 | 21.15 | 67,441 | +0.90(+4.44%) |
Mar 09, 2017 | 19.80 | 20.40 | 19.35 | 20.25 | 49,197 | +0.60(+3.05%) |
Mar 08, 2017 | 19.50 | 19.95 | 19.20 | 19.65 | 35,287 | +0.07(+0.38%) |
Mar 07, 2017 | 20.40 | 20.40 | 19.50 | 19.57 | 26,213 | -0.53(-2.61%) |
Mar 06, 2017 | 19.65 | 21.00 | 19.50 | 20.10 | 49,574 | +0.30(+1.52%) |
Mar 03, 2017 | 19.50 | 20.25 | 18.75 | 19.80 | 32,561 | +0.45(+2.33%) |
Mar 02, 2017 | 19.80 | 20.70 | 18.45 | 19.35 | 59,404 | -0.45(-2.27%) |
Mar 01, 2017 | 19.80 | 20.10 | 18.90 | 19.80 | 43,345 | +0.45(+2.33%) |
Feb 28, 2017 | 18.90 | 19.35 | 18.45 | 19.35 | 25,841 | +0.30(+1.57%) |
Feb 27, 2017 | 19.20 | 19.35 | 18.30 | 19.05 | 25,280 | +0.15(+0.79%) |
Feb 24, 2017 | 18.00 | 18.90 | 17.40 | 18.90 | 36,061 | +0.45(+2.44%) |
Feb 23, 2017 | 18.90 | 19.05 | 18.00 | 18.45 | 69,152 | -0.75(-3.91%) |
Feb 22, 2017 | 19.35 | 21.75 | 18.45 | 19.20 | 414,400 | +0.45(+2.40%) |
Feb 21, 2017 | 18.45 | 19.20 | 18.05 | 18.75 | 45,856 | +0.45(+2.46%) |
Feb 17, 2017 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 18.60 | 18.60 | 18.00 | 18.30 | 79,603 | +0.00(+0.00%) |
Feb 15, 2017 | 18.90 | 19.20 | 17.55 | 18.30 | 42,996 | -0.30(-1.61%) |
Feb 14, 2017 | 17.85 | 19.35 | 17.85 | 18.60 | 152,363 | +0.75(+4.20%) |
Feb 13, 2017 | 18.00 | 18.56 | 17.55 | 17.85 | 39,916 | -0.15(-0.83%) |
Feb 10, 2017 | 17.68 | 18.15 | 17.55 | 18.00 | 36,141 | +0.30(+1.69%) |
Feb 09, 2017 | 17.40 | 18.00 | 16.80 | 17.70 | 29,107 | +0.30(+1.72%) |
Feb 08, 2017 | 17.47 | 17.70 | 17.25 | 17.40 | 22,434 | +0.00(+0.00%) |
Feb 07, 2017 | 18.00 | 18.15 | 17.10 | 17.40 | 17,219 | -0.60(-3.33%) |
Feb 06, 2017 | 18.30 | 18.75 | 17.40 | 18.00 | 52,834 | +0.60(+3.44%) |
Feb 03, 2017 | 16.80 | 17.55 | 16.65 | 17.40 | 40,404 | +0.45(+2.65%) |
Feb 02, 2017 | 17.40 | 17.40 | 16.57 | 16.95 | 39,706 | -0.30(-1.74%) |
Feb 01, 2017 | 17.25 | 17.78 | 17.18 | 17.25 | 24,750 | -0.15(-0.86%) |
Jan 31, 2017 | 18.00 | 18.00 | 16.95 | 17.40 | 12,255 | -0.15(-0.85%) |
Jan 30, 2017 | 17.70 | 17.73 | 17.40 | 17.55 | 18,697 | -0.15(-0.85%) |
Jan 27, 2017 | 17.85 | 18.30 | 17.55 | 17.70 | 16,035 | -0.15(-0.84%) |
Jan 26, 2017 | 18.15 | 18.15 | 17.25 | 17.85 | 13,986 | +0.30(+1.71%) |
Jan 25, 2017 | 17.40 | 18.00 | 17.40 | 17.55 | 6,886 | +0.15(+0.86%) |
Jan 24, 2017 | 17.40 | 17.85 | 17.16 | 17.40 | 24,226 | +0.15(+0.87%) |
Jan 23, 2017 | 17.40 | 17.55 | 17.10 | 17.25 | 15,655 | -0.45(-2.54%) |
Jan 20, 2017 | 17.40 | 17.70 | 17.25 | 17.70 | 9,056 | +0.15(+0.85%) |
Jan 19, 2017 | 18.05 | 18.05 | 17.25 | 17.55 | 27,823 | -0.60(-3.31%) |
Jan 18, 2017 | 18.30 | 18.45 | 17.40 | 18.15 | 33,435 | +0.00(+0.00%) |
Jan 17, 2017 | 19.20 | 19.20 | 18.15 | 18.15 | 33,958 | -0.90(-4.72%) |
Jan 13, 2017 | 19.05 | 19.05 | 19.05 | 0 | +0.15(+0.79%) | |
Jan 12, 2017 | 17.88 | 19.50 | 17.40 | 18.90 | 27,670 | +0.45(+2.44%) |
Jan 11, 2017 | 19.05 | 19.45 | 17.70 | 18.45 | 31,001 | -0.60(-3.15%) |
Jan 10, 2017 | 17.25 | 19.20 | 17.10 | 19.05 | 54,690 | +1.95(+11.40%) |
Jan 09, 2017 | 17.25 | 17.55 | 16.95 | 17.10 | 10,463 | -0.15(-0.87%) |
Jan 06, 2017 | 17.54 | 17.55 | 16.95 | 17.25 | 4,682 | -0.15(-0.86%) |
Jan 05, 2017 | 17.40 | 18.15 | 16.96 | 17.40 | 9,948 | +0.15(+0.87%) |
Jan 04, 2017 | 16.80 | 17.70 | 16.80 | 17.25 | 16,444 | +0.45(+2.68%) |
Jan 03, 2017 | 16.65 | 17.40 | 16.50 | 16.80 | 4,676 | +0.60(+3.70%) |
Dec 30, 2016 | 16.20 | 16.20 | 16.20 | 0 | -1.20(-6.90%) | |
Dec 29, 2016 | 16.50 | 17.85 | 16.47 | 17.40 | 25,306 | +1.05(+6.42%) |
Dec 28, 2016 | 16.80 | 17.46 | 16.05 | 16.35 | 20,556 | -0.47(-2.82%) |
Dec 27, 2016 | 16.80 | 17.70 | 16.65 | 16.82 | 14,689 | +0.02(+0.14%) |
Dec 23, 2016 | 16.80 | 16.80 | 16.80 | 0 | +0.75(+4.67%) | |
Dec 22, 2016 | 16.20 | 16.50 | 15.90 | 16.05 | 16,973 | -0.15(-0.93%) |
Dec 21, 2016 | 16.20 | 16.80 | 15.90 | 16.20 | 20,017 | +0.00(+0.00%) |
Dec 20, 2016 | 16.50 | 16.80 | 16.05 | 16.20 | 17,577 | -0.30(-1.82%) |
Dec 19, 2016 | 16.20 | 16.80 | 16.20 | 16.50 | 10,256 | +0.30(+1.85%) |
Dec 16, 2016 | 16.35 | 16.80 | 16.05 | 16.20 | 7,977 | +0.00(+0.00%) |
Dec 15, 2016 | 16.50 | 16.50 | 15.96 | 16.20 | 10,911 | +0.00(+0.00%) |
Dec 14, 2016 | 16.35 | 16.80 | 15.90 | 16.20 | 11,000 | -0.45(-2.70%) |
Dec 13, 2016 | 16.65 | 16.95 | 15.90 | 16.65 | 24,043 | +0.00(+0.00%) |
Dec 12, 2016 | 17.25 | 17.40 | 16.50 | 16.65 | 25,246 | -0.75(-4.31%) |
Dec 09, 2016 | 17.10 | 17.40 | 16.80 | 17.40 | 15,416 | +0.15(+0.87%) |
Dec 08, 2016 | 17.25 | 17.40 | 16.50 | 17.25 | 13,160 | +0.00(+0.00%) |
Dec 07, 2016 | 16.65 | 17.55 | 16.44 | 17.25 | 19,088 | +0.60(+3.60%) |
Dec 06, 2016 | 16.65 | 17.10 | 16.35 | 16.65 | 8,349 | +0.00(+0.00%) |
Dec 05, 2016 | 16.05 | 16.95 | 15.90 | 16.65 | 17,751 | +0.60(+3.74%) |
Dec 02, 2016 | 15.75 | 16.35 | 15.60 | 16.05 | 13,727 | +0.15(+0.94%) |
Dec 01, 2016 | 16.65 | 16.95 | 15.75 | 15.90 | 29,964 | -0.60(-3.64%) |
Nov 30, 2016 | 17.25 | 17.25 | 15.75 | 16.50 | 32,435 | -0.15(-0.90%) |
Nov 29, 2016 | 16.95 | 17.70 | 16.50 | 16.65 | 20,904 | -0.30(-1.77%) |
Nov 28, 2016 | 17.10 | 17.55 | 16.80 | 16.95 | 9,818 | -0.45(-2.59%) |
Nov 25, 2016 | 16.80 | 17.85 | 16.50 | 17.40 | 9,036 | +0.75(+4.50%) |
Nov 23, 2016 | 16.65 | 16.65 | 16.65 | 0 | -0.45(-2.63%) | |
Nov 22, 2016 | 17.55 | 17.61 | 16.50 | 17.10 | 32,263 | -0.45(-2.56%) |
Nov 21, 2016 | 17.40 | 18.60 | 17.10 | 17.55 | 54,098 | +0.15(+0.86%) |
Nov 18, 2016 | 18.15 | 18.45 | 17.10 | 17.40 | 16,158 | -0.60(-3.33%) |
Nov 17, 2016 | 16.65 | 18.00 | 16.65 | 18.00 | 43,115 | +0.60(+3.45%) |
Nov 16, 2016 | 18.15 | 18.15 | 16.80 | 17.40 | 15,339 | -0.90(-4.92%) |
Nov 15, 2016 | 18.15 | 18.75 | 18.00 | 18.30 | 12,525 | +0.15(+0.83%) |
Nov 14, 2016 | 18.00 | 18.60 | 17.55 | 18.15 | 11,659 | +0.00(+0.00%) |
Nov 11, 2016 | 17.70 | 18.75 | 17.55 | 18.15 | 20,974 | +0.45(+2.54%) |
Nov 10, 2016 | 17.70 | 18.15 | 17.25 | 17.70 | 10,457 | +0.15(+0.85%) |
Nov 09, 2016 | 17.85 | 17.85 | 16.95 | 17.55 | 9,061 | +0.00(+0.00%) |
Nov 08, 2016 | 17.70 | 17.77 | 16.95 | 17.55 | 7,244 | -0.15(-0.85%) |
Nov 07, 2016 | 17.70 | 18.00 | 16.80 | 17.70 | 8,293 | +0.30(+1.72%) |
Nov 04, 2016 | 17.55 | 17.70 | 16.80 | 17.40 | 9,436 | +0.30(+1.75%) |
Nov 03, 2016 | 15.60 | 17.70 | 15.45 | 17.10 | 36,736 | -0.97(-5.39%) |
Nov 02, 2016 | 18.75 | 18.75 | 17.40 | 18.07 | 25,415 | -0.53(-2.82%) |
Nov 01, 2016 | 18.60 | 19.50 | 18.15 | 18.60 | 13,581 | -0.15(-0.80%) |
Oct 31, 2016 | 18.60 | 19.20 | 18.30 | 18.75 | 8,660 | +0.15(+0.81%) |
Oct 28, 2016 | 18.90 | 19.50 | 18.30 | 18.60 | 17,413 | -0.45(-2.36%) |
Oct 27, 2016 | 19.35 | 19.80 | 18.45 | 19.05 | 14,009 | -0.15(-0.78%) |
Oct 26, 2016 | 19.35 | 20.70 | 18.90 | 19.20 | 16,885 | +0.00(+0.00%) |
Oct 25, 2016 | 19.35 | 20.25 | 18.75 | 19.20 | 15,451 | -0.30(-1.54%) |
Oct 24, 2016 | 19.95 | 20.10 | 19.20 | 19.50 | 10,296 | -0.45(-2.26%) |
Oct 21, 2016 | 20.25 | 20.55 | 19.65 | 19.95 | 17,856 | -0.45(-2.21%) |
Oct 20, 2016 | 20.25 | 20.55 | 19.95 | 20.40 | 8,474 | +0.30(+1.49%) |
Oct 19, 2016 | 20.40 | 21.15 | 19.65 | 20.10 | 14,439 | -0.60(-2.90%) |
Oct 18, 2016 | 20.70 | 21.75 | 20.55 | 20.70 | 21,233 | -0.60(-2.82%) |
Oct 17, 2016 | 21.00 | 21.60 | 20.55 | 21.30 | 12,348 | +0.30(+1.43%) |
Oct 14, 2016 | 21.90 | 21.90 | 20.40 | 21.00 | 22,498 | -0.75(-3.45%) |
Oct 13, 2016 | 21.60 | 21.90 | 21.15 | 21.75 | 11,447 | +0.00(+0.00%) |
Oct 12, 2016 | 22.05 | 22.50 | 21.45 | 21.75 | 13,364 | -0.75(-3.33%) |
Oct 11, 2016 | 22.20 | 22.95 | 22.05 | 22.50 | 15,557 | +0.00(+0.00%) |
Oct 10, 2016 | 22.35 | 22.50 | 21.75 | 22.50 | 17,567 | +0.45(+2.04%) |
Oct 07, 2016 | 22.54 | 22.65 | 21.60 | 22.05 | 13,862 | -0.45(-2.00%) |
Oct 06, 2016 | 22.65 | 22.65 | 21.60 | 22.50 | 19,434 | -0.30(-1.32%) |
Oct 05, 2016 | 22.05 | 23.10 | 22.05 | 22.80 | 8,241 | +0.90(+4.11%) |
Oct 04, 2016 | 22.35 | 22.50 | 21.60 | 21.90 | 5,996 | -0.45(-2.01%) |
Oct 03, 2016 | 22.20 | 22.65 | 21.75 | 22.35 | 8,136 | +0.00(+0.00%) |
Sep 30, 2016 | 22.50 | 23.10 | 21.60 | 22.35 | 38,317 | +0.00(+0.00%) |
Sep 29, 2016 | 23.25 | 23.70 | 21.60 | 22.35 | 19,719 | -0.90(-3.87%) |
Sep 28, 2016 | 23.40 | 23.70 | 22.95 | 23.25 | 7,561 | -0.38(-1.59%) |
Sep 27, 2016 | 23.70 | 24.00 | 23.40 | 23.62 | 9,303 | -0.07(-0.32%) |
Sep 26, 2016 | 24.30 | 24.60 | 23.70 | 23.70 | 10,741 | -0.60(-2.47%) |
Sep 23, 2016 | 24.45 | 24.90 | 23.70 | 24.30 | 19,616 | -0.15(-0.61%) |
Sep 22, 2016 | 24.75 | 25.05 | 24.30 | 24.45 | 25,543 | -0.30(-1.21%) |
Sep 21, 2016 | 24.90 | 24.90 | 24.15 | 24.75 | 49,279 | +0.15(+0.61%) |
Sep 20, 2016 | 25.05 | 25.35 | 24.45 | 24.60 | 22,689 | -0.45(-1.80%) |
Sep 19, 2016 | 24.15 | 25.50 | 24.15 | 25.05 | 42,143 | +0.90(+3.73%) |
Sep 16, 2016 | 24.30 | 24.45 | 22.95 | 24.15 | 49,818 | +1.35(+5.92%) |
Sep 15, 2016 | 22.35 | 22.95 | 22.35 | 22.80 | 13,254 | +0.45(+2.01%) |
Sep 14, 2016 | 22.20 | 22.95 | 22.20 | 22.35 | 5,511 | +0.00(+0.00%) |
Sep 13, 2016 | 22.35 | 23.25 | 21.90 | 22.35 | 10,474 | -0.30(-1.32%) |
Sep 12, 2016 | 22.35 | 23.10 | 22.35 | 22.65 | 5,336 | +0.00(+0.00%) |
Sep 09, 2016 | 22.65 | 22.89 | 22.21 | 22.65 | 10,480 | +0.00(+0.00%) |
Sep 08, 2016 | 23.25 | 23.40 | 22.50 | 22.65 | 9,124 | -0.60(-2.58%) |
Sep 07, 2016 | 22.50 | 23.40 | 22.11 | 23.25 | 14,118 | +0.60(+2.65%) |
Sep 06, 2016 | 22.80 | 22.98 | 21.75 | 22.65 | 15,708 | +0.15(+0.67%) |
Sep 02, 2016 | 23.10 | 22.50 | 22.50 | 22.50 | 15,720 | -0.75(-3.23%) |
Sep 01, 2016 | 22.95 | 23.40 | 22.95 | 23.25 | 7,991 | +0.30(+1.31%) |
Aug 31, 2016 | 23.25 | 23.55 | 22.95 | 22.95 | 17,115 | -0.45(-1.92%) |
Aug 30, 2016 | 23.70 | 24.00 | 23.10 | 23.40 | 14,536 | -0.30(-1.27%) |
Aug 29, 2016 | 23.70 | 23.85 | 23.40 | 23.70 | 18,012 | +0.00(+0.00%) |
Aug 26, 2016 | 23.55 | 24.60 | 23.40 | 23.70 | 12,797 | +0.30(+1.28%) |
Aug 25, 2016 | 24.60 | 24.60 | 22.95 | 23.40 | 21,967 | +0.15(+0.65%) |
Aug 24, 2016 | 24.30 | 24.90 | 22.80 | 23.25 | 22,451 | -0.90(-3.73%) |
Aug 23, 2016 | 23.55 | 24.45 | 22.95 | 24.15 | 22,741 | +0.60(+2.55%) |
Aug 22, 2016 | 22.50 | 23.85 | 22.20 | 23.55 | 20,090 | +1.05(+4.67%) |
Aug 19, 2016 | 23.85 | 24.15 | 21.75 | 22.50 | 84,439 | -1.35(-5.66%) |
Aug 18, 2016 | 25.50 | 25.50 | 23.55 | 23.85 | 68,215 | -1.65(-6.47%) |
Aug 17, 2016 | 25.50 | 26.49 | 24.60 | 25.50 | 43,678 | +0.00(+0.00%) |
Aug 16, 2016 | 25.50 | 26.10 | 25.20 | 25.50 | 19,765 | +0.00(+0.00%) |
Aug 15, 2016 | 24.60 | 26.55 | 24.60 | 25.50 | 36,163 | +0.75(+3.03%) |
Aug 12, 2016 | 24.90 | 25.95 | 24.00 | 24.75 | 26,712 | +0.00(+0.00%) |
Aug 11, 2016 | 22.35 | 26.10 | 22.20 | 24.75 | 112,105 | +0.30(+1.23%) |
Aug 10, 2016 | 25.99 | 26.25 | 24.32 | 24.45 | 33,220 | -1.80(-6.86%) |
Aug 09, 2016 | 26.25 | 26.95 | 25.35 | 26.25 | 26,803 | +0.00(+0.00%) |
Aug 08, 2016 | 27.15 | 28.05 | 25.80 | 26.25 | 22,887 | -0.60(-2.23%) |
Aug 05, 2016 | 26.55 | 28.05 | 25.35 | 26.85 | 41,674 | +0.45(+1.70%) |
Aug 04, 2016 | 35.25 | 36.00 | 25.20 | 26.40 | 389,143 | -3.60(-12.00%) |
Aug 03, 2016 | 31.05 | 31.35 | 28.50 | 30.00 | 63,195 | -0.15(-0.50%) |
Aug 02, 2016 | 31.20 | 31.22 | 29.40 | 30.15 | 44,379 | -1.05(-3.37%) |
Aug 01, 2016 | 30.90 | 33.60 | 28.50 | 31.20 | 111,546 | +0.45(+1.46%) |
Jul 29, 2016 | 30.00 | 31.80 | 27.75 | 30.75 | 212,529 | -0.30(-0.97%) |
Jul 28, 2016 | 24.15 | 31.50 | 23.55 | 31.05 | 379,671 | +6.30(+25.45%) |
Jul 27, 2016 | 27.00 | 28.05 | 22.65 | 24.75 | 283,628 | -0.60(-2.37%) |
Jul 26, 2016 | 20.25 | 28.20 | 19.50 | 25.35 | 1,087,550 | +9.45(+59.43%) |
Jul 25, 2016 | 15.75 | 16.50 | 15.75 | 15.90 | 10,720 | +0.00(+0.00%) |
Jul 22, 2016 | 16.50 | 16.65 | 15.22 | 15.90 | 28,800 | -0.60(-3.64%) |
Jul 21, 2016 | 16.80 | 17.48 | 16.50 | 16.50 | 4,421 | -0.45(-2.65%) |
Jul 20, 2016 | 16.80 | 17.55 | 16.50 | 16.95 | 10,178 | +0.00(+0.00%) |
Jul 19, 2016 | 17.85 | 18.00 | 16.65 | 16.95 | 17,095 | -0.75(-4.24%) |
Jul 18, 2016 | 18.45 | 19.20 | 17.55 | 17.70 | 29,957 | -0.60(-3.28%) |
Jul 15, 2016 | 18.60 | 19.05 | 18.15 | 18.30 | 6,066 | -0.15(-0.81%) |
Jul 14, 2016 | 18.89 | 19.20 | 17.85 | 18.45 | 7,660 | -0.45(-2.38%) |
Jul 13, 2016 | 19.05 | 19.95 | 17.40 | 18.90 | 17,988 | -0.15(-0.79%) |
Jul 12, 2016 | 20.55 | 20.85 | 18.75 | 19.05 | 14,885 | -1.20(-5.93%) |
Jul 11, 2016 | 19.05 | 20.70 | 18.90 | 20.25 | 17,729 | +1.05(+5.47%) |
Jul 08, 2016 | 18.90 | 19.65 | 18.60 | 19.20 | 21,114 | +0.30(+1.59%) |
Jul 07, 2016 | 19.05 | 19.80 | 18.75 | 18.90 | 11,675 | +0.60(+3.28%) |
Jul 05, 2016 | 19.65 | 21.45 | 18.30 | 18.30 | 21,307 | -1.20(-6.15%) |
Jul 01, 2016 | 18.30 | 19.50 | 19.50 | 19.50 | 3,680 | +1.05(+5.69%) |
Jun 30, 2016 | 19.35 | 19.87 | 18.15 | 18.45 | 15,231 | -0.75(-3.91%) |
Jun 29, 2016 | 20.25 | 20.70 | 18.90 | 19.20 | 19,263 | -0.45(-2.29%) |
Jun 28, 2016 | 20.10 | 20.55 | 19.65 | 19.65 | 12,421 | +0.15(+0.77%) |
Jun 27, 2016 | 21.00 | 21.15 | 18.90 | 19.50 | 18,450 | -1.50(-7.14%) |
Jun 24, 2016 | 21.45 | 22.20 | 20.55 | 21.00 | 194,841 | -1.35(-6.04%) |
Jun 23, 2016 | 23.25 | 24.00 | 22.35 | 22.35 | 23,425 | -0.30(-1.32%) |
Jun 22, 2016 | 22.65 | 23.40 | 22.65 | 22.65 | 12,238 | -0.15(-0.66%) |
Jun 21, 2016 | 24.15 | 24.90 | 22.50 | 22.80 | 15,888 | -1.50(-6.17%) |
Jun 20, 2016 | 24.75 | 25.20 | 24.00 | 24.30 | 8,099 | -0.15(-0.61%) |
Jun 17, 2016 | 24.45 | 25.65 | 24.30 | 24.45 | 10,676 | +0.00(+0.00%) |
Jun 16, 2016 | 24.45 | 24.75 | 24.30 | 24.45 | 8,835 | -0.60(-2.40%) |
Jun 15, 2016 | 25.20 | 25.95 | 24.90 | 25.05 | 8,918 | -0.15(-0.60%) |
Jun 14, 2016 | 27.30 | 27.75 | 24.30 | 25.20 | 18,685 | -2.10(-7.69%) |
Jun 13, 2016 | 25.35 | 28.20 | 25.35 | 27.30 | 22,285 | +1.50(+5.81%) |
Jun 10, 2016 | 25.20 | 26.25 | 24.90 | 25.80 | 8,599 | +0.45(+1.78%) |
Jun 09, 2016 | 25.80 | 25.80 | 25.20 | 25.35 | 3,749 | -0.75(-2.87%) |
Jun 08, 2016 | 26.10 | 26.55 | 25.20 | 26.10 | 10,631 | +0.30(+1.16%) |
Jun 07, 2016 | 25.95 | 26.70 | 25.20 | 25.80 | 10,311 | +0.15(+0.58%) |
Jun 06, 2016 | 24.60 | 26.85 | 24.60 | 25.65 | 19,687 | +1.35(+5.56%) |
Jun 03, 2016 | 23.55 | 24.85 | 22.95 | 24.30 | 13,338 | +0.75(+3.18%) |
Jun 02, 2016 | 23.25 | 23.70 | 22.80 | 23.55 | 14,647 | +0.30(+1.29%) |
Jun 01, 2016 | 22.95 | 24.00 | 22.50 | 23.25 | 12,594 | +0.15(+0.65%) |
May 31, 2016 | 24.00 | 24.30 | 23.10 | 23.10 | 47,996 | -0.15(-0.65%) |
May 27, 2016 | 23.10 | 23.25 | 23.25 | 23.25 | 9,860 | +0.30(+1.31%) |
May 26, 2016 | 23.25 | 23.85 | 22.50 | 22.95 | 13,916 | -0.30(-1.29%) |
May 25, 2016 | 23.85 | 24.75 | 23.10 | 23.25 | 15,695 | -0.15(-0.64%) |
May 24, 2016 | 23.40 | 25.35 | 22.20 | 23.40 | 102,015 | +1.05(+4.70%) |
May 23, 2016 | 23.25 | 24.45 | 22.20 | 22.35 | 29,288 | -0.45(-1.97%) |
May 20, 2016 | 22.50 | 24.75 | 22.50 | 22.80 | 6,162 | +0.45(+2.01%) |
May 19, 2016 | 22.65 | 23.70 | 21.45 | 22.35 | 8,158 | -0.45(-1.97%) |
May 18, 2016 | 23.55 | 23.70 | 22.65 | 22.80 | 6,288 | -0.75(-3.18%) |
May 17, 2016 | 24.00 | 24.75 | 23.40 | 23.55 | 11,809 | -0.45(-1.87%) |
May 16, 2016 | 24.00 | 24.30 | 23.70 | 24.00 | 11,354 | +0.30(+1.27%) |
May 13, 2016 | 24.00 | 25.05 | 23.55 | 23.70 | 5,800 | -0.15(-0.63%) |
May 12, 2016 | 24.90 | 25.65 | 23.55 | 23.85 | 7,798 | -0.60(-2.45%) |
May 11, 2016 | 25.65 | 25.95 | 24.15 | 24.45 | 8,295 | -0.98(-3.83%) |
May 10, 2016 | 25.80 | 27.90 | 24.15 | 25.43 | 15,763 | -0.45(-1.74%) |
May 09, 2016 | 28.20 | 28.20 | 25.05 | 25.88 | 13,488 | -2.02(-7.26%) |
May 06, 2016 | 28.80 | 28.80 | 26.25 | 27.90 | 13,817 | -0.90(-3.13%) |
May 05, 2016 | 31.50 | 31.88 | 26.40 | 28.80 | 41,240 | -4.35(-13.12%) |
May 04, 2016 | 33.90 | 35.25 | 32.55 | 33.15 | 18,516 | -0.75(-2.21%) |
May 03, 2016 | 33.60 | 35.85 | 32.96 | 33.90 | 6,826 | +0.30(+0.89%) |