Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.61 | 17.67 | 17.25 | 17.29 | 822,231 | -0.33(-1.86%) |
Apr 27, 2017 | 17.24 | 17.68 | 17.22 | 17.62 | 1,963,519 | +0.41(+2.40%) |
Apr 26, 2017 | 17.07 | 17.33 | 17.02 | 17.21 | 1,523,599 | +0.23(+1.33%) |
Apr 25, 2017 | 17.35 | 17.45 | 16.91 | 16.98 | 1,792,593 | -0.32(-1.85%) |
Apr 24, 2017 | 17.59 | 17.64 | 17.29 | 17.30 | 1,810,362 | -0.10(-0.58%) |
Apr 21, 2017 | 17.27 | 17.48 | 17.13 | 17.40 | 1,383,895 | +0.16(+0.95%) |
Apr 20, 2017 | 17.04 | 17.32 | 17.04 | 17.24 | 1,556,708 | +0.20(+1.19%) |
Apr 19, 2017 | 17.39 | 17.43 | 17.00 | 17.04 | 2,058,177 | -0.27(-1.58%) |
Apr 18, 2017 | 16.79 | 17.38 | 16.68 | 17.31 | 5,186,148 | +0.72(+4.37%) |
Apr 17, 2017 | 17.08 | 17.17 | 16.54 | 16.58 | 3,686,738 | -0.43(-2.52%) |
Apr 13, 2017 | 17.95 | 18.02 | 17.00 | 17.01 | 2,916,294 | -1.04(-5.74%) |
Apr 12, 2017 | 18.34 | 18.34 | 18.05 | 18.05 | 601,406 | -0.31(-1.70%) |
Apr 11, 2017 | 18.44 | 18.48 | 18.27 | 18.36 | 483,740 | -0.05(-0.25%) |
Apr 10, 2017 | 18.30 | 18.48 | 18.22 | 18.41 | 528,015 | +0.25(+1.37%) |
Apr 07, 2017 | 18.55 | 18.55 | 18.16 | 18.16 | 865,987 | -0.41(-2.22%) |
Apr 06, 2017 | 18.32 | 18.59 | 18.32 | 18.57 | 719,253 | +0.30(+1.66%) |
Apr 05, 2017 | 18.27 | 18.68 | 18.19 | 18.27 | 853,877 | +0.00(+0.00%) |
Apr 04, 2017 | 18.29 | 18.30 | 18.01 | 18.27 | 928,277 | -0.05(-0.30%) |
Apr 03, 2017 | 18.47 | 18.60 | 18.31 | 18.32 | 643,256 | -0.14(-0.76%) |
Mar 31, 2017 | 18.34 | 18.53 | 18.27 | 18.46 | 1,120,643 | +0.10(+0.55%) |
Mar 30, 2017 | 18.43 | 18.57 | 18.18 | 18.36 | 871,113 | -0.05(-0.25%) |
Mar 29, 2017 | 18.38 | 18.63 | 18.31 | 18.41 | 573,341 | +0.04(+0.21%) |
Mar 28, 2017 | 18.11 | 18.41 | 18.07 | 18.37 | 591,984 | +0.33(+1.86%) |
Mar 27, 2017 | 18.04 | 18.13 | 17.93 | 18.03 | 755,251 | -0.12(-0.69%) |
Mar 24, 2017 | 18.05 | 18.30 | 17.92 | 18.16 | 1,016,390 | -0.09(-0.47%) |
Mar 23, 2017 | 18.28 | 18.40 | 18.16 | 18.24 | 664,063 | -0.02(-0.13%) |
Mar 22, 2017 | 18.43 | 18.60 | 18.07 | 18.27 | 873,269 | -0.19(-1.01%) |
Mar 21, 2017 | 18.67 | 18.83 | 18.43 | 18.45 | 1,212,451 | -0.22(-1.17%) |
Mar 20, 2017 | 19.08 | 19.13 | 18.58 | 18.67 | 1,049,886 | -0.41(-2.15%) |
Mar 17, 2017 | 18.69 | 19.23 | 18.69 | 19.08 | 1,237,044 | +0.44(+2.36%) |
Mar 16, 2017 | 18.60 | 18.90 | 18.49 | 18.64 | 873,079 | +0.09(+0.50%) |
Mar 15, 2017 | 18.36 | 18.69 | 18.34 | 18.55 | 1,035,717 | +0.28(+1.52%) |
Mar 14, 2017 | 18.22 | 18.31 | 18.08 | 18.27 | 1,582,000 | -0.01(-0.04%) |
Mar 13, 2017 | 18.15 | 18.44 | 18.04 | 18.28 | 1,433,730 | +0.12(+0.68%) |
Mar 10, 2017 | 18.15 | 18.59 | 18.05 | 18.15 | 2,269,928 | +0.05(+0.26%) |
Mar 09, 2017 | 21.24 | 21.24 | 17.81 | 18.11 | 6,274,522 | -3.26(-15.26%) |
Mar 08, 2017 | 21.34 | 21.55 | 21.24 | 21.37 | 846,463 | -0.04(-0.18%) |
Mar 07, 2017 | 21.33 | 21.41 | 21.20 | 21.41 | 696,945 | +0.00(+0.00%) |
Mar 06, 2017 | 21.46 | 21.52 | 21.29 | 21.41 | 667,417 | -0.05(-0.25%) |
Mar 03, 2017 | 20.86 | 21.49 | 20.72 | 21.46 | 850,877 | +0.62(+2.97%) |
Mar 02, 2017 | 20.88 | 20.91 | 20.56 | 20.84 | 682,408 | -0.02(-0.07%) |
Mar 01, 2017 | 21.07 | 21.09 | 20.78 | 20.86 | 1,133,902 | +0.00(+0.00%) |
Feb 28, 2017 | 20.77 | 20.89 | 20.71 | 20.86 | 898,417 | +0.07(+0.33%) |
Feb 27, 2017 | 20.63 | 20.80 | 20.55 | 20.79 | 392,513 | +0.15(+0.75%) |
Feb 24, 2017 | 20.47 | 20.63 | 20.32 | 20.63 | 562,118 | +0.04(+0.19%) |
Feb 23, 2017 | 20.85 | 20.93 | 20.58 | 20.59 | 614,885 | -0.22(-1.08%) |
Feb 22, 2017 | 20.99 | 21.07 | 20.69 | 20.82 | 899,113 | -0.27(-1.28%) |
Feb 21, 2017 | 21.04 | 21.20 | 21.04 | 21.09 | 549,222 | +0.08(+0.37%) |
Feb 17, 2017 | 21.01 | 21.01 | 21.01 | 0 | -0.17(-0.80%) | |
Feb 16, 2017 | 21.17 | 21.24 | 20.89 | 21.18 | 443,112 | -0.05(-0.25%) |
Feb 15, 2017 | 20.90 | 21.24 | 20.86 | 21.24 | 1,270,847 | +0.38(+1.81%) |
Feb 14, 2017 | 20.99 | 21.04 | 20.78 | 20.86 | 861,906 | -0.25(-1.21%) |
Feb 13, 2017 | 21.10 | 21.35 | 21.10 | 21.11 | 853,253 | +0.29(+1.37%) |
Feb 10, 2017 | 20.53 | 20.91 | 20.46 | 20.83 | 730,637 | +0.29(+1.39%) |
Feb 09, 2017 | 20.32 | 20.63 | 20.32 | 20.54 | 481,869 | +0.16(+0.80%) |
Feb 08, 2017 | 20.37 | 20.44 | 20.22 | 20.38 | 1,097,799 | -0.07(-0.34%) |
Feb 07, 2017 | 20.81 | 20.81 | 20.36 | 20.45 | 979,901 | -0.27(-1.31%) |
Feb 06, 2017 | 20.88 | 20.99 | 20.68 | 20.72 | 722,429 | -0.16(-0.78%) |
Feb 03, 2017 | 20.63 | 20.92 | 20.63 | 20.88 | 758,514 | +0.32(+1.54%) |
Feb 02, 2017 | 20.48 | 20.63 | 20.41 | 20.56 | 811,189 | +0.09(+0.42%) |
Feb 01, 2017 | 20.39 | 20.53 | 20.10 | 20.48 | 924,616 | +0.08(+0.38%) |
Jan 31, 2017 | 20.12 | 20.40 | 19.93 | 20.40 | 853,558 | +0.23(+1.15%) |
Jan 30, 2017 | 20.52 | 20.61 | 20.06 | 20.17 | 985,283 | -0.55(-2.65%) |
Jan 27, 2017 | 20.70 | 20.82 | 20.53 | 20.72 | 993,395 | +0.09(+0.45%) |
Jan 26, 2017 | 21.32 | 21.48 | 20.55 | 20.63 | 1,333,714 | -1.10(-5.05%) |
Jan 25, 2017 | 21.46 | 21.75 | 21.46 | 21.72 | 714,256 | +0.28(+1.30%) |
Jan 24, 2017 | 21.32 | 21.53 | 21.32 | 21.44 | 1,053,153 | +0.17(+0.80%) |
Jan 23, 2017 | 21.10 | 21.27 | 21.09 | 21.27 | 620,764 | +0.20(+0.95%) |
Jan 20, 2017 | 20.66 | 21.09 | 20.66 | 21.07 | 920,910 | +0.53(+2.56%) |
Jan 19, 2017 | 20.49 | 20.59 | 20.30 | 20.55 | 907,289 | +0.04(+0.19%) |
Jan 18, 2017 | 20.92 | 21.00 | 20.45 | 20.51 | 1,206,914 | -0.35(-1.67%) |
Jan 17, 2017 | 20.86 | 21.16 | 20.78 | 20.86 | 1,082,892 | -0.07(-0.33%) |
Jan 13, 2017 | 20.93 | 20.93 | 20.93 | 0 | -0.15(-0.70%) | |
Jan 12, 2017 | 20.87 | 21.08 | 20.57 | 21.07 | 1,072,068 | +0.19(+0.93%) |
Jan 11, 2017 | 20.74 | 20.89 | 20.49 | 20.88 | 1,739,424 | +0.12(+0.60%) |
Jan 10, 2017 | 20.74 | 20.86 | 20.51 | 20.76 | 2,318,973 | +0.04(+0.19%) |
Jan 09, 2017 | 20.52 | 20.86 | 20.32 | 20.72 | 2,085,555 | +0.25(+1.21%) |
Jan 06, 2017 | 20.22 | 20.64 | 20.09 | 20.47 | 1,100,441 | +0.29(+1.45%) |
Jan 05, 2017 | 20.01 | 20.25 | 20.00 | 20.18 | 768,144 | +0.20(+1.01%) |
Jan 04, 2017 | 19.75 | 20.08 | 19.71 | 19.98 | 1,299,354 | +0.16(+0.82%) |
Jan 03, 2017 | 19.71 | 19.93 | 19.71 | 19.81 | 1,245,706 | +0.10(+0.51%) |
Dec 30, 2016 | 19.71 | 19.71 | 19.71 | 0 | +0.17(+0.87%) | |
Dec 29, 2016 | 19.72 | 19.92 | 19.42 | 19.54 | 810,139 | -0.24(-1.21%) |
Dec 28, 2016 | 19.70 | 19.89 | 19.57 | 19.78 | 709,518 | +0.03(+0.16%) |
Dec 27, 2016 | 19.88 | 19.96 | 19.60 | 19.75 | 1,029,063 | -0.20(-1.01%) |
Dec 23, 2016 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 19.98 | 20.07 | 19.81 | 19.95 | 891,923 | -0.02(-0.12%) |
Dec 21, 2016 | 19.81 | 20.04 | 19.68 | 19.98 | 563,822 | +0.08(+0.39%) |
Dec 20, 2016 | 19.69 | 19.98 | 19.60 | 19.90 | 944,675 | +0.26(+1.34%) |
Dec 19, 2016 | 20.02 | 20.25 | 19.63 | 19.64 | 1,050,186 | -0.38(-1.89%) |
Dec 16, 2016 | 20.08 | 20.55 | 19.88 | 20.02 | 2,241,920 | -0.08(-0.38%) |
Dec 15, 2016 | 19.28 | 20.68 | 19.17 | 20.09 | 4,605,684 | +0.83(+4.33%) |
Dec 14, 2016 | 19.00 | 19.61 | 18.83 | 19.26 | 2,006,690 | +0.37(+1.96%) |
Dec 13, 2016 | 18.93 | 19.10 | 17.73 | 18.89 | 3,475,551 | +0.11(+0.58%) |
Dec 12, 2016 | 19.15 | 19.17 | 18.70 | 18.78 | 2,005,973 | -0.46(-2.37%) |
Dec 09, 2016 | 19.81 | 19.81 | 19.20 | 19.24 | 2,056,811 | -0.44(-2.24%) |
Dec 08, 2016 | 19.68 | 20.03 | 19.47 | 19.68 | 1,404,566 | -0.02(-0.08%) |
Dec 07, 2016 | 19.39 | 19.81 | 19.30 | 19.69 | 2,502,775 | +0.28(+1.43%) |
Dec 06, 2016 | 19.35 | 19.49 | 19.25 | 19.41 | 1,791,283 | +0.01(+0.04%) |
Dec 05, 2016 | 19.16 | 19.60 | 19.14 | 19.41 | 1,884,599 | +0.34(+1.78%) |
Dec 02, 2016 | 18.90 | 19.28 | 18.73 | 19.07 | 2,631,990 | +0.12(+0.61%) |
Dec 01, 2016 | 19.77 | 19.83 | 18.68 | 18.95 | 2,788,963 | -0.81(-4.10%) |
Nov 30, 2016 | 19.93 | 20.13 | 19.75 | 19.76 | 2,155,643 | -0.15(-0.77%) |
Nov 29, 2016 | 20.08 | 20.19 | 19.57 | 19.91 | 2,824,647 | -0.10(-0.50%) |
Nov 28, 2016 | 20.81 | 20.81 | 20.00 | 20.01 | 1,978,656 | -0.87(-4.18%) |
Nov 25, 2016 | 20.35 | 20.99 | 20.32 | 20.89 | 1,233,758 | +0.52(+2.56%) |
Nov 23, 2016 | 20.37 | 20.37 | 20.37 | 0 | -0.55(-2.64%) | |
Nov 22, 2016 | 22.04 | 22.04 | 20.63 | 20.92 | 4,774,221 | -1.07(-4.88%) |
Nov 21, 2016 | 23.88 | 24.58 | 21.65 | 21.99 | 5,375,049 | -1.12(-4.84%) |
Nov 18, 2016 | 22.77 | 23.28 | 22.70 | 23.11 | 2,560,187 | +0.44(+1.93%) |
Nov 17, 2016 | 22.71 | 22.81 | 22.51 | 22.67 | 1,536,399 | -0.09(-0.40%) |
Nov 16, 2016 | 22.70 | 22.85 | 22.54 | 22.77 | 1,586,753 | -0.03(-0.13%) |
Nov 15, 2016 | 22.61 | 22.83 | 22.51 | 22.80 | 2,119,898 | +0.28(+1.23%) |
Nov 14, 2016 | 22.23 | 22.73 | 22.15 | 22.52 | 1,648,934 | +0.31(+1.38%) |
Nov 11, 2016 | 21.23 | 22.31 | 21.12 | 22.21 | 2,354,551 | +0.90(+4.21%) |
Nov 10, 2016 | 22.23 | 22.28 | 21.32 | 21.32 | 2,745,521 | -0.81(-3.67%) |
Nov 09, 2016 | 21.98 | 22.23 | 21.63 | 22.13 | 1,206,854 | -0.10(-0.45%) |
Nov 08, 2016 | 21.78 | 22.26 | 21.63 | 22.23 | 1,900,966 | +0.40(+1.83%) |
Nov 07, 2016 | 21.50 | 21.92 | 21.49 | 21.83 | 1,635,510 | +0.61(+2.85%) |
Nov 04, 2016 | 21.04 | 21.44 | 20.89 | 21.22 | 2,480,115 | +0.11(+0.51%) |
Nov 03, 2016 | 21.46 | 21.75 | 21.09 | 21.12 | 1,808,068 | -0.42(-1.96%) |
Nov 02, 2016 | 21.58 | 21.78 | 21.43 | 21.54 | 2,123,696 | -0.12(-0.53%) |
Nov 01, 2016 | 21.97 | 22.21 | 21.43 | 21.65 | 2,397,704 | -0.36(-1.64%) |
Oct 31, 2016 | 22.01 | 22.21 | 21.94 | 22.01 | 1,803,887 | +0.10(+0.45%) |
Oct 28, 2016 | 21.60 | 21.95 | 21.46 | 21.91 | 1,828,094 | +0.28(+1.31%) |
Oct 27, 2016 | 21.73 | 21.78 | 21.41 | 21.63 | 1,031,833 | -0.11(-0.49%) |
Oct 26, 2016 | 21.84 | 21.90 | 21.65 | 21.74 | 1,525,042 | -0.27(-1.22%) |
Oct 25, 2016 | 21.76 | 22.03 | 21.75 | 22.01 | 2,295,311 | +0.20(+0.91%) |
Oct 24, 2016 | 21.85 | 22.08 | 21.65 | 21.81 | 2,246,019 | +0.02(+0.07%) |
Oct 21, 2016 | 21.71 | 21.93 | 21.24 | 21.79 | 2,817,490 | +0.04(+0.18%) |
Oct 20, 2016 | 21.20 | 21.80 | 21.09 | 21.75 | 3,130,281 | +0.50(+2.34%) |
Oct 19, 2016 | 20.59 | 21.27 | 20.55 | 21.26 | 1,641,015 | +0.70(+3.39%) |
Oct 18, 2016 | 20.87 | 21.03 | 20.52 | 20.56 | 1,978,280 | -0.25(-1.18%) |
Oct 17, 2016 | 20.40 | 20.85 | 20.31 | 20.80 | 2,527,458 | +0.35(+1.69%) |
Oct 14, 2016 | 20.11 | 20.50 | 20.10 | 20.46 | 1,827,405 | +0.41(+2.03%) |
Oct 13, 2016 | 20.16 | 20.19 | 19.78 | 20.05 | 1,286,125 | -0.24(-1.17%) |
Oct 12, 2016 | 19.87 | 20.30 | 19.82 | 20.29 | 1,669,038 | +0.36(+1.81%) |
Oct 11, 2016 | 19.84 | 19.98 | 19.74 | 19.93 | 2,215,673 | +0.08(+0.43%) |
Oct 10, 2016 | 20.16 | 20.28 | 19.84 | 19.84 | 1,509,002 | -0.31(-1.52%) |
Oct 07, 2016 | 19.61 | 20.19 | 19.57 | 20.15 | 2,795,577 | +0.56(+2.86%) |
Oct 06, 2016 | 19.20 | 19.66 | 19.18 | 19.59 | 2,326,182 | +0.31(+1.63%) |
Oct 05, 2016 | 19.14 | 19.52 | 19.07 | 19.28 | 2,399,866 | +0.13(+0.68%) |
Oct 04, 2016 | 19.10 | 19.17 | 18.81 | 19.15 | 2,532,190 | +0.25(+1.30%) |
Oct 03, 2016 | 18.72 | 18.95 | 18.58 | 18.90 | 1,388,976 | +0.21(+1.15%) |
Sep 30, 2016 | 19.02 | 19.02 | 18.54 | 18.69 | 2,037,394 | -0.34(-1.81%) |
Sep 29, 2016 | 18.96 | 19.12 | 18.77 | 19.03 | 1,574,772 | +0.04(+0.20%) |
Sep 28, 2016 | 19.04 | 19.04 | 18.57 | 18.99 | 1,150,380 | +0.05(+0.24%) |
Sep 27, 2016 | 18.84 | 18.99 | 18.62 | 18.95 | 1,013,191 | +0.10(+0.53%) |
Sep 26, 2016 | 18.87 | 18.93 | 18.76 | 18.85 | 928,066 | -0.12(-0.65%) |
Sep 23, 2016 | 18.79 | 19.08 | 18.66 | 18.97 | 976,332 | +0.08(+0.45%) |
Sep 22, 2016 | 18.67 | 18.92 | 18.40 | 18.89 | 1,788,383 | +0.33(+1.78%) |
Sep 21, 2016 | 18.47 | 18.63 | 18.36 | 18.56 | 1,498,196 | +0.05(+0.25%) |
Sep 20, 2016 | 18.44 | 18.70 | 18.29 | 18.51 | 2,130,074 | +0.05(+0.25%) |
Sep 19, 2016 | 18.76 | 18.96 | 18.46 | 18.46 | 1,421,690 | -0.23(-1.23%) |
Sep 16, 2016 | 18.40 | 18.70 | 18.25 | 18.70 | 1,930,621 | +0.45(+2.48%) |
Sep 15, 2016 | 18.05 | 18.25 | 17.88 | 18.24 | 1,287,497 | +0.21(+1.19%) |
Sep 14, 2016 | 17.78 | 18.14 | 17.72 | 18.03 | 1,311,393 | +0.22(+1.25%) |
Sep 13, 2016 | 18.08 | 18.10 | 17.72 | 17.81 | 1,499,255 | -0.38(-2.11%) |
Sep 12, 2016 | 17.58 | 18.27 | 17.25 | 18.19 | 2,118,788 | +0.51(+2.91%) |
Sep 09, 2016 | 18.06 | 18.09 | 17.55 | 17.68 | 2,215,359 | -0.54(-2.95%) |
Sep 08, 2016 | 18.55 | 18.56 | 18.05 | 18.21 | 1,953,898 | -0.34(-1.82%) |
Sep 07, 2016 | 18.07 | 18.56 | 18.00 | 18.55 | 3,531,295 | +0.42(+2.33%) |
Sep 06, 2016 | 18.01 | 18.17 | 17.92 | 18.13 | 917,989 | +0.12(+0.64%) |
Sep 02, 2016 | 17.72 | 18.01 | 18.01 | 18.01 | 1,507,757 | +0.31(+1.73%) |
Sep 01, 2016 | 17.60 | 17.72 | 17.46 | 17.71 | 1,835,103 | +0.21(+1.18%) |
Aug 31, 2016 | 17.30 | 17.58 | 17.25 | 17.50 | 3,202,847 | +0.18(+1.06%) |
Aug 30, 2016 | 17.57 | 17.57 | 17.29 | 17.32 | 1,014,743 | -0.25(-1.44%) |
Aug 29, 2016 | 17.50 | 17.64 | 17.41 | 17.57 | 1,165,075 | +0.12(+0.70%) |
Aug 26, 2016 | 17.50 | 17.64 | 17.31 | 17.45 | 1,077,379 | -0.05(-0.26%) |
Aug 25, 2016 | 17.52 | 17.57 | 17.30 | 17.49 | 1,169,517 | -0.10(-0.57%) |
Aug 24, 2016 | 17.58 | 17.68 | 17.43 | 17.59 | 1,915,823 | -0.04(-0.22%) |
Aug 23, 2016 | 17.64 | 17.77 | 17.55 | 17.63 | 1,193,220 | +0.05(+0.26%) |
Aug 22, 2016 | 17.59 | 17.61 | 17.39 | 17.58 | 756,047 | -0.06(-0.35%) |
Aug 19, 2016 | 17.43 | 17.65 | 17.26 | 17.64 | 1,060,461 | +0.21(+1.23%) |
Aug 18, 2016 | 17.17 | 17.46 | 17.08 | 17.43 | 1,329,915 | +0.18(+1.07%) |
Aug 17, 2016 | 17.36 | 17.36 | 17.05 | 17.25 | 1,059,833 | -0.13(-0.75%) |
Aug 16, 2016 | 17.48 | 17.52 | 17.20 | 17.38 | 1,892,911 | -0.11(-0.66%) |
Aug 15, 2016 | 17.00 | 17.50 | 17.00 | 17.49 | 1,685,773 | +0.48(+2.79%) |
Aug 12, 2016 | 16.90 | 17.09 | 16.87 | 17.02 | 1,194,622 | +0.08(+0.45%) |
Aug 11, 2016 | 16.86 | 16.95 | 16.78 | 16.94 | 2,052,361 | +0.17(+1.01%) |
Aug 10, 2016 | 16.61 | 16.80 | 15.93 | 16.77 | 1,394,295 | +0.12(+0.74%) |
Aug 09, 2016 | 16.40 | 16.66 | 16.35 | 16.65 | 901,338 | +0.18(+1.12%) |
Aug 08, 2016 | 16.46 | 16.59 | 16.30 | 16.46 | 1,027,982 | +0.08(+0.47%) |
Aug 05, 2016 | 16.40 | 16.53 | 16.34 | 16.39 | 1,485,072 | +0.01(+0.05%) |
Aug 04, 2016 | 16.27 | 16.46 | 16.17 | 16.38 | 1,325,811 | +0.13(+0.79%) |
Aug 03, 2016 | 15.99 | 16.44 | 15.87 | 16.25 | 2,410,320 | +0.19(+1.18%) |
Aug 02, 2016 | 16.00 | 16.11 | 15.88 | 16.06 | 2,503,232 | +0.03(+0.19%) |
Aug 01, 2016 | 15.87 | 16.17 | 15.70 | 16.03 | 2,094,981 | +0.16(+1.00%) |
Jul 29, 2016 | 15.57 | 15.89 | 15.45 | 15.87 | 1,991,317 | +0.29(+1.85%) |
Jul 28, 2016 | 15.32 | 15.86 | 15.07 | 15.58 | 2,963,936 | -0.33(-2.05%) |
Jul 27, 2016 | 16.05 | 16.08 | 15.84 | 15.91 | 1,667,611 | -0.12(-0.76%) |
Jul 26, 2016 | 15.89 | 16.03 | 15.71 | 16.03 | 2,127,092 | +0.09(+0.57%) |
Jul 25, 2016 | 15.57 | 16.01 | 15.54 | 15.94 | 3,030,453 | +0.30(+1.94%) |
Jul 22, 2016 | 15.49 | 15.70 | 15.36 | 15.64 | 1,247,642 | +0.14(+0.88%) |
Jul 21, 2016 | 15.37 | 15.50 | 15.26 | 15.50 | 1,345,961 | +0.13(+0.84%) |
Jul 20, 2016 | 15.19 | 15.39 | 15.09 | 15.37 | 2,096,385 | +0.20(+1.30%) |
Jul 19, 2016 | 14.81 | 15.18 | 14.68 | 15.17 | 1,360,526 | +0.27(+1.83%) |
Jul 18, 2016 | 14.66 | 14.91 | 14.62 | 14.90 | 1,252,208 | +0.28(+1.92%) |
Jul 15, 2016 | 14.77 | 14.79 | 14.59 | 14.62 | 1,087,263 | -0.17(-1.18%) |
Jul 14, 2016 | 14.76 | 14.81 | 14.58 | 14.79 | 791,498 | +0.08(+0.57%) |
Jul 13, 2016 | 14.72 | 14.79 | 14.56 | 14.71 | 918,299 | +0.02(+0.10%) |
Jul 12, 2016 | 14.60 | 14.80 | 14.53 | 14.69 | 1,322,937 | +0.17(+1.20%) |
Jul 11, 2016 | 14.22 | 14.56 | 14.19 | 14.52 | 931,438 | +0.37(+2.63%) |
Jul 08, 2016 | 13.95 | 14.20 | 13.87 | 14.15 | 675,696 | +0.28(+2.03%) |
Jul 07, 2016 | 13.86 | 13.97 | 13.74 | 13.87 | 691,922 | +0.03(+0.22%) |
Jul 06, 2016 | 13.68 | 13.91 | 13.62 | 13.84 | 612,372 | +0.02(+0.16%) |
Jul 05, 2016 | 14.42 | 14.46 | 13.54 | 13.81 | 1,546,992 | -0.55(-3.81%) |
Jul 01, 2016 | 14.22 | 14.36 | 14.36 | 14.36 | 577,298 | +0.13(+0.91%) |
Jun 30, 2016 | 13.87 | 14.27 | 13.81 | 14.23 | 1,368,617 | +0.41(+2.97%) |
Jun 29, 2016 | 13.82 | 14.07 | 13.80 | 13.82 | 1,079,330 | +0.15(+1.11%) |
Jun 28, 2016 | 14.00 | 14.10 | 13.57 | 13.67 | 1,436,692 | -0.19(-1.37%) |
Jun 27, 2016 | 14.12 | 14.12 | 13.77 | 13.86 | 1,183,148 | -0.49(-3.39%) |
Jun 24, 2016 | 14.17 | 14.65 | 14.02 | 14.35 | 5,246,968 | -0.45(-3.03%) |
Jun 23, 2016 | 14.93 | 15.06 | 14.70 | 14.79 | 756,993 | +0.07(+0.46%) |
Jun 22, 2016 | 14.99 | 14.99 | 14.67 | 14.72 | 1,640,891 | -0.19(-1.27%) |
Jun 21, 2016 | 14.60 | 14.96 | 14.58 | 14.91 | 1,284,981 | +0.38(+2.61%) |
Jun 20, 2016 | 14.63 | 14.76 | 14.50 | 14.53 | 816,036 | +0.11(+0.79%) |
Jun 17, 2016 | 14.18 | 14.53 | 14.18 | 14.42 | 1,208,503 | +0.19(+1.33%) |
Jun 16, 2016 | 14.33 | 14.36 | 14.13 | 14.23 | 807,594 | -0.22(-1.52%) |
Jun 15, 2016 | 14.21 | 14.52 | 14.18 | 14.45 | 947,644 | +0.22(+1.55%) |
Jun 14, 2016 | 14.41 | 14.41 | 13.90 | 14.23 | 1,139,418 | -0.19(-1.32%) |
Jun 13, 2016 | 14.58 | 14.58 | 14.16 | 14.42 | 1,178,751 | -0.18(-1.25%) |
Jun 10, 2016 | 14.56 | 14.72 | 14.45 | 14.60 | 1,155,082 | -0.16(-1.08%) |
Jun 09, 2016 | 14.81 | 14.85 | 14.53 | 14.76 | 1,007,705 | -0.05(-0.31%) |
Jun 08, 2016 | 14.97 | 15.12 | 14.77 | 14.81 | 1,953,260 | -0.06(-0.41%) |
Jun 07, 2016 | 14.58 | 14.97 | 14.54 | 14.87 | 2,021,353 | +0.33(+2.30%) |
Jun 06, 2016 | 14.43 | 14.60 | 14.29 | 14.53 | 1,262,899 | +0.07(+0.47%) |
Jun 03, 2016 | 14.29 | 14.52 | 14.17 | 14.47 | 782,987 | +0.14(+1.00%) |
Jun 02, 2016 | 14.30 | 14.46 | 14.20 | 14.32 | 1,013,748 | +0.00(+0.00%) |
Jun 01, 2016 | 14.14 | 14.41 | 14.05 | 14.32 | 2,048,433 | +0.08(+0.53%) |
May 31, 2016 | 14.14 | 14.28 | 14.01 | 14.25 | 3,387,782 | +0.33(+2.38%) |
May 27, 2016 | 13.91 | 13.92 | 13.92 | 13.92 | 1,489,730 | +0.05(+0.33%) |
May 26, 2016 | 13.41 | 13.90 | 13.25 | 13.87 | 1,428,944 | +0.50(+3.77%) |
May 25, 2016 | 13.04 | 13.40 | 13.04 | 13.37 | 736,707 | +0.36(+2.77%) |
May 24, 2016 | 12.91 | 13.03 | 12.79 | 13.01 | 934,672 | +0.16(+1.23%) |
May 23, 2016 | 12.83 | 12.90 | 12.68 | 12.85 | 389,062 | +0.03(+0.23%) |
May 20, 2016 | 12.96 | 13.11 | 12.78 | 12.82 | 611,660 | -0.08(-0.64%) |
May 19, 2016 | 12.87 | 13.00 | 12.51 | 12.90 | 861,750 | -0.06(-0.46%) |
May 18, 2016 | 12.83 | 13.22 | 12.75 | 12.96 | 483,764 | +0.11(+0.88%) |
May 17, 2016 | 12.78 | 13.13 | 12.70 | 12.85 | 603,609 | +0.05(+0.41%) |
May 16, 2016 | 12.72 | 12.94 | 12.66 | 12.80 | 432,170 | +0.08(+0.59%) |
May 13, 2016 | 12.72 | 12.87 | 12.68 | 12.72 | 222,890 | -0.05(-0.41%) |
May 12, 2016 | 12.82 | 12.86 | 12.67 | 12.78 | 324,612 | -0.01(-0.06%) |
May 11, 2016 | 13.09 | 13.09 | 12.74 | 12.78 | 468,123 | -0.29(-2.19%) |
May 10, 2016 | 12.91 | 13.12 | 12.84 | 13.07 | 367,218 | +0.17(+1.28%) |
May 09, 2016 | 13.05 | 13.05 | 12.73 | 12.90 | 610,215 | -0.19(-1.44%) |
May 06, 2016 | 12.96 | 13.18 | 12.94 | 13.09 | 678,476 | +0.03(+0.23%) |
May 05, 2016 | 13.22 | 13.33 | 12.97 | 13.06 | 822,639 | -0.14(-1.08%) |
May 04, 2016 | 12.91 | 13.30 | 12.88 | 13.20 | 893,967 | +0.24(+1.86%) |
May 03, 2016 | 13.05 | 13.12 | 12.81 | 12.96 | 878,138 | -0.17(-1.26%) |