Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.39 | 24.75 | 23.85 | 24.55 | 1,312,438 | +0.19(+0.78%) |
Apr 27, 2017 | 24.05 | 24.58 | 23.83 | 24.36 | 1,217,504 | +0.11(+0.45%) |
Apr 26, 2017 | 22.95 | 24.84 | 22.83 | 24.25 | 2,214,321 | +1.28(+5.57%) |
Apr 25, 2017 | 22.77 | 23.30 | 22.17 | 22.97 | 1,339,866 | +0.31(+1.37%) |
Apr 24, 2017 | 23.31 | 23.48 | 22.54 | 22.66 | 794,279 | -0.39(-1.69%) |
Apr 21, 2017 | 23.17 | 23.36 | 22.85 | 23.05 | 834,213 | -0.09(-0.39%) |
Apr 20, 2017 | 22.91 | 23.41 | 22.74 | 23.14 | 962,385 | +0.35(+1.54%) |
Apr 19, 2017 | 22.96 | 23.18 | 22.75 | 22.79 | 909,244 | -0.05(-0.22%) |
Apr 18, 2017 | 21.93 | 23.17 | 21.85 | 22.84 | 1,599,716 | +0.89(+4.05%) |
Apr 17, 2017 | 21.56 | 22.00 | 21.40 | 21.95 | 679,376 | +0.39(+1.81%) |
Apr 13, 2017 | 21.87 | 21.98 | 21.10 | 21.56 | 1,134,420 | -0.40(-1.82%) |
Apr 12, 2017 | 22.19 | 22.28 | 21.73 | 21.96 | 910,408 | -0.41(-1.83%) |
Apr 11, 2017 | 22.15 | 22.40 | 22.02 | 22.37 | 1,044,250 | +0.15(+0.68%) |
Apr 10, 2017 | 22.67 | 23.10 | 21.83 | 22.22 | 1,499,744 | -0.48(-2.11%) |
Apr 07, 2017 | 22.84 | 22.94 | 22.58 | 22.70 | 815,924 | -0.14(-0.61%) |
Apr 06, 2017 | 22.71 | 23.19 | 22.46 | 22.84 | 1,255,133 | +0.24(+1.06%) |
Apr 05, 2017 | 23.19 | 23.65 | 22.33 | 22.60 | 1,946,486 | -0.59(-2.54%) |
Apr 04, 2017 | 22.43 | 23.76 | 22.06 | 23.19 | 2,997,514 | +0.73(+3.25%) |
Apr 03, 2017 | 21.01 | 22.73 | 21.01 | 22.46 | 3,537,632 | +1.47(+7.00%) |
Mar 31, 2017 | 19.79 | 21.06 | 19.73 | 20.99 | 1,755,770 | +1.24(+6.28%) |
Mar 30, 2017 | 19.57 | 19.82 | 19.38 | 19.75 | 536,053 | +0.09(+0.46%) |
Mar 29, 2017 | 18.68 | 19.93 | 18.67 | 19.66 | 939,840 | +1.04(+5.59%) |
Mar 28, 2017 | 18.57 | 18.69 | 18.37 | 18.62 | 357,761 | +0.04(+0.22%) |
Mar 27, 2017 | 18.34 | 18.60 | 18.26 | 18.58 | 478,465 | -0.02(-0.11%) |
Mar 24, 2017 | 18.82 | 18.97 | 18.52 | 18.60 | 396,839 | -0.18(-0.96%) |
Mar 23, 2017 | 18.59 | 19.04 | 18.49 | 18.78 | 497,644 | +0.15(+0.81%) |
Mar 22, 2017 | 18.60 | 18.93 | 18.39 | 18.63 | 633,570 | -0.05(-0.27%) |
Mar 21, 2017 | 19.23 | 19.25 | 18.53 | 18.68 | 772,285 | -0.48(-2.51%) |
Mar 20, 2017 | 19.20 | 19.27 | 18.95 | 19.16 | 538,676 | -0.13(-0.67%) |
Mar 17, 2017 | 19.15 | 19.36 | 18.92 | 19.29 | 1,189,670 | +0.22(+1.15%) |
Mar 16, 2017 | 18.49 | 19.17 | 18.33 | 19.07 | 1,012,249 | +0.56(+3.03%) |
Mar 15, 2017 | 18.00 | 18.58 | 17.93 | 18.51 | 934,828 | +0.56(+3.12%) |
Mar 14, 2017 | 17.91 | 17.95 | 17.35 | 17.95 | 608,235 | +0.02(+0.11%) |
Mar 13, 2017 | 17.82 | 18.02 | 17.58 | 17.93 | 455,063 | +0.09(+0.50%) |
Mar 10, 2017 | 17.86 | 17.90 | 17.58 | 17.84 | 487,109 | +0.15(+0.85%) |
Mar 09, 2017 | 17.72 | 17.83 | 17.41 | 17.69 | 594,297 | -0.11(-0.62%) |
Mar 08, 2017 | 17.91 | 18.05 | 17.77 | 17.80 | 544,793 | -0.04(-0.22%) |
Mar 07, 2017 | 17.97 | 18.01 | 17.73 | 17.84 | 468,165 | -0.16(-0.89%) |
Mar 06, 2017 | 18.00 | 18.45 | 17.75 | 18.00 | 1,186,301 | -0.19(-1.04%) |
Mar 03, 2017 | 18.40 | 18.55 | 17.94 | 18.19 | 528,111 | -0.21(-1.14%) |
Mar 02, 2017 | 18.40 | 18.71 | 18.34 | 18.40 | 698,285 | -0.06(-0.33%) |
Mar 01, 2017 | 18.06 | 18.64 | 17.93 | 18.46 | 1,389,657 | +0.73(+4.12%) |
Feb 28, 2017 | 18.10 | 18.20 | 17.67 | 17.73 | 754,723 | -0.46(-2.53%) |
Feb 27, 2017 | 17.60 | 18.23 | 17.40 | 18.19 | 875,945 | +0.80(+4.60%) |
Feb 24, 2017 | 17.80 | 17.90 | 17.34 | 17.39 | 1,303,548 | -0.52(-2.90%) |
Feb 23, 2017 | 18.23 | 18.35 | 17.86 | 17.91 | 1,477,775 | -0.28(-1.54%) |
Feb 22, 2017 | 18.19 | 18.35 | 17.72 | 18.19 | 2,662,505 | +0.21(+1.17%) |
Feb 21, 2017 | 16.88 | 18.90 | 16.45 | 17.98 | 6,049,005 | +2.62(+17.06%) |
Feb 17, 2017 | 15.36 | 15.36 | 15.36 | 0 | -0.30(-1.92%) | |
Feb 16, 2017 | 15.91 | 15.97 | 15.40 | 15.66 | 844,809 | -0.23(-1.45%) |
Feb 15, 2017 | 15.90 | 16.02 | 15.74 | 15.89 | 597,170 | -0.05(-0.31%) |
Feb 14, 2017 | 15.90 | 16.10 | 15.80 | 15.94 | 444,069 | -0.09(-0.56%) |
Feb 13, 2017 | 16.41 | 16.43 | 16.01 | 16.03 | 353,564 | -0.26(-1.60%) |
Feb 10, 2017 | 16.18 | 16.37 | 16.05 | 16.29 | 395,258 | +0.20(+1.24%) |
Feb 09, 2017 | 15.73 | 16.20 | 15.73 | 16.09 | 456,556 | +0.36(+2.29%) |
Feb 08, 2017 | 15.62 | 15.86 | 15.47 | 15.73 | 368,406 | +0.07(+0.45%) |
Feb 07, 2017 | 15.74 | 15.96 | 15.60 | 15.66 | 246,930 | -0.11(-0.70%) |
Feb 06, 2017 | 15.75 | 16.05 | 15.68 | 15.77 | 600,155 | -0.02(-0.13%) |
Feb 03, 2017 | 15.48 | 15.79 | 15.38 | 15.79 | 382,615 | +0.37(+2.40%) |
Feb 02, 2017 | 15.64 | 15.69 | 15.41 | 15.42 | 328,079 | -0.16(-1.03%) |
Feb 01, 2017 | 15.64 | 15.73 | 15.53 | 15.58 | 371,924 | -0.08(-0.51%) |
Jan 31, 2017 | 15.50 | 15.71 | 15.35 | 15.66 | 409,265 | +0.10(+0.64%) |
Jan 30, 2017 | 15.52 | 15.72 | 15.26 | 15.56 | 443,045 | -0.01(-0.06%) |
Jan 27, 2017 | 15.61 | 15.61 | 15.38 | 15.57 | 354,366 | -0.08(-0.51%) |
Jan 26, 2017 | 15.71 | 15.88 | 15.48 | 15.65 | 405,989 | -0.07(-0.45%) |
Jan 25, 2017 | 15.90 | 16.17 | 15.66 | 15.72 | 542,266 | -0.08(-0.51%) |
Jan 24, 2017 | 15.44 | 15.82 | 15.40 | 15.80 | 489,716 | +0.41(+2.66%) |
Jan 23, 2017 | 15.33 | 15.52 | 15.14 | 15.39 | 403,179 | +0.10(+0.65%) |
Jan 20, 2017 | 15.17 | 15.31 | 15.00 | 15.29 | 518,593 | +0.11(+0.72%) |
Jan 19, 2017 | 15.57 | 15.70 | 15.13 | 15.18 | 403,859 | -0.39(-2.50%) |
Jan 18, 2017 | 15.56 | 15.63 | 15.25 | 15.57 | 480,378 | +0.01(+0.06%) |
Jan 17, 2017 | 15.73 | 15.98 | 15.44 | 15.56 | 416,218 | -0.16(-1.02%) |
Jan 13, 2017 | 15.72 | 15.72 | 15.72 | 0 | +0.25(+1.62%) | |
Jan 12, 2017 | 15.32 | 15.49 | 14.99 | 15.47 | 475,157 | +0.14(+0.91%) |
Jan 11, 2017 | 15.42 | 15.46 | 15.15 | 15.33 | 446,673 | -0.13(-0.84%) |
Jan 10, 2017 | 15.35 | 15.62 | 15.34 | 15.46 | 389,025 | +0.11(+0.72%) |
Jan 09, 2017 | 15.62 | 15.70 | 15.28 | 15.35 | 426,592 | -0.30(-1.92%) |
Jan 06, 2017 | 15.76 | 15.86 | 15.49 | 15.65 | 391,720 | -0.11(-0.70%) |
Jan 05, 2017 | 15.75 | 15.93 | 15.48 | 15.76 | 513,550 | -0.15(-0.94%) |
Jan 04, 2017 | 15.62 | 15.95 | 15.57 | 15.91 | 555,831 | +0.38(+2.45%) |
Jan 03, 2017 | 15.91 | 16.03 | 15.42 | 15.53 | 689,075 | -0.21(-1.33%) |
Dec 30, 2016 | 15.74 | 15.74 | 15.74 | 0 | -0.29(-1.81%) | |
Dec 29, 2016 | 16.16 | 16.45 | 15.86 | 16.03 | 673,589 | -0.09(-0.56%) |
Dec 28, 2016 | 16.53 | 16.57 | 16.02 | 16.12 | 670,819 | -0.41(-2.48%) |
Dec 27, 2016 | 16.50 | 16.68 | 16.22 | 16.53 | 588,615 | +0.03(+0.18%) |
Dec 23, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.06(+0.36%) | |
Dec 22, 2016 | 17.05 | 17.34 | 16.39 | 16.44 | 813,062 | -0.59(-3.46%) |
Dec 21, 2016 | 16.93 | 17.24 | 16.61 | 17.03 | 817,442 | +0.10(+0.59%) |
Dec 20, 2016 | 16.82 | 17.17 | 16.73 | 16.93 | 671,727 | +0.14(+0.83%) |
Dec 19, 2016 | 16.52 | 17.00 | 16.51 | 16.79 | 614,394 | +0.28(+1.70%) |
Dec 16, 2016 | 16.70 | 16.85 | 16.46 | 16.51 | 943,305 | -0.14(-0.84%) |
Dec 15, 2016 | 16.94 | 17.35 | 16.59 | 16.65 | 618,904 | -0.25(-1.48%) |
Dec 14, 2016 | 17.38 | 17.39 | 16.79 | 16.90 | 716,717 | -0.50(-2.87%) |
Dec 13, 2016 | 17.58 | 17.82 | 17.19 | 17.40 | 605,885 | -0.11(-0.63%) |
Dec 12, 2016 | 17.86 | 17.95 | 17.50 | 17.51 | 730,465 | -0.49(-2.72%) |
Dec 09, 2016 | 18.19 | 18.27 | 17.73 | 18.00 | 809,289 | -0.20(-1.10%) |
Dec 08, 2016 | 18.00 | 18.37 | 17.96 | 18.20 | 1,283,159 | +0.23(+1.28%) |
Dec 07, 2016 | 17.79 | 18.09 | 17.77 | 17.97 | 762,102 | +0.20(+1.13%) |
Dec 06, 2016 | 17.67 | 17.95 | 17.46 | 17.77 | 806,459 | +0.17(+0.97%) |
Dec 05, 2016 | 17.50 | 17.73 | 17.40 | 17.60 | 652,565 | +0.21(+1.21%) |
Dec 02, 2016 | 17.21 | 17.60 | 17.20 | 17.39 | 495,038 | +0.24(+1.40%) |
Dec 01, 2016 | 17.65 | 17.84 | 16.89 | 17.15 | 783,662 | -0.50(-2.83%) |
Nov 30, 2016 | 18.00 | 18.20 | 17.58 | 17.65 | 837,194 | -0.25(-1.40%) |
Nov 29, 2016 | 17.40 | 18.09 | 17.40 | 17.90 | 1,128,970 | +0.49(+2.81%) |
Nov 28, 2016 | 18.01 | 18.16 | 17.38 | 17.41 | 440,394 | -0.59(-3.28%) |
Nov 25, 2016 | 18.01 | 18.27 | 17.90 | 18.00 | 261,462 | +0.03(+0.17%) |
Nov 23, 2016 | 17.97 | 17.97 | 17.97 | 0 | -0.30(-1.64%) | |
Nov 22, 2016 | 17.18 | 18.57 | 17.18 | 18.27 | 1,237,936 | +1.25(+7.34%) |
Nov 21, 2016 | 17.10 | 17.20 | 16.56 | 17.02 | 666,151 | +0.12(+0.71%) |
Nov 18, 2016 | 16.83 | 16.99 | 16.70 | 16.90 | 437,313 | +0.14(+0.84%) |
Nov 17, 2016 | 16.56 | 16.99 | 16.43 | 16.76 | 439,589 | +0.20(+1.21%) |
Nov 16, 2016 | 16.60 | 16.67 | 16.25 | 16.56 | 509,018 | -0.07(-0.42%) |
Nov 15, 2016 | 16.81 | 17.17 | 16.52 | 16.63 | 589,628 | -0.20(-1.19%) |
Nov 14, 2016 | 16.82 | 17.12 | 16.61 | 16.83 | 783,240 | +0.36(+2.19%) |
Nov 11, 2016 | 15.28 | 16.51 | 15.28 | 16.47 | 927,802 | +1.20(+7.86%) |
Nov 10, 2016 | 15.10 | 15.57 | 15.09 | 15.27 | 860,526 | +0.17(+1.13%) |
Nov 09, 2016 | 14.28 | 15.15 | 14.02 | 15.10 | 1,116,394 | +0.32(+2.17%) |
Nov 08, 2016 | 15.16 | 15.24 | 14.36 | 14.78 | 1,198,814 | -0.44(-2.89%) |
Nov 07, 2016 | 15.63 | 15.74 | 15.11 | 15.22 | 754,655 | -0.09(-0.59%) |
Nov 04, 2016 | 14.99 | 15.59 | 14.95 | 15.31 | 846,401 | +0.29(+1.93%) |
Nov 03, 2016 | 15.07 | 15.20 | 14.70 | 15.02 | 828,243 | +0.03(+0.20%) |
Nov 02, 2016 | 15.22 | 15.25 | 14.79 | 14.99 | 922,799 | -0.19(-1.25%) |
Nov 01, 2016 | 15.34 | 15.65 | 14.80 | 15.18 | 2,056,811 | -0.33(-2.13%) |
Oct 31, 2016 | 18.45 | 18.55 | 15.03 | 15.51 | 6,658,192 | -2.97(-16.07%) |
Oct 28, 2016 | 18.10 | 18.80 | 18.03 | 18.48 | 825,189 | +0.40(+2.21%) |
Oct 27, 2016 | 18.44 | 18.68 | 17.95 | 18.08 | 614,338 | -0.29(-1.58%) |
Oct 26, 2016 | 18.47 | 18.95 | 18.25 | 18.37 | 576,815 | -0.11(-0.60%) |
Oct 25, 2016 | 19.02 | 19.03 | 18.35 | 18.48 | 520,574 | -0.55(-2.89%) |
Oct 24, 2016 | 19.47 | 19.53 | 18.80 | 19.03 | 655,152 | -0.19(-0.99%) |
Oct 21, 2016 | 18.90 | 19.39 | 18.77 | 19.22 | 590,015 | +0.12(+0.63%) |
Oct 20, 2016 | 18.98 | 19.38 | 18.86 | 19.10 | 608,926 | +0.05(+0.26%) |
Oct 19, 2016 | 19.13 | 19.31 | 18.92 | 19.05 | 769,309 | +0.08(+0.42%) |
Oct 18, 2016 | 18.98 | 19.35 | 18.60 | 18.97 | 748,324 | +0.23(+1.23%) |
Oct 17, 2016 | 18.66 | 19.01 | 18.56 | 18.74 | 835,700 | +0.10(+0.54%) |
Oct 14, 2016 | 18.90 | 19.02 | 18.63 | 18.64 | 467,200 | -0.11(-0.59%) |
Oct 13, 2016 | 18.83 | 18.95 | 18.56 | 18.75 | 534,283 | -0.36(-1.88%) |
Oct 12, 2016 | 18.92 | 19.44 | 18.80 | 19.11 | 424,405 | +0.28(+1.49%) |
Oct 11, 2016 | 19.40 | 19.43 | 18.69 | 18.83 | 697,872 | -0.61(-3.14%) |
Oct 10, 2016 | 19.63 | 19.80 | 19.30 | 19.44 | 400,544 | -0.04(-0.21%) |
Oct 07, 2016 | 19.70 | 20.09 | 19.38 | 19.48 | 648,475 | -0.14(-0.71%) |
Oct 06, 2016 | 19.47 | 19.71 | 19.11 | 19.62 | 767,698 | +0.17(+0.87%) |
Oct 05, 2016 | 19.06 | 19.75 | 19.00 | 19.45 | 791,774 | +0.52(+2.75%) |
Oct 04, 2016 | 19.55 | 20.10 | 18.90 | 18.93 | 1,217,017 | -0.60(-3.07%) |
Oct 03, 2016 | 19.67 | 19.82 | 19.33 | 19.53 | 487,668 | -0.14(-0.71%) |
Sep 30, 2016 | 19.27 | 19.82 | 19.21 | 19.67 | 1,059,277 | +0.60(+3.15%) |
Sep 29, 2016 | 18.20 | 20.09 | 18.20 | 19.07 | 2,144,855 | +0.86(+4.72%) |
Sep 28, 2016 | 18.04 | 18.29 | 17.87 | 18.21 | 829,799 | +0.20(+1.11%) |
Sep 27, 2016 | 17.75 | 18.05 | 17.59 | 18.01 | 826,527 | +0.22(+1.24%) |
Sep 26, 2016 | 17.96 | 18.08 | 17.77 | 17.79 | 579,369 | -0.18(-1.00%) |
Sep 23, 2016 | 18.29 | 18.69 | 17.68 | 17.97 | 1,433,894 | -0.26(-1.43%) |
Sep 22, 2016 | 17.14 | 18.30 | 17.14 | 18.23 | 2,687,764 | +1.16(+6.80%) |
Sep 21, 2016 | 15.89 | 17.09 | 15.89 | 17.07 | 2,392,566 | +1.46(+9.35%) |
Sep 20, 2016 | 15.93 | 15.94 | 15.60 | 15.61 | 341,368 | -0.26(-1.64%) |
Sep 19, 2016 | 15.71 | 16.33 | 15.65 | 15.87 | 622,857 | +0.19(+1.21%) |
Sep 16, 2016 | 15.67 | 15.87 | 15.53 | 15.68 | 461,441 | -0.10(-0.63%) |
Sep 15, 2016 | 15.30 | 15.79 | 15.26 | 15.78 | 680,034 | +0.47(+3.07%) |
Sep 14, 2016 | 15.53 | 15.74 | 15.30 | 15.31 | 563,126 | -0.22(-1.42%) |
Sep 13, 2016 | 15.83 | 16.02 | 15.38 | 15.53 | 443,997 | -0.48(-3.00%) |
Sep 12, 2016 | 15.68 | 16.07 | 15.49 | 16.01 | 527,984 | +0.34(+2.17%) |
Sep 09, 2016 | 15.99 | 16.08 | 15.58 | 15.67 | 670,166 | -0.42(-2.61%) |
Sep 08, 2016 | 15.89 | 16.31 | 15.88 | 16.09 | 575,122 | +0.02(+0.12%) |
Sep 07, 2016 | 15.70 | 16.09 | 15.65 | 16.07 | 504,539 | +0.33(+2.10%) |
Sep 06, 2016 | 16.00 | 16.00 | 15.62 | 15.74 | 357,148 | -0.17(-1.07%) |
Sep 02, 2016 | 15.68 | 15.91 | 15.91 | 15.91 | 408,900 | +0.31(+1.99%) |
Sep 01, 2016 | 15.75 | 15.78 | 15.35 | 15.60 | 560,741 | -0.16(-1.02%) |
Aug 31, 2016 | 15.95 | 16.20 | 15.67 | 15.76 | 462,963 | -0.22(-1.38%) |
Aug 30, 2016 | 16.09 | 16.25 | 15.85 | 15.98 | 394,985 | -0.08(-0.50%) |
Aug 29, 2016 | 15.98 | 16.23 | 15.95 | 16.06 | 336,149 | +0.09(+0.56%) |
Aug 26, 2016 | 16.22 | 16.38 | 15.80 | 15.97 | 582,213 | -0.22(-1.36%) |
Aug 25, 2016 | 15.75 | 16.33 | 15.75 | 16.19 | 718,614 | +0.35(+2.21%) |
Aug 24, 2016 | 16.25 | 16.41 | 15.80 | 15.84 | 922,960 | -0.47(-2.88%) |
Aug 23, 2016 | 16.35 | 16.62 | 16.26 | 16.31 | 694,179 | +0.05(+0.31%) |
Aug 22, 2016 | 16.33 | 16.39 | 16.12 | 16.26 | 555,014 | -0.09(-0.55%) |
Aug 19, 2016 | 16.72 | 16.73 | 16.27 | 16.35 | 652,463 | -0.46(-2.74%) |
Aug 18, 2016 | 16.78 | 17.08 | 16.58 | 16.81 | 809,618 | -0.03(-0.18%) |
Aug 17, 2016 | 17.64 | 17.84 | 16.39 | 16.84 | 3,438,474 | +0.56(+3.44%) |
Aug 16, 2016 | 16.46 | 16.49 | 16.13 | 16.28 | 317,707 | -0.13(-0.79%) |
Aug 15, 2016 | 16.34 | 16.56 | 16.32 | 16.41 | 503,383 | +0.09(+0.55%) |
Aug 12, 2016 | 16.11 | 16.52 | 16.11 | 16.32 | 634,163 | +0.09(+0.55%) |
Aug 11, 2016 | 16.00 | 16.35 | 15.93 | 16.23 | 589,453 | +0.35(+2.20%) |
Aug 10, 2016 | 15.93 | 16.09 | 15.67 | 15.88 | 550,506 | +0.03(+0.19%) |
Aug 09, 2016 | 15.91 | 16.08 | 15.73 | 15.85 | 694,585 | -0.12(-0.75%) |
Aug 08, 2016 | 15.67 | 16.19 | 15.67 | 15.97 | 925,894 | +0.36(+2.31%) |
Aug 05, 2016 | 15.46 | 15.83 | 15.32 | 15.61 | 858,746 | +0.39(+2.56%) |
Aug 04, 2016 | 15.50 | 15.85 | 15.20 | 15.22 | 761,238 | -0.39(-2.50%) |
Aug 03, 2016 | 15.06 | 15.63 | 14.95 | 15.61 | 945,260 | +0.41(+2.70%) |
Aug 02, 2016 | 15.27 | 15.45 | 15.04 | 15.20 | 1,027,213 | -0.11(-0.72%) |
Aug 01, 2016 | 14.98 | 15.41 | 14.51 | 15.31 | 1,697,802 | +0.28(+1.86%) |
Jul 29, 2016 | 14.38 | 15.06 | 14.26 | 15.03 | 1,465,794 | +0.54(+3.73%) |
Jul 28, 2016 | 15.06 | 15.30 | 14.44 | 14.49 | 2,210,407 | -0.61(-4.04%) |
Jul 27, 2016 | 15.77 | 16.33 | 14.85 | 15.10 | 4,213,403 | -1.88(-11.07%) |
Jul 26, 2016 | 16.86 | 17.44 | 16.85 | 16.98 | 1,266,767 | +0.08(+0.47%) |
Jul 25, 2016 | 17.10 | 17.10 | 16.45 | 16.90 | 1,262,348 | -0.42(-2.42%) |
Jul 22, 2016 | 17.28 | 17.48 | 17.01 | 17.32 | 727,851 | +0.00(+0.00%) |
Jul 21, 2016 | 16.98 | 17.45 | 16.93 | 17.32 | 637,174 | +0.15(+0.87%) |
Jul 20, 2016 | 17.11 | 17.29 | 16.72 | 17.17 | 596,206 | +0.07(+0.41%) |
Jul 19, 2016 | 17.24 | 17.42 | 16.97 | 17.10 | 465,178 | -0.22(-1.27%) |
Jul 18, 2016 | 16.79 | 17.55 | 16.72 | 17.32 | 828,362 | +0.57(+3.40%) |
Jul 15, 2016 | 16.93 | 17.13 | 16.69 | 16.75 | 583,617 | -0.10(-0.59%) |
Jul 14, 2016 | 17.16 | 17.37 | 16.79 | 16.85 | 745,103 | -0.20(-1.17%) |
Jul 13, 2016 | 17.62 | 17.88 | 16.78 | 17.05 | 955,420 | -0.50(-2.85%) |
Jul 12, 2016 | 17.75 | 17.99 | 17.52 | 17.55 | 1,579,499 | +0.08(+0.46%) |
Jul 11, 2016 | 16.96 | 17.58 | 16.93 | 17.47 | 1,121,230 | +0.62(+3.68%) |
Jul 08, 2016 | 16.50 | 17.10 | 16.36 | 16.85 | 1,012,875 | +0.49(+3.00%) |
Jul 07, 2016 | 15.94 | 16.56 | 15.92 | 16.36 | 904,446 | +0.55(+3.48%) |
Jul 06, 2016 | 15.22 | 15.89 | 15.15 | 15.81 | 613,500 | +0.32(+2.07%) |
Jul 05, 2016 | 15.72 | 15.84 | 15.02 | 15.49 | 784,174 | -0.39(-2.46%) |
Jul 01, 2016 | 15.51 | 15.88 | 15.88 | 15.88 | 1,025,500 | +0.46(+2.98%) |
Jun 30, 2016 | 15.27 | 15.43 | 14.90 | 15.42 | 1,515,719 | +0.10(+0.65%) |
Jun 29, 2016 | 14.89 | 15.41 | 14.77 | 15.32 | 851,304 | +0.63(+4.29%) |
Jun 28, 2016 | 14.53 | 14.94 | 14.47 | 14.69 | 982,226 | +0.40(+2.80%) |
Jun 27, 2016 | 15.36 | 15.50 | 14.13 | 14.29 | 1,881,835 | -1.42(-9.04%) |
Jun 24, 2016 | 15.09 | 15.81 | 15.00 | 15.71 | 1,260,296 | -0.07(-0.44%) |
Jun 23, 2016 | 15.44 | 15.86 | 15.42 | 15.78 | 903,194 | +0.36(+2.33%) |
Jun 22, 2016 | 15.58 | 15.76 | 15.26 | 15.42 | 847,846 | -0.03(-0.19%) |
Jun 21, 2016 | 16.00 | 16.10 | 15.20 | 15.45 | 1,648,719 | -0.48(-3.01%) |
Jun 20, 2016 | 16.00 | 16.25 | 15.34 | 15.93 | 2,166,238 | +0.15(+0.95%) |
Jun 17, 2016 | 14.27 | 16.49 | 14.19 | 15.78 | 7,126,418 | +2.55(+19.27%) |
Jun 16, 2016 | 13.00 | 13.34 | 12.67 | 13.23 | 672,794 | +0.09(+0.68%) |
Jun 15, 2016 | 13.25 | 13.67 | 13.13 | 13.14 | 918,148 | -0.02(-0.15%) |
Jun 14, 2016 | 13.29 | 13.46 | 12.90 | 13.16 | 674,048 | -0.19(-1.42%) |
Jun 13, 2016 | 13.45 | 13.60 | 13.12 | 13.35 | 1,147,953 | -0.15(-1.11%) |
Jun 10, 2016 | 14.09 | 14.26 | 13.38 | 13.50 | 996,431 | -0.83(-5.79%) |
Jun 09, 2016 | 14.27 | 14.45 | 14.09 | 14.33 | 696,979 | -0.14(-0.97%) |
Jun 08, 2016 | 14.33 | 14.55 | 14.31 | 14.47 | 587,984 | +0.18(+1.26%) |
Jun 07, 2016 | 14.00 | 14.59 | 14.00 | 14.29 | 1,157,211 | +0.21(+1.49%) |
Jun 06, 2016 | 13.30 | 14.09 | 13.27 | 14.08 | 785,829 | +0.69(+5.15%) |
Jun 03, 2016 | 13.45 | 13.52 | 13.05 | 13.39 | 673,419 | -0.06(-0.45%) |
Jun 02, 2016 | 12.98 | 13.49 | 12.95 | 13.45 | 904,014 | +0.44(+3.38%) |
Jun 01, 2016 | 13.00 | 13.23 | 12.90 | 13.01 | 754,434 | -0.09(-0.69%) |
May 31, 2016 | 12.91 | 13.22 | 12.76 | 13.10 | 824,363 | +0.30(+2.34%) |
May 27, 2016 | 12.51 | 12.80 | 12.80 | 12.80 | 637,800 | +0.27(+2.15%) |
May 26, 2016 | 12.58 | 12.95 | 12.50 | 12.53 | 805,049 | +0.00(+0.00%) |
May 25, 2016 | 11.93 | 12.67 | 11.93 | 12.53 | 1,082,753 | +0.52(+4.33%) |
May 24, 2016 | 11.60 | 12.10 | 11.60 | 12.01 | 846,855 | +0.11(+0.92%) |
May 23, 2016 | 12.00 | 12.10 | 11.84 | 11.90 | 850,243 | -0.12(-1.00%) |
May 20, 2016 | 11.50 | 12.15 | 11.47 | 12.02 | 1,136,615 | +0.56(+4.89%) |
May 19, 2016 | 11.33 | 11.60 | 11.21 | 11.46 | 816,226 | +0.11(+0.97%) |
May 18, 2016 | 11.56 | 11.64 | 11.28 | 11.35 | 870,432 | -0.24(-2.07%) |
May 17, 2016 | 11.40 | 12.05 | 11.40 | 11.59 | 1,473,060 | +0.18(+1.58%) |
May 16, 2016 | 11.46 | 11.65 | 11.31 | 11.41 | 1,546,968 | +0.07(+0.62%) |
May 13, 2016 | 11.54 | 11.79 | 11.29 | 11.34 | 1,262,232 | -0.24(-2.07%) |
May 12, 2016 | 11.60 | 11.97 | 11.53 | 11.58 | 1,918,328 | +0.07(+0.61%) |
May 11, 2016 | 12.23 | 12.26 | 11.44 | 11.51 | 2,596,400 | -0.88(-7.10%) |
May 10, 2016 | 11.10 | 13.18 | 11.07 | 12.39 | 5,843,548 | -1.06(-7.88%) |
May 09, 2016 | 13.26 | 13.60 | 12.64 | 13.45 | 2,103,196 | -0.08(-0.59%) |
May 06, 2016 | 13.23 | 13.53 | 13.11 | 13.53 | 645,642 | +0.17(+1.27%) |
May 05, 2016 | 13.90 | 14.06 | 13.34 | 13.36 | 786,054 | -0.55(-3.95%) |
May 04, 2016 | 14.03 | 14.40 | 13.79 | 13.91 | 465,700 | -0.17(-1.21%) |
May 03, 2016 | 14.45 | 14.51 | 13.97 | 14.08 | 840,829 | -0.63(-4.28%) |