Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.03 | 18.10 | 17.91 | 17.91 | 70,187 | -0.16(-0.86%) |
Apr 27, 2017 | 17.99 | 18.22 | 17.79 | 18.07 | 74,815 | -0.12(-0.64%) |
Apr 26, 2017 | 18.38 | 18.50 | 18.15 | 18.18 | 69,743 | -0.23(-1.27%) |
Apr 25, 2017 | 18.54 | 18.69 | 18.38 | 18.42 | 203,684 | -0.12(-0.63%) |
Apr 24, 2017 | 18.57 | 18.65 | 18.46 | 18.54 | 79,146 | -0.04(-0.21%) |
Apr 21, 2017 | 18.50 | 18.73 | 18.42 | 18.57 | 67,121 | +0.20(+1.06%) |
Apr 20, 2017 | 18.53 | 18.57 | 18.32 | 18.38 | 69,362 | +0.04(+0.21%) |
Apr 19, 2017 | 18.50 | 18.73 | 18.30 | 18.34 | 81,920 | -0.19(-1.04%) |
Apr 18, 2017 | 18.34 | 18.57 | 18.34 | 18.53 | 56,233 | +0.00(+0.00%) |
Apr 17, 2017 | 18.42 | 18.53 | 18.30 | 18.53 | 45,047 | +0.15(+0.84%) |
Apr 13, 2017 | 18.53 | 18.65 | 18.30 | 18.38 | 62,255 | -0.19(-1.04%) |
Apr 12, 2017 | 19.27 | 19.27 | 18.53 | 18.57 | 58,183 | -0.54(-2.83%) |
Apr 11, 2017 | 19.07 | 19.46 | 18.88 | 19.11 | 120,833 | +0.08(+0.41%) |
Apr 10, 2017 | 18.65 | 19.23 | 18.65 | 19.04 | 87,744 | +0.50(+2.71%) |
Apr 07, 2017 | 18.30 | 18.80 | 18.23 | 18.53 | 67,236 | +0.19(+1.05%) |
Apr 06, 2017 | 18.23 | 18.53 | 18.19 | 18.34 | 29,769 | +0.12(+0.64%) |
Apr 05, 2017 | 18.53 | 18.67 | 18.23 | 18.23 | 81,452 | -0.15(-0.84%) |
Apr 04, 2017 | 18.38 | 18.46 | 18.26 | 18.38 | 60,671 | +0.00(+0.00%) |
Apr 03, 2017 | 18.50 | 18.57 | 18.21 | 18.38 | 90,286 | -0.12(-0.63%) |
Mar 31, 2017 | 18.57 | 18.65 | 18.34 | 18.50 | 58,846 | -0.12(-0.62%) |
Mar 30, 2017 | 18.73 | 18.77 | 18.50 | 18.61 | 52,975 | -0.04(-0.21%) |
Mar 29, 2017 | 18.15 | 18.73 | 18.07 | 18.65 | 91,262 | +0.46(+2.55%) |
Mar 28, 2017 | 17.95 | 18.44 | 17.88 | 18.19 | 67,706 | +0.23(+1.29%) |
Mar 27, 2017 | 17.99 | 18.05 | 17.72 | 17.95 | 69,198 | -0.31(-1.69%) |
Mar 24, 2017 | 17.84 | 18.84 | 17.84 | 18.26 | 123,174 | +0.42(+2.38%) |
Mar 23, 2017 | 17.76 | 18.11 | 17.56 | 17.84 | 83,321 | +0.15(+0.87%) |
Mar 22, 2017 | 18.07 | 18.15 | 17.45 | 17.68 | 87,444 | -0.31(-1.72%) |
Mar 21, 2017 | 18.92 | 18.92 | 17.92 | 17.99 | 90,236 | -0.66(-3.52%) |
Mar 20, 2017 | 19.07 | 19.11 | 18.47 | 18.65 | 132,409 | -0.23(-1.23%) |
Mar 17, 2017 | 18.84 | 18.96 | 18.23 | 18.88 | 380,210 | +0.81(+4.49%) |
Mar 16, 2017 | 17.18 | 18.15 | 17.14 | 18.07 | 97,269 | +0.89(+5.17%) |
Mar 15, 2017 | 17.07 | 17.26 | 16.82 | 17.18 | 87,945 | +0.19(+1.14%) |
Mar 14, 2017 | 16.91 | 17.18 | 16.68 | 16.99 | 77,503 | +0.00(+0.00%) |
Mar 13, 2017 | 17.30 | 17.49 | 16.95 | 16.99 | 61,157 | -0.23(-1.35%) |
Mar 10, 2017 | 16.99 | 17.47 | 16.97 | 17.22 | 49,344 | +0.27(+1.59%) |
Mar 09, 2017 | 16.99 | 17.07 | 16.78 | 16.95 | 82,185 | -0.04(-0.23%) |
Mar 08, 2017 | 16.99 | 17.61 | 16.87 | 16.99 | 63,602 | -0.15(-0.90%) |
Mar 07, 2017 | 17.45 | 17.45 | 16.87 | 17.14 | 135,388 | -0.39(-2.20%) |
Mar 06, 2017 | 17.80 | 17.80 | 16.68 | 17.53 | 155,303 | -0.50(-2.78%) |
Mar 03, 2017 | 17.95 | 18.15 | 17.76 | 18.03 | 50,384 | +0.15(+0.86%) |
Mar 02, 2017 | 17.92 | 18.34 | 17.80 | 17.88 | 69,424 | -0.19(-1.07%) |
Mar 01, 2017 | 17.92 | 18.26 | 17.88 | 18.07 | 75,687 | +0.19(+1.08%) |
Feb 28, 2017 | 17.80 | 18.09 | 17.68 | 17.88 | 106,665 | +0.04(+0.22%) |
Feb 27, 2017 | 17.95 | 18.26 | 17.76 | 17.84 | 83,573 | -0.15(-0.86%) |
Feb 24, 2017 | 18.23 | 18.26 | 17.84 | 17.99 | 82,902 | -0.31(-1.69%) |
Feb 23, 2017 | 18.53 | 18.53 | 18.11 | 18.30 | 91,859 | -0.19(-1.04%) |
Feb 22, 2017 | 18.53 | 18.73 | 18.34 | 18.50 | 65,693 | -0.27(-1.44%) |
Feb 21, 2017 | 18.88 | 18.88 | 18.42 | 18.77 | 123,950 | +0.31(+1.67%) |
Feb 17, 2017 | 18.46 | 18.46 | 18.46 | 0 | +0.23(+1.27%) | |
Feb 16, 2017 | 18.34 | 18.38 | 17.99 | 18.23 | 54,729 | -0.15(-0.84%) |
Feb 15, 2017 | 18.53 | 18.61 | 18.26 | 18.38 | 52,364 | -0.23(-1.24%) |
Feb 14, 2017 | 18.34 | 18.77 | 18.19 | 18.61 | 97,583 | +0.27(+1.47%) |
Feb 13, 2017 | 18.42 | 18.96 | 18.30 | 18.34 | 102,984 | -0.08(-0.42%) |
Feb 10, 2017 | 18.03 | 18.46 | 17.92 | 18.42 | 107,285 | +0.54(+3.02%) |
Feb 09, 2017 | 17.95 | 18.23 | 17.84 | 17.88 | 65,241 | -0.15(-0.86%) |
Feb 08, 2017 | 17.80 | 18.07 | 17.65 | 18.03 | 130,805 | -0.04(-0.21%) |
Feb 07, 2017 | 17.99 | 18.13 | 17.84 | 18.07 | 91,648 | +0.08(+0.43%) |
Feb 06, 2017 | 18.11 | 18.15 | 17.88 | 17.99 | 92,110 | -0.12(-0.64%) |
Feb 03, 2017 | 18.11 | 18.26 | 17.99 | 18.11 | 64,404 | -0.04(-0.21%) |
Feb 02, 2017 | 18.30 | 18.38 | 17.95 | 18.15 | 123,931 | -0.15(-0.84%) |
Feb 01, 2017 | 18.07 | 18.34 | 18.03 | 18.30 | 91,214 | +0.04(+0.21%) |
Jan 31, 2017 | 18.11 | 18.30 | 17.88 | 18.26 | 72,064 | +0.15(+0.85%) |
Jan 30, 2017 | 18.34 | 18.42 | 17.84 | 18.11 | 113,865 | -0.35(-1.88%) |
Jan 27, 2017 | 18.53 | 18.80 | 18.34 | 18.46 | 95,709 | -0.23(-1.24%) |
Jan 26, 2017 | 18.92 | 19.11 | 18.57 | 18.69 | 87,424 | -0.19(-1.02%) |
Jan 25, 2017 | 18.84 | 19.04 | 18.57 | 18.88 | 103,054 | -0.15(-0.81%) |
Jan 24, 2017 | 18.92 | 19.09 | 18.50 | 19.04 | 107,428 | +0.31(+1.65%) |
Jan 23, 2017 | 19.31 | 19.42 | 18.69 | 18.73 | 127,800 | -0.73(-3.77%) |
Jan 20, 2017 | 19.54 | 19.61 | 19.31 | 19.46 | 113,884 | +0.12(+0.60%) |
Jan 19, 2017 | 19.27 | 19.50 | 19.07 | 19.34 | 118,496 | +0.19(+1.01%) |
Jan 18, 2017 | 19.19 | 19.34 | 18.96 | 19.15 | 83,120 | -0.12(-0.60%) |
Jan 17, 2017 | 19.31 | 19.50 | 18.77 | 19.27 | 130,769 | +0.27(+1.42%) |
Jan 13, 2017 | 19.00 | 19.00 | 19.00 | 0 | -0.70(-3.53%) | |
Jan 12, 2017 | 19.50 | 19.81 | 19.27 | 19.69 | 101,701 | +0.15(+0.79%) |
Jan 11, 2017 | 19.62 | 19.85 | 19.31 | 19.54 | 130,044 | +0.00(+0.00%) |
Jan 10, 2017 | 19.31 | 19.54 | 19.31 | 19.54 | 114,661 | +0.15(+0.80%) |
Jan 09, 2017 | 19.31 | 19.56 | 19.23 | 19.38 | 101,098 | -0.08(-0.40%) |
Jan 06, 2017 | 19.50 | 19.65 | 18.88 | 19.46 | 144,644 | -0.04(-0.20%) |
Jan 05, 2017 | 19.50 | 19.89 | 19.42 | 19.50 | 145,244 | +0.12(+0.60%) |
Jan 04, 2017 | 18.92 | 19.46 | 18.80 | 19.38 | 213,950 | +0.62(+3.29%) |
Jan 03, 2017 | 18.15 | 18.80 | 18.14 | 18.77 | 156,956 | +0.66(+3.62%) |
Dec 30, 2016 | 18.11 | 18.11 | 18.11 | 0 | +0.04(+0.21%) | |
Dec 29, 2016 | 18.50 | 18.50 | 17.84 | 18.07 | 179,683 | -0.31(-1.68%) |
Dec 28, 2016 | 18.38 | 18.53 | 18.15 | 18.38 | 132,027 | +0.08(+0.42%) |
Dec 27, 2016 | 18.42 | 18.57 | 18.15 | 18.30 | 142,120 | -0.04(-0.21%) |
Dec 23, 2016 | 18.34 | 18.34 | 18.34 | 0 | -0.27(-1.45%) | |
Dec 22, 2016 | 18.65 | 18.84 | 18.50 | 18.61 | 164,908 | +0.08(+0.42%) |
Dec 21, 2016 | 18.50 | 18.80 | 18.46 | 18.53 | 110,354 | +0.04(+0.21%) |
Dec 20, 2016 | 18.65 | 18.96 | 18.38 | 18.50 | 166,806 | +0.12(+0.63%) |
Dec 19, 2016 | 18.80 | 18.88 | 18.19 | 18.38 | 121,379 | -0.27(-1.45%) |
Dec 16, 2016 | 18.34 | 19.04 | 18.27 | 18.65 | 137,702 | +0.50(+2.77%) |
Dec 15, 2016 | 18.15 | 18.69 | 17.95 | 18.15 | 165,102 | -0.12(-0.63%) |
Dec 14, 2016 | 18.50 | 19.00 | 18.11 | 18.26 | 168,036 | -0.08(-0.42%) |
Dec 13, 2016 | 19.18 | 19.18 | 18.34 | 18.34 | 178,841 | -0.57(-3.03%) |
Dec 12, 2016 | 20.14 | 20.18 | 18.57 | 18.91 | 248,978 | -1.11(-5.53%) |
Dec 09, 2016 | 19.68 | 20.18 | 19.53 | 20.02 | 217,618 | +0.42(+2.14%) |
Dec 08, 2016 | 18.72 | 19.68 | 18.65 | 19.60 | 223,723 | +0.84(+4.48%) |
Dec 07, 2016 | 18.30 | 18.91 | 18.30 | 18.76 | 140,122 | +0.34(+1.87%) |
Dec 06, 2016 | 17.61 | 18.49 | 17.58 | 18.42 | 84,389 | +0.61(+3.43%) |
Dec 05, 2016 | 17.92 | 18.04 | 17.46 | 17.81 | 124,419 | +0.23(+1.30%) |
Dec 02, 2016 | 17.19 | 17.77 | 17.00 | 17.58 | 113,723 | +0.42(+2.45%) |
Dec 01, 2016 | 17.19 | 17.39 | 16.93 | 17.16 | 208,855 | +0.38(+2.28%) |
Nov 30, 2016 | 17.16 | 17.58 | 16.77 | 16.77 | 180,859 | +0.08(+0.46%) |
Nov 29, 2016 | 16.81 | 17.19 | 16.47 | 16.70 | 120,065 | +0.00(+0.00%) |
Nov 28, 2016 | 17.19 | 17.50 | 16.70 | 16.70 | 196,449 | -0.42(-2.46%) |
Nov 25, 2016 | 17.58 | 17.92 | 16.97 | 17.12 | 109,764 | -0.57(-3.24%) |
Nov 23, 2016 | 17.69 | 17.69 | 17.69 | 0 | -0.34(-1.91%) | |
Nov 22, 2016 | 18.19 | 18.32 | 17.39 | 18.04 | 125,452 | -0.11(-0.63%) |
Nov 21, 2016 | 17.88 | 18.26 | 17.73 | 18.15 | 86,835 | +0.69(+3.94%) |
Nov 18, 2016 | 17.46 | 17.58 | 17.27 | 17.46 | 63,039 | +0.04(+0.22%) |
Nov 17, 2016 | 19.79 | 19.79 | 17.23 | 17.42 | 156,799 | -0.99(-5.39%) |
Nov 16, 2016 | 18.34 | 18.95 | 17.96 | 18.42 | 208,519 | +0.23(+1.26%) |
Nov 15, 2016 | 17.88 | 18.34 | 17.58 | 18.19 | 135,724 | +0.53(+3.03%) |
Nov 14, 2016 | 17.39 | 17.73 | 17.23 | 17.65 | 88,896 | +0.38(+2.21%) |
Nov 11, 2016 | 17.12 | 17.69 | 16.77 | 17.27 | 149,813 | +0.15(+0.89%) |
Nov 10, 2016 | 16.05 | 17.31 | 16.05 | 17.12 | 152,613 | +1.11(+6.92%) |
Nov 09, 2016 | 15.09 | 16.01 | 14.98 | 16.01 | 116,052 | +0.61(+3.97%) |
Nov 08, 2016 | 15.36 | 15.82 | 15.17 | 15.40 | 115,334 | +0.08(+0.50%) |
Nov 07, 2016 | 15.74 | 15.78 | 15.25 | 15.32 | 113,776 | -0.15(-0.99%) |
Nov 04, 2016 | 15.48 | 15.70 | 15.25 | 15.48 | 167,953 | +0.00(+0.00%) |
Nov 03, 2016 | 15.86 | 16.24 | 15.48 | 15.48 | 118,103 | -0.38(-2.41%) |
Nov 02, 2016 | 16.74 | 16.74 | 15.63 | 15.86 | 236,724 | -0.84(-5.03%) |
Nov 01, 2016 | 17.11 | 18.01 | 16.66 | 16.70 | 172,807 | -0.19(-1.11%) |
Oct 31, 2016 | 17.34 | 17.45 | 16.66 | 16.89 | 264,796 | -0.53(-3.02%) |
Oct 28, 2016 | 17.94 | 17.97 | 17.26 | 17.41 | 167,927 | -0.45(-2.52%) |
Oct 27, 2016 | 18.16 | 18.16 | 17.86 | 17.86 | 72,925 | -0.11(-0.63%) |
Oct 26, 2016 | 18.35 | 18.54 | 17.90 | 17.97 | 148,067 | -0.56(-3.04%) |
Oct 25, 2016 | 18.42 | 18.99 | 18.35 | 18.54 | 153,801 | +0.07(+0.41%) |
Oct 24, 2016 | 18.72 | 18.99 | 18.31 | 18.46 | 115,245 | -0.34(-1.80%) |
Oct 21, 2016 | 18.76 | 18.99 | 18.69 | 18.80 | 42,076 | -0.08(-0.40%) |
Oct 20, 2016 | 18.65 | 19.02 | 18.50 | 18.87 | 59,960 | +0.19(+1.00%) |
Oct 19, 2016 | 18.95 | 19.10 | 18.61 | 18.69 | 78,204 | -0.08(-0.40%) |
Oct 18, 2016 | 18.65 | 18.80 | 18.31 | 18.76 | 99,604 | +0.41(+2.25%) |
Oct 17, 2016 | 18.46 | 18.72 | 18.31 | 18.35 | 54,115 | -0.04(-0.20%) |
Oct 14, 2016 | 18.35 | 18.72 | 18.12 | 18.39 | 91,014 | +0.11(+0.62%) |
Oct 13, 2016 | 18.27 | 18.44 | 17.90 | 18.27 | 136,090 | -0.07(-0.41%) |
Oct 12, 2016 | 18.69 | 18.69 | 18.24 | 18.35 | 92,130 | -0.53(-2.78%) |
Oct 11, 2016 | 19.14 | 19.14 | 18.54 | 18.87 | 83,532 | -0.41(-2.14%) |
Oct 10, 2016 | 19.06 | 19.32 | 19.02 | 19.29 | 71,340 | +0.45(+2.39%) |
Oct 07, 2016 | 18.95 | 19.14 | 18.65 | 18.84 | 70,707 | -0.26(-1.38%) |
Oct 06, 2016 | 18.57 | 19.17 | 18.47 | 19.10 | 121,131 | +0.60(+3.25%) |
Oct 05, 2016 | 18.42 | 18.65 | 18.31 | 18.50 | 102,301 | +0.38(+2.07%) |
Oct 04, 2016 | 18.39 | 18.57 | 18.01 | 18.12 | 66,888 | -0.15(-0.82%) |
Oct 03, 2016 | 18.27 | 18.54 | 17.94 | 18.27 | 98,413 | +0.19(+1.04%) |
Sep 30, 2016 | 18.05 | 18.27 | 17.86 | 18.09 | 90,602 | +0.11(+0.63%) |
Sep 29, 2016 | 18.57 | 18.57 | 17.82 | 17.97 | 118,345 | -0.38(-2.04%) |
Sep 28, 2016 | 18.24 | 18.39 | 17.79 | 18.35 | 135,477 | +0.45(+2.52%) |
Sep 27, 2016 | 18.20 | 18.27 | 17.54 | 17.90 | 176,187 | -0.34(-1.85%) |
Sep 26, 2016 | 18.91 | 18.99 | 18.24 | 18.24 | 127,873 | -0.60(-3.19%) |
Sep 23, 2016 | 19.10 | 19.44 | 18.84 | 18.84 | 129,620 | -0.41(-2.14%) |
Sep 22, 2016 | 19.06 | 19.38 | 18.87 | 19.25 | 123,698 | +0.60(+3.22%) |
Sep 21, 2016 | 18.61 | 18.80 | 18.31 | 18.65 | 89,713 | +0.23(+1.22%) |
Sep 20, 2016 | 18.39 | 18.54 | 18.33 | 18.42 | 90,837 | +0.04(+0.20%) |
Sep 19, 2016 | 18.61 | 18.72 | 18.31 | 18.39 | 117,765 | -0.07(-0.41%) |
Sep 16, 2016 | 18.31 | 18.57 | 18.27 | 18.46 | 111,723 | +0.15(+0.82%) |
Sep 15, 2016 | 18.31 | 18.69 | 18.20 | 18.31 | 78,640 | +0.00(+0.00%) |
Sep 14, 2016 | 18.50 | 18.50 | 18.20 | 18.31 | 118,962 | -0.19(-1.01%) |
Sep 13, 2016 | 18.65 | 18.87 | 18.22 | 18.50 | 141,286 | -0.34(-1.79%) |
Sep 12, 2016 | 18.31 | 18.95 | 18.09 | 18.84 | 121,171 | +0.23(+1.21%) |
Sep 09, 2016 | 19.85 | 19.93 | 18.50 | 18.61 | 212,991 | -1.54(-7.64%) |
Sep 08, 2016 | 19.93 | 20.30 | 19.77 | 20.15 | 124,847 | +0.38(+1.90%) |
Sep 07, 2016 | 19.55 | 19.85 | 19.44 | 19.77 | 95,218 | +0.19(+0.96%) |
Sep 06, 2016 | 18.72 | 19.62 | 18.57 | 19.59 | 156,584 | +0.94(+5.03%) |
Sep 02, 2016 | 18.69 | 18.65 | 18.65 | 18.65 | 90,209 | +0.38(+2.05%) |
Sep 01, 2016 | 18.46 | 18.46 | 18.05 | 18.27 | 101,172 | -0.26(-1.42%) |
Aug 31, 2016 | 18.57 | 18.80 | 18.24 | 18.54 | 101,999 | -0.34(-1.79%) |
Aug 30, 2016 | 18.61 | 18.87 | 18.42 | 18.87 | 70,930 | +0.53(+2.86%) |
Aug 29, 2016 | 18.42 | 18.54 | 18.12 | 18.35 | 100,321 | -0.08(-0.41%) |
Aug 26, 2016 | 18.99 | 18.99 | 18.31 | 18.42 | 128,640 | -0.41(-2.19%) |
Aug 25, 2016 | 18.61 | 18.91 | 18.61 | 18.84 | 70,788 | +0.19(+1.01%) |
Aug 24, 2016 | 19.25 | 19.42 | 18.61 | 18.65 | 106,997 | -0.64(-3.31%) |
Aug 23, 2016 | 18.95 | 19.36 | 18.91 | 19.29 | 70,286 | +0.34(+1.78%) |
Aug 22, 2016 | 18.84 | 19.14 | 18.61 | 18.95 | 77,546 | -0.08(-0.39%) |
Aug 19, 2016 | 18.87 | 19.17 | 18.84 | 19.02 | 90,422 | -0.04(-0.20%) |
Aug 18, 2016 | 19.25 | 19.39 | 18.99 | 19.06 | 118,637 | +0.08(+0.40%) |
Aug 17, 2016 | 18.80 | 19.06 | 18.57 | 18.99 | 89,573 | +0.26(+1.40%) |
Aug 16, 2016 | 19.10 | 19.14 | 18.72 | 18.72 | 96,502 | -0.38(-1.96%) |
Aug 15, 2016 | 18.76 | 19.25 | 18.76 | 19.10 | 117,469 | +0.49(+2.62%) |
Aug 12, 2016 | 18.57 | 18.91 | 18.35 | 18.61 | 77,618 | +0.08(+0.41%) |
Aug 11, 2016 | 18.09 | 18.61 | 18.05 | 18.54 | 102,469 | +0.49(+2.70%) |
Aug 10, 2016 | 18.35 | 18.51 | 18.01 | 18.05 | 98,563 | -0.30(-1.64%) |
Aug 09, 2016 | 18.65 | 18.80 | 18.05 | 18.35 | 126,512 | -0.34(-1.81%) |
Aug 08, 2016 | 18.65 | 18.99 | 18.54 | 18.69 | 106,174 | +0.11(+0.61%) |
Aug 05, 2016 | 17.82 | 18.57 | 17.75 | 18.57 | 122,636 | +0.86(+4.87%) |
Aug 04, 2016 | 18.01 | 18.27 | 17.52 | 17.71 | 153,174 | -0.26(-1.46%) |
Aug 03, 2016 | 17.41 | 18.12 | 17.41 | 17.97 | 160,275 | +0.56(+3.23%) |
Aug 02, 2016 | 18.27 | 18.57 | 17.22 | 17.41 | 349,884 | -0.83(-4.53%) |
Aug 01, 2016 | 18.87 | 19.02 | 17.94 | 18.24 | 183,701 | -0.68(-3.57%) |
Jul 29, 2016 | 18.91 | 18.95 | 18.51 | 18.91 | 137,437 | -0.04(-0.19%) |
Jul 28, 2016 | 18.54 | 19.21 | 18.47 | 18.95 | 171,657 | +0.22(+1.18%) |
Jul 27, 2016 | 18.84 | 19.20 | 18.58 | 18.73 | 154,559 | -0.30(-1.55%) |
Jul 26, 2016 | 19.13 | 19.17 | 18.39 | 19.02 | 206,652 | -0.37(-1.90%) |
Jul 25, 2016 | 19.72 | 19.91 | 19.28 | 19.39 | 121,309 | -0.37(-1.87%) |
Jul 22, 2016 | 19.91 | 20.09 | 19.30 | 19.76 | 149,988 | -0.11(-0.56%) |
Jul 21, 2016 | 20.32 | 20.65 | 19.69 | 19.87 | 161,441 | +0.11(+0.56%) |
Jul 20, 2016 | 19.10 | 19.76 | 18.95 | 19.76 | 146,815 | +0.55(+2.88%) |
Jul 19, 2016 | 19.69 | 19.76 | 19.13 | 19.21 | 97,745 | -0.37(-1.89%) |
Jul 18, 2016 | 18.95 | 19.65 | 18.80 | 19.58 | 224,370 | +0.48(+2.51%) |
Jul 15, 2016 | 18.84 | 19.13 | 18.73 | 19.10 | 112,595 | +0.07(+0.39%) |
Jul 14, 2016 | 19.36 | 19.54 | 18.76 | 19.02 | 141,129 | -0.18(-0.96%) |
Jul 13, 2016 | 19.24 | 19.72 | 18.84 | 19.21 | 177,318 | +0.00(+0.00%) |
Jul 12, 2016 | 18.47 | 19.42 | 18.32 | 19.21 | 254,953 | +0.78(+4.21%) |
Jul 11, 2016 | 18.10 | 18.47 | 18.06 | 18.43 | 170,098 | +0.30(+1.63%) |
Jul 08, 2016 | 17.99 | 18.36 | 17.32 | 18.14 | 243,051 | +0.81(+4.69%) |
Jul 07, 2016 | 18.10 | 18.54 | 17.36 | 17.32 | 446,466 | -0.96(-5.25%) |
Jul 06, 2016 | 17.58 | 18.51 | 17.14 | 18.28 | 454,566 | +0.70(+3.99%) |
Jul 05, 2016 | 18.10 | 18.14 | 17.14 | 17.58 | 566,525 | -0.63(-3.45%) |
Jul 01, 2016 | 17.36 | 18.21 | 18.21 | 18.21 | 234,343 | +0.89(+5.12%) |
Jun 30, 2016 | 18.10 | 18.36 | 16.75 | 17.32 | 465,888 | -0.81(-4.48%) |
Jun 29, 2016 | 18.43 | 18.43 | 17.62 | 18.14 | 223,335 | +0.37(+2.08%) |
Jun 28, 2016 | 17.18 | 17.84 | 16.84 | 17.77 | 326,207 | +1.18(+7.13%) |
Jun 27, 2016 | 18.58 | 18.71 | 16.55 | 16.58 | 577,023 | -2.44(-12.82%) |
Jun 24, 2016 | 18.91 | 19.50 | 18.80 | 19.02 | 201,213 | -0.66(-3.38%) |
Jun 23, 2016 | 19.76 | 19.80 | 19.43 | 19.69 | 151,071 | +0.41(+2.11%) |
Jun 22, 2016 | 19.28 | 19.95 | 19.10 | 19.28 | 203,007 | +0.04(+0.19%) |
Jun 21, 2016 | 19.36 | 19.39 | 18.62 | 19.24 | 162,325 | -0.15(-0.76%) |
Jun 20, 2016 | 19.24 | 19.52 | 18.52 | 19.39 | 274,437 | +0.55(+2.94%) |
Jun 17, 2016 | 19.17 | 19.50 | 18.73 | 18.84 | 269,471 | -0.22(-1.16%) |
Jun 16, 2016 | 19.50 | 19.76 | 18.73 | 19.06 | 307,255 | -0.66(-3.37%) |
Jun 15, 2016 | 20.61 | 20.61 | 19.65 | 19.72 | 284,410 | -0.85(-4.13%) |
Jun 14, 2016 | 21.24 | 21.68 | 20.39 | 20.57 | 290,023 | -0.78(-3.63%) |
Jun 13, 2016 | 21.68 | 21.90 | 21.13 | 21.35 | 165,731 | -0.55(-2.53%) |
Jun 10, 2016 | 22.57 | 22.57 | 21.79 | 21.90 | 181,408 | -0.92(-4.05%) |
Jun 09, 2016 | 23.20 | 23.27 | 22.57 | 22.83 | 108,536 | -0.44(-1.90%) |
Jun 08, 2016 | 23.31 | 23.46 | 23.01 | 23.27 | 153,206 | +0.00(+0.00%) |
Jun 07, 2016 | 23.16 | 23.82 | 23.16 | 23.27 | 140,821 | +0.18(+0.80%) |
Jun 06, 2016 | 22.53 | 23.22 | 22.38 | 23.09 | 340,536 | +0.92(+4.17%) |
Jun 03, 2016 | 22.46 | 22.83 | 22.16 | 22.16 | 163,024 | -0.33(-1.48%) |
Jun 02, 2016 | 22.98 | 22.98 | 22.16 | 22.49 | 194,980 | -0.52(-2.25%) |
Jun 01, 2016 | 23.46 | 23.46 | 22.38 | 23.01 | 333,125 | -0.89(-3.71%) |
May 31, 2016 | 22.42 | 24.11 | 22.35 | 23.90 | 423,497 | +1.03(+4.52%) |
May 27, 2016 | 22.13 | 22.86 | 22.86 | 22.86 | 107,696 | +0.63(+2.82%) |
May 26, 2016 | 22.53 | 22.66 | 21.83 | 22.24 | 95,769 | -0.22(-0.99%) |
May 25, 2016 | 22.05 | 22.83 | 22.05 | 22.46 | 121,555 | +0.59(+2.70%) |
May 24, 2016 | 22.57 | 22.57 | 21.37 | 21.87 | 99,000 | +0.33(+1.54%) |
May 23, 2016 | 21.61 | 21.85 | 21.39 | 21.53 | 155,908 | -0.15(-0.68%) |
May 20, 2016 | 21.42 | 21.89 | 21.20 | 21.68 | 141,130 | +0.26(+1.21%) |
May 19, 2016 | 21.68 | 21.68 | 20.98 | 21.42 | 168,436 | -0.63(-2.85%) |
May 18, 2016 | 22.16 | 22.48 | 21.90 | 22.05 | 146,659 | -0.30(-1.32%) |
May 17, 2016 | 22.31 | 22.90 | 22.20 | 22.35 | 189,440 | -0.15(-0.66%) |
May 16, 2016 | 21.83 | 22.61 | 21.83 | 22.49 | 130,500 | +0.89(+4.10%) |
May 13, 2016 | 21.53 | 22.09 | 21.38 | 21.61 | 127,841 | +0.30(+1.39%) |
May 12, 2016 | 22.09 | 22.46 | 21.17 | 21.31 | 146,532 | -0.66(-3.03%) |
May 11, 2016 | 22.16 | 22.24 | 21.46 | 21.98 | 201,003 | +0.04(+0.17%) |
May 10, 2016 | 21.87 | 22.09 | 21.41 | 21.94 | 170,950 | +0.18(+0.85%) |
May 09, 2016 | 22.01 | 22.01 | 20.94 | 21.76 | 191,395 | -0.11(-0.51%) |
May 06, 2016 | 21.79 | 22.18 | 21.61 | 21.87 | 161,196 | +0.04(+0.17%) |
May 05, 2016 | 22.35 | 22.53 | 21.79 | 21.83 | 117,517 | -0.15(-0.67%) |
May 04, 2016 | 22.46 | 22.64 | 21.87 | 21.98 | 153,615 | -0.30(-1.33%) |
May 03, 2016 | 23.27 | 23.27 | 22.20 | 22.27 | 132,170 | -1.29(-5.49%) |