Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.83 | 34.93 | 32.85 | 33.81 | 5,153 | -1.12(-3.21%) |
Apr 27, 2017 | 36.15 | 36.46 | 34.52 | 34.93 | 8,195 | -1.12(-3.11%) |
Apr 26, 2017 | 35.85 | 36.56 | 35.24 | 36.05 | 11,199 | +0.31(+0.85%) |
Apr 25, 2017 | 34.52 | 36.56 | 34.28 | 35.74 | 32,310 | +1.22(+3.54%) |
Apr 24, 2017 | 33.81 | 35.13 | 33.71 | 34.52 | 13,248 | +0.81(+2.42%) |
Apr 21, 2017 | 33.50 | 33.91 | 33.00 | 33.71 | 9,555 | +0.20(+0.61%) |
Apr 20, 2017 | 33.20 | 33.71 | 32.69 | 33.50 | 7,543 | +0.31(+0.92%) |
Apr 19, 2017 | 33.20 | 33.50 | 32.59 | 33.20 | 7,393 | +0.41(+1.24%) |
Apr 18, 2017 | 32.18 | 33.10 | 32.08 | 32.79 | 7,272 | +0.51(+1.58%) |
Apr 17, 2017 | 30.55 | 32.49 | 30.55 | 32.28 | 6,550 | +1.73(+5.67%) |
Apr 13, 2017 | 31.77 | 31.88 | 30.35 | 30.55 | 5,741 | -1.22(-3.85%) |
Apr 12, 2017 | 33.40 | 33.40 | 31.67 | 31.77 | 3,946 | -1.73(-5.17%) |
Apr 11, 2017 | 33.30 | 33.81 | 33.05 | 33.50 | 7,675 | +0.10(+0.30%) |
Apr 10, 2017 | 32.89 | 33.63 | 32.79 | 33.40 | 7,553 | +0.92(+2.82%) |
Apr 07, 2017 | 32.69 | 33.10 | 31.88 | 32.49 | 3,961 | +0.10(+0.31%) |
Apr 06, 2017 | 31.37 | 32.59 | 30.96 | 32.38 | 7,135 | +1.12(+3.58%) |
Apr 05, 2017 | 33.20 | 33.59 | 31.06 | 31.26 | 4,285 | -1.53(-4.66%) |
Apr 04, 2017 | 32.38 | 33.00 | 32.17 | 32.79 | 3,220 | +0.51(+1.58%) |
Apr 03, 2017 | 33.40 | 33.91 | 31.57 | 32.28 | 15,637 | -1.12(-3.35%) |
Mar 31, 2017 | 33.30 | 33.61 | 33.10 | 33.40 | 10,349 | +0.10(+0.31%) |
Mar 30, 2017 | 33.40 | 33.80 | 32.89 | 33.30 | 16,740 | -0.10(-0.31%) |
Mar 29, 2017 | 33.20 | 33.81 | 32.79 | 33.40 | 12,911 | +0.10(+0.31%) |
Mar 28, 2017 | 33.00 | 33.61 | 32.79 | 33.30 | 8,136 | +0.10(+0.31%) |
Mar 27, 2017 | 33.20 | 33.61 | 32.79 | 33.20 | 4,112 | -0.81(-2.40%) |
Mar 24, 2017 | 33.81 | 34.62 | 33.71 | 34.01 | 5,141 | +0.20(+0.60%) |
Mar 23, 2017 | 33.10 | 34.12 | 32.89 | 33.81 | 7,542 | +0.31(+0.91%) |
Mar 22, 2017 | 33.50 | 33.91 | 32.89 | 33.50 | 4,809 | -0.10(-0.30%) |
Mar 21, 2017 | 35.13 | 35.95 | 32.69 | 33.61 | 9,792 | -1.53(-4.35%) |
Mar 20, 2017 | 34.52 | 35.64 | 34.42 | 35.13 | 10,757 | +0.51(+1.47%) |
Mar 17, 2017 | 34.42 | 35.20 | 33.81 | 34.62 | 14,428 | -0.31(-0.87%) |
Mar 16, 2017 | 34.52 | 35.24 | 34.01 | 34.93 | 12,112 | +0.41(+1.18%) |
Mar 15, 2017 | 34.62 | 35.03 | 33.77 | 34.52 | 7,864 | -0.10(-0.29%) |
Mar 14, 2017 | 34.12 | 35.53 | 33.86 | 34.62 | 12,513 | +0.20(+0.59%) |
Mar 13, 2017 | 31.88 | 36.05 | 30.62 | 34.42 | 25,025 | +2.75(+8.68%) |
Mar 10, 2017 | 32.79 | 33.50 | 31.22 | 31.67 | 2,836 | -0.51(-1.58%) |
Mar 09, 2017 | 31.37 | 33.20 | 31.37 | 32.18 | 5,745 | +0.71(+2.27%) |
Mar 08, 2017 | 33.59 | 33.90 | 31.57 | 31.47 | 4,187 | -2.12(-6.33%) |
Mar 07, 2017 | 32.48 | 33.80 | 32.28 | 33.59 | 10,959 | +0.71(+2.15%) |
Mar 06, 2017 | 33.09 | 33.19 | 32.18 | 32.88 | 3,455 | -0.20(-0.61%) |
Mar 03, 2017 | 33.09 | 33.59 | 32.99 | 33.09 | 3,341 | +0.00(+0.00%) |
Mar 02, 2017 | 34.40 | 34.40 | 33.09 | 33.09 | 7,049 | -1.21(-3.54%) |
Mar 01, 2017 | 34.91 | 35.21 | 34.10 | 34.30 | 4,367 | +0.61(+1.80%) |
Feb 28, 2017 | 33.39 | 34.20 | 32.38 | 33.69 | 9,507 | +0.40(+1.22%) |
Feb 27, 2017 | 32.99 | 34.40 | 32.88 | 33.29 | 4,976 | +0.10(+0.30%) |
Feb 24, 2017 | 33.39 | 33.90 | 32.88 | 33.19 | 3,087 | -0.20(-0.61%) |
Feb 23, 2017 | 37.94 | 38.55 | 33.19 | 33.39 | 22,747 | -4.45(-11.76%) |
Feb 22, 2017 | 38.55 | 38.55 | 36.32 | 37.84 | 15,575 | +0.40(+1.08%) |
Feb 21, 2017 | 34.40 | 39.56 | 34.40 | 37.44 | 39,361 | +3.24(+9.47%) |
Feb 17, 2017 | 34.20 | 34.20 | 34.20 | 0 | +0.30(+0.90%) | |
Feb 16, 2017 | 33.39 | 35.01 | 32.99 | 33.90 | 11,231 | +0.40(+1.21%) |
Feb 15, 2017 | 33.29 | 33.68 | 32.93 | 33.49 | 3,872 | +0.20(+0.61%) |
Feb 14, 2017 | 32.88 | 33.49 | 32.88 | 33.29 | 7,673 | +0.20(+0.61%) |
Feb 13, 2017 | 32.99 | 34.10 | 32.38 | 33.09 | 6,776 | +0.40(+1.24%) |
Feb 10, 2017 | 31.97 | 33.38 | 31.97 | 32.68 | 6,572 | +0.61(+1.89%) |
Feb 09, 2017 | 30.66 | 32.38 | 30.46 | 32.07 | 6,277 | +1.62(+5.32%) |
Feb 08, 2017 | 30.86 | 31.47 | 29.85 | 30.46 | 6,466 | -0.30(-0.99%) |
Feb 07, 2017 | 31.16 | 31.87 | 30.56 | 30.76 | 6,253 | -0.30(-0.98%) |
Feb 06, 2017 | 32.18 | 32.18 | 30.96 | 31.06 | 4,434 | -1.82(-5.54%) |
Feb 03, 2017 | 33.59 | 33.77 | 32.38 | 32.88 | 4,349 | +0.00(+0.00%) |
Feb 02, 2017 | 33.39 | 33.69 | 32.68 | 32.88 | 3,480 | -0.40(-1.22%) |
Feb 01, 2017 | 31.47 | 34.00 | 31.47 | 33.29 | 5,121 | +1.82(+5.79%) |
Jan 31, 2017 | 32.28 | 33.49 | 31.37 | 31.47 | 13,815 | -1.62(-4.89%) |
Jan 30, 2017 | 35.21 | 35.21 | 32.99 | 33.09 | 5,312 | -2.53(-7.10%) |
Jan 27, 2017 | 35.11 | 36.02 | 34.91 | 35.62 | 5,773 | +1.11(+3.23%) |
Jan 26, 2017 | 35.21 | 35.21 | 33.40 | 34.50 | 3,114 | -0.61(-1.73%) |
Jan 25, 2017 | 35.82 | 35.92 | 34.91 | 35.11 | 3,827 | +0.00(+0.00%) |
Jan 24, 2017 | 33.09 | 35.81 | 33.09 | 35.11 | 7,368 | +2.33(+7.10%) |
Jan 23, 2017 | 32.88 | 34.60 | 30.35 | 32.78 | 9,833 | -1.52(-4.42%) |
Jan 20, 2017 | 34.81 | 35.62 | 34.00 | 34.30 | 7,324 | -0.30(-0.88%) |
Jan 19, 2017 | 35.82 | 36.43 | 33.69 | 34.60 | 8,033 | -1.11(-3.12%) |
Jan 18, 2017 | 36.12 | 36.53 | 35.41 | 35.72 | 3,908 | -0.30(-0.84%) |
Jan 17, 2017 | 37.94 | 37.94 | 35.74 | 36.02 | 4,898 | -1.62(-4.30%) |
Jan 13, 2017 | 37.64 | 37.64 | 37.64 | 0 | -0.10(-0.27%) | |
Jan 12, 2017 | 39.67 | 39.67 | 37.03 | 37.74 | 4,337 | -1.42(-3.62%) |
Jan 11, 2017 | 38.65 | 39.26 | 37.76 | 39.16 | 6,108 | +1.11(+2.93%) |
Jan 10, 2017 | 37.54 | 38.45 | 37.13 | 38.04 | 5,229 | +0.61(+1.62%) |
Jan 09, 2017 | 38.96 | 38.96 | 36.73 | 37.44 | 5,933 | -1.52(-3.90%) |
Jan 06, 2017 | 39.46 | 39.46 | 37.84 | 38.96 | 11,066 | -0.30(-0.77%) |
Jan 05, 2017 | 40.68 | 40.78 | 38.55 | 39.26 | 9,702 | -1.52(-3.72%) |
Jan 04, 2017 | 36.22 | 41.48 | 35.92 | 40.78 | 40,588 | +4.86(+13.52%) |
Jan 03, 2017 | 35.92 | 36.22 | 34.81 | 35.92 | 7,631 | +0.91(+2.60%) |
Dec 30, 2016 | 35.01 | 35.01 | 35.01 | 0 | -1.42(-3.89%) | |
Dec 29, 2016 | 38.35 | 38.35 | 35.52 | 36.43 | 11,766 | -1.21(-3.23%) |
Dec 28, 2016 | 36.83 | 37.94 | 36.22 | 37.64 | 8,326 | +1.11(+3.05%) |
Dec 27, 2016 | 36.12 | 36.73 | 34.81 | 36.53 | 8,868 | +0.91(+2.56%) |
Dec 23, 2016 | 35.62 | 35.62 | 35.62 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 36.63 | 37.64 | 35.41 | 35.62 | 11,319 | -1.21(-3.30%) |
Dec 21, 2016 | 36.22 | 38.45 | 35.31 | 36.83 | 24,009 | +1.11(+3.12%) |
Dec 20, 2016 | 33.39 | 36.20 | 33.09 | 35.72 | 24,116 | +2.73(+8.28%) |
Dec 19, 2016 | 31.16 | 33.29 | 31.16 | 32.99 | 16,872 | +1.52(+4.82%) |
Dec 16, 2016 | 31.37 | 31.87 | 30.76 | 31.47 | 141,911 | +0.20(+0.65%) |
Dec 15, 2016 | 30.25 | 31.57 | 29.65 | 31.27 | 24,042 | +1.82(+6.19%) |
Dec 14, 2016 | 29.34 | 30.05 | 28.63 | 29.44 | 9,906 | -0.30(-1.02%) |
Dec 13, 2016 | 29.95 | 30.25 | 29.14 | 29.75 | 5,773 | -0.20(-0.68%) |
Dec 12, 2016 | 31.16 | 31.16 | 29.44 | 29.95 | 13,657 | -1.42(-4.52%) |
Dec 09, 2016 | 32.28 | 32.78 | 30.86 | 31.37 | 19,889 | -0.40(-1.27%) |
Dec 08, 2016 | 29.75 | 32.07 | 29.75 | 31.77 | 42,304 | +2.23(+7.53%) |
Dec 07, 2016 | 29.85 | 30.25 | 29.34 | 29.55 | 12,318 | -0.30(-1.02%) |
Dec 06, 2016 | 29.85 | 30.35 | 29.04 | 29.85 | 18,721 | +0.00(+0.00%) |
Dec 05, 2016 | 28.63 | 30.25 | 28.63 | 29.85 | 9,560 | +0.81(+2.79%) |
Dec 02, 2016 | 30.46 | 30.76 | 28.53 | 29.04 | 12,147 | -1.42(-4.65%) |
Dec 01, 2016 | 31.27 | 31.77 | 30.35 | 30.46 | 15,329 | -0.71(-2.27%) |
Nov 30, 2016 | 30.06 | 31.57 | 29.76 | 31.16 | 14,239 | +1.51(+5.08%) |
Nov 29, 2016 | 29.46 | 29.96 | 29.05 | 29.66 | 6,686 | +0.40(+1.37%) |
Nov 28, 2016 | 29.35 | 29.76 | 28.44 | 29.25 | 12,522 | -0.30(-1.02%) |
Nov 25, 2016 | 30.76 | 30.76 | 29.25 | 29.56 | 6,108 | -0.50(-1.67%) |
Nov 23, 2016 | 30.06 | 30.06 | 30.06 | 0 | +2.01(+7.17%) | |
Nov 22, 2016 | 27.95 | 28.65 | 27.47 | 28.05 | 12,271 | +0.30(+1.09%) |
Nov 21, 2016 | 26.64 | 28.15 | 26.54 | 27.75 | 8,083 | +1.41(+5.34%) |
Nov 18, 2016 | 27.44 | 28.80 | 25.84 | 26.34 | 21,695 | -1.11(-4.03%) |
Nov 17, 2016 | 27.34 | 29.24 | 26.84 | 27.44 | 15,984 | +0.20(+0.74%) |
Nov 16, 2016 | 26.64 | 27.65 | 25.53 | 27.24 | 17,806 | +1.21(+4.63%) |
Nov 15, 2016 | 25.13 | 26.84 | 24.67 | 26.04 | 22,611 | +1.51(+6.15%) |
Nov 14, 2016 | 24.13 | 25.94 | 23.32 | 24.53 | 81,626 | +0.40(+1.67%) |
Nov 11, 2016 | 24.53 | 24.53 | 23.22 | 24.13 | 37,882 | -0.10(-0.42%) |
Nov 10, 2016 | 22.82 | 25.03 | 22.52 | 24.23 | 77,406 | +1.51(+6.64%) |
Nov 09, 2016 | 22.12 | 22.32 | 21.11 | 22.72 | 27,090 | -0.40(-1.74%) |
Nov 08, 2016 | 21.11 | 24.13 | 20.51 | 23.12 | 55,639 | +2.21(+10.58%) |
Nov 07, 2016 | 20.61 | 21.21 | 20.31 | 20.91 | 9,361 | +0.70(+3.48%) |
Nov 04, 2016 | 19.70 | 20.71 | 19.70 | 20.21 | 3,343 | +0.50(+2.55%) |
Nov 03, 2016 | 18.70 | 19.90 | 18.70 | 19.70 | 4,472 | +1.01(+5.38%) |
Nov 02, 2016 | 19.20 | 20.01 | 18.50 | 18.70 | 4,040 | -0.60(-3.13%) |
Nov 01, 2016 | 19.40 | 20.01 | 18.60 | 19.30 | 5,670 | -0.40(-2.04%) |
Oct 31, 2016 | 20.91 | 20.91 | 19.50 | 19.70 | 5,837 | -0.90(-4.39%) |
Oct 28, 2016 | 20.41 | 21.21 | 20.41 | 20.61 | 12,550 | +0.20(+0.99%) |
Oct 27, 2016 | 20.41 | 20.61 | 20.11 | 20.41 | 3,582 | +0.00(+0.00%) |
Oct 26, 2016 | 20.31 | 21.01 | 20.21 | 20.41 | 1,976 | +0.10(+0.49%) |
Oct 25, 2016 | 21.11 | 21.11 | 20.01 | 20.31 | 1,600 | -0.50(-2.42%) |
Oct 24, 2016 | 21.21 | 21.41 | 20.71 | 20.81 | 1,642 | -0.20(-0.96%) |
Oct 21, 2016 | 20.81 | 21.41 | 20.81 | 21.01 | 2,909 | -0.30(-1.42%) |
Oct 20, 2016 | 20.51 | 21.41 | 20.11 | 21.31 | 11,315 | +1.11(+5.47%) |
Oct 19, 2016 | 21.61 | 21.81 | 20.11 | 20.21 | 14,629 | -1.11(-5.19%) |
Oct 18, 2016 | 21.11 | 22.12 | 20.91 | 21.31 | 2,224 | +0.20(+0.95%) |
Oct 17, 2016 | 20.41 | 21.61 | 19.90 | 21.11 | 2,081 | +0.10(+0.48%) |
Oct 14, 2016 | 20.81 | 21.21 | 19.70 | 21.01 | 7,881 | -0.10(-0.48%) |
Oct 13, 2016 | 21.21 | 21.61 | 20.61 | 21.11 | 4,615 | -0.40(-1.87%) |
Oct 12, 2016 | 21.51 | 22.12 | 21.21 | 21.51 | 2,667 | +0.00(+0.00%) |
Oct 11, 2016 | 22.22 | 22.22 | 21.11 | 21.51 | 2,952 | -0.60(-2.73%) |
Oct 10, 2016 | 22.22 | 22.37 | 21.11 | 22.12 | 5,829 | +0.10(+0.46%) |
Oct 07, 2016 | 21.92 | 22.22 | 20.41 | 22.02 | 3,454 | -0.40(-1.79%) |
Oct 06, 2016 | 22.62 | 22.62 | 21.92 | 22.42 | 2,022 | -0.20(-0.89%) |
Oct 05, 2016 | 22.62 | 22.92 | 22.32 | 22.62 | 10,003 | +0.10(+0.45%) |
Oct 04, 2016 | 23.62 | 23.62 | 22.22 | 22.52 | 1,793 | -0.50(-2.18%) |
Oct 03, 2016 | 22.82 | 23.62 | 20.71 | 23.02 | 17,236 | -0.10(-0.43%) |
Sep 30, 2016 | 22.52 | 23.42 | 22.31 | 23.12 | 6,727 | +0.40(+1.77%) |
Sep 29, 2016 | 23.12 | 23.42 | 22.52 | 22.72 | 2,681 | -0.50(-2.16%) |
Sep 28, 2016 | 23.42 | 23.42 | 22.82 | 23.22 | 6,573 | -0.10(-0.43%) |
Sep 27, 2016 | 22.12 | 23.93 | 21.81 | 23.32 | 1,638 | +0.40(+1.75%) |
Sep 26, 2016 | 23.42 | 23.52 | 22.22 | 22.92 | 4,983 | -0.70(-2.98%) |
Sep 23, 2016 | 23.93 | 23.93 | 22.72 | 23.62 | 6,122 | -0.10(-0.42%) |
Sep 22, 2016 | 24.13 | 24.47 | 23.42 | 23.73 | 3,027 | +0.10(+0.43%) |
Sep 21, 2016 | 23.42 | 23.83 | 23.22 | 23.62 | 1,885 | +0.50(+2.17%) |
Sep 20, 2016 | 24.13 | 24.13 | 23.12 | 23.12 | 1,714 | -0.50(-2.13%) |
Sep 19, 2016 | 23.73 | 24.23 | 22.72 | 23.62 | 6,164 | +0.20(+0.86%) |
Sep 16, 2016 | 24.23 | 24.23 | 23.32 | 23.42 | 7,233 | -0.60(-2.51%) |
Sep 15, 2016 | 23.62 | 24.43 | 23.22 | 24.03 | 5,823 | +0.30(+1.27%) |
Sep 14, 2016 | 23.22 | 24.42 | 22.62 | 23.73 | 4,794 | +0.60(+2.61%) |
Sep 13, 2016 | 25.33 | 25.33 | 21.50 | 23.12 | 15,344 | -2.41(-9.45%) |
Sep 12, 2016 | 24.13 | 26.14 | 24.13 | 25.53 | 8,612 | +0.90(+3.67%) |
Sep 09, 2016 | 26.14 | 26.34 | 23.42 | 24.63 | 8,054 | -1.61(-6.13%) |
Sep 08, 2016 | 27.14 | 27.14 | 25.94 | 26.24 | 4,497 | -0.40(-1.51%) |
Sep 07, 2016 | 28.15 | 28.15 | 26.14 | 26.64 | 7,827 | -1.51(-5.36%) |
Sep 06, 2016 | 27.85 | 29.56 | 26.44 | 28.15 | 32,319 | +0.40(+1.45%) |
Sep 02, 2016 | 26.24 | 27.75 | 27.75 | 27.75 | 20,183 | +2.01(+7.81%) |
Sep 01, 2016 | 26.14 | 26.34 | 24.73 | 25.74 | 5,160 | +0.30(+1.19%) |
Aug 31, 2016 | 25.43 | 25.93 | 24.75 | 25.43 | 12,399 | -0.50(-1.92%) |
Aug 30, 2016 | 25.73 | 27.13 | 25.43 | 25.93 | 14,834 | +0.50(+1.96%) |
Aug 29, 2016 | 24.74 | 26.43 | 24.44 | 25.43 | 19,194 | +1.40(+5.81%) |
Aug 26, 2016 | 22.54 | 25.83 | 22.54 | 24.04 | 23,655 | +1.50(+6.64%) |
Aug 25, 2016 | 21.94 | 23.34 | 21.94 | 22.54 | 12,416 | +0.10(+0.44%) |
Aug 24, 2016 | 22.54 | 24.04 | 22.04 | 22.44 | 28,972 | +0.00(+0.00%) |
Aug 23, 2016 | 20.05 | 23.64 | 19.95 | 22.44 | 73,193 | +2.39(+11.94%) |
Aug 22, 2016 | 20.25 | 20.25 | 19.64 | 20.05 | 9,942 | +0.30(+1.52%) |
Aug 19, 2016 | 19.85 | 20.05 | 19.15 | 19.75 | 5,178 | -0.20(-1.00%) |
Aug 18, 2016 | 20.15 | 20.45 | 19.75 | 19.95 | 9,118 | +0.40(+2.04%) |
Aug 17, 2016 | 19.45 | 20.15 | 19.45 | 19.55 | 6,132 | +0.00(+0.00%) |
Aug 16, 2016 | 19.75 | 20.45 | 19.45 | 19.55 | 7,724 | -0.10(-0.51%) |
Aug 15, 2016 | 19.16 | 20.05 | 17.66 | 19.65 | 8,856 | +0.30(+1.55%) |
Aug 12, 2016 | 20.05 | 20.05 | 19.14 | 19.35 | 2,645 | -0.60(-3.00%) |
Aug 11, 2016 | 18.45 | 20.45 | 18.45 | 19.95 | 12,903 | +1.20(+6.38%) |
Aug 10, 2016 | 20.35 | 20.35 | 18.65 | 18.75 | 8,061 | -1.10(-5.53%) |
Aug 09, 2016 | 20.45 | 20.45 | 19.35 | 19.85 | 5,774 | -0.30(-1.49%) |
Aug 08, 2016 | 18.85 | 20.45 | 18.75 | 20.15 | 7,620 | +1.30(+6.88%) |
Aug 05, 2016 | 18.55 | 19.65 | 18.55 | 18.85 | 10,432 | +0.30(+1.61%) |
Aug 04, 2016 | 17.95 | 19.25 | 17.95 | 18.55 | 5,031 | +0.70(+3.91%) |
Aug 03, 2016 | 17.45 | 18.15 | 17.36 | 17.85 | 2,889 | +0.00(+0.00%) |
Aug 02, 2016 | 18.15 | 18.25 | 16.51 | 17.85 | 6,672 | -0.50(-2.72%) |
Aug 01, 2016 | 18.25 | 18.55 | 17.75 | 18.35 | 2,859 | -0.20(-1.08%) |
Jul 29, 2016 | 19.25 | 19.75 | 18.05 | 18.55 | 3,684 | -1.40(-7.00%) |
Jul 28, 2016 | 20.05 | 20.45 | 19.65 | 19.95 | 1,726 | +0.00(+0.00%) |
Jul 27, 2016 | 19.75 | 20.05 | 19.35 | 19.95 | 3,703 | +0.00(+0.00%) |
Jul 26, 2016 | 18.85 | 19.95 | 18.75 | 19.95 | 5,234 | +0.80(+4.17%) |
Jul 25, 2016 | 19.35 | 19.45 | 18.65 | 19.15 | 1,259 | -0.60(-3.03%) |
Jul 22, 2016 | 19.35 | 19.65 | 19.35 | 19.75 | 930 | +0.50(+2.59%) |
Jul 21, 2016 | 19.25 | 19.55 | 18.96 | 19.25 | 1,296 | +0.30(+1.58%) |
Jul 20, 2016 | 18.65 | 19.05 | 18.35 | 18.95 | 460 | +0.00(+0.00%) |
Jul 19, 2016 | 19.95 | 20.25 | 18.75 | 18.95 | 7,871 | -1.00(-5.00%) |
Jul 18, 2016 | 19.35 | 19.95 | 18.94 | 19.95 | 3,982 | +1.10(+5.82%) |
Jul 15, 2016 | 17.55 | 18.95 | 17.16 | 18.85 | 3,980 | +1.80(+10.53%) |
Jul 14, 2016 | 16.86 | 17.16 | 16.66 | 17.06 | 3,749 | +0.10(+0.59%) |
Jul 13, 2016 | 17.06 | 17.06 | 15.66 | 16.96 | 3,967 | +0.30(+1.80%) |
Jul 12, 2016 | 16.06 | 16.91 | 15.66 | 16.66 | 5,109 | +0.90(+5.70%) |
Jul 11, 2016 | 15.16 | 16.26 | 15.16 | 15.76 | 2,664 | +0.30(+1.94%) |
Jul 08, 2016 | 14.36 | 15.46 | 14.26 | 15.46 | 4,904 | +1.20(+8.39%) |
Jul 07, 2016 | 13.56 | 14.46 | 13.56 | 14.26 | 2,253 | +0.40(+2.88%) |
Jul 06, 2016 | 14.16 | 14.46 | 13.37 | 13.86 | 4,529 | -0.60(-4.14%) |
Jul 05, 2016 | 15.26 | 15.26 | 14.06 | 14.46 | 3,009 | -1.30(-8.23%) |
Jul 01, 2016 | 15.96 | 15.76 | 15.76 | 15.76 | 8,351 | +0.10(+0.64%) |
Jun 30, 2016 | 15.06 | 15.66 | 14.86 | 15.66 | 2,960 | +0.30(+1.95%) |
Jun 29, 2016 | 15.26 | 15.46 | 14.17 | 15.36 | 4,571 | +0.80(+5.48%) |
Jun 28, 2016 | 14.76 | 15.06 | 14.46 | 14.56 | 2,853 | -0.20(-1.35%) |
Jun 27, 2016 | 17.06 | 17.06 | 13.91 | 14.76 | 7,012 | -1.70(-10.30%) |
Jun 24, 2016 | 17.75 | 17.75 | 16.46 | 16.46 | 66,130 | -2.09(-11.29%) |
Jun 23, 2016 | 18.25 | 19.25 | 17.75 | 18.55 | 5,614 | +1.10(+6.29%) |
Jun 22, 2016 | 18.75 | 18.75 | 17.26 | 17.45 | 3,989 | -0.70(-3.85%) |
Jun 21, 2016 | 18.95 | 18.95 | 17.95 | 18.15 | 4,313 | -0.70(-3.70%) |
Jun 20, 2016 | 18.45 | 19.35 | 18.45 | 18.85 | 3,272 | +0.70(+3.85%) |
Jun 17, 2016 | 18.05 | 18.55 | 18.05 | 18.15 | 9,773 | +0.10(+0.55%) |
Jun 16, 2016 | 17.06 | 18.05 | 16.76 | 18.05 | 2,826 | +0.90(+5.23%) |
Jun 15, 2016 | 18.15 | 18.35 | 17.06 | 17.16 | 6,553 | -1.20(-6.52%) |
Jun 14, 2016 | 20.85 | 20.85 | 16.76 | 18.35 | 13,636 | -2.29(-11.11%) |
Jun 13, 2016 | 20.75 | 22.04 | 20.06 | 20.65 | 6,707 | -0.50(-2.36%) |
Jun 10, 2016 | 21.09 | 21.44 | 20.55 | 21.15 | 3,116 | +0.10(+0.47%) |
Jun 09, 2016 | 21.24 | 21.74 | 21.05 | 21.05 | 2,767 | -0.20(-0.94%) |
Jun 08, 2016 | 21.64 | 21.94 | 21.15 | 21.24 | 5,273 | -0.10(-0.47%) |
Jun 07, 2016 | 21.24 | 21.74 | 21.24 | 21.34 | 3,089 | +0.10(+0.47%) |
Jun 06, 2016 | 21.15 | 21.94 | 21.15 | 21.24 | 5,048 | -0.20(-0.93%) |
Jun 03, 2016 | 21.05 | 21.54 | 21.05 | 21.44 | 2,136 | +0.10(+0.47%) |
Jun 02, 2016 | 20.65 | 21.73 | 20.55 | 21.34 | 4,415 | +0.50(+2.39%) |
Jun 01, 2016 | 19.76 | 21.23 | 19.46 | 20.85 | 5,176 | +1.09(+5.50%) |
May 31, 2016 | 19.56 | 21.62 | 19.27 | 19.76 | 7,290 | -0.49(-2.44%) |
May 27, 2016 | 20.15 | 20.25 | 20.25 | 20.25 | 6,569 | +0.10(+0.49%) |
May 26, 2016 | 23.12 | 23.12 | 19.96 | 20.15 | 11,715 | -3.36(-14.29%) |
May 25, 2016 | 23.71 | 24.80 | 23.12 | 23.51 | 6,080 | -0.20(-0.83%) |
May 24, 2016 | 20.75 | 23.91 | 19.56 | 23.71 | 36,511 | +3.46(+17.07%) |
May 23, 2016 | 19.46 | 20.75 | 19.10 | 20.25 | 7,224 | +1.09(+5.67%) |
May 20, 2016 | 18.57 | 19.27 | 18.57 | 19.17 | 2,572 | +0.10(+0.52%) |
May 19, 2016 | 18.28 | 20.15 | 17.68 | 19.07 | 8,081 | +1.28(+7.22%) |
May 18, 2016 | 18.38 | 18.38 | 17.49 | 17.78 | 1,854 | -0.59(-3.23%) |
May 17, 2016 | 18.87 | 19.46 | 18.18 | 18.38 | 4,419 | -0.49(-2.62%) |
May 16, 2016 | 18.77 | 19.56 | 18.57 | 18.87 | 4,254 | +0.30(+1.60%) |
May 13, 2016 | 18.57 | 19.07 | 17.29 | 18.57 | 3,808 | +0.59(+3.30%) |
May 12, 2016 | 19.76 | 19.96 | 17.85 | 17.98 | 2,423 | -1.19(-6.19%) |
May 11, 2016 | 17.29 | 19.76 | 16.80 | 19.17 | 5,405 | +1.58(+8.99%) |
May 10, 2016 | 17.09 | 17.78 | 17.09 | 17.59 | 3,371 | +0.40(+2.30%) |
May 09, 2016 | 17.78 | 18.28 | 16.89 | 17.19 | 7,355 | -0.69(-3.87%) |
May 06, 2016 | 18.28 | 19.38 | 17.88 | 17.88 | 1,270 | -0.30(-1.63%) |
May 05, 2016 | 18.47 | 19.56 | 17.78 | 18.18 | 3,551 | -0.99(-5.15%) |
May 04, 2016 | 18.67 | 19.56 | 18.57 | 19.17 | 3,902 | +0.00(+0.00%) |
May 03, 2016 | 19.66 | 19.86 | 18.77 | 19.17 | 5,884 | -0.49(-2.51%) |