Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.53 | 16.80 | 16.08 | 16.80 | 478,789 | +0.31(+1.90%) |
May 30, 2017 | 16.53 | 16.66 | 16.35 | 16.48 | 221,356 | -0.04(-0.27%) |
May 26, 2017 | 16.40 | 16.62 | 16.31 | 16.53 | 252,931 | +0.04(+0.27%) |
May 25, 2017 | 16.53 | 16.73 | 16.31 | 16.48 | 332,373 | +0.09(+0.55%) |
May 24, 2017 | 16.17 | 16.66 | 16.08 | 16.40 | 356,976 | +0.13(+0.82%) |
May 23, 2017 | 16.71 | 16.93 | 16.22 | 16.26 | 307,970 | -0.40(-2.41%) |
May 22, 2017 | 16.71 | 16.98 | 16.55 | 16.66 | 297,704 | +0.00(+0.00%) |
May 19, 2017 | 16.66 | 16.84 | 16.35 | 16.66 | 277,814 | +0.04(+0.27%) |
May 18, 2017 | 16.08 | 16.89 | 16.08 | 16.62 | 291,423 | +0.45(+2.76%) |
May 17, 2017 | 17.02 | 16.89 | 16.08 | 16.17 | 293,462 | -0.85(-4.99%) |
May 16, 2017 | 17.07 | 17.11 | 16.66 | 17.02 | 406,338 | -0.04(-0.26%) |
May 15, 2017 | 16.66 | 17.29 | 16.66 | 17.07 | 268,050 | +0.40(+2.41%) |
May 12, 2017 | 16.71 | 16.98 | 16.48 | 16.66 | 263,921 | -0.18(-1.06%) |
May 11, 2017 | 16.93 | 17.07 | 16.28 | 16.84 | 373,851 | -0.27(-1.57%) |
May 10, 2017 | 17.02 | 17.20 | 16.89 | 17.11 | 297,960 | +0.00(+0.00%) |
May 09, 2017 | 17.11 | 17.20 | 16.89 | 17.11 | 343,182 | +0.00(+0.00%) |
May 08, 2017 | 17.33 | 17.33 | 17.00 | 17.11 | 289,719 | -0.18(-1.03%) |
May 05, 2017 | 16.93 | 17.42 | 16.62 | 17.29 | 487,582 | +0.45(+2.65%) |
May 04, 2017 | 16.98 | 17.11 | 16.62 | 16.84 | 284,563 | -0.09(-0.53%) |
May 03, 2017 | 16.71 | 16.98 | 16.57 | 16.93 | 517,610 | +0.13(+0.80%) |
May 02, 2017 | 17.56 | 17.65 | 16.75 | 16.80 | 444,078 | -0.85(-4.81%) |
May 01, 2017 | 17.56 | 17.83 | 17.16 | 17.65 | 321,632 | +0.13(+0.77%) |
Apr 28, 2017 | 18.14 | 18.18 | 17.38 | 17.51 | 476,304 | -0.80(-4.39%) |
Apr 27, 2017 | 18.67 | 18.72 | 18.09 | 18.32 | 303,163 | -0.18(-0.97%) |
Apr 26, 2017 | 18.72 | 18.85 | 17.60 | 18.50 | 379,736 | +0.04(+0.24%) |
Apr 25, 2017 | 18.72 | 18.00 | 18.45 | 384,621 | +0.00(+0.00%) | |
Apr 24, 2017 | 18.32 | 18.76 | 18.00 | 18.45 | 339,839 | +0.58(+3.25%) |
Apr 21, 2017 | 18.23 | 18.23 | 17.65 | 17.87 | 204,202 | -0.40(-2.20%) |
Apr 20, 2017 | 18.27 | 18.67 | 18.23 | 18.27 | 272,339 | +0.18(+0.99%) |
Apr 19, 2017 | 17.33 | 18.29 | 17.33 | 18.09 | 401,599 | +0.80(+4.65%) |
Apr 18, 2017 | 17.11 | 17.38 | 17.11 | 17.29 | 178,855 | +0.09(+0.52%) |
Apr 17, 2017 | 16.84 | 17.24 | 16.80 | 17.20 | 174,323 | +0.36(+2.12%) |
Apr 13, 2017 | 17.16 | 17.24 | 16.75 | 16.84 | 209,374 | -0.36(-2.08%) |
Apr 12, 2017 | 17.38 | 17.47 | 17.11 | 17.20 | 242,226 | -0.27(-1.53%) |
Apr 11, 2017 | 17.24 | 17.60 | 17.02 | 17.47 | 216,421 | +0.13(+0.77%) |
Apr 10, 2017 | 16.98 | 17.40 | 16.89 | 17.33 | 186,370 | +0.40(+2.37%) |
Apr 07, 2017 | 17.11 | 17.16 | 16.84 | 16.93 | 174,198 | -0.22(-1.30%) |
Apr 06, 2017 | 16.75 | 17.20 | 16.57 | 17.16 | 326,951 | +0.54(+3.23%) |
Apr 05, 2017 | 16.93 | 17.07 | 16.48 | 16.62 | 428,935 | -0.18(-1.06%) |
Apr 04, 2017 | 17.29 | 17.29 | 16.66 | 16.80 | 281,842 | -0.58(-3.34%) |
Apr 03, 2017 | 17.91 | 17.91 | 17.24 | 17.38 | 348,390 | -0.54(-2.99%) |
Mar 31, 2017 | 18.09 | 18.27 | 17.87 | 17.91 | 299,013 | -0.18(-0.99%) |
Mar 30, 2017 | 18.14 | 18.41 | 17.87 | 18.09 | 249,217 | -0.04(-0.25%) |
Mar 29, 2017 | 18.09 | 18.45 | 17.91 | 18.14 | 312,453 | +0.00(+0.00%) |
Mar 28, 2017 | 17.78 | 18.18 | 17.69 | 18.14 | 291,222 | +0.36(+2.01%) |
Mar 27, 2017 | 17.69 | 18.12 | 17.60 | 17.78 | 406,675 | -0.27(-1.49%) |
Mar 24, 2017 | 18.09 | 18.36 | 17.91 | 18.05 | 202,361 | -0.04(-0.25%) |
Mar 23, 2017 | 18.36 | 18.54 | 18.00 | 18.09 | 267,552 | -0.18(-0.98%) |
Mar 22, 2017 | 17.87 | 18.32 | 17.56 | 18.27 | 693,928 | +0.49(+2.76%) |
Mar 21, 2017 | 18.32 | 18.32 | 17.51 | 17.78 | 505,726 | -0.40(-2.21%) |
Mar 20, 2017 | 18.54 | 18.76 | 18.09 | 18.18 | 325,751 | -0.40(-2.16%) |
Mar 17, 2017 | 18.72 | 18.90 | 18.45 | 18.58 | 469,181 | -0.13(-0.72%) |
Mar 16, 2017 | 18.72 | 18.94 | 18.47 | 18.72 | 237,260 | +0.04(+0.24%) |
Mar 15, 2017 | 18.50 | 18.94 | 18.32 | 18.67 | 266,384 | +0.22(+1.21%) |
Mar 14, 2017 | 18.09 | 18.63 | 17.96 | 18.45 | 198,964 | +0.31(+1.72%) |
Mar 13, 2017 | 18.36 | 18.50 | 18.00 | 18.14 | 205,882 | -0.27(-1.46%) |
Mar 10, 2017 | 18.45 | 18.63 | 18.23 | 18.41 | 190,841 | +0.09(+0.49%) |
Mar 09, 2017 | 18.58 | 18.81 | 18.27 | 18.32 | 190,393 | -0.40(-2.14%) |
Mar 08, 2017 | 18.58 | 18.85 | 18.56 | 18.72 | 275,015 | +0.18(+0.96%) |
Mar 07, 2017 | 19.21 | 19.25 | 18.45 | 18.54 | 295,432 | -0.31(-1.65%) |
Mar 06, 2017 | 19.25 | 19.30 | 18.63 | 18.85 | 200,844 | -0.53(-2.76%) |
Mar 03, 2017 | 19.43 | 19.49 | 18.81 | 19.39 | 276,351 | -0.04(-0.23%) |
Mar 02, 2017 | 19.30 | 19.70 | 19.30 | 19.43 | 187,050 | +0.04(+0.23%) |
Mar 01, 2017 | 19.65 | 19.83 | 19.19 | 19.39 | 298,901 | +0.04(+0.23%) |
Feb 28, 2017 | 20.19 | 20.28 | 19.21 | 19.34 | 460,175 | -0.98(-4.82%) |
Feb 27, 2017 | 20.19 | 20.72 | 19.92 | 20.32 | 369,133 | +0.18(+0.88%) |
Feb 24, 2017 | 19.97 | 20.59 | 19.79 | 20.14 | 369,680 | +0.00(+0.00%) |
Feb 23, 2017 | 21.84 | 22.33 | 20.05 | 20.14 | 539,488 | -2.36(-10.49%) |
Feb 22, 2017 | 22.95 | 23.17 | 22.42 | 22.51 | 482,187 | -0.62(-2.70%) |
Feb 21, 2017 | 21.39 | 24.47 | 20.86 | 23.13 | 1,015,079 | +1.96(+9.26%) |
Feb 17, 2017 | 21.17 | 21.17 | 21.17 | 0 | +0.13(+0.64%) | |
Feb 16, 2017 | 21.39 | 21.53 | 20.81 | 21.04 | 211,878 | -0.40(-1.87%) |
Feb 15, 2017 | 21.04 | 21.44 | 20.99 | 21.44 | 288,506 | +0.22(+1.05%) |
Feb 14, 2017 | 20.81 | 21.26 | 20.81 | 21.21 | 194,870 | +0.27(+1.28%) |
Feb 13, 2017 | 21.26 | 21.44 | 20.81 | 20.95 | 188,888 | -0.27(-1.26%) |
Feb 10, 2017 | 20.77 | 21.26 | 20.68 | 21.21 | 177,429 | +0.58(+2.81%) |
Feb 09, 2017 | 20.32 | 20.90 | 20.32 | 20.63 | 400,013 | +0.36(+1.76%) |
Feb 08, 2017 | 20.10 | 20.37 | 19.92 | 20.28 | 213,032 | +0.13(+0.66%) |
Feb 07, 2017 | 20.23 | 20.46 | 19.97 | 20.14 | 179,611 | +0.00(+0.00%) |
Feb 06, 2017 | 20.28 | 20.50 | 19.92 | 20.14 | 200,831 | -0.27(-1.31%) |
Feb 03, 2017 | 20.28 | 20.59 | 19.97 | 20.41 | 262,574 | +0.18(+0.88%) |
Feb 02, 2017 | 20.37 | 20.77 | 20.23 | 20.23 | 178,963 | -0.13(-0.66%) |
Feb 01, 2017 | 20.95 | 21.17 | 20.37 | 20.37 | 205,008 | -0.49(-2.35%) |
Jan 31, 2017 | 20.37 | 20.97 | 20.14 | 20.86 | 326,088 | +0.31(+1.52%) |
Jan 30, 2017 | 20.28 | 20.81 | 19.97 | 20.55 | 279,955 | +0.18(+0.88%) |
Jan 27, 2017 | 20.59 | 20.63 | 20.23 | 20.37 | 206,791 | -0.13(-0.65%) |
Jan 26, 2017 | 21.26 | 21.48 | 20.46 | 20.50 | 301,263 | -0.85(-3.97%) |
Jan 25, 2017 | 21.17 | 21.44 | 20.99 | 21.35 | 134,749 | +0.40(+1.91%) |
Jan 24, 2017 | 20.77 | 21.12 | 20.72 | 20.95 | 250,999 | +0.36(+1.73%) |
Jan 23, 2017 | 20.50 | 20.77 | 20.41 | 20.59 | 170,196 | -0.04(-0.22%) |
Jan 20, 2017 | 21.12 | 21.39 | 20.41 | 20.63 | 190,537 | -0.40(-1.91%) |
Jan 19, 2017 | 21.48 | 21.53 | 20.72 | 21.04 | 206,574 | -0.45(-2.07%) |
Jan 18, 2017 | 21.30 | 21.48 | 21.04 | 21.48 | 305,867 | +0.18(+0.84%) |
Jan 17, 2017 | 20.90 | 21.88 | 20.90 | 21.30 | 298,227 | +0.53(+2.58%) |
Jan 13, 2017 | 20.77 | 20.77 | 20.77 | 0 | +0.13(+0.65%) | |
Jan 12, 2017 | 20.68 | 20.68 | 20.10 | 20.63 | 232,274 | -0.18(-0.86%) |
Jan 11, 2017 | 20.77 | 20.92 | 20.23 | 20.81 | 285,233 | +0.04(+0.21%) |
Jan 10, 2017 | 20.23 | 21.04 | 20.23 | 20.77 | 457,888 | +0.31(+1.53%) |
Jan 09, 2017 | 20.14 | 20.50 | 20.01 | 20.46 | 269,166 | +0.27(+1.32%) |
Jan 06, 2017 | 20.77 | 20.77 | 20.14 | 20.19 | 156,788 | -0.49(-2.37%) |
Jan 05, 2017 | 20.90 | 20.90 | 20.28 | 20.68 | 209,716 | -0.45(-2.11%) |
Jan 04, 2017 | 20.68 | 21.44 | 20.61 | 21.12 | 411,786 | +0.58(+2.82%) |
Jan 03, 2017 | 20.81 | 20.86 | 20.23 | 20.55 | 308,452 | +0.13(+0.66%) |
Dec 30, 2016 | 20.41 | 20.41 | 20.41 | 0 | -0.22(-1.08%) | |
Dec 29, 2016 | 20.72 | 20.99 | 20.19 | 20.63 | 183,780 | -0.04(-0.22%) |
Dec 28, 2016 | 21.04 | 21.04 | 20.41 | 20.68 | 272,145 | -0.31(-1.49%) |
Dec 27, 2016 | 20.68 | 21.26 | 20.63 | 20.99 | 124,835 | +0.36(+1.73%) |
Dec 23, 2016 | 20.63 | 20.63 | 20.63 | 0 | -0.40(-1.91%) | |
Dec 22, 2016 | 21.39 | 21.66 | 20.95 | 21.04 | 599,993 | -0.36(-1.67%) |
Dec 21, 2016 | 21.35 | 21.57 | 20.99 | 21.39 | 357,174 | +0.09(+0.42%) |
Dec 20, 2016 | 20.46 | 21.37 | 20.37 | 21.30 | 275,079 | +0.98(+4.82%) |
Dec 19, 2016 | 20.10 | 20.59 | 19.97 | 20.32 | 184,773 | +0.31(+1.56%) |
Dec 16, 2016 | 19.97 | 20.28 | 19.88 | 20.01 | 675,949 | +0.13(+0.67%) |
Dec 15, 2016 | 19.61 | 20.10 | 19.56 | 19.88 | 213,035 | +0.40(+2.06%) |
Dec 14, 2016 | 19.74 | 19.74 | 19.25 | 19.48 | 244,423 | -0.22(-1.13%) |
Dec 13, 2016 | 19.92 | 19.97 | 19.41 | 19.70 | 220,570 | -0.09(-0.45%) |
Dec 12, 2016 | 20.32 | 20.50 | 19.43 | 19.79 | 306,425 | -0.62(-3.05%) |
Dec 09, 2016 | 20.99 | 21.12 | 20.32 | 20.41 | 275,215 | -0.62(-2.96%) |
Dec 08, 2016 | 20.68 | 21.12 | 20.45 | 21.03 | 459,581 | +0.49(+2.38%) |
Dec 07, 2016 | 19.97 | 20.59 | 19.79 | 20.54 | 273,123 | +0.62(+3.13%) |
Dec 06, 2016 | 19.74 | 20.01 | 19.61 | 19.92 | 436,489 | +0.36(+1.82%) |
Dec 05, 2016 | 18.85 | 19.70 | 18.85 | 19.57 | 315,072 | +0.93(+5.01%) |
Dec 02, 2016 | 19.16 | 19.16 | 18.50 | 18.63 | 143,036 | -0.44(-2.33%) |
Dec 01, 2016 | 18.76 | 19.70 | 18.76 | 19.08 | 369,789 | +0.27(+1.42%) |
Nov 30, 2016 | 18.54 | 18.96 | 18.36 | 18.81 | 235,178 | +0.31(+1.68%) |
Nov 29, 2016 | 18.76 | 18.96 | 18.36 | 18.50 | 196,347 | -0.18(-0.95%) |
Nov 28, 2016 | 18.81 | 19.25 | 18.45 | 18.68 | 306,648 | -0.13(-0.71%) |
Nov 25, 2016 | 18.99 | 19.03 | 18.76 | 18.81 | 106,656 | -0.09(-0.47%) |
Nov 23, 2016 | 18.90 | 18.90 | 18.90 | 0 | -0.04(-0.23%) | |
Nov 22, 2016 | 18.59 | 19.21 | 18.59 | 18.94 | 217,574 | +0.44(+2.40%) |
Nov 21, 2016 | 18.41 | 18.68 | 18.19 | 18.50 | 248,466 | +0.18(+0.97%) |
Nov 18, 2016 | 18.10 | 18.41 | 17.83 | 18.32 | 216,073 | +0.13(+0.73%) |
Nov 17, 2016 | 18.19 | 18.41 | 17.96 | 18.19 | 236,748 | +0.00(+0.00%) |
Nov 16, 2016 | 18.10 | 18.50 | 17.88 | 18.19 | 195,078 | -0.04(-0.24%) |
Nov 15, 2016 | 18.41 | 18.45 | 17.56 | 18.23 | 269,680 | -0.27(-1.44%) |
Nov 14, 2016 | 17.30 | 18.50 | 17.30 | 18.50 | 428,764 | +1.38(+8.05%) |
Nov 11, 2016 | 17.12 | 17.25 | 16.72 | 17.12 | 418,712 | +0.13(+0.79%) |
Nov 10, 2016 | 16.59 | 17.16 | 16.45 | 16.99 | 661,098 | +0.71(+4.37%) |
Nov 09, 2016 | 14.85 | 16.32 | 14.81 | 16.27 | 577,348 | +1.07(+7.02%) |
Nov 08, 2016 | 15.43 | 15.43 | 15.12 | 15.21 | 170,831 | -0.18(-1.16%) |
Nov 07, 2016 | 15.30 | 15.43 | 15.03 | 15.39 | 468,192 | +0.36(+2.37%) |
Nov 04, 2016 | 14.99 | 15.25 | 14.90 | 15.03 | 399,201 | +0.00(+0.00%) |
Nov 03, 2016 | 15.03 | 15.16 | 14.94 | 15.03 | 337,732 | +0.00(+0.00%) |
Nov 02, 2016 | 14.94 | 15.30 | 14.81 | 15.03 | 383,812 | -0.04(-0.30%) |
Nov 01, 2016 | 14.99 | 15.70 | 14.76 | 15.07 | 468,608 | -0.84(-5.31%) |
Oct 31, 2016 | 15.96 | 16.01 | 15.74 | 15.92 | 188,722 | +0.00(+0.00%) |
Oct 28, 2016 | 15.74 | 16.10 | 15.56 | 15.92 | 113,158 | +0.13(+0.85%) |
Oct 27, 2016 | 16.23 | 16.23 | 15.70 | 15.79 | 124,079 | -0.36(-2.20%) |
Oct 26, 2016 | 16.10 | 16.36 | 16.01 | 16.14 | 123,507 | -0.09(-0.55%) |
Oct 25, 2016 | 16.41 | 16.41 | 15.92 | 16.23 | 218,304 | -0.31(-1.88%) |
Oct 24, 2016 | 16.41 | 16.65 | 16.32 | 16.54 | 144,728 | +0.31(+1.92%) |
Oct 21, 2016 | 16.36 | 16.54 | 16.19 | 16.23 | 235,548 | -0.27(-1.62%) |
Oct 20, 2016 | 16.85 | 16.94 | 16.27 | 16.50 | 644,029 | -0.58(-3.39%) |
Oct 19, 2016 | 16.81 | 17.12 | 16.63 | 17.08 | 214,372 | +0.22(+1.32%) |
Oct 18, 2016 | 17.16 | 17.16 | 16.72 | 16.85 | 294,317 | -0.09(-0.52%) |
Oct 17, 2016 | 16.81 | 17.03 | 16.76 | 16.94 | 135,139 | +0.12(+0.69%) |
Oct 14, 2016 | 16.77 | 16.97 | 16.61 | 16.83 | 316,501 | +0.10(+0.58%) |
Oct 13, 2016 | 16.90 | 16.99 | 16.51 | 16.73 | 367,004 | -0.30(-1.78%) |
Oct 12, 2016 | 16.90 | 17.10 | 16.90 | 17.03 | 179,614 | +0.07(+0.42%) |
Oct 11, 2016 | 17.24 | 17.24 | 16.89 | 16.96 | 251,667 | -0.28(-1.65%) |
Oct 10, 2016 | 17.22 | 17.38 | 17.13 | 17.24 | 245,958 | +0.12(+0.67%) |
Oct 07, 2016 | 17.12 | 17.13 | 16.88 | 17.13 | 214,166 | +0.05(+0.31%) |
Oct 06, 2016 | 17.24 | 17.36 | 16.97 | 17.08 | 166,999 | -0.18(-1.03%) |
Oct 05, 2016 | 16.98 | 17.33 | 16.98 | 17.25 | 169,697 | +0.35(+2.05%) |
Oct 04, 2016 | 16.90 | 17.04 | 16.77 | 16.91 | 344,931 | +0.10(+0.58%) |
Oct 03, 2016 | 16.64 | 16.82 | 16.49 | 16.81 | 325,018 | +0.09(+0.53%) |
Sep 30, 2016 | 16.50 | 16.82 | 16.30 | 16.72 | 274,389 | +0.36(+2.17%) |
Sep 29, 2016 | 16.35 | 16.59 | 16.27 | 16.36 | 371,370 | +0.05(+0.33%) |
Sep 28, 2016 | 16.35 | 16.52 | 15.98 | 16.31 | 306,423 | -0.03(-0.16%) |
Sep 27, 2016 | 16.19 | 16.40 | 16.19 | 16.34 | 282,896 | +0.11(+0.66%) |
Sep 26, 2016 | 16.15 | 16.30 | 16.15 | 16.23 | 511,161 | -0.03(-0.16%) |
Sep 23, 2016 | 15.91 | 16.28 | 15.84 | 16.26 | 289,949 | +0.30(+1.90%) |
Sep 22, 2016 | 15.63 | 16.01 | 15.56 | 15.95 | 222,653 | +0.48(+3.10%) |
Sep 21, 2016 | 15.45 | 15.54 | 15.26 | 15.47 | 167,845 | +0.09(+0.58%) |
Sep 20, 2016 | 15.42 | 15.44 | 15.18 | 15.39 | 231,342 | +0.04(+0.29%) |
Sep 19, 2016 | 15.52 | 15.61 | 15.28 | 15.34 | 145,482 | -0.05(-0.35%) |
Sep 16, 2016 | 15.60 | 15.68 | 15.26 | 15.39 | 552,247 | -0.28(-1.76%) |
Sep 15, 2016 | 15.41 | 15.76 | 15.33 | 15.67 | 207,159 | +0.20(+1.32%) |
Sep 14, 2016 | 15.56 | 15.70 | 15.36 | 15.47 | 251,256 | -0.11(-0.69%) |
Sep 13, 2016 | 15.37 | 15.64 | 15.31 | 15.57 | 362,278 | +0.03(+0.17%) |
Sep 12, 2016 | 15.02 | 15.56 | 14.99 | 15.55 | 443,802 | +0.39(+2.57%) |
Sep 09, 2016 | 15.53 | 15.53 | 15.16 | 15.16 | 381,006 | -0.52(-3.34%) |
Sep 08, 2016 | 15.74 | 15.83 | 15.63 | 15.68 | 246,762 | -0.12(-0.79%) |
Sep 07, 2016 | 15.21 | 15.85 | 15.14 | 15.80 | 709,262 | +0.61(+4.03%) |
Sep 06, 2016 | 15.20 | 15.27 | 15.01 | 15.19 | 338,743 | +0.02(+0.12%) |
Sep 02, 2016 | 15.16 | 15.17 | 15.17 | 15.17 | 457,943 | +0.10(+0.65%) |
Sep 01, 2016 | 15.10 | 15.26 | 15.00 | 15.08 | 289,584 | -0.04(-0.23%) |
Aug 31, 2016 | 15.12 | 15.24 | 14.99 | 15.11 | 579,808 | +0.03(+0.18%) |
Aug 30, 2016 | 15.06 | 15.20 | 14.86 | 15.08 | 669,915 | -0.04(-0.29%) |
Aug 29, 2016 | 15.05 | 15.17 | 14.96 | 15.13 | 568,031 | +0.08(+0.53%) |
Aug 26, 2016 | 15.58 | 15.58 | 15.00 | 15.05 | 383,973 | -0.38(-2.47%) |
Aug 25, 2016 | 15.39 | 15.61 | 14.96 | 15.43 | 883,295 | +0.53(+3.57%) |
Aug 24, 2016 | 14.92 | 15.06 | 14.90 | 14.90 | 352,159 | -0.04(-0.30%) |
Aug 23, 2016 | 15.07 | 15.10 | 14.90 | 14.94 | 253,870 | +0.02(+0.12%) |
Aug 22, 2016 | 14.82 | 14.96 | 14.80 | 14.92 | 541,193 | +0.10(+0.66%) |
Aug 19, 2016 | 14.90 | 15.02 | 14.76 | 14.83 | 251,430 | -0.12(-0.77%) |
Aug 18, 2016 | 15.09 | 15.14 | 14.82 | 14.94 | 256,374 | -0.06(-0.41%) |
Aug 17, 2016 | 15.29 | 15.31 | 14.87 | 15.00 | 314,005 | -0.38(-2.48%) |
Aug 16, 2016 | 15.49 | 15.68 | 15.28 | 15.39 | 146,328 | -0.15(-0.97%) |
Aug 15, 2016 | 15.43 | 15.62 | 15.38 | 15.54 | 144,410 | +0.16(+1.04%) |
Aug 12, 2016 | 15.44 | 15.56 | 15.26 | 15.38 | 269,092 | -0.11(-0.69%) |
Aug 11, 2016 | 15.08 | 15.54 | 15.07 | 15.48 | 474,893 | +0.47(+3.13%) |
Aug 10, 2016 | 15.08 | 15.16 | 14.96 | 15.01 | 348,361 | -0.06(-0.41%) |
Aug 09, 2016 | 15.30 | 15.39 | 15.00 | 15.08 | 364,155 | -0.27(-1.73%) |
Aug 08, 2016 | 15.44 | 15.86 | 15.21 | 15.34 | 373,977 | -0.04(-0.29%) |
Aug 05, 2016 | 15.31 | 15.63 | 15.31 | 15.39 | 356,224 | +0.21(+1.40%) |
Aug 04, 2016 | 15.11 | 15.36 | 15.08 | 15.17 | 425,724 | +0.04(+0.23%) |
Aug 03, 2016 | 14.86 | 15.14 | 14.66 | 15.14 | 373,297 | +0.17(+1.13%) |
Aug 02, 2016 | 15.86 | 15.86 | 14.92 | 14.97 | 497,768 | -0.90(-5.70%) |
Aug 01, 2016 | 16.03 | 16.22 | 15.71 | 15.87 | 350,001 | -0.25(-1.54%) |
Jul 29, 2016 | 16.02 | 16.30 | 15.99 | 16.12 | 457,180 | +0.06(+0.39%) |
Jul 28, 2016 | 16.15 | 16.32 | 16.03 | 16.06 | 653,696 | -0.12(-0.71%) |
Jul 27, 2016 | 16.65 | 16.69 | 16.08 | 16.18 | 422,037 | -0.57(-3.39%) |
Jul 26, 2016 | 16.96 | 16.96 | 16.36 | 16.74 | 367,014 | -0.27(-1.62%) |
Jul 25, 2016 | 16.84 | 17.07 | 16.77 | 17.02 | 387,449 | +0.17(+1.00%) |
Jul 22, 2016 | 16.88 | 16.88 | 16.61 | 16.85 | 345,225 | +0.04(+0.26%) |
Jul 21, 2016 | 16.78 | 17.12 | 16.78 | 16.80 | 174,952 | +0.03(+0.16%) |
Jul 20, 2016 | 16.55 | 16.82 | 16.40 | 16.78 | 170,939 | +0.34(+2.05%) |
Jul 19, 2016 | 16.65 | 16.68 | 16.35 | 16.44 | 197,921 | -0.20(-1.23%) |
Jul 18, 2016 | 16.56 | 16.76 | 16.48 | 16.65 | 407,488 | +0.14(+0.86%) |
Jul 15, 2016 | 16.65 | 16.69 | 16.47 | 16.50 | 186,150 | -0.06(-0.37%) |
Jul 14, 2016 | 16.62 | 16.80 | 16.53 | 16.57 | 227,780 | +0.14(+0.86%) |
Jul 13, 2016 | 16.60 | 16.60 | 16.26 | 16.42 | 238,864 | -0.13(-0.80%) |
Jul 12, 2016 | 16.39 | 16.77 | 16.39 | 16.56 | 278,490 | +0.31(+1.91%) |
Jul 11, 2016 | 16.34 | 16.48 | 16.11 | 16.25 | 458,827 | +0.06(+0.38%) |
Jul 08, 2016 | 15.39 | 16.25 | 15.20 | 16.18 | 280,477 | +0.98(+6.48%) |
Jul 07, 2016 | 15.16 | 15.55 | 15.06 | 15.20 | 231,971 | +0.07(+0.47%) |
Jul 06, 2016 | 14.81 | 15.15 | 14.55 | 15.13 | 234,694 | +0.34(+2.28%) |
Jul 05, 2016 | 15.51 | 15.51 | 14.61 | 14.79 | 214,465 | -0.82(-5.23%) |
Jul 01, 2016 | 15.24 | 15.61 | 15.61 | 15.61 | 258,008 | +0.43(+2.86%) |
Jun 30, 2016 | 15.11 | 15.19 | 14.84 | 15.17 | 335,285 | +0.08(+0.53%) |
Jun 29, 2016 | 14.69 | 15.16 | 14.66 | 15.09 | 263,739 | +0.51(+3.53%) |
Jun 28, 2016 | 14.50 | 14.70 | 14.30 | 14.58 | 455,527 | +0.26(+1.80%) |
Jun 27, 2016 | 15.02 | 15.32 | 14.26 | 14.32 | 407,198 | -0.91(-6.00%) |
Jun 24, 2016 | 15.00 | 15.35 | 14.73 | 15.24 | 724,245 | -0.35(-2.28%) |
Jun 23, 2016 | 15.13 | 15.61 | 15.13 | 15.59 | 282,911 | +0.63(+4.21%) |
Jun 22, 2016 | 15.31 | 15.44 | 14.93 | 14.96 | 288,836 | -0.36(-2.37%) |
Jun 21, 2016 | 15.78 | 15.89 | 15.17 | 15.32 | 401,021 | -0.60(-3.79%) |
Jun 20, 2016 | 15.80 | 16.13 | 15.71 | 15.93 | 266,706 | +0.34(+2.16%) |
Jun 17, 2016 | 15.22 | 15.68 | 15.16 | 15.59 | 757,833 | +0.41(+2.69%) |
Jun 16, 2016 | 14.99 | 15.21 | 14.63 | 15.18 | 319,403 | +0.08(+0.53%) |
Jun 15, 2016 | 14.95 | 15.40 | 14.86 | 15.10 | 349,183 | +0.22(+1.49%) |
Jun 14, 2016 | 14.72 | 14.93 | 14.67 | 14.88 | 557,853 | +0.04(+0.30%) |
Jun 13, 2016 | 14.80 | 14.89 | 14.48 | 14.84 | 747,975 | -0.04(-0.30%) |
Jun 10, 2016 | 14.82 | 14.91 | 14.46 | 14.88 | 1,086,511 | -0.19(-1.29%) |
Jun 09, 2016 | 15.47 | 15.47 | 14.81 | 15.07 | 590,631 | -0.45(-2.90%) |
Jun 08, 2016 | 15.58 | 15.67 | 15.37 | 15.53 | 283,531 | +0.03(+0.17%) |
Jun 07, 2016 | 15.10 | 15.52 | 15.08 | 15.50 | 294,329 | +0.40(+2.63%) |
Jun 06, 2016 | 14.97 | 15.14 | 14.77 | 15.10 | 281,760 | +0.11(+0.71%) |
Jun 03, 2016 | 15.47 | 15.47 | 14.89 | 15.00 | 360,153 | -0.46(-2.98%) |
Jun 02, 2016 | 15.60 | 15.73 | 15.31 | 15.46 | 303,894 | -0.18(-1.13%) |