Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.50 | 27.40 | 25.79 | 27.21 | 131,053 | +0.88(+3.32%) |
May 30, 2017 | 26.29 | 26.48 | 26.10 | 26.33 | 266,734 | -0.05(-0.18%) |
May 26, 2017 | 26.14 | 26.48 | 25.95 | 26.38 | 184,709 | +0.24(+0.91%) |
May 25, 2017 | 26.43 | 26.48 | 26.05 | 26.14 | 194,596 | -0.24(-0.90%) |
May 24, 2017 | 26.76 | 27.25 | 26.19 | 26.38 | 213,890 | -0.28(-1.07%) |
May 23, 2017 | 26.38 | 26.76 | 26.19 | 26.67 | 185,108 | +0.52(+2.00%) |
May 22, 2017 | 26.14 | 26.26 | 26.00 | 26.14 | 133,991 | +0.05(+0.18%) |
May 19, 2017 | 26.14 | 26.38 | 26.00 | 26.10 | 217,872 | -0.05(-0.18%) |
May 18, 2017 | 26.33 | 26.59 | 26.00 | 26.14 | 236,185 | -0.38(-1.43%) |
May 17, 2017 | 27.38 | 27.66 | 26.52 | 26.52 | 195,101 | -1.38(-4.93%) |
May 16, 2017 | 28.04 | 28.09 | 27.42 | 27.90 | 208,925 | -0.19(-0.68%) |
May 15, 2017 | 28.18 | 28.23 | 28.04 | 28.09 | 142,975 | +0.19(+0.68%) |
May 12, 2017 | 28.14 | 28.28 | 27.76 | 27.90 | 171,298 | -0.38(-1.34%) |
May 11, 2017 | 27.95 | 28.37 | 27.52 | 28.28 | 269,642 | +0.19(+0.68%) |
May 10, 2017 | 28.66 | 28.80 | 27.95 | 28.09 | 306,710 | -0.71(-2.47%) |
May 09, 2017 | 29.18 | 29.28 | 28.71 | 28.80 | 256,253 | -0.28(-0.98%) |
May 08, 2017 | 29.09 | 29.65 | 28.85 | 29.09 | 461,106 | +0.00(+0.00%) |
May 05, 2017 | 29.37 | 29.61 | 28.80 | 29.09 | 421,506 | -0.14(-0.49%) |
May 04, 2017 | 26.57 | 30.03 | 26.57 | 29.23 | 599,490 | +3.42(+13.24%) |
May 03, 2017 | 25.81 | 25.86 | 25.10 | 25.81 | 241,441 | -0.28(-1.09%) |
May 02, 2017 | 26.52 | 26.57 | 25.81 | 26.10 | 317,172 | -0.28(-1.08%) |
May 01, 2017 | 26.24 | 26.81 | 25.91 | 26.38 | 263,768 | +0.19(+0.72%) |
Apr 28, 2017 | 26.05 | 26.57 | 25.95 | 26.19 | 199,874 | +0.09(+0.36%) |
Apr 27, 2017 | 26.05 | 26.29 | 25.72 | 26.10 | 242,416 | +0.05(+0.18%) |
Apr 26, 2017 | 25.62 | 26.24 | 25.53 | 26.05 | 304,304 | +0.57(+2.23%) |
Apr 25, 2017 | 25.15 | 25.81 | 24.04 | 25.48 | 248,520 | +0.52(+2.09%) |
Apr 24, 2017 | 24.96 | 25.24 | 24.86 | 24.96 | 117,156 | +0.47(+1.94%) |
Apr 21, 2017 | 24.72 | 24.86 | 24.44 | 24.48 | 126,040 | -0.24(-0.96%) |
Apr 20, 2017 | 24.39 | 24.82 | 24.29 | 24.72 | 190,693 | +0.52(+2.16%) |
Apr 19, 2017 | 24.44 | 24.63 | 24.15 | 24.20 | 143,386 | -0.09(-0.39%) |
Apr 18, 2017 | 24.10 | 24.39 | 23.87 | 24.29 | 134,388 | +0.09(+0.39%) |
Apr 17, 2017 | 24.01 | 24.20 | 23.53 | 24.20 | 179,598 | +0.43(+1.80%) |
Apr 13, 2017 | 23.87 | 24.29 | 23.77 | 23.77 | 222,950 | -0.24(-0.99%) |
Apr 12, 2017 | 24.06 | 24.27 | 23.63 | 24.01 | 205,946 | -0.19(-0.78%) |
Apr 11, 2017 | 23.87 | 24.44 | 23.81 | 24.20 | 81,478 | +0.28(+1.19%) |
Apr 10, 2017 | 23.82 | 24.25 | 23.72 | 23.91 | 171,468 | +0.09(+0.40%) |
Apr 07, 2017 | 23.68 | 23.96 | 23.39 | 23.82 | 189,165 | +0.05(+0.20%) |
Apr 06, 2017 | 23.68 | 24.10 | 23.30 | 23.77 | 136,526 | +0.09(+0.40%) |
Apr 05, 2017 | 24.34 | 24.34 | 23.30 | 23.68 | 319,815 | -0.28(-1.19%) |
Apr 04, 2017 | 24.01 | 24.29 | 23.72 | 23.96 | 424,508 | -0.12(-0.49%) |
Apr 03, 2017 | 23.91 | 24.10 | 23.39 | 24.08 | 255,809 | +0.17(+0.69%) |
Mar 31, 2017 | 23.68 | 24.44 | 23.58 | 23.91 | 351,241 | +0.38(+1.61%) |
Mar 30, 2017 | 23.39 | 23.63 | 23.01 | 23.53 | 264,574 | +0.19(+0.81%) |
Mar 29, 2017 | 22.63 | 23.39 | 22.44 | 23.34 | 191,585 | +0.62(+2.71%) |
Mar 28, 2017 | 22.30 | 22.96 | 21.64 | 22.73 | 117,368 | +0.33(+1.48%) |
Mar 27, 2017 | 22.49 | 22.68 | 22.02 | 22.40 | 109,241 | -0.57(-2.48%) |
Mar 24, 2017 | 22.96 | 23.25 | 22.82 | 22.96 | 140,017 | +0.00(+0.00%) |
Mar 23, 2017 | 22.35 | 23.63 | 22.11 | 22.96 | 145,154 | +0.57(+2.54%) |
Mar 22, 2017 | 22.82 | 22.92 | 22.07 | 22.40 | 152,647 | -0.43(-1.87%) |
Mar 21, 2017 | 23.58 | 23.82 | 22.82 | 22.82 | 244,814 | -0.62(-2.63%) |
Mar 20, 2017 | 22.82 | 23.82 | 22.58 | 23.44 | 304,611 | +0.47(+2.07%) |
Mar 17, 2017 | 21.40 | 23.06 | 21.40 | 22.96 | 365,651 | +1.57(+7.32%) |
Mar 16, 2017 | 21.83 | 22.06 | 21.26 | 21.40 | 183,843 | -0.33(-1.53%) |
Mar 15, 2017 | 21.30 | 21.83 | 21.21 | 21.73 | 103,368 | +0.43(+2.00%) |
Mar 14, 2017 | 21.35 | 21.59 | 21.02 | 21.30 | 109,692 | +0.00(+0.00%) |
Mar 13, 2017 | 21.30 | 21.64 | 21.26 | 21.30 | 171,927 | +0.09(+0.45%) |
Mar 10, 2017 | 20.97 | 21.40 | 20.73 | 21.21 | 222,022 | +0.47(+2.29%) |
Mar 09, 2017 | 21.35 | 21.35 | 20.64 | 20.73 | 212,219 | -0.47(-2.24%) |
Mar 08, 2017 | 21.40 | 21.45 | 21.11 | 21.21 | 107,634 | -0.19(-0.89%) |
Mar 07, 2017 | 21.35 | 21.78 | 21.35 | 21.40 | 127,756 | +0.09(+0.45%) |
Mar 06, 2017 | 21.26 | 21.73 | 21.02 | 21.30 | 319,479 | -0.19(-0.88%) |
Mar 03, 2017 | 20.69 | 22.02 | 20.69 | 21.49 | 266,415 | +1.00(+4.86%) |
Mar 02, 2017 | 20.64 | 21.26 | 20.26 | 20.50 | 275,066 | +0.85(+4.35%) |
Mar 01, 2017 | 19.64 | 20.04 | 19.45 | 19.64 | 249,017 | +0.57(+2.98%) |
Feb 28, 2017 | 19.22 | 19.64 | 18.88 | 19.07 | 186,647 | -0.24(-1.23%) |
Feb 27, 2017 | 19.07 | 19.51 | 18.98 | 19.31 | 231,928 | +0.19(+0.99%) |
Feb 24, 2017 | 18.50 | 19.12 | 18.36 | 19.12 | 113,106 | +0.57(+3.07%) |
Feb 23, 2017 | 19.22 | 19.22 | 18.31 | 18.55 | 92,177 | -0.57(-2.98%) |
Feb 22, 2017 | 19.07 | 19.22 | 19.03 | 19.12 | 58,562 | -0.09(-0.49%) |
Feb 21, 2017 | 19.12 | 19.26 | 18.94 | 19.22 | 98,551 | +0.24(+1.25%) |
Feb 17, 2017 | 18.98 | 18.98 | 18.98 | 0 | -0.05(-0.25%) | |
Feb 16, 2017 | 19.22 | 19.55 | 18.74 | 19.03 | 154,194 | -0.24(-1.23%) |
Feb 15, 2017 | 19.12 | 19.31 | 19.06 | 19.26 | 71,690 | +0.11(+0.59%) |
Feb 14, 2017 | 19.24 | 19.39 | 19.01 | 19.15 | 117,445 | -0.24(-1.22%) |
Feb 13, 2017 | 19.34 | 19.48 | 19.20 | 19.39 | 124,520 | +0.28(+1.49%) |
Feb 10, 2017 | 19.15 | 19.29 | 18.87 | 19.10 | 92,612 | +0.09(+0.50%) |
Feb 09, 2017 | 18.44 | 19.06 | 18.30 | 19.01 | 92,564 | +0.61(+3.34%) |
Feb 08, 2017 | 18.44 | 18.68 | 18.20 | 18.39 | 133,030 | -0.24(-1.27%) |
Feb 07, 2017 | 18.63 | 18.82 | 18.25 | 18.63 | 66,753 | +0.05(+0.25%) |
Feb 06, 2017 | 18.30 | 18.68 | 18.16 | 18.58 | 93,858 | +0.14(+0.77%) |
Feb 03, 2017 | 18.06 | 18.49 | 17.73 | 18.44 | 79,948 | +0.66(+3.72%) |
Feb 02, 2017 | 17.87 | 18.16 | 17.59 | 17.78 | 125,275 | -0.14(-0.79%) |
Feb 01, 2017 | 18.49 | 18.77 | 17.87 | 17.92 | 89,326 | -0.38(-2.07%) |
Jan 31, 2017 | 18.54 | 18.54 | 18.06 | 18.30 | 99,809 | -0.19(-1.02%) |
Jan 30, 2017 | 18.68 | 18.68 | 18.06 | 18.49 | 115,881 | -0.47(-2.49%) |
Jan 27, 2017 | 18.63 | 19.06 | 18.35 | 18.96 | 96,551 | +0.24(+1.26%) |
Jan 26, 2017 | 19.06 | 19.06 | 18.49 | 18.72 | 112,808 | -0.28(-1.49%) |
Jan 25, 2017 | 18.39 | 19.29 | 18.39 | 19.01 | 290,223 | +0.80(+4.42%) |
Jan 24, 2017 | 17.26 | 18.25 | 17.26 | 18.20 | 113,228 | +1.04(+6.06%) |
Jan 23, 2017 | 16.97 | 17.26 | 16.79 | 17.16 | 141,916 | +0.09(+0.55%) |
Jan 20, 2017 | 17.21 | 17.54 | 16.97 | 17.07 | 178,123 | -0.09(-0.55%) |
Jan 19, 2017 | 17.45 | 17.54 | 16.83 | 17.16 | 79,763 | -0.24(-1.36%) |
Jan 18, 2017 | 16.97 | 17.50 | 16.97 | 17.40 | 114,763 | +0.57(+3.37%) |
Jan 17, 2017 | 17.50 | 17.50 | 16.74 | 16.83 | 173,276 | -0.85(-4.81%) |
Jan 13, 2017 | 17.68 | 17.68 | 17.68 | 0 | +0.19(+1.08%) | |
Jan 12, 2017 | 18.58 | 18.58 | 17.38 | 17.50 | 105,556 | -0.99(-5.37%) |
Jan 11, 2017 | 18.20 | 18.68 | 18.11 | 18.49 | 115,284 | +0.28(+1.56%) |
Jan 10, 2017 | 17.78 | 18.35 | 17.73 | 18.20 | 116,055 | +0.52(+2.94%) |
Jan 09, 2017 | 18.16 | 18.16 | 17.64 | 17.68 | 143,563 | -0.47(-2.60%) |
Jan 06, 2017 | 18.82 | 18.82 | 18.06 | 18.16 | 142,810 | -0.52(-2.78%) |
Jan 05, 2017 | 19.24 | 19.27 | 18.54 | 18.68 | 164,781 | -0.61(-3.19%) |
Jan 04, 2017 | 18.87 | 19.58 | 18.72 | 19.29 | 193,904 | +0.57(+3.03%) |
Jan 03, 2017 | 18.30 | 18.82 | 18.16 | 18.72 | 156,333 | +0.71(+3.94%) |
Dec 30, 2016 | 18.02 | 18.02 | 18.02 | 0 | -0.19(-1.04%) | |
Dec 29, 2016 | 18.30 | 18.39 | 18.06 | 18.20 | 95,489 | -0.09(-0.52%) |
Dec 28, 2016 | 18.54 | 18.63 | 18.02 | 18.30 | 67,628 | -0.24(-1.28%) |
Dec 27, 2016 | 18.68 | 18.96 | 18.35 | 18.54 | 70,929 | -0.14(-0.76%) |
Dec 23, 2016 | 18.68 | 18.68 | 18.68 | 0 | +0.19(+1.02%) | |
Dec 22, 2016 | 18.39 | 18.54 | 17.87 | 18.49 | 153,931 | +0.14(+0.77%) |
Dec 21, 2016 | 17.97 | 18.91 | 17.54 | 18.35 | 256,137 | +0.76(+4.30%) |
Dec 20, 2016 | 17.59 | 17.68 | 17.19 | 17.59 | 93,058 | +0.14(+0.81%) |
Dec 19, 2016 | 17.26 | 17.50 | 16.88 | 17.45 | 93,273 | +0.24(+1.37%) |
Dec 16, 2016 | 17.40 | 17.68 | 17.12 | 17.21 | 185,208 | -0.09(-0.55%) |
Dec 15, 2016 | 16.97 | 17.64 | 16.74 | 17.31 | 119,533 | +0.33(+1.95%) |
Dec 14, 2016 | 16.74 | 17.35 | 16.60 | 16.97 | 97,353 | +0.19(+1.13%) |
Dec 13, 2016 | 17.40 | 17.40 | 16.64 | 16.79 | 114,967 | -0.47(-2.74%) |
Dec 12, 2016 | 17.54 | 17.54 | 16.83 | 17.26 | 151,628 | -0.14(-0.82%) |
Dec 09, 2016 | 17.54 | 17.54 | 17.21 | 17.40 | 108,872 | +0.05(+0.27%) |
Dec 08, 2016 | 17.12 | 17.45 | 16.93 | 17.35 | 126,723 | +0.38(+2.23%) |
Dec 07, 2016 | 16.60 | 17.05 | 16.50 | 16.97 | 90,608 | +0.47(+2.87%) |
Dec 06, 2016 | 16.45 | 16.55 | 16.22 | 16.50 | 141,168 | +0.05(+0.29%) |
Dec 05, 2016 | 16.27 | 16.69 | 15.99 | 16.45 | 67,996 | +0.38(+2.35%) |
Dec 02, 2016 | 16.12 | 16.22 | 15.84 | 16.08 | 111,828 | -0.14(-0.87%) |
Dec 01, 2016 | 16.27 | 16.69 | 16.12 | 16.22 | 146,221 | +0.19(+1.18%) |
Nov 30, 2016 | 16.60 | 16.93 | 16.03 | 16.03 | 105,044 | -0.31(-1.91%) |
Nov 29, 2016 | 16.48 | 16.69 | 15.97 | 16.34 | 115,773 | -0.14(-0.86%) |
Nov 28, 2016 | 16.67 | 17.14 | 16.39 | 16.48 | 297,726 | -0.38(-2.23%) |
Nov 25, 2016 | 16.77 | 17.05 | 16.62 | 16.86 | 83,793 | +0.19(+1.13%) |
Nov 23, 2016 | 16.67 | 16.67 | 16.67 | 0 | +0.19(+1.14%) | |
Nov 22, 2016 | 16.58 | 16.81 | 16.44 | 16.48 | 146,808 | +0.05(+0.29%) |
Nov 21, 2016 | 16.44 | 16.77 | 16.19 | 16.44 | 152,249 | +0.24(+1.45%) |
Nov 18, 2016 | 15.87 | 16.34 | 15.63 | 16.20 | 252,592 | +0.47(+2.99%) |
Nov 17, 2016 | 15.68 | 16.11 | 15.54 | 15.73 | 249,306 | +0.24(+1.52%) |
Nov 16, 2016 | 15.54 | 15.63 | 15.40 | 15.49 | 169,690 | -0.05(-0.30%) |
Nov 15, 2016 | 15.31 | 15.73 | 15.31 | 15.54 | 206,784 | +0.09(+0.61%) |
Nov 14, 2016 | 15.87 | 16.29 | 15.07 | 15.45 | 349,112 | -0.24(-1.50%) |
Nov 11, 2016 | 15.59 | 16.25 | 15.54 | 15.68 | 400,873 | +0.09(+0.60%) |
Nov 10, 2016 | 14.79 | 15.73 | 14.74 | 15.59 | 287,608 | +1.06(+7.29%) |
Nov 09, 2016 | 13.61 | 14.60 | 13.47 | 14.53 | 247,128 | +0.87(+6.38%) |
Nov 08, 2016 | 13.47 | 13.85 | 13.45 | 13.66 | 179,431 | +0.14(+1.04%) |
Nov 07, 2016 | 13.00 | 13.99 | 13.00 | 13.52 | 258,334 | +0.66(+5.13%) |
Nov 04, 2016 | 13.19 | 13.55 | 12.64 | 12.86 | 365,586 | -0.66(-4.88%) |
Nov 03, 2016 | 14.13 | 15.07 | 13.23 | 13.52 | 418,307 | -2.02(-13.03%) |
Nov 02, 2016 | 16.11 | 16.34 | 15.54 | 15.54 | 101,081 | -0.71(-4.35%) |
Nov 01, 2016 | 16.62 | 16.72 | 15.92 | 16.25 | 103,563 | -0.38(-2.27%) |
Oct 31, 2016 | 15.78 | 16.67 | 15.59 | 16.62 | 124,605 | +0.94(+6.01%) |
Oct 28, 2016 | 16.01 | 16.06 | 15.31 | 15.68 | 177,278 | -0.47(-2.92%) |
Oct 27, 2016 | 16.58 | 16.58 | 16.11 | 16.15 | 77,246 | -0.28(-1.72%) |
Oct 26, 2016 | 16.91 | 17.14 | 16.62 | 16.44 | 130,739 | -0.47(-2.79%) |
Oct 25, 2016 | 16.29 | 17.00 | 16.25 | 16.91 | 113,005 | +0.57(+3.46%) |
Oct 24, 2016 | 16.81 | 17.09 | 16.20 | 16.34 | 124,271 | -0.18(-1.08%) |
Oct 21, 2016 | 16.33 | 16.77 | 16.18 | 16.52 | 93,553 | -0.07(-0.40%) |
Oct 20, 2016 | 16.93 | 17.09 | 16.58 | 16.59 | 85,362 | -0.44(-2.60%) |
Oct 19, 2016 | 17.09 | 17.29 | 16.84 | 17.03 | 77,656 | +0.04(+0.22%) |
Oct 18, 2016 | 16.63 | 17.27 | 16.58 | 16.99 | 125,109 | +0.58(+3.56%) |
Oct 17, 2016 | 16.65 | 16.69 | 16.38 | 16.41 | 157,246 | -0.19(-1.13%) |
Oct 14, 2016 | 17.51 | 17.57 | 16.59 | 16.60 | 194,578 | -0.73(-4.24%) |
Oct 13, 2016 | 17.80 | 17.82 | 17.22 | 17.33 | 121,782 | -0.77(-4.27%) |
Oct 12, 2016 | 17.99 | 18.47 | 17.67 | 18.10 | 152,678 | +0.21(+1.16%) |
Oct 11, 2016 | 18.23 | 18.56 | 17.77 | 17.90 | 328,314 | -0.28(-1.53%) |
Oct 10, 2016 | 18.53 | 18.73 | 18.04 | 18.17 | 123,347 | -0.19(-1.05%) |
Oct 07, 2016 | 19.01 | 19.20 | 18.05 | 18.37 | 169,238 | -0.67(-3.51%) |
Oct 06, 2016 | 18.63 | 19.20 | 18.33 | 19.03 | 286,312 | +0.49(+2.64%) |
Oct 05, 2016 | 18.06 | 18.94 | 17.98 | 18.55 | 280,787 | +0.60(+3.36%) |
Oct 04, 2016 | 17.61 | 18.17 | 17.23 | 17.94 | 137,827 | +0.33(+1.87%) |
Oct 03, 2016 | 17.05 | 17.77 | 16.95 | 17.61 | 135,211 | +0.42(+2.47%) |
Sep 30, 2016 | 16.54 | 17.26 | 16.39 | 17.19 | 199,926 | +0.79(+4.83%) |
Sep 29, 2016 | 16.73 | 16.90 | 16.38 | 16.40 | 103,881 | -0.29(-1.75%) |
Sep 28, 2016 | 16.75 | 17.04 | 16.63 | 16.69 | 174,479 | +0.03(+0.17%) |
Sep 27, 2016 | 16.24 | 16.68 | 16.20 | 16.66 | 142,287 | +0.26(+1.61%) |
Sep 26, 2016 | 16.48 | 16.60 | 16.37 | 16.40 | 109,069 | -0.17(-1.02%) |
Sep 23, 2016 | 16.78 | 16.93 | 16.48 | 16.57 | 93,724 | -0.40(-2.33%) |
Sep 22, 2016 | 17.08 | 17.23 | 16.86 | 16.96 | 141,123 | +0.16(+0.95%) |
Sep 21, 2016 | 16.86 | 17.11 | 16.57 | 16.80 | 78,536 | +0.01(+0.06%) |
Sep 20, 2016 | 16.74 | 16.96 | 16.60 | 16.79 | 145,888 | +0.09(+0.56%) |
Sep 19, 2016 | 16.96 | 17.25 | 16.48 | 16.70 | 78,248 | -0.14(-0.84%) |
Sep 16, 2016 | 16.85 | 16.95 | 16.62 | 16.84 | 189,430 | -0.14(-0.83%) |
Sep 15, 2016 | 17.12 | 17.40 | 16.93 | 16.98 | 137,859 | -0.08(-0.44%) |
Sep 14, 2016 | 17.16 | 17.44 | 16.80 | 17.06 | 261,529 | -0.06(-0.33%) |
Sep 13, 2016 | 16.93 | 17.32 | 16.69 | 17.11 | 174,121 | -0.15(-0.87%) |
Sep 12, 2016 | 17.05 | 17.29 | 16.86 | 17.26 | 162,090 | -0.11(-0.65%) |
Sep 09, 2016 | 17.40 | 17.55 | 17.27 | 17.38 | 171,434 | -0.30(-1.70%) |
Sep 08, 2016 | 17.68 | 17.90 | 17.45 | 17.68 | 154,952 | -0.04(-0.21%) |
Sep 07, 2016 | 17.30 | 17.88 | 17.12 | 17.72 | 147,509 | +0.40(+2.28%) |
Sep 06, 2016 | 17.62 | 17.65 | 17.03 | 17.32 | 158,416 | -0.27(-1.55%) |
Sep 02, 2016 | 16.73 | 17.59 | 17.59 | 17.59 | 94,812 | +1.01(+6.08%) |
Sep 01, 2016 | 16.73 | 16.91 | 16.35 | 16.59 | 108,529 | -0.13(-0.79%) |
Aug 31, 2016 | 16.93 | 17.07 | 16.59 | 16.72 | 133,510 | -0.29(-1.69%) |
Aug 30, 2016 | 17.11 | 17.44 | 16.78 | 17.01 | 150,488 | -0.15(-0.85%) |
Aug 29, 2016 | 16.66 | 17.31 | 16.11 | 17.15 | 108,771 | +0.60(+3.63%) |
Aug 26, 2016 | 16.46 | 16.83 | 16.34 | 16.55 | 118,861 | +0.13(+0.80%) |
Aug 25, 2016 | 16.07 | 16.43 | 16.07 | 16.42 | 87,709 | +0.23(+1.45%) |
Aug 24, 2016 | 16.63 | 17.30 | 16.13 | 16.18 | 177,127 | -0.30(-1.82%) |
Aug 23, 2016 | 16.02 | 16.49 | 15.97 | 16.48 | 218,353 | +0.61(+3.84%) |
Aug 22, 2016 | 15.89 | 15.93 | 15.45 | 15.87 | 126,832 | -0.16(-0.99%) |
Aug 19, 2016 | 15.68 | 16.25 | 15.12 | 16.03 | 246,218 | +0.34(+2.15%) |
Aug 18, 2016 | 15.48 | 15.72 | 15.30 | 15.70 | 87,576 | +0.23(+1.52%) |
Aug 17, 2016 | 15.45 | 15.49 | 14.96 | 15.46 | 105,616 | +0.03(+0.18%) |
Aug 16, 2016 | 15.57 | 15.62 | 15.37 | 15.43 | 92,298 | -0.23(-1.50%) |
Aug 15, 2016 | 15.56 | 15.87 | 15.41 | 15.67 | 149,350 | +0.23(+1.46%) |
Aug 12, 2016 | 15.79 | 15.79 | 15.38 | 15.44 | 108,892 | -0.38(-2.43%) |
Aug 11, 2016 | 15.59 | 15.90 | 15.36 | 15.83 | 158,234 | +0.31(+2.00%) |
Aug 10, 2016 | 15.71 | 15.75 | 15.41 | 15.52 | 86,298 | -0.11(-0.72%) |
Aug 09, 2016 | 15.77 | 15.94 | 15.38 | 15.63 | 108,851 | -0.18(-1.13%) |
Aug 08, 2016 | 15.84 | 15.95 | 15.52 | 15.81 | 92,354 | -0.05(-0.30%) |
Aug 05, 2016 | 15.35 | 15.94 | 15.02 | 15.86 | 198,558 | +0.66(+4.32%) |
Aug 04, 2016 | 15.21 | 15.52 | 14.75 | 15.20 | 160,424 | +0.29(+1.95%) |
Aug 03, 2016 | 14.95 | 15.04 | 14.68 | 14.91 | 192,560 | -0.08(-0.50%) |
Aug 02, 2016 | 15.74 | 15.74 | 14.96 | 14.98 | 151,090 | -0.60(-3.85%) |
Aug 01, 2016 | 15.86 | 15.91 | 15.56 | 15.58 | 116,606 | -0.24(-1.54%) |
Jul 29, 2016 | 16.04 | 16.29 | 15.63 | 15.83 | 283,536 | -0.30(-1.86%) |
Jul 28, 2016 | 16.02 | 16.15 | 15.66 | 16.13 | 129,000 | +0.00(+0.00%) |
Jul 27, 2016 | 15.65 | 16.15 | 15.64 | 16.13 | 121,671 | +0.48(+3.06%) |
Jul 26, 2016 | 15.11 | 15.69 | 15.11 | 15.65 | 125,127 | +0.47(+3.09%) |
Jul 25, 2016 | 14.87 | 15.35 | 14.73 | 15.18 | 140,246 | +0.24(+1.63%) |
Jul 22, 2016 | 15.02 | 15.30 | 14.68 | 14.94 | 132,324 | -0.07(-0.50%) |
Jul 21, 2016 | 15.54 | 15.54 | 14.94 | 15.01 | 156,093 | -0.54(-3.50%) |
Jul 20, 2016 | 14.96 | 15.57 | 14.63 | 15.56 | 252,930 | +0.61(+4.08%) |
Jul 19, 2016 | 14.84 | 15.01 | 14.75 | 14.95 | 198,330 | +0.03(+0.19%) |
Jul 18, 2016 | 14.63 | 15.00 | 13.31 | 14.92 | 165,612 | +0.23(+1.60%) |
Jul 15, 2016 | 14.35 | 14.71 | 14.20 | 14.68 | 158,686 | +0.45(+3.16%) |
Jul 14, 2016 | 14.20 | 14.41 | 13.98 | 14.23 | 223,653 | +0.20(+1.40%) |
Jul 13, 2016 | 14.39 | 14.43 | 14.00 | 14.04 | 147,716 | -0.27(-1.90%) |
Jul 12, 2016 | 13.96 | 14.53 | 13.89 | 14.31 | 224,776 | +0.58(+4.24%) |
Jul 11, 2016 | 13.59 | 13.88 | 13.21 | 13.73 | 170,545 | +0.16(+1.18%) |
Jul 08, 2016 | 13.02 | 13.62 | 12.80 | 13.57 | 205,481 | +0.77(+6.01%) |
Jul 07, 2016 | 12.77 | 13.01 | 12.67 | 12.80 | 160,318 | +0.11(+0.89%) |
Jul 05, 2016 | 13.29 | 13.40 | 12.56 | 12.68 | 199,189 | -0.60(-4.52%) |
Jul 01, 2016 | 13.08 | 13.29 | 13.29 | 13.29 | 155,933 | +0.16(+1.22%) |
Jun 30, 2016 | 12.71 | 13.14 | 12.47 | 13.13 | 219,524 | +0.41(+3.25%) |
Jun 29, 2016 | 12.89 | 12.93 | 12.60 | 12.71 | 398,709 | +0.01(+0.07%) |
Jun 28, 2016 | 12.90 | 13.45 | 12.43 | 12.70 | 549,474 | +0.18(+1.42%) |
Jun 27, 2016 | 14.53 | 14.54 | 12.37 | 12.53 | 711,078 | -1.88(-13.03%) |
Jun 24, 2016 | 15.95 | 15.95 | 14.39 | 14.40 | 912,966 | -2.60(-15.29%) |
Jun 23, 2016 | 16.51 | 17.09 | 16.51 | 17.00 | 271,959 | +0.69(+4.26%) |
Jun 22, 2016 | 16.74 | 16.81 | 16.31 | 16.31 | 80,318 | -0.44(-2.63%) |
Jun 21, 2016 | 17.17 | 17.17 | 16.39 | 16.75 | 136,920 | -0.42(-2.46%) |
Jun 20, 2016 | 16.79 | 17.45 | 16.67 | 17.17 | 200,772 | +0.63(+3.80%) |
Jun 17, 2016 | 16.50 | 16.94 | 16.31 | 16.54 | 149,014 | +0.08(+0.51%) |
Jun 16, 2016 | 16.63 | 16.71 | 16.04 | 16.46 | 119,944 | -0.34(-2.01%) |
Jun 15, 2016 | 16.68 | 17.10 | 16.51 | 16.79 | 175,759 | +0.25(+1.53%) |
Jun 14, 2016 | 16.48 | 16.77 | 16.15 | 16.54 | 136,962 | -0.08(-0.45%) |
Jun 13, 2016 | 16.88 | 17.03 | 16.57 | 16.62 | 139,432 | -0.35(-2.05%) |
Jun 10, 2016 | 16.93 | 17.21 | 16.66 | 16.96 | 255,409 | -0.16(-0.93%) |
Jun 09, 2016 | 17.77 | 17.77 | 16.88 | 17.12 | 173,803 | -0.85(-4.75%) |
Jun 08, 2016 | 17.69 | 18.11 | 17.46 | 17.98 | 240,610 | +0.37(+2.08%) |
Jun 07, 2016 | 17.51 | 18.01 | 17.39 | 17.61 | 296,069 | -0.01(-0.05%) |
Jun 06, 2016 | 16.92 | 17.65 | 16.78 | 17.62 | 187,344 | +0.82(+4.86%) |
Jun 03, 2016 | 16.76 | 16.87 | 15.95 | 16.80 | 277,647 | +0.03(+0.17%) |
Jun 02, 2016 | 16.18 | 16.93 | 15.99 | 16.78 | 273,850 | +0.46(+2.82%) |