Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.30 | 25.50 | 25.05 | 25.30 | 222,154 | +0.00(+0.00%) |
Apr 27, 2017 | 25.30 | 25.45 | 25.00 | 25.30 | 199,906 | +0.10(+0.40%) |
Apr 26, 2017 | 25.70 | 25.75 | 25.20 | 25.20 | 178,750 | -0.45(-1.75%) |
Apr 25, 2017 | 25.45 | 25.90 | 25.35 | 25.65 | 290,230 | +0.25(+0.98%) |
Apr 24, 2017 | 25.15 | 25.50 | 24.90 | 25.40 | 201,755 | +0.35(+1.40%) |
Apr 21, 2017 | 25.35 | 25.60 | 25.00 | 25.05 | 276,923 | -0.25(-0.99%) |
Apr 20, 2017 | 25.20 | 25.60 | 25.05 | 25.30 | 227,897 | -0.05(-0.20%) |
Apr 19, 2017 | 24.95 | 25.65 | 24.95 | 25.35 | 262,255 | +0.40(+1.60%) |
Apr 18, 2017 | 25.25 | 25.35 | 24.90 | 24.95 | 146,021 | -0.35(-1.38%) |
Apr 17, 2017 | 25.05 | 25.40 | 25.05 | 25.30 | 177,558 | +0.30(+1.20%) |
Apr 13, 2017 | 25.40 | 25.50 | 24.80 | 25.00 | 433,047 | -0.50(-1.96%) |
Apr 12, 2017 | 26.00 | 26.20 | 25.50 | 25.50 | 294,947 | -0.50(-1.92%) |
Apr 11, 2017 | 26.00 | 26.20 | 25.40 | 26.00 | 286,681 | -0.10(-0.38%) |
Apr 10, 2017 | 26.25 | 26.55 | 25.95 | 26.10 | 227,216 | +0.00(+0.00%) |
Apr 07, 2017 | 26.40 | 26.60 | 26.05 | 26.10 | 215,202 | -0.40(-1.51%) |
Apr 06, 2017 | 26.40 | 26.90 | 26.10 | 26.50 | 294,145 | +0.00(+0.00%) |
Apr 05, 2017 | 26.80 | 27.23 | 26.32 | 26.50 | 363,983 | +0.00(+0.00%) |
Apr 04, 2017 | 26.30 | 26.80 | 26.15 | 26.50 | 233,385 | +0.20(+0.76%) |
Apr 03, 2017 | 26.60 | 26.93 | 25.85 | 26.30 | 288,623 | -0.25(-0.94%) |
Mar 31, 2017 | 26.20 | 26.73 | 26.00 | 26.55 | 326,178 | +0.20(+0.76%) |
Mar 30, 2017 | 27.15 | 27.30 | 26.12 | 26.35 | 771,887 | -0.90(-3.30%) |
Mar 29, 2017 | 27.50 | 27.81 | 27.25 | 27.25 | 272,119 | -0.25(-0.91%) |
Mar 28, 2017 | 27.70 | 28.20 | 27.15 | 27.50 | 393,100 | -0.20(-0.72%) |
Mar 27, 2017 | 28.65 | 28.65 | 25.95 | 27.70 | 1,173,490 | -2.00(-6.73%) |
Mar 24, 2017 | 30.30 | 30.56 | 29.30 | 29.70 | 499,566 | -0.35(-1.16%) |
Mar 23, 2017 | 28.35 | 30.60 | 28.30 | 30.05 | 999,932 | +1.60(+5.62%) |
Mar 22, 2017 | 28.20 | 28.70 | 27.85 | 28.45 | 257,538 | +0.35(+1.25%) |
Mar 21, 2017 | 28.10 | 29.05 | 28.05 | 28.10 | 648,372 | +0.05(+0.18%) |
Mar 20, 2017 | 27.85 | 28.25 | 27.60 | 28.05 | 204,898 | +0.15(+0.54%) |
Mar 17, 2017 | 28.40 | 28.40 | 27.65 | 27.90 | 258,722 | -0.35(-1.24%) |
Mar 16, 2017 | 28.10 | 28.40 | 28.00 | 28.25 | 234,390 | +0.25(+0.89%) |
Mar 15, 2017 | 27.65 | 28.15 | 27.45 | 28.00 | 343,521 | +0.45(+1.63%) |
Mar 14, 2017 | 27.30 | 27.85 | 27.14 | 27.55 | 355,888 | +0.30(+1.10%) |
Mar 13, 2017 | 27.35 | 27.50 | 26.85 | 27.25 | 467,608 | -0.25(-0.91%) |
Mar 10, 2017 | 28.45 | 28.75 | 26.90 | 27.50 | 863,140 | -1.25(-4.35%) |
Mar 09, 2017 | 28.50 | 28.85 | 28.15 | 28.75 | 338,502 | +0.15(+0.52%) |
Mar 08, 2017 | 28.60 | 29.10 | 28.45 | 28.60 | 272,505 | +0.00(+0.00%) |
Mar 07, 2017 | 28.30 | 29.11 | 28.00 | 28.60 | 392,435 | +0.05(+0.18%) |
Mar 06, 2017 | 28.75 | 28.75 | 27.83 | 28.55 | 493,705 | -0.25(-0.87%) |
Mar 03, 2017 | 29.00 | 29.60 | 28.40 | 28.80 | 432,233 | -0.30(-1.03%) |
Mar 02, 2017 | 29.10 | 29.35 | 28.70 | 29.10 | 671,696 | +0.10(+0.34%) |
Mar 01, 2017 | 28.90 | 29.84 | 28.65 | 29.00 | 885,836 | +0.75(+2.65%) |
Feb 28, 2017 | 29.25 | 29.30 | 28.20 | 28.25 | 693,872 | -0.65(-2.25%) |
Feb 27, 2017 | 27.05 | 29.25 | 27.00 | 28.90 | 1,017,004 | +1.75(+6.45%) |
Feb 24, 2017 | 26.25 | 27.50 | 26.20 | 27.15 | 498,207 | +0.55(+2.07%) |
Feb 23, 2017 | 26.95 | 27.12 | 25.95 | 26.60 | 728,709 | -0.55(-2.03%) |
Feb 22, 2017 | 27.40 | 27.65 | 26.85 | 27.15 | 881,280 | -0.60(-2.16%) |
Feb 21, 2017 | 28.20 | 28.40 | 27.05 | 27.75 | 901,329 | -0.05(-0.18%) |
Feb 17, 2017 | 27.80 | 27.80 | 27.80 | 0 | +1.57(+6.01%) | |
Feb 16, 2017 | 25.55 | 26.27 | 25.50 | 26.23 | 591,242 | +0.58(+2.24%) |
Feb 15, 2017 | 25.00 | 25.90 | 24.85 | 25.65 | 591,364 | +0.40(+1.58%) |
Feb 14, 2017 | 25.10 | 25.35 | 24.60 | 25.25 | 1,013,519 | +0.15(+0.60%) |
Feb 13, 2017 | 25.00 | 26.50 | 24.70 | 25.10 | 1,815,021 | +0.65(+2.66%) |
Feb 10, 2017 | 23.60 | 25.25 | 23.05 | 24.45 | 3,881,820 | +5.80(+31.10%) |
Feb 09, 2017 | 18.30 | 19.10 | 18.25 | 18.65 | 760,996 | +0.50(+2.75%) |
Feb 08, 2017 | 18.35 | 18.45 | 18.00 | 18.15 | 215,644 | -0.15(-0.82%) |
Feb 07, 2017 | 18.00 | 18.65 | 18.00 | 18.30 | 308,450 | +0.30(+1.67%) |
Feb 06, 2017 | 17.75 | 18.10 | 17.65 | 18.00 | 209,522 | +0.15(+0.84%) |
Feb 03, 2017 | 18.05 | 18.15 | 17.67 | 17.85 | 196,777 | -0.05(-0.28%) |
Feb 02, 2017 | 17.85 | 18.07 | 17.70 | 17.90 | 237,273 | +0.05(+0.28%) |
Feb 01, 2017 | 17.60 | 17.95 | 17.60 | 17.85 | 213,171 | +0.30(+1.71%) |
Jan 31, 2017 | 17.50 | 17.55 | 17.30 | 17.55 | 170,045 | +0.05(+0.29%) |
Jan 30, 2017 | 17.60 | 17.65 | 17.43 | 17.50 | 156,803 | -0.30(-1.69%) |
Jan 27, 2017 | 17.70 | 17.85 | 17.50 | 17.80 | 115,547 | +0.00(+0.00%) |
Jan 26, 2017 | 17.80 | 17.95 | 17.65 | 17.80 | 209,927 | -0.15(-0.84%) |
Jan 25, 2017 | 17.25 | 18.00 | 17.05 | 17.95 | 286,426 | +0.45(+2.57%) |
Jan 24, 2017 | 17.20 | 17.65 | 17.15 | 17.50 | 334,930 | +0.30(+1.74%) |
Jan 23, 2017 | 15.95 | 17.35 | 15.95 | 17.20 | 582,968 | +1.40(+8.86%) |
Jan 20, 2017 | 15.90 | 16.05 | 15.75 | 15.80 | 125,385 | -0.10(-0.63%) |
Jan 19, 2017 | 16.15 | 16.20 | 15.75 | 15.90 | 161,875 | -0.30(-1.85%) |
Jan 18, 2017 | 16.45 | 16.52 | 16.10 | 16.20 | 117,460 | -0.30(-1.82%) |
Jan 17, 2017 | 16.60 | 16.80 | 16.50 | 16.50 | 133,470 | -0.10(-0.60%) |
Jan 13, 2017 | 16.60 | 16.60 | 16.60 | 0 | +0.10(+0.61%) | |
Jan 12, 2017 | 16.70 | 16.70 | 16.30 | 16.50 | 197,851 | -0.15(-0.90%) |
Jan 11, 2017 | 16.45 | 16.68 | 16.25 | 16.65 | 144,255 | +0.30(+1.83%) |
Jan 10, 2017 | 16.30 | 16.50 | 16.25 | 16.35 | 89,232 | +0.10(+0.62%) |
Jan 09, 2017 | 15.95 | 16.50 | 15.95 | 16.25 | 170,532 | +0.25(+1.56%) |
Jan 06, 2017 | 16.35 | 16.35 | 16.00 | 16.00 | 134,058 | -0.35(-2.14%) |
Jan 05, 2017 | 16.30 | 16.60 | 16.18 | 16.35 | 127,373 | +0.05(+0.31%) |
Jan 04, 2017 | 15.70 | 16.40 | 15.65 | 16.30 | 199,493 | +0.50(+3.16%) |
Jan 03, 2017 | 15.90 | 16.20 | 15.80 | 15.80 | 139,619 | +0.10(+0.64%) |
Dec 30, 2016 | 15.70 | 15.70 | 15.70 | 0 | -0.35(-2.18%) | |
Dec 29, 2016 | 16.20 | 16.25 | 16.00 | 16.05 | 148,216 | -0.15(-0.93%) |
Dec 28, 2016 | 16.05 | 16.45 | 16.05 | 16.20 | 192,795 | +0.05(+0.31%) |
Dec 27, 2016 | 16.00 | 16.40 | 16.00 | 16.15 | 156,273 | +0.10(+0.62%) |
Dec 23, 2016 | 16.05 | 16.05 | 16.05 | 0 | -0.35(-2.13%) | |
Dec 22, 2016 | 16.25 | 16.65 | 16.20 | 16.40 | 248,583 | +0.10(+0.61%) |
Dec 21, 2016 | 16.15 | 16.50 | 16.15 | 16.30 | 190,207 | +0.05(+0.31%) |
Dec 20, 2016 | 16.45 | 16.67 | 16.15 | 16.25 | 207,996 | -0.05(-0.31%) |
Dec 19, 2016 | 16.10 | 16.75 | 15.96 | 16.30 | 258,817 | +0.20(+1.24%) |
Dec 16, 2016 | 16.30 | 16.50 | 16.05 | 16.10 | 254,571 | -0.10(-0.62%) |
Dec 15, 2016 | 16.05 | 16.50 | 15.85 | 16.20 | 263,773 | -0.05(-0.31%) |
Dec 14, 2016 | 16.20 | 16.30 | 15.95 | 16.25 | 246,492 | -0.20(-1.22%) |
Dec 13, 2016 | 16.30 | 16.45 | 16.25 | 16.45 | 178,152 | +0.15(+0.92%) |
Dec 12, 2016 | 16.30 | 16.45 | 16.20 | 16.30 | 168,278 | +0.00(+0.00%) |
Dec 09, 2016 | 16.20 | 16.50 | 16.20 | 16.30 | 187,444 | +0.10(+0.62%) |
Dec 08, 2016 | 15.90 | 16.45 | 15.86 | 16.20 | 387,604 | +0.30(+1.89%) |
Dec 07, 2016 | 15.50 | 15.90 | 15.35 | 15.90 | 174,946 | +0.45(+2.91%) |
Dec 06, 2016 | 15.25 | 15.60 | 15.20 | 15.45 | 179,378 | +0.35(+2.32%) |
Dec 05, 2016 | 15.50 | 15.60 | 15.07 | 15.10 | 209,529 | -0.15(-0.98%) |
Dec 02, 2016 | 15.00 | 15.35 | 14.85 | 15.25 | 167,403 | +0.40(+2.69%) |
Dec 01, 2016 | 15.25 | 15.45 | 14.75 | 14.85 | 258,691 | -0.50(-3.26%) |
Nov 30, 2016 | 15.45 | 15.65 | 15.35 | 15.35 | 254,995 | +0.00(+0.00%) |
Nov 29, 2016 | 15.00 | 15.60 | 14.85 | 15.35 | 204,739 | +0.25(+1.66%) |
Nov 28, 2016 | 15.60 | 15.60 | 15.10 | 15.10 | 268,168 | -0.55(-3.51%) |
Nov 25, 2016 | 15.80 | 15.90 | 15.40 | 15.65 | 110,780 | -0.10(-0.63%) |
Nov 23, 2016 | 15.75 | 15.75 | 15.75 | 0 | -0.05(-0.32%) | |
Nov 22, 2016 | 16.05 | 16.20 | 15.65 | 15.80 | 207,087 | -0.15(-0.94%) |
Nov 21, 2016 | 16.00 | 16.20 | 15.75 | 15.95 | 242,842 | +0.00(+0.00%) |
Nov 18, 2016 | 15.40 | 16.20 | 15.40 | 15.95 | 230,631 | +0.45(+2.90%) |
Nov 17, 2016 | 15.95 | 16.25 | 15.40 | 15.50 | 342,735 | -0.35(-2.21%) |
Nov 16, 2016 | 15.35 | 16.00 | 15.35 | 15.85 | 307,862 | +0.20(+1.28%) |
Nov 15, 2016 | 15.40 | 15.85 | 15.00 | 15.65 | 352,090 | +0.40(+2.62%) |
Nov 14, 2016 | 15.50 | 15.80 | 15.12 | 15.25 | 192,058 | -0.15(-0.97%) |
Nov 11, 2016 | 15.05 | 15.65 | 14.95 | 15.40 | 339,387 | +0.35(+2.33%) |
Nov 10, 2016 | 14.70 | 15.20 | 14.70 | 15.05 | 301,430 | +0.25(+1.69%) |
Nov 09, 2016 | 14.75 | 14.89 | 14.35 | 14.80 | 411,836 | -0.45(-2.95%) |
Nov 08, 2016 | 14.70 | 15.35 | 14.62 | 15.25 | 290,445 | +0.60(+4.10%) |
Nov 07, 2016 | 14.70 | 15.45 | 14.50 | 14.65 | 394,173 | +0.25(+1.74%) |
Nov 04, 2016 | 13.60 | 14.55 | 13.25 | 14.40 | 866,080 | +1.85(+14.74%) |
Nov 03, 2016 | 12.75 | 12.75 | 12.30 | 12.55 | 426,470 | -0.25(-1.95%) |
Nov 02, 2016 | 13.25 | 13.30 | 12.70 | 12.80 | 213,385 | -0.45(-3.40%) |
Nov 01, 2016 | 13.60 | 13.70 | 13.10 | 13.25 | 172,146 | -0.40(-2.93%) |
Oct 31, 2016 | 13.45 | 13.90 | 13.37 | 13.65 | 108,386 | +0.10(+0.74%) |
Oct 28, 2016 | 13.40 | 13.90 | 13.36 | 13.55 | 176,203 | +0.05(+0.37%) |
Oct 27, 2016 | 13.50 | 13.65 | 13.50 | 13.50 | 170,800 | -0.05(-0.37%) |
Oct 26, 2016 | 13.80 | 13.93 | 13.50 | 13.55 | 219,247 | -0.25(-1.81%) |
Oct 25, 2016 | 13.85 | 14.00 | 13.65 | 13.80 | 156,285 | -0.10(-0.72%) |
Oct 24, 2016 | 13.60 | 14.00 | 13.60 | 13.90 | 185,213 | +0.25(+1.83%) |
Oct 21, 2016 | 13.30 | 13.75 | 13.25 | 13.65 | 185,655 | +0.20(+1.49%) |
Oct 20, 2016 | 13.65 | 13.70 | 13.45 | 13.45 | 121,382 | -0.15(-1.10%) |
Oct 19, 2016 | 13.50 | 13.75 | 13.42 | 13.60 | 88,400 | +0.15(+1.12%) |
Oct 18, 2016 | 13.40 | 13.52 | 13.25 | 13.45 | 137,546 | +0.10(+0.75%) |
Oct 17, 2016 | 13.55 | 13.65 | 13.30 | 13.35 | 144,758 | -0.21(-1.55%) |
Oct 14, 2016 | 13.65 | 13.78 | 13.52 | 13.56 | 123,114 | +0.01(+0.07%) |
Oct 13, 2016 | 13.43 | 13.66 | 13.22 | 13.55 | 130,683 | -0.02(-0.15%) |
Oct 12, 2016 | 13.50 | 13.74 | 13.34 | 13.57 | 222,219 | -0.03(-0.22%) |
Oct 11, 2016 | 13.86 | 14.00 | 13.55 | 13.60 | 159,672 | -0.41(-2.93%) |
Oct 10, 2016 | 13.98 | 14.25 | 13.98 | 14.01 | 109,965 | +0.06(+0.43%) |
Oct 07, 2016 | 13.94 | 14.08 | 13.78 | 13.95 | 181,655 | -0.04(-0.29%) |
Oct 06, 2016 | 14.08 | 14.14 | 13.77 | 13.99 | 223,797 | -0.19(-1.34%) |
Oct 05, 2016 | 14.17 | 14.27 | 13.99 | 14.18 | 156,542 | +0.12(+0.85%) |
Oct 04, 2016 | 13.86 | 14.15 | 13.82 | 14.06 | 149,107 | +0.13(+0.93%) |
Oct 03, 2016 | 14.28 | 14.41 | 13.92 | 13.93 | 193,520 | -0.48(-3.33%) |
Sep 30, 2016 | 14.37 | 14.50 | 14.17 | 14.41 | 172,765 | +0.17(+1.19%) |
Sep 29, 2016 | 14.07 | 14.41 | 14.05 | 14.24 | 156,391 | +0.19(+1.35%) |
Sep 28, 2016 | 13.92 | 14.09 | 13.87 | 14.05 | 127,701 | +0.12(+0.86%) |
Sep 27, 2016 | 13.81 | 13.98 | 13.80 | 13.93 | 103,279 | +0.08(+0.58%) |
Sep 26, 2016 | 13.99 | 14.19 | 13.84 | 13.85 | 115,121 | -0.30(-2.12%) |
Sep 23, 2016 | 14.29 | 14.30 | 14.12 | 14.15 | 146,756 | -0.11(-0.77%) |
Sep 22, 2016 | 14.27 | 14.37 | 14.11 | 14.26 | 173,396 | +0.18(+1.28%) |
Sep 21, 2016 | 13.88 | 14.14 | 13.77 | 14.08 | 92,336 | +0.25(+1.81%) |
Sep 20, 2016 | 13.92 | 13.99 | 13.71 | 13.83 | 102,308 | -0.09(-0.65%) |
Sep 19, 2016 | 13.76 | 14.17 | 13.76 | 13.92 | 151,904 | +0.13(+0.94%) |
Sep 16, 2016 | 13.89 | 13.96 | 13.73 | 13.79 | 111,281 | -0.19(-1.36%) |
Sep 15, 2016 | 13.62 | 14.08 | 13.58 | 13.98 | 208,635 | +0.37(+2.72%) |
Sep 14, 2016 | 13.97 | 14.04 | 13.58 | 13.61 | 258,597 | -0.43(-3.06%) |
Sep 13, 2016 | 14.00 | 14.19 | 13.92 | 14.04 | 165,792 | -0.16(-1.13%) |
Sep 12, 2016 | 13.80 | 14.27 | 13.68 | 14.20 | 134,562 | +0.22(+1.57%) |
Sep 09, 2016 | 14.22 | 14.37 | 13.88 | 13.98 | 208,640 | -0.39(-2.71%) |
Sep 08, 2016 | 14.40 | 14.60 | 14.32 | 14.37 | 95,143 | -0.12(-0.83%) |
Sep 07, 2016 | 14.50 | 14.61 | 14.44 | 14.49 | 146,041 | +0.08(+0.56%) |
Sep 06, 2016 | 14.43 | 14.58 | 14.30 | 14.41 | 140,743 | +0.06(+0.42%) |
Sep 02, 2016 | 14.22 | 14.35 | 14.35 | 14.35 | 147,700 | +0.23(+1.63%) |
Sep 01, 2016 | 14.13 | 14.20 | 13.92 | 14.12 | 170,825 | +0.10(+0.71%) |
Aug 31, 2016 | 14.12 | 14.28 | 13.97 | 14.02 | 171,172 | -0.18(-1.27%) |
Aug 30, 2016 | 14.22 | 14.49 | 14.15 | 14.20 | 120,449 | -0.06(-0.42%) |
Aug 29, 2016 | 14.30 | 14.44 | 14.16 | 14.26 | 128,513 | -0.13(-0.90%) |
Aug 26, 2016 | 14.41 | 14.68 | 14.30 | 14.39 | 127,372 | +0.00(+0.00%) |
Aug 25, 2016 | 14.26 | 14.51 | 14.22 | 14.39 | 124,544 | +0.02(+0.14%) |
Aug 24, 2016 | 14.50 | 14.72 | 14.34 | 14.37 | 126,471 | -0.26(-1.78%) |
Aug 23, 2016 | 14.60 | 14.83 | 14.59 | 14.63 | 133,615 | +0.10(+0.69%) |
Aug 22, 2016 | 14.45 | 14.65 | 14.29 | 14.53 | 223,422 | -0.02(-0.14%) |
Aug 19, 2016 | 14.53 | 14.71 | 14.38 | 14.55 | 185,446 | -0.07(-0.48%) |
Aug 18, 2016 | 14.48 | 14.81 | 14.48 | 14.62 | 191,180 | +0.11(+0.76%) |
Aug 17, 2016 | 14.52 | 14.60 | 14.40 | 14.51 | 224,610 | +0.01(+0.07%) |
Aug 16, 2016 | 14.50 | 14.62 | 14.37 | 14.50 | 168,044 | -0.04(-0.28%) |
Aug 15, 2016 | 14.33 | 14.60 | 14.24 | 14.54 | 285,873 | +0.21(+1.47%) |
Aug 12, 2016 | 14.49 | 14.68 | 14.26 | 14.33 | 243,148 | -0.17(-1.17%) |
Aug 11, 2016 | 14.83 | 14.88 | 14.50 | 14.50 | 328,714 | -0.24(-1.63%) |
Aug 10, 2016 | 14.71 | 14.85 | 14.61 | 14.74 | 350,341 | +0.10(+0.68%) |
Aug 09, 2016 | 14.48 | 14.90 | 14.48 | 14.64 | 424,149 | +0.24(+1.67%) |
Aug 08, 2016 | 13.91 | 14.63 | 13.91 | 14.40 | 609,975 | +0.46(+3.30%) |
Aug 05, 2016 | 14.00 | 14.57 | 13.50 | 13.94 | 2,003,120 | -3.23(-18.81%) |
Aug 04, 2016 | 17.16 | 17.34 | 16.92 | 17.17 | 286,098 | +0.04(+0.23%) |
Aug 03, 2016 | 16.85 | 17.22 | 16.82 | 17.13 | 227,598 | +0.18(+1.06%) |
Aug 02, 2016 | 17.71 | 17.77 | 16.89 | 16.95 | 313,531 | -0.78(-4.40%) |
Aug 01, 2016 | 17.74 | 18.09 | 17.62 | 17.73 | 180,156 | -0.04(-0.23%) |
Jul 29, 2016 | 18.00 | 18.22 | 17.71 | 17.77 | 118,774 | -0.25(-1.39%) |
Jul 28, 2016 | 17.95 | 18.10 | 17.66 | 18.02 | 162,521 | +0.02(+0.11%) |
Jul 27, 2016 | 17.96 | 18.34 | 17.93 | 18.00 | 163,256 | +0.10(+0.56%) |
Jul 26, 2016 | 17.60 | 18.07 | 17.49 | 17.90 | 365,177 | +0.29(+1.65%) |
Jul 25, 2016 | 17.36 | 17.68 | 17.36 | 17.61 | 129,695 | +0.14(+0.80%) |
Jul 22, 2016 | 17.42 | 17.65 | 17.25 | 17.47 | 132,333 | +0.10(+0.58%) |
Jul 21, 2016 | 17.30 | 17.60 | 17.27 | 17.37 | 107,945 | +0.01(+0.06%) |
Jul 20, 2016 | 17.10 | 17.47 | 17.01 | 17.36 | 92,316 | +0.24(+1.40%) |
Jul 19, 2016 | 17.32 | 17.52 | 17.08 | 17.12 | 161,897 | -0.25(-1.44%) |
Jul 18, 2016 | 17.41 | 17.77 | 17.25 | 17.37 | 152,899 | -0.07(-0.40%) |
Jul 15, 2016 | 18.13 | 18.14 | 17.39 | 17.44 | 272,276 | -0.64(-3.54%) |
Jul 14, 2016 | 17.51 | 18.09 | 17.36 | 18.08 | 325,951 | +0.77(+4.45%) |
Jul 13, 2016 | 17.55 | 17.84 | 17.22 | 17.31 | 196,978 | -0.18(-1.03%) |
Jul 12, 2016 | 17.60 | 17.77 | 17.48 | 17.49 | 157,616 | +0.01(+0.06%) |
Jul 11, 2016 | 17.49 | 17.72 | 17.43 | 17.48 | 126,650 | +0.09(+0.52%) |
Jul 08, 2016 | 17.20 | 17.61 | 17.06 | 17.39 | 198,792 | +0.33(+1.93%) |
Jul 07, 2016 | 16.40 | 17.17 | 16.32 | 17.06 | 344,491 | +0.76(+4.66%) |
Jul 05, 2016 | 17.00 | 17.00 | 16.24 | 16.30 | 223,159 | -0.82(-4.79%) |
Jul 01, 2016 | 16.91 | 17.12 | 17.12 | 17.12 | 197,500 | +0.16(+0.94%) |
Jun 30, 2016 | 16.78 | 16.97 | 16.56 | 16.96 | 200,476 | +0.25(+1.50%) |
Jun 29, 2016 | 16.66 | 16.89 | 16.34 | 16.71 | 278,014 | +0.38(+2.33%) |
Jun 28, 2016 | 16.10 | 16.54 | 16.05 | 16.33 | 398,189 | +0.74(+4.75%) |
Jun 27, 2016 | 16.38 | 16.46 | 15.41 | 15.59 | 522,899 | -1.15(-6.87%) |
Jun 24, 2016 | 16.23 | 16.99 | 16.08 | 16.74 | 453,178 | -0.83(-4.72%) |
Jun 23, 2016 | 17.42 | 17.60 | 17.23 | 17.57 | 230,141 | +0.35(+2.03%) |
Jun 22, 2016 | 17.04 | 17.65 | 17.04 | 17.22 | 204,239 | +0.15(+0.88%) |
Jun 21, 2016 | 17.44 | 17.52 | 17.02 | 17.07 | 265,860 | -0.34(-1.95%) |
Jun 20, 2016 | 18.13 | 18.24 | 17.40 | 17.41 | 304,681 | -0.26(-1.47%) |
Jun 17, 2016 | 17.56 | 17.83 | 17.24 | 17.67 | 251,858 | +0.22(+1.26%) |
Jun 16, 2016 | 17.89 | 17.92 | 16.95 | 17.45 | 417,632 | -0.79(-4.33%) |
Jun 15, 2016 | 17.79 | 18.41 | 17.36 | 18.24 | 291,204 | +0.54(+3.05%) |
Jun 14, 2016 | 18.08 | 18.46 | 17.52 | 17.70 | 538,702 | -0.48(-2.64%) |
Jun 13, 2016 | 18.56 | 18.71 | 18.32 | 18.18 | 319,713 | -0.48(-2.57%) |
Jun 10, 2016 | 19.28 | 19.50 | 18.60 | 18.66 | 487,112 | -1.00(-5.09%) |
Jun 09, 2016 | 19.84 | 20.10 | 19.59 | 19.66 | 235,301 | -0.44(-2.19%) |
Jun 08, 2016 | 20.01 | 20.26 | 19.87 | 20.10 | 246,757 | +0.26(+1.31%) |
Jun 07, 2016 | 19.90 | 20.19 | 19.77 | 19.84 | 253,091 | -0.07(-0.35%) |
Jun 06, 2016 | 19.78 | 20.07 | 19.69 | 19.91 | 233,454 | +0.07(+0.35%) |
Jun 03, 2016 | 19.80 | 19.92 | 19.32 | 19.84 | 274,442 | +0.00(+0.00%) |
Jun 02, 2016 | 19.64 | 19.88 | 19.64 | 19.84 | 123,049 | +0.03(+0.15%) |
Jun 01, 2016 | 19.61 | 20.01 | 19.38 | 19.81 | 268,980 | +0.04(+0.20%) |
May 31, 2016 | 20.05 | 20.25 | 19.63 | 19.77 | 300,812 | -0.12(-0.60%) |
May 27, 2016 | 19.85 | 19.89 | 19.89 | 19.89 | 221,300 | -0.03(-0.15%) |
May 26, 2016 | 19.97 | 20.25 | 19.73 | 19.92 | 291,371 | +0.09(+0.45%) |
May 25, 2016 | 19.90 | 20.28 | 19.70 | 19.83 | 335,984 | +0.13(+0.66%) |
May 24, 2016 | 19.39 | 19.80 | 19.22 | 19.70 | 391,235 | +0.48(+2.50%) |
May 23, 2016 | 19.22 | 19.66 | 19.18 | 19.22 | 254,667 | -0.04(-0.21%) |
May 20, 2016 | 19.18 | 19.36 | 18.80 | 19.26 | 322,339 | +0.40(+2.12%) |
May 19, 2016 | 19.04 | 19.40 | 18.62 | 18.86 | 396,751 | -0.08(-0.42%) |
May 18, 2016 | 18.86 | 19.39 | 18.70 | 18.94 | 334,412 | -0.12(-0.63%) |
May 17, 2016 | 19.23 | 19.41 | 18.72 | 19.06 | 485,483 | -0.12(-0.63%) |
May 16, 2016 | 18.47 | 19.58 | 18.44 | 19.18 | 496,296 | +0.91(+4.98%) |
May 13, 2016 | 18.26 | 18.80 | 18.18 | 18.27 | 343,972 | -0.09(-0.49%) |
May 12, 2016 | 18.49 | 18.81 | 18.15 | 18.36 | 321,286 | -0.02(-0.11%) |
May 11, 2016 | 18.24 | 18.48 | 17.86 | 18.38 | 348,554 | +0.21(+1.16%) |
May 10, 2016 | 17.93 | 18.25 | 17.68 | 18.17 | 446,596 | +0.37(+2.08%) |
May 09, 2016 | 17.72 | 18.26 | 17.55 | 17.80 | 752,085 | +0.02(+0.11%) |
May 06, 2016 | 16.10 | 18.95 | 15.81 | 17.78 | 2,342,493 | +3.19(+21.86%) |
May 05, 2016 | 15.08 | 15.37 | 14.53 | 14.59 | 331,283 | -0.38(-2.54%) |
May 04, 2016 | 15.13 | 15.66 | 14.82 | 14.97 | 405,760 | -0.36(-2.35%) |
May 03, 2016 | 16.00 | 16.23 | 15.28 | 15.33 | 406,342 | -0.93(-5.72%) |