Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.85 | 16.35 | 14.70 | 16.15 | 494,871 | +1.20(+8.03%) |
Jan 30, 2017 | 15.90 | 16.00 | 14.90 | 14.95 | 637,958 | -1.05(-6.56%) |
Jan 27, 2017 | 15.80 | 16.20 | 15.75 | 16.00 | 233,775 | +0.05(+0.31%) |
Jan 26, 2017 | 16.50 | 16.65 | 15.85 | 15.95 | 196,342 | -0.50(-3.04%) |
Jan 25, 2017 | 16.70 | 16.80 | 16.35 | 16.45 | 205,857 | -0.15(-0.90%) |
Jan 24, 2017 | 16.45 | 16.65 | 15.80 | 16.60 | 536,547 | +0.15(+0.91%) |
Jan 23, 2017 | 16.65 | 16.75 | 16.20 | 16.45 | 195,809 | -0.30(-1.79%) |
Jan 20, 2017 | 16.75 | 16.85 | 16.50 | 16.75 | 269,549 | +0.10(+0.60%) |
Jan 19, 2017 | 16.75 | 16.75 | 16.25 | 16.65 | 334,436 | -0.10(-0.60%) |
Jan 18, 2017 | 16.30 | 16.80 | 16.25 | 16.75 | 388,194 | +0.35(+2.13%) |
Jan 17, 2017 | 16.65 | 16.65 | 15.90 | 16.40 | 397,861 | -0.30(-1.80%) |
Jan 13, 2017 | 16.70 | 16.70 | 16.70 | 0 | +0.25(+1.52%) | |
Jan 12, 2017 | 16.20 | 16.75 | 16.05 | 16.45 | 226,334 | +0.10(+0.61%) |
Jan 11, 2017 | 16.30 | 16.65 | 15.75 | 16.35 | 343,233 | -0.05(-0.30%) |
Jan 10, 2017 | 16.50 | 16.55 | 15.70 | 16.40 | 378,797 | -0.05(-0.30%) |
Jan 09, 2017 | 16.70 | 16.90 | 16.25 | 16.45 | 313,544 | +0.00(+0.00%) |
Jan 06, 2017 | 16.40 | 16.55 | 15.80 | 16.45 | 406,374 | +0.20(+1.23%) |
Jan 05, 2017 | 16.00 | 16.55 | 15.80 | 16.25 | 600,770 | +0.40(+2.52%) |
Jan 04, 2017 | 15.10 | 16.25 | 14.70 | 15.85 | 1,283,949 | +1.55(+10.84%) |
Jan 03, 2017 | 14.70 | 14.95 | 14.00 | 14.30 | 319,029 | -0.15(-1.04%) |
Dec 30, 2016 | 14.45 | 14.45 | 14.45 | 0 | +0.55(+3.96%) | |
Dec 29, 2016 | 13.95 | 14.15 | 13.35 | 13.90 | 521,771 | -0.05(-0.36%) |
Dec 28, 2016 | 14.60 | 14.80 | 13.70 | 13.95 | 448,938 | -0.55(-3.79%) |
Dec 27, 2016 | 15.20 | 15.25 | 14.25 | 14.50 | 404,443 | -0.65(-4.29%) |
Dec 23, 2016 | 15.15 | 15.15 | 15.15 | 0 | +0.70(+4.84%) | |
Dec 22, 2016 | 15.20 | 15.30 | 14.35 | 14.45 | 533,374 | -0.70(-4.62%) |
Dec 21, 2016 | 16.30 | 16.30 | 15.00 | 15.15 | 445,341 | -1.05(-6.48%) |
Dec 20, 2016 | 16.20 | 16.70 | 15.95 | 16.20 | 199,555 | +0.10(+0.62%) |
Dec 19, 2016 | 16.30 | 16.75 | 16.02 | 16.10 | 308,118 | -0.15(-0.92%) |
Dec 16, 2016 | 16.30 | 16.80 | 15.90 | 16.25 | 2,032,908 | -0.15(-0.91%) |
Dec 15, 2016 | 15.75 | 16.48 | 15.50 | 16.40 | 907,953 | +0.30(+1.86%) |
Dec 14, 2016 | 16.95 | 17.20 | 16.00 | 16.10 | 865,435 | -0.90(-5.29%) |
Dec 13, 2016 | 16.70 | 17.55 | 16.40 | 17.00 | 1,001,370 | +0.45(+2.72%) |
Dec 12, 2016 | 16.35 | 16.85 | 16.00 | 16.55 | 593,476 | +0.30(+1.85%) |
Dec 09, 2016 | 16.45 | 16.65 | 16.10 | 16.25 | 442,217 | +0.00(+0.00%) |
Dec 08, 2016 | 15.80 | 16.55 | 15.50 | 16.25 | 848,546 | +0.30(+1.88%) |
Dec 07, 2016 | 16.05 | 16.40 | 15.55 | 15.95 | 573,778 | -0.45(-2.74%) |
Dec 06, 2016 | 17.05 | 17.25 | 15.30 | 16.40 | 1,922,787 | -0.85(-4.93%) |
Dec 05, 2016 | 20.15 | 20.29 | 17.05 | 17.25 | 1,636,166 | -1.85(-9.69%) |
Dec 02, 2016 | 19.05 | 19.60 | 18.75 | 19.10 | 273,820 | -0.10(-0.52%) |
Dec 01, 2016 | 19.25 | 19.35 | 18.50 | 19.20 | 482,970 | +0.05(+0.26%) |
Nov 30, 2016 | 19.20 | 19.55 | 18.91 | 19.15 | 493,192 | +0.50(+2.68%) |
Nov 29, 2016 | 18.15 | 18.90 | 17.87 | 18.65 | 242,860 | +0.60(+3.32%) |
Nov 28, 2016 | 18.05 | 18.50 | 17.65 | 18.05 | 410,961 | -0.50(-2.70%) |
Nov 25, 2016 | 17.80 | 18.65 | 17.50 | 18.55 | 175,562 | +0.85(+4.80%) |
Nov 23, 2016 | 17.70 | 17.70 | 17.70 | 0 | +0.55(+3.21%) | |
Nov 22, 2016 | 17.90 | 18.10 | 17.05 | 17.15 | 400,215 | -0.65(-3.65%) |
Nov 21, 2016 | 17.65 | 18.10 | 17.40 | 17.80 | 301,086 | +0.25(+1.42%) |
Nov 18, 2016 | 17.60 | 17.70 | 17.25 | 17.55 | 644,626 | +0.00(+0.00%) |
Nov 17, 2016 | 18.30 | 18.77 | 17.35 | 17.55 | 404,742 | -0.70(-3.84%) |
Nov 16, 2016 | 19.30 | 19.80 | 18.10 | 18.25 | 735,360 | -1.25(-6.41%) |
Nov 15, 2016 | 20.40 | 20.45 | 19.05 | 19.50 | 751,203 | -1.20(-5.80%) |
Nov 14, 2016 | 19.45 | 20.80 | 19.30 | 20.70 | 496,711 | +1.15(+5.88%) |
Nov 11, 2016 | 18.75 | 19.60 | 18.40 | 19.55 | 697,705 | +0.80(+4.27%) |
Nov 10, 2016 | 17.70 | 19.59 | 17.00 | 18.75 | 1,211,063 | +1.25(+7.14%) |
Nov 09, 2016 | 16.75 | 17.50 | 16.75 | 17.50 | 874,365 | +1.25(+7.69%) |
Nov 08, 2016 | 16.45 | 16.95 | 16.25 | 16.25 | 295,237 | -0.35(-2.11%) |
Nov 07, 2016 | 17.05 | 17.30 | 16.20 | 16.60 | 405,023 | -0.10(-0.60%) |
Nov 04, 2016 | 14.80 | 16.85 | 14.80 | 16.70 | 939,690 | +1.55(+10.23%) |
Nov 03, 2016 | 17.85 | 18.25 | 15.10 | 15.15 | 1,559,784 | -2.50(-14.16%) |
Nov 02, 2016 | 18.20 | 19.00 | 17.35 | 17.65 | 1,493,872 | -0.50(-2.75%) |
Nov 01, 2016 | 18.15 | 18.75 | 17.10 | 18.15 | 1,617,120 | +0.70(+4.01%) |
Oct 31, 2016 | 17.70 | 17.70 | 16.65 | 17.45 | 395,631 | -0.20(-1.13%) |
Oct 28, 2016 | 18.50 | 18.62 | 17.60 | 17.65 | 503,396 | -0.95(-5.11%) |
Oct 27, 2016 | 19.55 | 19.95 | 18.50 | 18.60 | 435,912 | -0.75(-3.88%) |
Oct 26, 2016 | 19.65 | 19.92 | 19.00 | 19.35 | 580,897 | -0.40(-2.03%) |
Oct 25, 2016 | 20.75 | 21.65 | 19.25 | 19.75 | 2,579,249 | +2.00(+11.27%) |
Oct 24, 2016 | 18.95 | 18.95 | 17.70 | 17.75 | 441,093 | -1.10(-5.84%) |
Oct 21, 2016 | 18.50 | 19.10 | 18.47 | 18.85 | 333,081 | +0.15(+0.80%) |
Oct 20, 2016 | 18.00 | 18.88 | 17.95 | 18.70 | 276,849 | +0.65(+3.60%) |
Oct 19, 2016 | 18.30 | 18.45 | 17.70 | 18.05 | 293,426 | -0.10(-0.55%) |
Oct 18, 2016 | 17.65 | 18.25 | 17.30 | 18.15 | 185,181 | +0.90(+5.22%) |
Oct 17, 2016 | 17.45 | 17.70 | 16.90 | 17.25 | 293,884 | -0.25(-1.43%) |
Oct 14, 2016 | 18.10 | 18.11 | 16.80 | 17.50 | 397,639 | -0.70(-3.85%) |
Oct 13, 2016 | 17.45 | 18.25 | 17.11 | 18.20 | 321,713 | +0.60(+3.41%) |
Oct 12, 2016 | 18.15 | 18.65 | 17.35 | 17.60 | 355,256 | -0.65(-3.56%) |
Oct 11, 2016 | 18.50 | 18.65 | 17.55 | 18.25 | 435,572 | -0.35(-1.88%) |
Oct 10, 2016 | 18.90 | 19.10 | 18.35 | 18.60 | 341,092 | +0.10(+0.54%) |
Oct 07, 2016 | 18.70 | 19.20 | 17.85 | 18.50 | 547,911 | -0.30(-1.60%) |
Oct 06, 2016 | 19.30 | 19.85 | 17.55 | 18.80 | 1,158,911 | -0.80(-4.08%) |
Oct 05, 2016 | 22.85 | 23.25 | 18.80 | 19.60 | 1,885,561 | -2.90(-12.89%) |
Oct 04, 2016 | 22.40 | 23.15 | 21.80 | 22.50 | 344,639 | +0.20(+0.90%) |
Oct 03, 2016 | 23.25 | 23.80 | 21.35 | 22.30 | 415,564 | -0.75(-3.25%) |
Sep 30, 2016 | 22.39 | 23.24 | 21.65 | 23.05 | 1,445,935 | +2.59(+12.66%) |
Sep 29, 2016 | 21.77 | 21.79 | 20.25 | 20.46 | 272,543 | -1.37(-6.28%) |
Sep 28, 2016 | 22.17 | 22.17 | 21.16 | 21.83 | 198,021 | -0.19(-0.86%) |
Sep 27, 2016 | 21.93 | 22.09 | 21.12 | 22.02 | 304,956 | +0.07(+0.32%) |
Sep 26, 2016 | 22.53 | 22.53 | 21.81 | 21.95 | 190,518 | -0.80(-3.52%) |
Sep 23, 2016 | 23.36 | 24.10 | 22.64 | 22.75 | 366,175 | -0.66(-2.82%) |
Sep 22, 2016 | 23.71 | 23.71 | 22.63 | 23.41 | 407,937 | -0.09(-0.38%) |
Sep 21, 2016 | 22.92 | 23.88 | 22.83 | 23.50 | 582,366 | +0.64(+2.80%) |
Sep 20, 2016 | 23.56 | 23.76 | 21.71 | 22.86 | 981,206 | -0.03(-0.13%) |
Sep 19, 2016 | 22.50 | 23.65 | 22.20 | 22.89 | 597,817 | +0.32(+1.42%) |
Sep 16, 2016 | 20.31 | 22.76 | 20.21 | 22.57 | 698,449 | +2.10(+10.26%) |
Sep 15, 2016 | 20.65 | 20.65 | 20.03 | 20.47 | 447,907 | -0.07(-0.34%) |
Sep 14, 2016 | 18.93 | 21.42 | 18.61 | 20.54 | 1,448,576 | +2.07(+11.21%) |
Sep 13, 2016 | 18.90 | 19.09 | 18.21 | 18.47 | 199,874 | -0.80(-4.15%) |
Sep 12, 2016 | 18.45 | 19.33 | 18.31 | 19.27 | 275,718 | +0.69(+3.71%) |
Sep 09, 2016 | 19.67 | 19.90 | 18.52 | 18.58 | 528,386 | -1.31(-6.59%) |
Sep 08, 2016 | 18.83 | 20.00 | 18.70 | 19.89 | 339,321 | +1.05(+5.57%) |
Sep 07, 2016 | 17.82 | 18.92 | 17.82 | 18.84 | 435,446 | +0.99(+5.55%) |
Sep 06, 2016 | 17.57 | 18.02 | 17.42 | 17.85 | 129,431 | +0.40(+2.29%) |
Sep 02, 2016 | 17.41 | 17.45 | 17.45 | 17.45 | 147,200 | +0.17(+0.98%) |
Sep 01, 2016 | 17.11 | 17.36 | 16.90 | 17.28 | 217,260 | +0.29(+1.71%) |
Aug 31, 2016 | 18.24 | 18.24 | 16.90 | 16.99 | 225,560 | -1.24(-6.80%) |
Aug 30, 2016 | 18.30 | 18.55 | 18.07 | 18.23 | 213,003 | +0.06(+0.33%) |
Aug 29, 2016 | 18.35 | 18.59 | 18.00 | 18.17 | 121,346 | -0.11(-0.60%) |
Aug 26, 2016 | 18.05 | 18.65 | 18.00 | 18.28 | 150,236 | +0.23(+1.27%) |
Aug 25, 2016 | 18.50 | 19.63 | 17.78 | 18.05 | 599,646 | -0.37(-2.01%) |
Aug 24, 2016 | 19.44 | 19.92 | 18.18 | 18.42 | 256,998 | -0.96(-4.95%) |
Aug 23, 2016 | 19.56 | 19.77 | 19.14 | 19.38 | 195,783 | -0.10(-0.51%) |
Aug 22, 2016 | 19.72 | 19.92 | 19.26 | 19.48 | 146,923 | -0.06(-0.31%) |
Aug 19, 2016 | 19.87 | 20.15 | 19.24 | 19.54 | 364,603 | -0.46(-2.30%) |
Aug 18, 2016 | 19.50 | 20.15 | 19.33 | 20.00 | 442,454 | +0.48(+2.46%) |
Aug 17, 2016 | 21.65 | 21.65 | 19.33 | 19.52 | 566,404 | -1.87(-8.74%) |
Aug 16, 2016 | 21.50 | 22.28 | 21.12 | 21.39 | 452,903 | -0.61(-2.77%) |
Aug 15, 2016 | 21.91 | 22.22 | 21.27 | 22.00 | 370,322 | +0.05(+0.23%) |
Aug 12, 2016 | 18.66 | 21.97 | 18.66 | 21.95 | 1,137,242 | +3.31(+17.76%) |
Aug 11, 2016 | 17.79 | 18.83 | 17.51 | 18.64 | 335,593 | +1.11(+6.33%) |
Aug 10, 2016 | 17.96 | 18.28 | 17.48 | 17.53 | 178,614 | -0.45(-2.50%) |
Aug 09, 2016 | 17.95 | 18.17 | 17.66 | 17.98 | 148,017 | +0.13(+0.73%) |
Aug 08, 2016 | 18.18 | 18.36 | 17.78 | 17.85 | 109,405 | -0.33(-1.82%) |
Aug 05, 2016 | 18.61 | 18.61 | 18.12 | 18.18 | 255,472 | -0.27(-1.46%) |
Aug 04, 2016 | 17.88 | 18.80 | 17.88 | 18.45 | 281,105 | +0.32(+1.77%) |
Aug 03, 2016 | 17.75 | 18.24 | 17.37 | 18.13 | 253,982 | +0.24(+1.34%) |
Aug 02, 2016 | 17.65 | 18.08 | 17.11 | 17.89 | 203,674 | +0.19(+1.07%) |
Aug 01, 2016 | 17.93 | 18.21 | 17.48 | 17.70 | 211,905 | -0.18(-1.01%) |
Jul 29, 2016 | 17.54 | 18.05 | 17.39 | 17.88 | 452,809 | +0.27(+1.53%) |
Jul 28, 2016 | 17.80 | 18.18 | 17.37 | 17.61 | 171,215 | -0.25(-1.40%) |
Jul 27, 2016 | 17.14 | 17.89 | 17.08 | 17.86 | 276,939 | +0.81(+4.75%) |
Jul 26, 2016 | 17.22 | 17.39 | 16.90 | 17.05 | 230,653 | -0.17(-0.99%) |
Jul 25, 2016 | 17.96 | 17.96 | 16.91 | 17.22 | 298,926 | -0.73(-4.07%) |
Jul 22, 2016 | 18.28 | 18.28 | 17.81 | 17.95 | 150,733 | -0.40(-2.18%) |
Jul 21, 2016 | 18.75 | 18.79 | 18.14 | 18.35 | 361,585 | -0.26(-1.40%) |
Jul 20, 2016 | 18.64 | 18.72 | 18.31 | 18.61 | 425,809 | +0.06(+0.32%) |
Jul 19, 2016 | 18.06 | 18.60 | 17.94 | 18.55 | 998,906 | +0.59(+3.29%) |
Jul 18, 2016 | 16.62 | 17.97 | 16.58 | 17.96 | 752,838 | +1.44(+8.72%) |
Jul 15, 2016 | 16.55 | 16.62 | 16.30 | 16.52 | 291,507 | +0.01(+0.06%) |
Jul 14, 2016 | 17.31 | 17.33 | 16.43 | 16.51 | 269,912 | -0.72(-4.18%) |
Jul 13, 2016 | 18.12 | 18.24 | 17.19 | 17.23 | 506,822 | -0.77(-4.28%) |
Jul 12, 2016 | 17.68 | 18.12 | 17.54 | 18.00 | 270,155 | +0.49(+2.80%) |
Jul 11, 2016 | 17.69 | 17.94 | 17.38 | 17.51 | 218,335 | -0.11(-0.62%) |
Jul 08, 2016 | 17.21 | 17.74 | 17.10 | 17.62 | 349,624 | +0.56(+3.28%) |
Jul 07, 2016 | 16.65 | 17.22 | 16.52 | 17.06 | 241,362 | +0.40(+2.40%) |
Jul 05, 2016 | 17.24 | 17.24 | 16.33 | 16.66 | 290,075 | -0.71(-4.09%) |
Jul 01, 2016 | 16.42 | 17.37 | 17.37 | 17.37 | 1,226,700 | +0.78(+4.70%) |
Jun 30, 2016 | 15.96 | 16.85 | 15.80 | 16.59 | 683,278 | +0.49(+3.04%) |
Jun 29, 2016 | 16.02 | 16.45 | 15.64 | 16.10 | 635,137 | +0.42(+2.68%) |
Jun 28, 2016 | 14.99 | 16.11 | 14.95 | 15.68 | 895,587 | +0.98(+6.67%) |
Jun 27, 2016 | 15.64 | 15.69 | 14.22 | 14.70 | 1,284,925 | -0.99(-6.31%) |
Jun 24, 2016 | 15.99 | 17.00 | 15.62 | 15.69 | 1,761,114 | -1.05(-6.27%) |
Jun 23, 2016 | 17.68 | 17.90 | 16.50 | 16.74 | 1,159,485 | -0.82(-4.67%) |
Jun 22, 2016 | 17.71 | 18.08 | 16.81 | 17.56 | 2,223,272 | -0.24(-1.35%) |
Jun 21, 2016 | 19.89 | 20.14 | 17.42 | 17.80 | 7,342,420 | -1.14(-6.02%) |
Jun 20, 2016 | 17.61 | 19.91 | 17.60 | 18.94 | 1,265,560 | +1.11(+6.23%) |
Jun 17, 2016 | 19.00 | 19.24 | 17.76 | 17.83 | 494,811 | -1.02(-5.41%) |
Jun 16, 2016 | 19.41 | 19.41 | 17.83 | 18.85 | 907,517 | -0.65(-3.33%) |
Jun 15, 2016 | 20.60 | 20.87 | 19.24 | 19.50 | 864,998 | -1.60(-7.58%) |
Jun 14, 2016 | 21.83 | 23.01 | 21.04 | 21.10 | 507,612 | -0.92(-4.18%) |
Jun 13, 2016 | 23.50 | 23.51 | 21.10 | 22.02 | 1,106,446 | -2.13(-8.82%) |
Jun 10, 2016 | 24.72 | 27.99 | 22.76 | 24.15 | 4,733,207 | +2.00(+9.03%) |
Jun 09, 2016 | 23.99 | 24.50 | 22.02 | 22.15 | 546,042 | -1.98(-8.21%) |
Jun 08, 2016 | 24.56 | 24.61 | 23.16 | 24.13 | 266,237 | -0.23(-0.94%) |
Jun 07, 2016 | 25.62 | 25.90 | 24.30 | 24.36 | 278,077 | -1.54(-5.95%) |
Jun 06, 2016 | 25.96 | 26.55 | 25.28 | 25.90 | 186,187 | -0.05(-0.19%) |
Jun 03, 2016 | 26.29 | 26.65 | 25.08 | 25.95 | 303,358 | -0.54(-2.04%) |
Jun 02, 2016 | 23.74 | 26.56 | 23.63 | 26.49 | 470,278 | +2.75(+11.58%) |
Jun 01, 2016 | 23.69 | 24.00 | 22.63 | 23.74 | 216,735 | -0.18(-0.75%) |
May 31, 2016 | 23.41 | 23.96 | 23.17 | 23.92 | 278,236 | +0.76(+3.28%) |
May 27, 2016 | 22.28 | 23.16 | 23.16 | 23.16 | 158,000 | +0.82(+3.67%) |
May 26, 2016 | 22.06 | 22.50 | 21.38 | 22.34 | 110,511 | +0.16(+0.72%) |
May 25, 2016 | 21.54 | 22.50 | 21.31 | 22.18 | 258,914 | +0.87(+4.08%) |
May 24, 2016 | 20.58 | 21.50 | 20.18 | 21.31 | 289,784 | +0.79(+3.85%) |
May 23, 2016 | 20.69 | 20.78 | 20.28 | 20.52 | 99,975 | -0.12(-0.58%) |
May 20, 2016 | 20.62 | 21.02 | 20.04 | 20.64 | 199,031 | -0.09(-0.43%) |
May 19, 2016 | 19.16 | 20.78 | 19.03 | 20.73 | 607,590 | +1.47(+7.63%) |
May 18, 2016 | 18.22 | 19.39 | 18.21 | 19.26 | 325,643 | +0.92(+5.02%) |
May 17, 2016 | 19.38 | 19.40 | 18.27 | 18.34 | 581,866 | -1.07(-5.51%) |
May 16, 2016 | 19.27 | 20.14 | 18.77 | 19.41 | 292,891 | +0.15(+0.78%) |
May 13, 2016 | 17.58 | 19.39 | 17.58 | 19.26 | 455,452 | +1.41(+7.90%) |
May 12, 2016 | 18.49 | 18.66 | 17.23 | 17.85 | 216,427 | -0.48(-2.62%) |
May 11, 2016 | 18.95 | 19.25 | 18.05 | 18.33 | 214,913 | -0.59(-3.12%) |
May 10, 2016 | 19.40 | 19.40 | 18.25 | 18.92 | 284,252 | -0.35(-1.82%) |
May 09, 2016 | 18.34 | 19.48 | 18.01 | 19.27 | 412,280 | +1.01(+5.53%) |
May 06, 2016 | 18.59 | 19.12 | 17.91 | 18.26 | 320,378 | -0.45(-2.41%) |
May 05, 2016 | 19.75 | 19.75 | 18.28 | 18.71 | 556,911 | -1.27(-6.36%) |
May 04, 2016 | 20.69 | 21.20 | 19.08 | 19.98 | 237,034 | -1.03(-4.90%) |
May 03, 2016 | 20.51 | 21.04 | 20.07 | 21.01 | 163,270 | +0.21(+1.01%) |
May 02, 2016 | 20.17 | 20.85 | 19.95 | 20.80 | 121,701 | +0.63(+3.12%) |
Apr 29, 2016 | 20.90 | 21.40 | 19.33 | 20.17 | 297,899 | -0.83(-3.95%) |
Apr 28, 2016 | 20.95 | 22.15 | 20.26 | 21.00 | 289,707 | -0.04(-0.19%) |
Apr 27, 2016 | 20.32 | 21.38 | 19.99 | 21.04 | 191,730 | +0.76(+3.75%) |
Apr 26, 2016 | 21.30 | 21.30 | 20.19 | 20.28 | 152,221 | -0.96(-4.52%) |
Apr 25, 2016 | 21.32 | 21.86 | 20.94 | 21.24 | 140,459 | -0.05(-0.23%) |
Apr 22, 2016 | 21.50 | 21.61 | 20.55 | 21.29 | 146,846 | +0.03(+0.14%) |
Apr 21, 2016 | 20.76 | 21.49 | 20.00 | 21.26 | 294,599 | +0.47(+2.26%) |
Apr 20, 2016 | 21.13 | 21.60 | 20.25 | 20.79 | 506,603 | +0.81(+4.05%) |
Apr 19, 2016 | 21.07 | 21.29 | 19.82 | 19.98 | 220,358 | -1.13(-5.35%) |
Apr 18, 2016 | 21.12 | 21.38 | 20.75 | 21.11 | 153,163 | -0.25(-1.17%) |
Apr 15, 2016 | 20.46 | 21.53 | 20.13 | 21.36 | 148,488 | +0.85(+4.14%) |
Apr 14, 2016 | 20.54 | 20.84 | 20.02 | 20.51 | 224,153 | -0.01(-0.05%) |
Apr 13, 2016 | 19.67 | 20.60 | 19.39 | 20.52 | 126,634 | +1.09(+5.61%) |
Apr 12, 2016 | 19.07 | 19.66 | 18.85 | 19.43 | 161,352 | +0.37(+1.94%) |
Apr 11, 2016 | 19.21 | 19.77 | 18.52 | 19.06 | 183,468 | +0.06(+0.32%) |
Apr 08, 2016 | 19.64 | 19.85 | 18.50 | 19.00 | 139,988 | -0.25(-1.30%) |
Apr 07, 2016 | 20.39 | 21.25 | 18.90 | 19.25 | 403,491 | -1.51(-7.27%) |
Apr 06, 2016 | 18.78 | 20.93 | 18.39 | 20.76 | 372,960 | +2.08(+11.13%) |
Apr 05, 2016 | 17.88 | 19.37 | 17.69 | 18.68 | 217,519 | +0.54(+2.98%) |
Apr 04, 2016 | 16.20 | 18.62 | 15.43 | 18.14 | 531,034 | +2.01(+12.46%) |
Apr 01, 2016 | 15.57 | 16.31 | 15.10 | 16.13 | 220,123 | +0.27(+1.70%) |
Mar 31, 2016 | 14.93 | 16.41 | 14.78 | 15.86 | 306,913 | +0.89(+5.95%) |
Mar 30, 2016 | 14.71 | 15.16 | 14.47 | 14.97 | 159,266 | +0.43(+2.96%) |
Mar 29, 2016 | 12.94 | 14.85 | 12.24 | 14.54 | 300,263 | +1.55(+11.93%) |
Mar 28, 2016 | 14.23 | 14.64 | 12.79 | 12.99 | 341,476 | -1.07(-7.61%) |
Mar 24, 2016 | 14.85 | 14.06 | 14.06 | 14.06 | 199,600 | -0.94(-6.27%) |
Mar 23, 2016 | 16.05 | 16.15 | 14.87 | 15.00 | 314,319 | -1.12(-6.95%) |
Mar 22, 2016 | 15.61 | 16.54 | 15.57 | 16.12 | 209,008 | +0.29(+1.83%) |
Mar 21, 2016 | 15.58 | 16.08 | 15.31 | 15.83 | 119,153 | +0.21(+1.34%) |
Mar 18, 2016 | 15.39 | 15.94 | 14.81 | 15.62 | 374,947 | +0.35(+2.29%) |
Mar 17, 2016 | 15.98 | 16.04 | 15.19 | 15.27 | 172,608 | -0.71(-4.44%) |
Mar 16, 2016 | 15.69 | 16.11 | 15.51 | 15.98 | 164,503 | +0.21(+1.33%) |
Mar 15, 2016 | 16.51 | 17.23 | 15.51 | 15.77 | 237,836 | -0.90(-5.40%) |
Mar 14, 2016 | 15.91 | 17.26 | 15.83 | 16.67 | 140,684 | +0.65(+4.06%) |
Mar 11, 2016 | 15.29 | 16.49 | 15.25 | 16.02 | 196,310 | +0.96(+6.37%) |
Mar 10, 2016 | 15.74 | 16.53 | 14.68 | 15.06 | 283,844 | -0.52(-3.34%) |
Mar 09, 2016 | 16.19 | 16.46 | 15.36 | 15.58 | 165,090 | -0.50(-3.11%) |
Mar 08, 2016 | 17.50 | 17.62 | 15.80 | 16.08 | 246,139 | -1.62(-9.15%) |
Mar 07, 2016 | 16.41 | 17.70 | 16.26 | 17.70 | 240,850 | +1.25(+7.60%) |
Mar 04, 2016 | 16.06 | 16.54 | 15.00 | 16.45 | 433,103 | +0.45(+2.81%) |
Mar 03, 2016 | 15.62 | 16.51 | 15.61 | 16.00 | 263,178 | +0.43(+2.76%) |
Mar 02, 2016 | 14.76 | 15.98 | 14.62 | 15.57 | 316,947 | +0.56(+3.73%) |
Mar 01, 2016 | 15.08 | 15.19 | 14.63 | 15.01 | 232,832 | +0.08(+0.54%) |
Feb 29, 2016 | 14.88 | 15.35 | 14.52 | 14.93 | 196,199 | +0.06(+0.40%) |
Feb 26, 2016 | 15.03 | 15.51 | 14.55 | 14.87 | 205,163 | -0.06(-0.40%) |
Feb 25, 2016 | 15.10 | 15.94 | 14.57 | 14.93 | 295,059 | -0.03(-0.20%) |
Feb 24, 2016 | 15.30 | 15.30 | 14.78 | 14.96 | 186,631 | -0.57(-3.67%) |
Feb 23, 2016 | 16.05 | 16.97 | 15.37 | 15.53 | 279,082 | -0.77(-4.72%) |
Feb 22, 2016 | 16.81 | 17.20 | 16.26 | 16.30 | 193,715 | -0.40(-2.40%) |
Feb 19, 2016 | 17.06 | 17.55 | 16.48 | 16.70 | 192,887 | -0.45(-2.62%) |
Feb 18, 2016 | 17.56 | 17.65 | 16.93 | 17.15 | 210,655 | -0.32(-1.83%) |
Feb 17, 2016 | 16.39 | 18.04 | 16.39 | 17.47 | 299,791 | +1.30(+8.04%) |
Feb 16, 2016 | 15.14 | 16.69 | 15.14 | 16.17 | 608,375 | +1.23(+8.23%) |
Feb 12, 2016 | 14.52 | 14.94 | 14.94 | 14.94 | 204,000 | +0.58(+4.04%) |
Feb 11, 2016 | 13.39 | 14.43 | 12.89 | 14.36 | 343,797 | +0.60(+4.36%) |
Feb 10, 2016 | 13.14 | 14.23 | 12.69 | 13.76 | 434,572 | +0.81(+6.25%) |
Feb 09, 2016 | 14.70 | 15.50 | 12.85 | 12.95 | 403,681 | -2.08(-13.84%) |
Feb 08, 2016 | 17.32 | 17.32 | 14.72 | 15.03 | 662,029 | -3.55(-19.11%) |
Feb 05, 2016 | 19.32 | 19.32 | 18.35 | 18.58 | 232,335 | -0.97(-4.96%) |
Feb 04, 2016 | 19.37 | 20.07 | 18.93 | 19.55 | 207,941 | +0.02(+0.10%) |
Feb 03, 2016 | 19.02 | 19.60 | 17.71 | 19.53 | 346,716 | +0.75(+3.99%) |
Feb 02, 2016 | 18.85 | 19.22 | 18.36 | 18.78 | 316,523 | -0.46(-2.39%) |