Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.55 | 15.95 | 15.40 | 15.60 | 646,111 | +0.10(+0.65%) |
Mar 30, 2017 | 15.50 | 16.00 | 15.32 | 15.50 | 1,195,854 | +0.00(+0.00%) |
Mar 29, 2017 | 15.45 | 15.90 | 15.25 | 15.50 | 1,092,982 | +0.20(+1.31%) |
Mar 28, 2017 | 15.00 | 15.75 | 14.80 | 15.30 | 1,977,566 | +0.30(+2.00%) |
Mar 27, 2017 | 14.35 | 15.00 | 13.90 | 15.00 | 2,179,315 | +1.30(+9.49%) |
Mar 24, 2017 | 13.85 | 14.15 | 13.50 | 13.70 | 519,041 | -0.10(-0.72%) |
Mar 23, 2017 | 13.95 | 14.03 | 13.60 | 13.80 | 439,146 | -0.10(-0.72%) |
Mar 22, 2017 | 13.75 | 14.05 | 13.60 | 13.90 | 287,497 | +0.10(+0.72%) |
Mar 21, 2017 | 14.30 | 14.53 | 13.70 | 13.80 | 712,629 | -0.50(-3.50%) |
Mar 20, 2017 | 13.95 | 14.50 | 13.90 | 14.30 | 489,950 | +0.30(+2.14%) |
Mar 17, 2017 | 14.40 | 14.50 | 13.90 | 14.00 | 458,485 | -0.45(-3.11%) |
Mar 16, 2017 | 14.05 | 14.60 | 14.05 | 14.45 | 498,259 | +0.40(+2.85%) |
Mar 15, 2017 | 13.75 | 14.32 | 13.75 | 14.05 | 517,785 | +0.35(+2.55%) |
Mar 14, 2017 | 13.90 | 13.93 | 13.50 | 13.70 | 320,148 | -0.30(-2.14%) |
Mar 13, 2017 | 13.90 | 14.15 | 13.71 | 14.00 | 272,974 | +0.05(+0.36%) |
Mar 10, 2017 | 13.95 | 14.10 | 13.75 | 13.95 | 223,234 | +0.10(+0.72%) |
Mar 09, 2017 | 14.15 | 14.28 | 13.80 | 13.85 | 399,182 | -0.25(-1.77%) |
Mar 08, 2017 | 14.10 | 14.40 | 14.10 | 14.10 | 202,330 | -0.05(-0.35%) |
Mar 07, 2017 | 14.45 | 14.50 | 14.05 | 14.15 | 259,210 | -0.30(-2.08%) |
Mar 06, 2017 | 14.40 | 14.60 | 14.22 | 14.45 | 312,691 | +0.00(+0.00%) |
Mar 03, 2017 | 14.90 | 14.95 | 14.40 | 14.45 | 476,170 | +0.00(+0.00%) |
Mar 02, 2017 | 14.10 | 14.68 | 14.05 | 14.45 | 420,677 | +0.30(+2.12%) |
Mar 01, 2017 | 14.70 | 14.75 | 14.00 | 14.15 | 857,432 | -0.50(-3.41%) |
Feb 28, 2017 | 14.95 | 15.04 | 14.50 | 14.65 | 595,293 | -0.35(-2.33%) |
Feb 27, 2017 | 14.85 | 15.10 | 14.70 | 15.00 | 560,259 | +0.15(+1.01%) |
Feb 24, 2017 | 14.80 | 15.12 | 14.65 | 14.85 | 622,932 | -0.10(-0.67%) |
Feb 23, 2017 | 14.60 | 15.10 | 14.30 | 14.95 | 710,189 | +0.35(+2.40%) |
Feb 22, 2017 | 15.30 | 15.40 | 14.55 | 14.60 | 921,695 | -0.80(-5.19%) |
Feb 21, 2017 | 14.90 | 15.55 | 14.90 | 15.40 | 800,544 | +0.55(+3.70%) |
Feb 17, 2017 | 14.85 | 14.85 | 14.85 | 0 | +0.20(+1.37%) | |
Feb 16, 2017 | 15.00 | 15.10 | 14.40 | 14.65 | 1,105,268 | -0.40(-2.66%) |
Feb 15, 2017 | 14.70 | 15.80 | 14.65 | 15.05 | 3,170,909 | +0.60(+4.15%) |
Feb 14, 2017 | 13.55 | 14.45 | 13.43 | 14.45 | 1,509,855 | +1.00(+7.43%) |
Feb 13, 2017 | 13.20 | 13.70 | 13.20 | 13.45 | 1,023,603 | -0.05(-0.37%) |
Feb 10, 2017 | 13.00 | 13.60 | 12.75 | 13.50 | 1,146,957 | +0.45(+3.45%) |
Feb 09, 2017 | 12.95 | 13.15 | 12.72 | 13.05 | 644,999 | +0.05(+0.38%) |
Feb 08, 2017 | 12.45 | 13.05 | 12.45 | 13.00 | 876,146 | +0.55(+4.42%) |
Feb 07, 2017 | 12.40 | 12.80 | 12.40 | 12.45 | 563,690 | +0.15(+1.22%) |
Feb 06, 2017 | 12.70 | 12.90 | 12.30 | 12.30 | 696,829 | -0.35(-2.77%) |
Feb 03, 2017 | 12.55 | 12.65 | 12.35 | 12.65 | 1,400,636 | +0.15(+1.20%) |
Feb 02, 2017 | 12.55 | 12.65 | 12.35 | 12.50 | 881,950 | -0.15(-1.19%) |
Feb 01, 2017 | 13.05 | 13.18 | 12.25 | 12.65 | 781,142 | -0.30(-2.32%) |
Jan 31, 2017 | 13.00 | 13.05 | 12.60 | 12.95 | 523,788 | -0.15(-1.15%) |
Jan 30, 2017 | 13.15 | 13.40 | 12.86 | 13.10 | 665,297 | -0.10(-0.76%) |
Jan 27, 2017 | 13.15 | 13.50 | 12.90 | 13.20 | 438,506 | +0.00(+0.00%) |
Jan 26, 2017 | 13.60 | 13.80 | 13.12 | 13.20 | 280,604 | -0.35(-2.58%) |
Jan 25, 2017 | 13.10 | 13.70 | 13.00 | 13.55 | 900,279 | +0.60(+4.63%) |
Jan 24, 2017 | 13.40 | 13.55 | 12.90 | 12.95 | 453,974 | -0.35(-2.63%) |
Jan 23, 2017 | 13.45 | 13.55 | 13.20 | 13.30 | 253,906 | -0.15(-1.12%) |
Jan 20, 2017 | 13.35 | 13.55 | 13.25 | 13.45 | 189,907 | +0.25(+1.89%) |
Jan 19, 2017 | 13.25 | 13.70 | 13.00 | 13.20 | 612,641 | -0.10(-0.75%) |
Jan 18, 2017 | 13.90 | 14.05 | 13.15 | 13.30 | 589,782 | -0.65(-4.66%) |
Jan 17, 2017 | 13.55 | 14.20 | 13.50 | 13.95 | 770,107 | +0.45(+3.33%) |
Jan 13, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 13.55 | 13.60 | 13.12 | 13.50 | 749,960 | +0.00(+0.00%) |
Jan 11, 2017 | 13.60 | 13.70 | 13.35 | 13.50 | 383,769 | -0.05(-0.37%) |
Jan 10, 2017 | 13.60 | 13.78 | 13.40 | 13.55 | 521,233 | +0.05(+0.37%) |
Jan 09, 2017 | 13.70 | 13.70 | 13.15 | 13.50 | 733,402 | -0.25(-1.82%) |
Jan 06, 2017 | 13.90 | 14.00 | 13.60 | 13.75 | 537,964 | -0.05(-0.36%) |
Jan 05, 2017 | 14.30 | 14.57 | 13.78 | 13.80 | 647,740 | -0.60(-4.17%) |
Jan 04, 2017 | 13.30 | 14.45 | 13.30 | 14.40 | 1,363,301 | +1.20(+9.09%) |
Jan 03, 2017 | 12.55 | 13.20 | 12.55 | 13.20 | 1,123,554 | +0.80(+6.45%) |
Dec 30, 2016 | 12.40 | 12.40 | 12.40 | 0 | +0.15(+1.22%) | |
Dec 29, 2016 | 12.70 | 12.82 | 12.22 | 12.25 | 539,663 | -0.45(-3.54%) |
Dec 28, 2016 | 13.30 | 13.35 | 12.60 | 12.70 | 482,748 | -0.60(-4.51%) |
Dec 27, 2016 | 12.60 | 13.45 | 12.60 | 13.30 | 567,168 | +0.65(+5.14%) |
Dec 23, 2016 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 12.75 | 12.93 | 12.40 | 12.65 | 490,702 | +0.00(+0.00%) |
Dec 21, 2016 | 13.45 | 13.47 | 12.65 | 12.65 | 521,535 | -0.85(-6.30%) |
Dec 20, 2016 | 14.00 | 14.04 | 13.45 | 13.50 | 459,337 | -0.40(-2.88%) |
Dec 19, 2016 | 13.50 | 13.95 | 13.26 | 13.90 | 554,904 | +0.50(+3.73%) |
Dec 16, 2016 | 12.75 | 13.50 | 12.60 | 13.40 | 755,971 | +0.60(+4.69%) |
Dec 15, 2016 | 12.85 | 13.03 | 12.60 | 12.80 | 465,077 | -0.15(-1.16%) |
Dec 14, 2016 | 13.30 | 13.45 | 12.75 | 12.95 | 434,957 | -0.30(-2.26%) |
Dec 13, 2016 | 13.50 | 13.65 | 12.85 | 13.25 | 435,134 | -0.15(-1.12%) |
Dec 12, 2016 | 13.75 | 13.90 | 13.30 | 13.40 | 382,727 | -0.25(-1.83%) |
Dec 09, 2016 | 13.80 | 13.95 | 13.45 | 13.65 | 297,125 | -0.05(-0.36%) |
Dec 08, 2016 | 14.05 | 14.10 | 13.35 | 13.70 | 710,881 | -0.35(-2.49%) |
Dec 07, 2016 | 13.30 | 14.20 | 13.21 | 14.05 | 762,413 | +0.30(+2.18%) |
Dec 06, 2016 | 13.45 | 14.05 | 13.20 | 13.75 | 1,007,131 | +0.40(+3.00%) |
Dec 05, 2016 | 12.80 | 13.50 | 12.60 | 13.35 | 1,007,182 | +0.75(+5.95%) |
Dec 02, 2016 | 12.45 | 12.65 | 12.00 | 12.60 | 1,003,826 | +0.10(+0.80%) |
Dec 01, 2016 | 13.10 | 13.12 | 12.45 | 12.50 | 1,137,271 | -0.70(-5.30%) |
Nov 30, 2016 | 13.00 | 13.45 | 12.80 | 13.20 | 804,862 | +0.30(+2.33%) |
Nov 29, 2016 | 13.10 | 13.15 | 12.75 | 12.90 | 519,280 | -0.30(-2.27%) |
Nov 28, 2016 | 13.20 | 13.45 | 12.95 | 13.20 | 354,323 | +0.05(+0.38%) |
Nov 25, 2016 | 13.10 | 13.40 | 13.10 | 13.15 | 424,961 | -0.10(-0.75%) |
Nov 23, 2016 | 13.25 | 13.25 | 13.25 | 0 | +0.50(+3.92%) | |
Nov 22, 2016 | 12.65 | 12.80 | 12.40 | 12.75 | 673,586 | +0.10(+0.79%) |
Nov 21, 2016 | 12.85 | 12.95 | 12.25 | 12.65 | 546,312 | -0.30(-2.32%) |
Nov 18, 2016 | 12.90 | 13.05 | 12.68 | 12.95 | 611,673 | -0.05(-0.38%) |
Nov 17, 2016 | 12.70 | 13.05 | 12.50 | 13.00 | 847,036 | -0.15(-1.14%) |
Nov 16, 2016 | 13.65 | 13.65 | 12.60 | 13.15 | 1,117,149 | -0.40(-2.95%) |
Nov 15, 2016 | 12.95 | 13.65 | 12.85 | 13.55 | 1,243,111 | -0.20(-1.45%) |
Nov 14, 2016 | 13.20 | 13.90 | 13.15 | 13.75 | 899,550 | +0.40(+3.00%) |
Nov 11, 2016 | 13.70 | 13.70 | 12.95 | 13.35 | 993,242 | -0.55(-3.96%) |
Nov 10, 2016 | 12.95 | 14.00 | 11.35 | 13.90 | 3,103,468 | -0.10(-0.71%) |
Nov 09, 2016 | 12.70 | 14.60 | 12.70 | 14.00 | 2,459,469 | -0.80(-5.41%) |
Nov 08, 2016 | 14.20 | 14.95 | 14.15 | 14.80 | 821,462 | +0.55(+3.86%) |
Nov 07, 2016 | 14.00 | 14.65 | 13.88 | 14.25 | 787,116 | +0.55(+4.01%) |
Nov 04, 2016 | 13.90 | 14.00 | 13.65 | 13.70 | 576,041 | -0.20(-1.44%) |
Nov 03, 2016 | 14.10 | 14.50 | 13.85 | 13.90 | 973,245 | -0.15(-1.07%) |
Nov 02, 2016 | 13.40 | 14.20 | 13.25 | 14.05 | 976,104 | +0.65(+4.85%) |
Nov 01, 2016 | 13.70 | 13.80 | 13.20 | 13.40 | 629,867 | -0.30(-2.19%) |
Oct 31, 2016 | 13.15 | 13.80 | 13.00 | 13.70 | 657,493 | +0.40(+3.05%) |
Oct 28, 2016 | 13.10 | 13.54 | 13.10 | 13.29 | 1,047,819 | -0.05(-0.41%) |
Oct 27, 2016 | 13.75 | 13.93 | 13.13 | 13.35 | 926,874 | -0.28(-2.05%) |
Oct 26, 2016 | 13.91 | 14.01 | 13.51 | 13.63 | 815,048 | -0.27(-1.94%) |
Oct 25, 2016 | 14.25 | 14.28 | 13.80 | 13.90 | 970,574 | -0.30(-2.11%) |
Oct 24, 2016 | 14.75 | 15.15 | 14.13 | 14.20 | 869,910 | -0.53(-3.60%) |
Oct 21, 2016 | 14.74 | 14.98 | 14.32 | 14.73 | 937,970 | -0.05(-0.34%) |
Oct 20, 2016 | 15.04 | 15.13 | 14.55 | 14.78 | 923,657 | -0.31(-2.05%) |
Oct 19, 2016 | 14.24 | 15.26 | 14.16 | 15.09 | 978,233 | +0.89(+6.27%) |
Oct 18, 2016 | 14.30 | 14.56 | 13.90 | 14.20 | 1,091,209 | +0.06(+0.42%) |
Oct 17, 2016 | 14.88 | 15.07 | 14.02 | 14.14 | 1,031,864 | -0.66(-4.46%) |
Oct 14, 2016 | 14.54 | 15.09 | 14.52 | 14.80 | 761,094 | -0.50(-3.27%) |
Oct 13, 2016 | 15.50 | 15.50 | 14.93 | 15.30 | 1,199,263 | -0.24(-1.54%) |
Oct 12, 2016 | 15.60 | 15.85 | 15.50 | 15.54 | 1,019,751 | -0.26(-1.65%) |
Oct 11, 2016 | 16.11 | 16.25 | 15.60 | 15.80 | 460,567 | -0.24(-1.50%) |
Oct 10, 2016 | 15.63 | 16.75 | 15.63 | 16.04 | 1,063,841 | +0.39(+2.49%) |
Oct 07, 2016 | 15.81 | 16.00 | 15.23 | 15.65 | 1,394,709 | -1.57(-9.12%) |
Oct 06, 2016 | 17.24 | 17.34 | 16.97 | 17.22 | 664,009 | +0.04(+0.23%) |
Oct 05, 2016 | 16.85 | 17.27 | 16.80 | 17.18 | 741,050 | +0.44(+2.63%) |
Oct 04, 2016 | 17.25 | 17.31 | 16.70 | 16.74 | 473,636 | -0.45(-2.62%) |
Oct 03, 2016 | 17.28 | 17.30 | 17.06 | 17.19 | 426,083 | -0.04(-0.23%) |
Sep 30, 2016 | 17.14 | 17.36 | 16.85 | 17.23 | 640,111 | +0.23(+1.35%) |
Sep 29, 2016 | 16.36 | 17.44 | 16.34 | 17.00 | 1,533,316 | +0.50(+3.03%) |
Sep 28, 2016 | 16.38 | 17.09 | 16.31 | 16.50 | 889,171 | +0.25(+1.54%) |
Sep 27, 2016 | 16.00 | 16.47 | 15.98 | 16.25 | 578,508 | +0.31(+1.94%) |
Sep 26, 2016 | 16.25 | 16.57 | 15.90 | 15.94 | 675,779 | -0.40(-2.45%) |
Sep 23, 2016 | 15.75 | 16.39 | 15.67 | 16.34 | 1,052,020 | +0.75(+4.81%) |
Sep 22, 2016 | 15.18 | 15.65 | 15.01 | 15.59 | 771,900 | +0.54(+3.59%) |
Sep 21, 2016 | 15.03 | 15.28 | 14.93 | 15.05 | 673,504 | +0.05(+0.33%) |
Sep 20, 2016 | 15.27 | 15.35 | 14.86 | 15.00 | 693,529 | -0.34(-2.22%) |
Sep 19, 2016 | 14.65 | 15.44 | 14.61 | 15.34 | 1,338,123 | +0.75(+5.14%) |
Sep 16, 2016 | 14.94 | 15.23 | 14.41 | 14.59 | 2,874,398 | -0.58(-3.82%) |
Sep 15, 2016 | 15.66 | 15.76 | 15.00 | 15.17 | 2,212,620 | -0.44(-2.82%) |
Sep 14, 2016 | 16.74 | 16.95 | 15.20 | 15.61 | 3,548,210 | -1.28(-7.58%) |
Sep 13, 2016 | 17.14 | 17.14 | 16.81 | 16.89 | 861,341 | -0.43(-2.48%) |
Sep 12, 2016 | 16.80 | 17.43 | 16.80 | 17.32 | 821,649 | +0.44(+2.61%) |
Sep 09, 2016 | 17.30 | 17.43 | 16.52 | 16.88 | 830,432 | -0.42(-2.43%) |
Sep 08, 2016 | 17.56 | 17.64 | 17.22 | 17.30 | 622,366 | -0.04(-0.23%) |
Sep 07, 2016 | 17.50 | 17.50 | 17.21 | 17.34 | 420,685 | -0.11(-0.63%) |
Sep 06, 2016 | 17.29 | 17.83 | 17.23 | 17.45 | 502,426 | +0.13(+0.75%) |
Sep 02, 2016 | 16.92 | 17.32 | 17.32 | 17.32 | 432,300 | +0.49(+2.91%) |
Sep 01, 2016 | 16.90 | 17.10 | 16.70 | 16.83 | 407,712 | -0.19(-1.12%) |
Aug 31, 2016 | 17.50 | 17.71 | 16.86 | 17.02 | 517,837 | -0.58(-3.30%) |
Aug 30, 2016 | 17.20 | 17.65 | 17.06 | 17.60 | 566,022 | +0.32(+1.85%) |
Aug 29, 2016 | 17.17 | 17.57 | 16.98 | 17.28 | 416,253 | +0.13(+0.76%) |
Aug 26, 2016 | 17.13 | 17.58 | 16.94 | 17.15 | 631,685 | -0.02(-0.12%) |
Aug 25, 2016 | 17.00 | 17.45 | 16.57 | 17.17 | 772,488 | -0.03(-0.17%) |
Aug 24, 2016 | 17.33 | 17.59 | 17.11 | 17.20 | 438,058 | -0.13(-0.75%) |
Aug 23, 2016 | 17.25 | 17.46 | 17.16 | 17.33 | 353,241 | +0.19(+1.11%) |
Aug 22, 2016 | 17.70 | 17.70 | 16.90 | 17.14 | 713,312 | -0.57(-3.22%) |
Aug 19, 2016 | 17.86 | 18.20 | 17.52 | 17.71 | 611,627 | -0.26(-1.45%) |
Aug 18, 2016 | 17.78 | 18.18 | 17.60 | 17.97 | 447,688 | +0.21(+1.18%) |
Aug 17, 2016 | 18.28 | 18.28 | 17.40 | 17.76 | 536,252 | -0.50(-2.74%) |
Aug 16, 2016 | 18.49 | 18.59 | 18.25 | 18.26 | 594,774 | -0.20(-1.08%) |
Aug 15, 2016 | 18.46 | 18.49 | 18.10 | 18.46 | 435,474 | +0.16(+0.87%) |
Aug 12, 2016 | 18.04 | 18.59 | 17.93 | 18.30 | 1,100,528 | +0.29(+1.61%) |
Aug 11, 2016 | 17.00 | 18.48 | 16.99 | 18.01 | 2,826,542 | +1.19(+7.07%) |
Aug 10, 2016 | 17.40 | 18.09 | 16.38 | 16.82 | 4,464,266 | -1.80(-9.67%) |
Aug 09, 2016 | 17.95 | 19.02 | 17.91 | 18.62 | 2,030,907 | +0.87(+4.90%) |
Aug 08, 2016 | 17.17 | 17.88 | 17.17 | 17.75 | 742,346 | +0.49(+2.84%) |
Aug 05, 2016 | 16.43 | 17.60 | 16.43 | 17.26 | 836,504 | +0.78(+4.73%) |
Aug 04, 2016 | 16.93 | 16.98 | 16.03 | 16.48 | 2,483,730 | -0.73(-4.24%) |
Aug 03, 2016 | 16.93 | 17.25 | 16.70 | 17.21 | 754,071 | +0.42(+2.50%) |
Aug 02, 2016 | 17.24 | 17.40 | 16.75 | 16.79 | 613,879 | -0.40(-2.33%) |
Aug 01, 2016 | 17.90 | 17.90 | 16.75 | 17.19 | 1,403,606 | -0.71(-3.97%) |
Jul 29, 2016 | 18.01 | 18.12 | 17.74 | 17.90 | 650,547 | -0.09(-0.50%) |
Jul 28, 2016 | 18.83 | 19.00 | 17.93 | 17.99 | 720,710 | -1.05(-5.51%) |
Jul 27, 2016 | 18.86 | 19.46 | 18.60 | 19.04 | 572,749 | +0.18(+0.95%) |
Jul 26, 2016 | 18.42 | 18.89 | 18.28 | 18.86 | 464,459 | +0.30(+1.62%) |
Jul 25, 2016 | 18.73 | 18.87 | 18.28 | 18.56 | 398,083 | -0.22(-1.17%) |
Jul 22, 2016 | 18.95 | 19.45 | 18.70 | 18.78 | 258,140 | -0.11(-0.58%) |
Jul 21, 2016 | 19.09 | 19.39 | 18.63 | 18.89 | 526,065 | -0.27(-1.41%) |
Jul 20, 2016 | 18.78 | 19.39 | 18.38 | 19.16 | 603,868 | +0.51(+2.73%) |
Jul 19, 2016 | 19.60 | 19.91 | 18.54 | 18.65 | 668,674 | -1.07(-5.43%) |
Jul 18, 2016 | 19.84 | 20.00 | 19.61 | 19.72 | 582,193 | -0.03(-0.15%) |
Jul 15, 2016 | 19.75 | 19.94 | 19.60 | 19.75 | 354,450 | -0.05(-0.25%) |
Jul 14, 2016 | 19.81 | 20.15 | 19.68 | 19.80 | 576,561 | +0.11(+0.56%) |
Jul 13, 2016 | 20.10 | 20.18 | 19.50 | 19.69 | 480,057 | -0.16(-0.81%) |
Jul 12, 2016 | 20.00 | 20.25 | 19.71 | 19.85 | 530,546 | +0.03(+0.15%) |
Jul 11, 2016 | 19.81 | 20.54 | 19.79 | 19.82 | 722,614 | +0.14(+0.71%) |
Jul 08, 2016 | 19.59 | 19.93 | 19.42 | 19.68 | 493,780 | +0.26(+1.34%) |
Jul 07, 2016 | 19.09 | 19.62 | 18.99 | 19.42 | 516,692 | +0.70(+3.74%) |
Jul 05, 2016 | 19.45 | 19.50 | 18.45 | 18.72 | 554,303 | -0.79(-4.05%) |
Jul 01, 2016 | 19.47 | 19.51 | 19.51 | 19.51 | 484,300 | -0.09(-0.46%) |
Jun 30, 2016 | 19.70 | 19.70 | 19.32 | 19.60 | 716,377 | -0.20(-1.01%) |
Jun 29, 2016 | 19.67 | 20.16 | 19.40 | 19.80 | 828,944 | +0.39(+2.01%) |
Jun 28, 2016 | 18.65 | 19.55 | 18.52 | 19.41 | 1,162,115 | +1.23(+6.77%) |
Jun 27, 2016 | 18.26 | 18.61 | 17.65 | 18.18 | 882,795 | -0.87(-4.57%) |
Jun 24, 2016 | 18.85 | 19.63 | 18.69 | 19.05 | 933,162 | -0.98(-4.89%) |
Jun 23, 2016 | 20.53 | 20.68 | 19.43 | 20.03 | 1,615,280 | -0.43(-2.10%) |
Jun 22, 2016 | 20.81 | 21.53 | 20.07 | 20.46 | 939,188 | +0.11(+0.54%) |
Jun 21, 2016 | 20.66 | 20.85 | 19.90 | 20.35 | 597,679 | -0.37(-1.79%) |
Jun 20, 2016 | 20.80 | 21.29 | 20.58 | 20.72 | 703,248 | +0.19(+0.93%) |
Jun 17, 2016 | 20.90 | 20.99 | 20.31 | 20.53 | 525,274 | -0.27(-1.30%) |
Jun 16, 2016 | 20.87 | 21.12 | 20.36 | 20.80 | 689,753 | -0.34(-1.61%) |
Jun 15, 2016 | 21.09 | 21.68 | 20.99 | 21.14 | 657,395 | +0.09(+0.43%) |
Jun 14, 2016 | 20.74 | 21.48 | 20.37 | 21.05 | 673,971 | +0.19(+0.91%) |
Jun 13, 2016 | 20.60 | 21.15 | 20.00 | 20.86 | 791,622 | -0.10(-0.48%) |
Jun 10, 2016 | 22.07 | 22.14 | 20.89 | 20.96 | 648,011 | -1.59(-7.05%) |
Jun 09, 2016 | 22.13 | 22.68 | 22.06 | 22.55 | 546,223 | +0.01(+0.04%) |
Jun 08, 2016 | 21.95 | 22.95 | 21.61 | 22.54 | 657,944 | +0.55(+2.50%) |
Jun 07, 2016 | 21.39 | 22.14 | 21.26 | 21.99 | 740,134 | +0.47(+2.18%) |
Jun 06, 2016 | 21.16 | 21.56 | 20.73 | 21.52 | 637,768 | +0.49(+2.33%) |
Jun 03, 2016 | 21.33 | 21.39 | 20.90 | 21.03 | 592,438 | -0.26(-1.22%) |
Jun 02, 2016 | 20.92 | 21.71 | 20.72 | 21.29 | 690,849 | +0.33(+1.57%) |
Jun 01, 2016 | 21.52 | 21.58 | 20.52 | 20.96 | 996,085 | -0.89(-4.07%) |
May 31, 2016 | 21.56 | 22.10 | 21.46 | 21.85 | 759,794 | +0.25(+1.16%) |
May 27, 2016 | 21.24 | 21.60 | 21.60 | 21.60 | 368,500 | +0.18(+0.84%) |
May 26, 2016 | 21.17 | 21.50 | 21.03 | 21.42 | 656,676 | +0.26(+1.23%) |
May 25, 2016 | 21.00 | 21.41 | 20.72 | 21.16 | 814,741 | +0.35(+1.68%) |
May 24, 2016 | 20.43 | 21.43 | 20.32 | 20.81 | 834,881 | +0.64(+3.17%) |
May 23, 2016 | 19.45 | 20.48 | 19.24 | 20.17 | 712,240 | +0.76(+3.92%) |
May 20, 2016 | 19.31 | 19.53 | 19.09 | 19.41 | 452,312 | +0.25(+1.30%) |
May 19, 2016 | 19.83 | 19.93 | 18.74 | 19.16 | 869,741 | -0.66(-3.33%) |
May 18, 2016 | 18.59 | 20.10 | 18.55 | 19.82 | 1,292,337 | +1.35(+7.31%) |
May 17, 2016 | 18.68 | 18.86 | 18.35 | 18.47 | 1,190,221 | +0.24(+1.32%) |
May 16, 2016 | 17.91 | 19.10 | 17.80 | 18.23 | 1,478,534 | +0.72(+4.11%) |
May 13, 2016 | 17.95 | 18.22 | 17.10 | 17.51 | 2,078,942 | -0.37(-2.07%) |
May 12, 2016 | 19.10 | 19.50 | 17.69 | 17.88 | 1,692,102 | -1.22(-6.39%) |
May 11, 2016 | 19.72 | 19.80 | 18.78 | 19.10 | 3,000,348 | -0.07(-0.37%) |
May 10, 2016 | 21.06 | 21.06 | 17.53 | 19.17 | 10,276,378 | -3.42(-15.14%) |
May 09, 2016 | 22.89 | 22.96 | 21.93 | 22.59 | 1,661,465 | +0.30(+1.35%) |
May 06, 2016 | 22.14 | 22.57 | 21.60 | 22.29 | 1,407,495 | +0.22(+1.00%) |
May 05, 2016 | 24.49 | 24.64 | 21.93 | 22.07 | 1,417,141 | -2.31(-9.47%) |
May 04, 2016 | 25.04 | 25.13 | 23.58 | 24.38 | 1,377,632 | -1.02(-4.02%) |
May 03, 2016 | 26.54 | 26.60 | 25.33 | 25.40 | 520,506 | -1.39(-5.19%) |
May 02, 2016 | 26.82 | 27.12 | 26.30 | 26.79 | 443,018 | +0.00(+0.00%) |
Apr 29, 2016 | 26.68 | 27.01 | 26.15 | 26.79 | 564,783 | +0.12(+0.45%) |
Apr 28, 2016 | 28.12 | 28.33 | 26.57 | 26.67 | 559,355 | -1.81(-6.36%) |
Apr 27, 2016 | 27.60 | 28.80 | 27.37 | 28.48 | 996,165 | +0.78(+2.82%) |
Apr 26, 2016 | 27.28 | 27.74 | 26.42 | 27.70 | 502,189 | +0.39(+1.43%) |
Apr 25, 2016 | 28.01 | 28.11 | 27.10 | 27.31 | 604,022 | -0.65(-2.32%) |
Apr 22, 2016 | 27.79 | 28.39 | 27.71 | 27.96 | 634,373 | +0.10(+0.36%) |
Apr 21, 2016 | 27.49 | 28.00 | 27.00 | 27.86 | 787,058 | +0.44(+1.60%) |
Apr 20, 2016 | 26.92 | 27.76 | 26.37 | 27.42 | 1,064,633 | +0.61(+2.28%) |
Apr 19, 2016 | 26.37 | 26.99 | 26.26 | 26.81 | 901,834 | +0.56(+2.13%) |
Apr 18, 2016 | 24.87 | 26.28 | 24.81 | 26.25 | 715,613 | +1.31(+5.25%) |
Apr 15, 2016 | 25.10 | 25.16 | 24.65 | 24.94 | 516,166 | -0.19(-0.76%) |
Apr 14, 2016 | 25.18 | 25.55 | 24.75 | 25.13 | 371,033 | -0.07(-0.28%) |
Apr 13, 2016 | 24.55 | 25.49 | 24.55 | 25.20 | 552,684 | +0.71(+2.90%) |
Apr 12, 2016 | 24.65 | 24.93 | 24.30 | 24.49 | 490,120 | -0.20(-0.81%) |
Apr 11, 2016 | 25.06 | 25.15 | 24.60 | 24.69 | 500,696 | -0.36(-1.44%) |
Apr 08, 2016 | 25.32 | 25.70 | 24.69 | 25.05 | 934,085 | -0.09(-0.36%) |
Apr 07, 2016 | 25.43 | 25.87 | 24.95 | 25.14 | 569,843 | -0.22(-0.87%) |
Apr 06, 2016 | 24.70 | 26.00 | 24.48 | 25.36 | 842,862 | +0.62(+2.51%) |
Apr 05, 2016 | 24.88 | 25.37 | 24.40 | 24.74 | 577,749 | -0.43(-1.71%) |
Apr 04, 2016 | 24.90 | 26.43 | 24.71 | 25.17 | 1,325,113 | +0.51(+2.07%) |