Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.02 | 24.91 | 23.79 | 24.25 | 601,789 | +0.19(+0.79%) |
Mar 30, 2017 | 24.00 | 24.12 | 23.71 | 24.06 | 215,810 | +0.15(+0.63%) |
Mar 29, 2017 | 23.37 | 24.01 | 23.26 | 23.91 | 206,708 | +0.53(+2.27%) |
Mar 28, 2017 | 23.18 | 23.49 | 22.82 | 23.38 | 183,575 | +0.12(+0.52%) |
Mar 27, 2017 | 22.82 | 23.41 | 22.56 | 23.26 | 155,293 | -0.09(-0.39%) |
Mar 24, 2017 | 24.06 | 24.10 | 23.15 | 23.35 | 203,228 | -0.48(-2.01%) |
Mar 23, 2017 | 23.43 | 23.98 | 23.40 | 23.83 | 213,958 | +0.32(+1.36%) |
Mar 22, 2017 | 23.38 | 23.80 | 23.15 | 23.51 | 221,204 | +0.02(+0.09%) |
Mar 21, 2017 | 25.09 | 25.18 | 23.45 | 23.49 | 239,247 | -1.53(-6.12%) |
Mar 20, 2017 | 24.61 | 25.51 | 24.37 | 25.02 | 333,450 | +0.29(+1.17%) |
Mar 17, 2017 | 24.59 | 24.83 | 24.28 | 24.73 | 500,229 | +0.26(+1.06%) |
Mar 16, 2017 | 24.77 | 24.77 | 24.23 | 24.47 | 189,377 | -0.30(-1.21%) |
Mar 15, 2017 | 24.36 | 24.91 | 24.19 | 24.77 | 203,089 | +0.63(+2.61%) |
Mar 14, 2017 | 24.37 | 24.57 | 23.66 | 24.14 | 161,819 | -0.49(-1.99%) |
Mar 13, 2017 | 24.57 | 24.89 | 24.40 | 24.63 | 171,550 | +0.07(+0.29%) |
Mar 10, 2017 | 24.80 | 25.06 | 23.97 | 24.56 | 289,196 | +0.07(+0.29%) |
Mar 09, 2017 | 24.94 | 25.23 | 24.33 | 24.49 | 220,298 | -0.54(-2.16%) |
Mar 08, 2017 | 26.13 | 26.17 | 24.95 | 25.03 | 291,709 | -0.84(-3.25%) |
Mar 07, 2017 | 26.39 | 26.64 | 25.74 | 25.87 | 283,405 | -0.49(-1.86%) |
Mar 06, 2017 | 26.10 | 26.58 | 26.02 | 26.36 | 208,376 | -0.15(-0.57%) |
Mar 03, 2017 | 26.40 | 26.82 | 26.16 | 26.51 | 270,816 | +0.15(+0.57%) |
Mar 02, 2017 | 27.30 | 27.38 | 26.31 | 26.36 | 281,230 | -1.04(-3.80%) |
Mar 01, 2017 | 27.67 | 28.13 | 27.06 | 27.40 | 398,416 | +1.02(+3.87%) |
Feb 28, 2017 | 27.46 | 27.70 | 26.17 | 26.38 | 771,000 | -1.34(-4.83%) |
Feb 27, 2017 | 26.92 | 27.91 | 26.79 | 27.72 | 507,217 | +0.80(+2.97%) |
Feb 24, 2017 | 24.30 | 27.14 | 24.23 | 26.92 | 803,495 | +2.62(+10.78%) |
Feb 23, 2017 | 25.15 | 25.27 | 24.22 | 24.30 | 318,479 | -0.74(-2.96%) |
Feb 22, 2017 | 25.56 | 25.70 | 24.75 | 25.04 | 211,113 | -0.73(-2.83%) |
Feb 21, 2017 | 25.00 | 25.80 | 24.96 | 25.77 | 176,575 | +0.93(+3.74%) |
Feb 17, 2017 | 24.84 | 24.84 | 24.84 | 0 | -0.60(-2.36%) | |
Feb 16, 2017 | 24.96 | 25.46 | 24.70 | 25.44 | 232,227 | +0.44(+1.76%) |
Feb 15, 2017 | 24.70 | 25.02 | 24.42 | 25.00 | 133,788 | +0.17(+0.68%) |
Feb 14, 2017 | 24.94 | 25.09 | 24.63 | 24.83 | 184,093 | -0.17(-0.68%) |
Feb 13, 2017 | 24.88 | 25.34 | 24.88 | 25.00 | 114,613 | +0.27(+1.09%) |
Feb 10, 2017 | 24.85 | 24.85 | 24.39 | 24.73 | 137,780 | +0.15(+0.61%) |
Feb 09, 2017 | 24.29 | 25.01 | 24.27 | 24.58 | 144,579 | +0.36(+1.49%) |
Feb 08, 2017 | 24.43 | 24.43 | 23.92 | 24.22 | 125,817 | -0.40(-1.62%) |
Feb 07, 2017 | 24.80 | 25.30 | 24.54 | 24.62 | 174,536 | -0.21(-0.85%) |
Feb 06, 2017 | 25.28 | 25.28 | 24.44 | 24.83 | 180,996 | -0.65(-2.55%) |
Feb 03, 2017 | 24.87 | 25.50 | 24.76 | 25.48 | 127,743 | +0.94(+3.83%) |
Feb 02, 2017 | 24.69 | 25.00 | 24.47 | 24.54 | 187,116 | -0.23(-0.93%) |
Feb 01, 2017 | 25.29 | 25.49 | 24.60 | 24.77 | 177,704 | -0.18(-0.72%) |
Jan 31, 2017 | 24.31 | 25.09 | 24.13 | 24.95 | 258,327 | +0.60(+2.46%) |
Jan 30, 2017 | 24.57 | 24.57 | 23.75 | 24.35 | 194,529 | -0.53(-2.13%) |
Jan 27, 2017 | 25.09 | 25.14 | 24.67 | 24.88 | 107,685 | -0.07(-0.28%) |
Jan 26, 2017 | 25.27 | 25.27 | 24.76 | 24.95 | 80,247 | -0.24(-0.95%) |
Jan 25, 2017 | 25.00 | 25.27 | 24.77 | 25.19 | 157,535 | +0.49(+1.98%) |
Jan 24, 2017 | 24.09 | 24.88 | 23.91 | 24.70 | 174,020 | +0.81(+3.39%) |
Jan 23, 2017 | 24.06 | 24.41 | 23.69 | 23.89 | 187,744 | -0.22(-0.91%) |
Jan 20, 2017 | 23.97 | 24.41 | 23.83 | 24.11 | 203,612 | +0.25(+1.05%) |
Jan 19, 2017 | 24.22 | 24.44 | 23.79 | 23.86 | 211,434 | -0.29(-1.20%) |
Jan 18, 2017 | 23.68 | 24.35 | 23.55 | 24.15 | 252,415 | +0.47(+1.98%) |
Jan 17, 2017 | 24.68 | 24.83 | 23.62 | 23.68 | 181,074 | -1.15(-4.63%) |
Jan 13, 2017 | 24.83 | 24.83 | 24.83 | 0 | +0.15(+0.61%) | |
Jan 12, 2017 | 24.97 | 25.06 | 23.99 | 24.68 | 366,705 | -0.21(-0.84%) |
Jan 11, 2017 | 24.79 | 25.14 | 24.28 | 24.89 | 341,475 | +0.19(+0.77%) |
Jan 10, 2017 | 24.08 | 24.76 | 24.08 | 24.70 | 147,459 | +0.66(+2.75%) |
Jan 09, 2017 | 24.37 | 24.39 | 24.03 | 24.04 | 173,255 | -0.53(-2.16%) |
Jan 06, 2017 | 24.17 | 24.89 | 24.06 | 24.57 | 254,678 | +0.46(+1.91%) |
Jan 05, 2017 | 24.98 | 24.98 | 23.81 | 24.11 | 151,901 | -0.96(-3.83%) |
Jan 04, 2017 | 24.49 | 25.07 | 24.36 | 25.07 | 339,733 | +0.76(+3.13%) |
Jan 03, 2017 | 24.12 | 24.66 | 23.82 | 24.31 | 197,045 | +0.59(+2.49%) |
Dec 30, 2016 | 23.72 | 23.72 | 23.72 | 0 | -0.10(-0.42%) | |
Dec 29, 2016 | 23.81 | 24.21 | 23.51 | 23.82 | 186,398 | +0.11(+0.46%) |
Dec 28, 2016 | 24.35 | 24.36 | 23.57 | 23.71 | 126,526 | -0.54(-2.23%) |
Dec 27, 2016 | 24.10 | 24.42 | 24.06 | 24.25 | 165,164 | +0.17(+0.71%) |
Dec 23, 2016 | 24.08 | 24.08 | 24.08 | 0 | +0.05(+0.21%) | |
Dec 22, 2016 | 24.07 | 24.23 | 23.87 | 24.03 | 193,595 | -0.06(-0.25%) |
Dec 21, 2016 | 24.72 | 24.72 | 24.05 | 24.09 | 185,538 | -0.60(-2.43%) |
Dec 20, 2016 | 24.13 | 24.82 | 24.13 | 24.69 | 225,860 | +0.69(+2.88%) |
Dec 19, 2016 | 23.29 | 24.15 | 23.29 | 24.00 | 263,048 | +0.73(+3.14%) |
Dec 16, 2016 | 24.47 | 24.47 | 23.25 | 23.27 | 1,261,295 | -1.12(-4.59%) |
Dec 15, 2016 | 23.95 | 24.75 | 23.84 | 24.39 | 204,342 | +0.43(+1.79%) |
Dec 14, 2016 | 24.23 | 24.59 | 23.85 | 23.96 | 199,452 | -0.45(-1.84%) |
Dec 13, 2016 | 24.59 | 24.87 | 23.94 | 24.41 | 198,173 | -0.10(-0.41%) |
Dec 12, 2016 | 24.86 | 25.02 | 24.22 | 24.51 | 219,615 | -0.25(-1.01%) |
Dec 09, 2016 | 24.74 | 24.81 | 24.48 | 24.76 | 339,177 | +0.01(+0.04%) |
Dec 08, 2016 | 25.19 | 25.37 | 24.60 | 24.75 | 386,275 | -0.33(-1.32%) |
Dec 07, 2016 | 24.81 | 25.18 | 24.45 | 25.08 | 263,508 | +0.21(+0.84%) |
Dec 06, 2016 | 24.71 | 24.96 | 24.25 | 24.87 | 420,831 | +0.22(+0.89%) |
Dec 05, 2016 | 24.89 | 25.17 | 24.46 | 24.65 | 450,538 | +0.19(+0.78%) |
Dec 02, 2016 | 24.38 | 24.68 | 24.07 | 24.46 | 240,429 | -0.01(-0.04%) |
Dec 01, 2016 | 24.80 | 24.89 | 24.23 | 24.47 | 317,842 | +0.04(+0.16%) |
Nov 30, 2016 | 24.65 | 25.03 | 23.98 | 24.43 | 311,348 | +0.14(+0.58%) |
Nov 29, 2016 | 24.32 | 24.60 | 23.90 | 24.29 | 638,930 | -0.07(-0.29%) |
Nov 28, 2016 | 25.56 | 25.66 | 24.26 | 24.36 | 467,209 | -0.84(-3.33%) |
Nov 25, 2016 | 25.25 | 25.32 | 24.37 | 25.20 | 252,613 | -0.30(-1.18%) |
Nov 23, 2016 | 25.50 | 25.50 | 25.50 | 0 | +1.43(+5.94%) | |
Nov 22, 2016 | 23.79 | 24.15 | 23.60 | 24.07 | 358,231 | +0.46(+1.95%) |
Nov 21, 2016 | 23.89 | 23.89 | 23.34 | 23.61 | 277,053 | +0.41(+1.77%) |
Nov 18, 2016 | 22.95 | 23.21 | 22.65 | 23.20 | 376,886 | +0.29(+1.27%) |
Nov 17, 2016 | 22.29 | 22.91 | 22.13 | 22.91 | 484,410 | +0.62(+2.78%) |
Nov 16, 2016 | 22.29 | 22.36 | 22.05 | 22.29 | 426,003 | -0.19(-0.85%) |
Nov 15, 2016 | 21.77 | 22.64 | 21.54 | 22.48 | 350,549 | +0.54(+2.46%) |
Nov 14, 2016 | 21.00 | 21.96 | 20.89 | 21.94 | 345,354 | +1.13(+5.43%) |
Nov 11, 2016 | 19.86 | 20.93 | 19.69 | 20.81 | 341,350 | +0.91(+4.57%) |
Nov 10, 2016 | 19.70 | 20.19 | 19.50 | 19.90 | 459,445 | +0.30(+1.53%) |
Nov 09, 2016 | 18.25 | 19.66 | 18.08 | 19.60 | 310,214 | +1.19(+6.46%) |
Nov 08, 2016 | 18.10 | 18.56 | 18.03 | 18.41 | 381,830 | +0.25(+1.38%) |
Nov 07, 2016 | 18.50 | 18.51 | 18.00 | 18.16 | 350,365 | +0.09(+0.50%) |
Nov 04, 2016 | 16.30 | 18.98 | 15.49 | 18.07 | 673,527 | -0.17(-0.93%) |
Nov 03, 2016 | 18.15 | 18.30 | 17.98 | 18.24 | 335,358 | +0.21(+1.16%) |
Nov 02, 2016 | 18.59 | 18.73 | 17.87 | 18.03 | 219,416 | -0.72(-3.84%) |
Nov 01, 2016 | 19.08 | 19.16 | 18.57 | 18.75 | 218,843 | -0.26(-1.37%) |
Oct 31, 2016 | 19.00 | 19.09 | 18.78 | 19.01 | 176,389 | +0.08(+0.42%) |
Oct 28, 2016 | 19.12 | 19.40 | 18.89 | 18.93 | 157,147 | -0.25(-1.30%) |
Oct 27, 2016 | 19.87 | 19.88 | 19.12 | 19.18 | 148,592 | -0.56(-2.84%) |
Oct 26, 2016 | 20.05 | 20.31 | 19.74 | 19.74 | 209,324 | -0.48(-2.37%) |
Oct 25, 2016 | 20.08 | 20.25 | 19.93 | 20.22 | 242,426 | +0.05(+0.25%) |
Oct 24, 2016 | 20.15 | 20.38 | 20.01 | 20.17 | 183,281 | +0.18(+0.90%) |
Oct 21, 2016 | 19.52 | 20.00 | 19.43 | 19.99 | 136,863 | +0.15(+0.76%) |
Oct 20, 2016 | 19.83 | 19.92 | 19.71 | 19.84 | 134,084 | -0.10(-0.50%) |
Oct 19, 2016 | 19.81 | 20.08 | 19.69 | 19.94 | 160,144 | +0.18(+0.91%) |
Oct 18, 2016 | 20.19 | 20.19 | 19.64 | 19.76 | 157,286 | +0.09(+0.46%) |
Oct 17, 2016 | 19.76 | 19.93 | 19.54 | 19.67 | 142,567 | -0.12(-0.61%) |
Oct 14, 2016 | 19.95 | 20.15 | 19.59 | 19.79 | 152,525 | -0.03(-0.15%) |
Oct 13, 2016 | 20.09 | 20.12 | 19.64 | 19.82 | 293,731 | -0.57(-2.80%) |
Oct 12, 2016 | 20.28 | 20.50 | 20.10 | 20.39 | 256,335 | +0.17(+0.84%) |
Oct 11, 2016 | 20.29 | 20.43 | 19.91 | 20.22 | 260,246 | -0.15(-0.74%) |
Oct 10, 2016 | 20.44 | 20.48 | 20.04 | 20.37 | 208,600 | +0.11(+0.54%) |
Oct 07, 2016 | 20.30 | 20.31 | 19.82 | 20.26 | 306,583 | -0.10(-0.49%) |
Oct 06, 2016 | 20.10 | 20.42 | 20.09 | 20.36 | 183,726 | +0.19(+0.94%) |
Oct 05, 2016 | 19.84 | 20.42 | 19.79 | 20.17 | 245,458 | +0.40(+2.02%) |
Oct 04, 2016 | 20.09 | 20.35 | 19.56 | 19.77 | 247,390 | -0.28(-1.40%) |
Oct 03, 2016 | 20.15 | 20.36 | 19.96 | 20.05 | 253,915 | -0.09(-0.45%) |
Sep 30, 2016 | 20.00 | 20.45 | 19.99 | 20.14 | 200,799 | +0.17(+0.85%) |
Sep 29, 2016 | 19.83 | 20.07 | 19.79 | 19.97 | 187,342 | -0.02(-0.10%) |
Sep 28, 2016 | 19.64 | 20.01 | 19.57 | 19.99 | 146,229 | +0.45(+2.30%) |
Sep 27, 2016 | 19.27 | 19.60 | 19.22 | 19.54 | 180,219 | +0.19(+0.98%) |
Sep 26, 2016 | 19.58 | 19.72 | 19.34 | 19.35 | 185,812 | -0.42(-2.12%) |
Sep 23, 2016 | 20.29 | 20.29 | 19.73 | 19.77 | 189,857 | -0.69(-3.37%) |
Sep 22, 2016 | 20.27 | 20.55 | 20.16 | 20.46 | 221,653 | +0.45(+2.25%) |
Sep 21, 2016 | 19.59 | 20.04 | 19.55 | 20.01 | 191,720 | +0.58(+2.99%) |
Sep 20, 2016 | 19.81 | 19.87 | 19.24 | 19.43 | 203,703 | -0.23(-1.17%) |
Sep 19, 2016 | 19.60 | 19.87 | 19.41 | 19.66 | 158,187 | +0.22(+1.13%) |
Sep 16, 2016 | 19.40 | 19.59 | 19.19 | 19.44 | 334,683 | -0.13(-0.66%) |
Sep 15, 2016 | 19.25 | 19.58 | 19.22 | 19.57 | 158,489 | +0.33(+1.72%) |
Sep 14, 2016 | 19.56 | 19.68 | 19.09 | 19.24 | 213,174 | -0.26(-1.33%) |
Sep 13, 2016 | 19.39 | 19.64 | 19.33 | 19.50 | 337,231 | -0.23(-1.17%) |
Sep 12, 2016 | 19.10 | 19.73 | 19.08 | 19.73 | 364,321 | +0.42(+2.18%) |
Sep 09, 2016 | 20.25 | 20.25 | 19.30 | 19.31 | 485,197 | -1.10(-5.39%) |
Sep 08, 2016 | 20.33 | 20.52 | 20.14 | 20.41 | 316,342 | +0.06(+0.29%) |
Sep 07, 2016 | 19.97 | 20.42 | 19.97 | 20.35 | 445,825 | +0.26(+1.29%) |
Sep 06, 2016 | 20.09 | 20.18 | 19.58 | 20.09 | 274,661 | +0.07(+0.35%) |
Sep 02, 2016 | 19.52 | 20.02 | 20.02 | 20.02 | 366,300 | +0.64(+3.30%) |
Sep 01, 2016 | 18.94 | 19.40 | 18.82 | 19.38 | 347,037 | +0.44(+2.32%) |
Aug 31, 2016 | 18.96 | 19.15 | 18.76 | 18.94 | 435,035 | -0.16(-0.84%) |
Aug 30, 2016 | 19.16 | 19.39 | 18.80 | 19.10 | 215,886 | -0.13(-0.68%) |
Aug 29, 2016 | 19.03 | 19.27 | 18.84 | 19.23 | 223,558 | +0.21(+1.10%) |
Aug 26, 2016 | 19.19 | 19.31 | 18.85 | 19.02 | 223,105 | -0.15(-0.78%) |
Aug 25, 2016 | 18.79 | 19.18 | 18.75 | 19.17 | 581,291 | +0.33(+1.75%) |
Aug 24, 2016 | 18.78 | 19.12 | 18.60 | 18.84 | 209,342 | -0.05(-0.26%) |
Aug 23, 2016 | 18.70 | 19.01 | 18.69 | 18.89 | 174,690 | +0.33(+1.78%) |
Aug 22, 2016 | 18.48 | 18.65 | 18.29 | 18.56 | 158,723 | -0.06(-0.32%) |
Aug 19, 2016 | 18.36 | 18.66 | 18.34 | 18.62 | 182,581 | +0.15(+0.81%) |
Aug 18, 2016 | 18.24 | 18.50 | 18.23 | 18.47 | 149,735 | +0.28(+1.54%) |
Aug 17, 2016 | 18.20 | 18.49 | 18.15 | 18.19 | 226,619 | -0.08(-0.44%) |
Aug 16, 2016 | 18.37 | 18.43 | 18.26 | 18.27 | 135,933 | -0.13(-0.71%) |
Aug 15, 2016 | 18.42 | 18.65 | 18.36 | 18.40 | 248,774 | +0.13(+0.71%) |
Aug 12, 2016 | 18.32 | 18.42 | 18.18 | 18.27 | 119,347 | -0.10(-0.54%) |
Aug 11, 2016 | 18.21 | 18.82 | 18.21 | 18.37 | 344,622 | +0.23(+1.27%) |
Aug 10, 2016 | 18.00 | 18.21 | 17.84 | 18.14 | 279,666 | +0.24(+1.34%) |
Aug 09, 2016 | 17.99 | 18.18 | 17.79 | 17.90 | 270,087 | -0.14(-0.78%) |
Aug 08, 2016 | 17.88 | 18.08 | 17.81 | 18.04 | 315,173 | +0.28(+1.58%) |
Aug 05, 2016 | 16.26 | 18.69 | 16.21 | 17.76 | 1,035,648 | +2.56(+16.84%) |
Aug 04, 2016 | 15.06 | 15.41 | 15.01 | 15.20 | 264,303 | +0.09(+0.60%) |
Aug 03, 2016 | 14.77 | 15.15 | 14.43 | 15.11 | 487,698 | +0.49(+3.35%) |
Aug 02, 2016 | 15.00 | 15.08 | 14.59 | 14.62 | 272,846 | -0.39(-2.60%) |
Aug 01, 2016 | 15.12 | 15.35 | 14.89 | 15.01 | 296,121 | -0.13(-0.86%) |
Jul 29, 2016 | 15.32 | 15.46 | 15.13 | 15.14 | 361,428 | -0.18(-1.17%) |
Jul 28, 2016 | 15.35 | 15.44 | 15.20 | 15.32 | 199,318 | -0.07(-0.45%) |
Jul 27, 2016 | 15.59 | 15.61 | 15.22 | 15.39 | 248,230 | -0.14(-0.90%) |
Jul 26, 2016 | 15.19 | 15.56 | 15.12 | 15.53 | 195,759 | +0.35(+2.31%) |
Jul 25, 2016 | 15.34 | 15.37 | 15.07 | 15.18 | 190,861 | -0.26(-1.68%) |
Jul 22, 2016 | 15.61 | 15.61 | 15.37 | 15.44 | 173,226 | -0.19(-1.22%) |
Jul 21, 2016 | 15.57 | 15.92 | 15.50 | 15.63 | 261,944 | +0.04(+0.26%) |
Jul 20, 2016 | 15.70 | 15.86 | 15.45 | 15.59 | 184,705 | -0.15(-0.95%) |
Jul 19, 2016 | 15.91 | 16.06 | 15.41 | 15.74 | 244,812 | -0.27(-1.69%) |
Jul 18, 2016 | 15.94 | 16.05 | 15.81 | 16.01 | 265,956 | -0.04(-0.25%) |
Jul 15, 2016 | 15.80 | 16.05 | 15.63 | 16.05 | 444,191 | +0.37(+2.36%) |
Jul 14, 2016 | 15.79 | 15.79 | 15.61 | 15.68 | 284,528 | -0.03(-0.19%) |
Jul 13, 2016 | 15.80 | 15.83 | 15.48 | 15.71 | 387,619 | -0.03(-0.19%) |
Jul 12, 2016 | 15.75 | 15.79 | 15.56 | 15.74 | 348,274 | +0.23(+1.48%) |
Jul 11, 2016 | 15.31 | 15.66 | 15.19 | 15.51 | 285,963 | +0.40(+2.65%) |
Jul 08, 2016 | 14.46 | 15.13 | 14.25 | 15.11 | 366,871 | +0.86(+6.04%) |
Jul 07, 2016 | 14.35 | 14.51 | 14.05 | 14.25 | 478,273 | -0.11(-0.77%) |
Jul 06, 2016 | 14.22 | 14.47 | 14.07 | 14.36 | 296,206 | +0.02(+0.14%) |
Jul 05, 2016 | 14.61 | 14.66 | 14.24 | 14.34 | 459,664 | -0.40(-2.71%) |
Jul 01, 2016 | 14.90 | 14.74 | 14.74 | 14.74 | 412,400 | -0.11(-0.74%) |
Jun 30, 2016 | 14.42 | 14.85 | 14.24 | 14.85 | 416,585 | +0.49(+3.41%) |
Jun 29, 2016 | 14.46 | 14.50 | 14.21 | 14.36 | 443,682 | +0.18(+1.27%) |
Jun 28, 2016 | 14.29 | 14.40 | 14.07 | 14.18 | 529,470 | +0.14(+1.00%) |
Jun 27, 2016 | 14.54 | 14.56 | 14.00 | 14.04 | 583,073 | -0.78(-5.26%) |
Jun 24, 2016 | 15.37 | 15.48 | 14.71 | 14.82 | 4,062,056 | -1.39(-8.57%) |
Jun 23, 2016 | 15.97 | 16.35 | 15.92 | 16.21 | 426,274 | +0.40(+2.53%) |
Jun 22, 2016 | 15.77 | 15.88 | 15.53 | 15.81 | 446,521 | +0.11(+0.70%) |
Jun 21, 2016 | 15.93 | 16.01 | 15.57 | 15.70 | 361,190 | -0.29(-1.81%) |
Jun 20, 2016 | 15.55 | 16.12 | 15.29 | 15.99 | 429,054 | +0.74(+4.85%) |
Jun 17, 2016 | 15.05 | 15.50 | 14.88 | 15.25 | 587,543 | +0.29(+1.94%) |
Jun 16, 2016 | 14.78 | 15.09 | 14.67 | 14.96 | 289,927 | +0.03(+0.20%) |
Jun 15, 2016 | 14.84 | 15.22 | 14.84 | 14.93 | 334,427 | +0.08(+0.54%) |
Jun 14, 2016 | 14.92 | 15.09 | 14.69 | 14.85 | 220,172 | -0.14(-0.93%) |
Jun 13, 2016 | 15.30 | 15.32 | 14.97 | 14.99 | 425,706 | -0.51(-3.29%) |
Jun 10, 2016 | 15.66 | 15.91 | 15.31 | 15.50 | 272,658 | -0.45(-2.82%) |
Jun 09, 2016 | 16.15 | 16.17 | 15.92 | 15.95 | 225,005 | -0.38(-2.33%) |
Jun 08, 2016 | 16.59 | 16.60 | 16.20 | 16.33 | 223,785 | -0.11(-0.67%) |
Jun 07, 2016 | 16.03 | 16.57 | 16.03 | 16.44 | 258,539 | +0.40(+2.49%) |
Jun 06, 2016 | 15.92 | 16.30 | 15.76 | 16.04 | 470,788 | +0.24(+1.52%) |
Jun 03, 2016 | 16.37 | 16.37 | 15.66 | 15.80 | 443,029 | -0.50(-3.07%) |
Jun 02, 2016 | 16.55 | 16.59 | 16.13 | 16.30 | 247,217 | -0.20(-1.21%) |
Jun 01, 2016 | 16.46 | 16.62 | 16.02 | 16.50 | 660,105 | -0.07(-0.42%) |
May 31, 2016 | 16.34 | 16.70 | 16.34 | 16.57 | 394,236 | +0.23(+1.41%) |
May 27, 2016 | 16.20 | 16.34 | 16.34 | 16.34 | 245,500 | +0.08(+0.49%) |
May 26, 2016 | 16.56 | 16.56 | 16.16 | 16.26 | 225,114 | -0.12(-0.73%) |
May 25, 2016 | 15.96 | 16.42 | 15.96 | 16.38 | 375,113 | +0.62(+3.93%) |
May 24, 2016 | 15.47 | 15.90 | 15.31 | 15.76 | 334,416 | +0.39(+2.54%) |
May 23, 2016 | 15.20 | 15.47 | 15.07 | 15.37 | 347,199 | +0.08(+0.52%) |
May 20, 2016 | 15.12 | 15.29 | 14.89 | 15.29 | 331,607 | +0.25(+1.66%) |
May 19, 2016 | 15.07 | 15.30 | 14.84 | 15.04 | 375,695 | -0.26(-1.70%) |
May 18, 2016 | 15.58 | 15.75 | 15.21 | 15.30 | 318,515 | -0.48(-3.04%) |
May 17, 2016 | 15.97 | 16.11 | 15.52 | 15.78 | 362,585 | -0.16(-1.00%) |
May 16, 2016 | 16.11 | 16.32 | 15.91 | 15.94 | 389,001 | +0.02(+0.13%) |
May 13, 2016 | 15.89 | 16.22 | 15.80 | 15.92 | 336,771 | -0.10(-0.62%) |
May 12, 2016 | 16.23 | 16.38 | 15.70 | 16.02 | 516,786 | -0.14(-0.87%) |
May 11, 2016 | 16.32 | 16.41 | 16.07 | 16.16 | 378,893 | -0.15(-0.92%) |
May 10, 2016 | 16.18 | 16.40 | 15.96 | 16.31 | 451,880 | +0.33(+2.07%) |
May 09, 2016 | 16.30 | 16.30 | 15.76 | 15.98 | 417,492 | -0.33(-2.02%) |
May 06, 2016 | 15.75 | 16.53 | 15.57 | 16.31 | 992,611 | +1.24(+8.23%) |
May 05, 2016 | 15.75 | 15.75 | 15.01 | 15.07 | 379,285 | -0.48(-3.09%) |
May 04, 2016 | 15.57 | 15.84 | 15.38 | 15.55 | 603,516 | -0.11(-0.70%) |
May 03, 2016 | 16.09 | 16.27 | 15.58 | 15.66 | 378,105 | -0.68(-4.16%) |
May 02, 2016 | 16.15 | 16.41 | 15.83 | 16.34 | 518,429 | +0.24(+1.49%) |
Apr 29, 2016 | 15.98 | 16.28 | 15.98 | 16.10 | 432,000 | +0.15(+0.94%) |
Apr 28, 2016 | 16.85 | 16.88 | 15.89 | 15.95 | 639,282 | -1.02(-6.01%) |
Apr 27, 2016 | 16.96 | 17.20 | 16.86 | 16.97 | 366,775 | +0.08(+0.47%) |
Apr 26, 2016 | 16.88 | 16.95 | 16.60 | 16.89 | 422,266 | +0.17(+1.02%) |
Apr 25, 2016 | 17.18 | 17.22 | 16.59 | 16.72 | 509,322 | -0.48(-2.79%) |
Apr 22, 2016 | 16.90 | 17.32 | 16.86 | 17.20 | 290,966 | +0.30(+1.78%) |
Apr 21, 2016 | 16.80 | 17.04 | 16.63 | 16.90 | 381,814 | +0.13(+0.78%) |
Apr 20, 2016 | 16.83 | 16.99 | 16.57 | 16.77 | 431,571 | -0.07(-0.42%) |
Apr 19, 2016 | 17.12 | 17.33 | 16.72 | 16.84 | 431,220 | -0.04(-0.24%) |
Apr 18, 2016 | 16.86 | 17.01 | 16.49 | 16.88 | 405,654 | -0.03(-0.18%) |
Apr 15, 2016 | 16.49 | 17.18 | 16.34 | 16.91 | 555,051 | +0.34(+2.05%) |
Apr 14, 2016 | 16.46 | 17.00 | 16.39 | 16.57 | 515,575 | +0.20(+1.22%) |
Apr 13, 2016 | 16.19 | 16.41 | 15.89 | 16.37 | 528,696 | +0.30(+1.87%) |
Apr 12, 2016 | 15.98 | 16.34 | 15.98 | 16.07 | 564,890 | +0.11(+0.69%) |
Apr 11, 2016 | 16.05 | 16.09 | 15.75 | 15.96 | 492,688 | +0.16(+1.01%) |
Apr 08, 2016 | 15.63 | 16.05 | 15.58 | 15.80 | 658,389 | +0.40(+2.60%) |
Apr 07, 2016 | 15.20 | 15.45 | 15.19 | 15.40 | 409,163 | +0.04(+0.26%) |
Apr 06, 2016 | 15.32 | 15.45 | 14.94 | 15.36 | 341,824 | +0.02(+0.13%) |
Apr 05, 2016 | 15.26 | 15.56 | 15.13 | 15.34 | 492,146 | +0.01(+0.07%) |
Apr 04, 2016 | 15.46 | 15.50 | 15.01 | 15.33 | 531,469 | -0.12(-0.78%) |