Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.67 | 20.87 | 20.36 | 20.80 | 1,091,207 | +0.18(+0.87%) |
Apr 27, 2017 | 19.93 | 20.71 | 19.83 | 20.62 | 2,343,012 | +0.84(+4.25%) |
Apr 26, 2017 | 19.12 | 19.87 | 19.12 | 19.78 | 1,967,217 | +0.67(+3.51%) |
Apr 25, 2017 | 18.94 | 19.19 | 18.83 | 19.11 | 872,946 | +0.30(+1.59%) |
Apr 24, 2017 | 18.80 | 18.92 | 18.68 | 18.81 | 810,624 | +0.17(+0.91%) |
Apr 21, 2017 | 18.62 | 18.72 | 18.41 | 18.64 | 910,014 | -0.01(-0.05%) |
Apr 20, 2017 | 18.69 | 18.80 | 18.54 | 18.65 | 620,437 | +0.02(+0.11%) |
Apr 19, 2017 | 18.75 | 18.87 | 18.58 | 18.63 | 831,229 | -0.08(-0.43%) |
Apr 18, 2017 | 18.65 | 18.77 | 18.63 | 18.71 | 899,991 | -0.01(-0.05%) |
Apr 17, 2017 | 18.91 | 18.93 | 18.58 | 18.72 | 750,481 | -0.20(-1.06%) |
Apr 13, 2017 | 18.60 | 18.92 | 18.56 | 18.92 | 966,034 | +0.25(+1.34%) |
Apr 12, 2017 | 19.22 | 19.22 | 18.54 | 18.67 | 1,162,375 | -0.54(-2.81%) |
Apr 11, 2017 | 18.47 | 19.22 | 18.32 | 19.21 | 2,654,760 | +0.17(+0.89%) |
Apr 10, 2017 | 19.27 | 19.31 | 18.93 | 19.04 | 1,064,718 | -0.20(-1.04%) |
Apr 07, 2017 | 19.26 | 19.31 | 18.99 | 19.24 | 1,324,590 | -0.07(-0.36%) |
Apr 06, 2017 | 19.29 | 19.38 | 19.12 | 19.31 | 933,542 | +0.13(+0.68%) |
Apr 05, 2017 | 19.25 | 19.34 | 19.09 | 19.18 | 756,470 | +0.02(+0.10%) |
Apr 04, 2017 | 19.25 | 19.43 | 19.13 | 19.16 | 784,666 | -0.09(-0.47%) |
Apr 03, 2017 | 19.29 | 19.34 | 18.93 | 19.25 | 1,225,579 | -0.02(-0.10%) |
Mar 31, 2017 | 19.48 | 19.58 | 19.24 | 19.27 | 1,224,330 | -0.20(-1.03%) |
Mar 30, 2017 | 18.94 | 19.61 | 18.91 | 19.47 | 1,314,632 | +0.54(+2.85%) |
Mar 29, 2017 | 19.12 | 19.12 | 18.82 | 18.93 | 1,610,144 | -0.21(-1.10%) |
Mar 28, 2017 | 19.09 | 19.27 | 18.95 | 19.14 | 998,969 | -0.01(-0.05%) |
Mar 27, 2017 | 18.97 | 19.22 | 18.81 | 19.15 | 1,301,110 | -0.04(-0.21%) |
Mar 24, 2017 | 19.10 | 19.62 | 18.91 | 19.19 | 2,486,021 | -0.44(-2.24%) |
Mar 23, 2017 | 20.26 | 20.40 | 19.62 | 19.63 | 769,406 | -0.16(-0.81%) |
Mar 22, 2017 | 20.00 | 20.08 | 19.37 | 19.79 | 1,899,729 | -0.26(-1.30%) |
Mar 21, 2017 | 20.36 | 20.44 | 20.00 | 20.05 | 901,351 | -0.20(-0.99%) |
Mar 20, 2017 | 20.16 | 20.28 | 20.02 | 20.25 | 793,484 | +0.06(+0.30%) |
Mar 17, 2017 | 20.41 | 20.41 | 20.01 | 20.19 | 1,430,741 | -0.10(-0.49%) |
Mar 16, 2017 | 20.38 | 20.54 | 20.14 | 20.29 | 500,562 | -0.07(-0.34%) |
Mar 15, 2017 | 20.03 | 20.41 | 20.00 | 20.36 | 661,483 | +0.34(+1.70%) |
Mar 14, 2017 | 20.43 | 20.43 | 20.00 | 20.02 | 1,096,546 | -0.08(-0.40%) |
Mar 13, 2017 | 20.55 | 20.63 | 20.00 | 20.10 | 796,449 | -0.41(-2.00%) |
Mar 10, 2017 | 20.37 | 20.90 | 20.36 | 20.51 | 1,297,539 | +0.26(+1.28%) |
Mar 09, 2017 | 20.23 | 20.63 | 20.11 | 20.25 | 6,909,223 | -0.76(-3.62%) |
Mar 08, 2017 | 20.72 | 21.06 | 20.65 | 21.01 | 480,855 | +0.27(+1.30%) |
Mar 07, 2017 | 21.07 | 21.13 | 20.63 | 20.74 | 969,830 | -0.43(-2.03%) |
Mar 06, 2017 | 21.64 | 21.71 | 21.10 | 21.17 | 599,023 | -0.51(-2.35%) |
Mar 03, 2017 | 21.28 | 21.82 | 21.13 | 21.68 | 1,079,301 | +0.51(+2.41%) |
Mar 02, 2017 | 21.05 | 22.00 | 21.05 | 21.17 | 2,070,325 | -0.68(-3.11%) |
Mar 01, 2017 | 21.76 | 22.13 | 21.45 | 21.85 | 1,923,278 | +0.34(+1.58%) |
Feb 28, 2017 | 21.45 | 21.60 | 21.17 | 21.51 | 1,440,990 | -0.06(-0.28%) |
Feb 27, 2017 | 21.47 | 21.78 | 21.33 | 21.57 | 864,922 | +0.14(+0.65%) |
Feb 24, 2017 | 20.87 | 21.51 | 20.84 | 21.43 | 560,641 | +0.49(+2.34%) |
Feb 23, 2017 | 21.29 | 21.36 | 20.87 | 20.94 | 747,556 | -0.23(-1.09%) |
Feb 22, 2017 | 21.54 | 21.89 | 21.08 | 21.17 | 607,094 | -0.48(-2.22%) |
Feb 21, 2017 | 21.60 | 21.84 | 21.33 | 21.65 | 1,004,425 | +0.20(+0.93%) |
Feb 17, 2017 | 21.45 | 21.45 | 21.45 | 0 | +0.43(+2.05%) | |
Feb 16, 2017 | 21.43 | 21.44 | 20.91 | 21.02 | 529,597 | -0.23(-1.08%) |
Feb 15, 2017 | 21.05 | 21.32 | 20.73 | 21.25 | 1,958,674 | +0.09(+0.43%) |
Feb 14, 2017 | 21.55 | 21.64 | 21.12 | 21.16 | 977,714 | -0.29(-1.35%) |
Feb 13, 2017 | 21.72 | 21.82 | 21.30 | 21.45 | 1,519,471 | -0.04(-0.19%) |
Feb 10, 2017 | 21.54 | 21.64 | 21.37 | 21.49 | 553,467 | -0.02(-0.09%) |
Feb 09, 2017 | 21.51 | 21.83 | 21.42 | 21.51 | 378,372 | +0.01(+0.05%) |
Feb 08, 2017 | 21.43 | 21.58 | 21.20 | 21.50 | 486,627 | +0.11(+0.51%) |
Feb 07, 2017 | 21.72 | 21.75 | 21.32 | 21.39 | 521,808 | -0.35(-1.61%) |
Feb 06, 2017 | 21.42 | 21.89 | 21.36 | 21.74 | 494,164 | +0.35(+1.64%) |
Feb 03, 2017 | 21.51 | 21.60 | 21.36 | 21.39 | 555,168 | -0.02(-0.09%) |
Feb 02, 2017 | 21.29 | 21.48 | 21.06 | 21.41 | 1,469,981 | +0.11(+0.52%) |
Feb 01, 2017 | 21.29 | 21.40 | 20.98 | 21.30 | 636,942 | +0.26(+1.24%) |
Jan 31, 2017 | 20.84 | 21.08 | 20.66 | 21.04 | 620,698 | +0.20(+0.96%) |
Jan 30, 2017 | 20.84 | 20.96 | 20.56 | 20.84 | 393,066 | -0.01(-0.05%) |
Jan 27, 2017 | 21.07 | 21.07 | 20.75 | 20.85 | 389,260 | -0.21(-1.00%) |
Jan 26, 2017 | 21.26 | 21.47 | 20.92 | 21.06 | 525,268 | -0.14(-0.66%) |
Jan 25, 2017 | 20.57 | 21.24 | 20.57 | 21.20 | 1,137,435 | +0.69(+3.36%) |
Jan 24, 2017 | 20.04 | 20.60 | 19.99 | 20.51 | 928,458 | +0.51(+2.55%) |
Jan 23, 2017 | 20.06 | 20.27 | 19.79 | 20.00 | 456,726 | -0.03(-0.15%) |
Jan 20, 2017 | 20.13 | 20.25 | 19.97 | 20.03 | 392,344 | +0.03(+0.15%) |
Jan 19, 2017 | 20.52 | 20.57 | 19.92 | 20.00 | 515,064 | -0.51(-2.49%) |
Jan 18, 2017 | 20.72 | 20.87 | 20.42 | 20.51 | 305,455 | -0.18(-0.87%) |
Jan 17, 2017 | 20.60 | 20.90 | 20.56 | 20.69 | 574,901 | +0.01(+0.05%) |
Jan 13, 2017 | 20.68 | 20.68 | 20.68 | 0 | +0.05(+0.24%) | |
Jan 12, 2017 | 20.36 | 20.63 | 20.10 | 20.63 | 672,365 | +0.15(+0.73%) |
Jan 11, 2017 | 20.24 | 20.65 | 20.20 | 20.48 | 922,503 | +0.32(+1.59%) |
Jan 10, 2017 | 20.01 | 20.20 | 19.92 | 20.16 | 917,278 | +0.20(+1.00%) |
Jan 09, 2017 | 20.13 | 20.13 | 19.89 | 19.96 | 729,345 | -0.13(-0.65%) |
Jan 06, 2017 | 20.06 | 20.13 | 19.98 | 20.09 | 361,280 | -0.02(-0.10%) |
Jan 05, 2017 | 20.41 | 20.41 | 19.99 | 20.11 | 504,484 | -0.10(-0.49%) |
Jan 04, 2017 | 20.28 | 20.39 | 20.17 | 20.21 | 471,310 | +0.02(+0.10%) |
Jan 03, 2017 | 20.36 | 20.87 | 19.86 | 20.19 | 755,690 | +0.09(+0.45%) |
Dec 30, 2016 | 20.10 | 20.10 | 20.10 | 0 | +0.05(+0.25%) | |
Dec 29, 2016 | 19.75 | 20.05 | 19.75 | 20.05 | 486,612 | +0.29(+1.47%) |
Dec 28, 2016 | 19.88 | 19.93 | 19.66 | 19.76 | 411,579 | -0.11(-0.55%) |
Dec 27, 2016 | 19.83 | 20.04 | 19.76 | 19.87 | 305,974 | +0.11(+0.56%) |
Dec 23, 2016 | 19.76 | 19.76 | 19.76 | 0 | -0.21(-1.05%) | |
Dec 22, 2016 | 20.04 | 20.04 | 19.63 | 19.97 | 465,846 | -0.07(-0.35%) |
Dec 21, 2016 | 20.54 | 20.60 | 20.00 | 20.04 | 718,153 | -0.56(-2.72%) |
Dec 20, 2016 | 20.72 | 20.90 | 20.52 | 20.60 | 386,226 | -0.12(-0.58%) |
Dec 19, 2016 | 20.99 | 20.99 | 20.56 | 20.72 | 413,796 | -0.17(-0.81%) |
Dec 16, 2016 | 20.46 | 21.03 | 20.34 | 20.89 | 1,418,879 | +0.50(+2.45%) |
Dec 15, 2016 | 20.57 | 20.67 | 20.33 | 20.39 | 466,578 | -0.18(-0.88%) |
Dec 14, 2016 | 20.85 | 21.10 | 20.55 | 20.57 | 481,106 | -0.37(-1.77%) |
Dec 13, 2016 | 20.63 | 20.99 | 20.63 | 20.94 | 982,463 | +0.25(+1.21%) |
Dec 12, 2016 | 20.87 | 20.88 | 20.41 | 20.69 | 766,171 | -0.32(-1.52%) |
Dec 09, 2016 | 21.22 | 21.30 | 21.00 | 21.01 | 573,192 | -0.07(-0.33%) |
Dec 08, 2016 | 20.84 | 21.50 | 20.82 | 21.08 | 1,479,001 | +0.40(+1.93%) |
Dec 07, 2016 | 20.24 | 20.68 | 20.12 | 20.68 | 1,108,852 | +0.55(+2.73%) |
Dec 06, 2016 | 20.25 | 20.29 | 19.64 | 20.13 | 1,145,514 | -0.04(-0.20%) |
Dec 05, 2016 | 20.13 | 20.49 | 20.13 | 20.17 | 954,164 | +0.15(+0.75%) |
Dec 02, 2016 | 19.92 | 20.06 | 19.56 | 20.02 | 758,078 | +0.03(+0.15%) |
Dec 01, 2016 | 20.26 | 20.50 | 19.60 | 19.99 | 1,544,807 | -0.28(-1.38%) |
Nov 30, 2016 | 20.87 | 20.89 | 20.14 | 20.27 | 688,217 | -0.43(-2.08%) |
Nov 29, 2016 | 20.97 | 21.10 | 20.60 | 20.70 | 796,656 | -0.29(-1.38%) |
Nov 28, 2016 | 21.54 | 21.75 | 20.96 | 20.99 | 741,851 | -0.62(-2.87%) |
Nov 25, 2016 | 21.46 | 21.79 | 21.36 | 21.61 | 1,117,671 | +0.25(+1.17%) |
Nov 23, 2016 | 21.36 | 21.36 | 21.36 | 0 | +0.60(+2.89%) | |
Nov 22, 2016 | 20.35 | 20.76 | 20.16 | 20.76 | 1,103,248 | +0.46(+2.27%) |
Nov 21, 2016 | 20.12 | 20.42 | 20.12 | 20.30 | 905,942 | +0.29(+1.45%) |
Nov 18, 2016 | 20.44 | 20.65 | 19.94 | 20.01 | 1,208,034 | -0.22(-1.09%) |
Nov 17, 2016 | 20.27 | 20.66 | 19.96 | 20.23 | 6,633,072 | -0.98(-4.60%) |
Nov 16, 2016 | 21.18 | 21.40 | 20.75 | 21.21 | 737,573 | +0.03(+0.12%) |
Nov 15, 2016 | 21.36 | 21.51 | 20.92 | 21.18 | 650,987 | -0.03(-0.12%) |
Nov 14, 2016 | 21.77 | 22.07 | 21.07 | 21.21 | 1,132,067 | -0.37(-1.71%) |
Nov 11, 2016 | 21.17 | 21.85 | 21.10 | 21.58 | 1,288,340 | +0.55(+2.63%) |
Nov 10, 2016 | 20.39 | 21.24 | 20.39 | 21.02 | 1,113,095 | +0.77(+3.82%) |
Nov 09, 2016 | 19.13 | 20.35 | 19.12 | 20.25 | 676,144 | +0.73(+3.74%) |
Nov 08, 2016 | 19.60 | 18.77 | 19.52 | 971,881 | +0.45(+2.35%) | |
Nov 07, 2016 | 18.52 | 19.18 | 18.52 | 19.07 | 632,688 | +0.62(+3.33%) |
Nov 04, 2016 | 18.16 | 18.71 | 18.13 | 18.45 | 640,462 | +0.25(+1.40%) |
Nov 03, 2016 | 18.55 | 18.72 | 18.13 | 18.20 | 934,138 | -0.13(-0.72%) |
Nov 02, 2016 | 18.45 | 18.67 | 18.11 | 18.33 | 687,231 | -0.21(-1.14%) |
Nov 01, 2016 | 18.85 | 18.85 | 18.02 | 18.54 | 730,097 | -0.10(-0.52%) |
Oct 31, 2016 | 18.66 | 18.82 | 18.55 | 18.64 | 823,251 | +0.04(+0.19%) |
Oct 28, 2016 | 18.82 | 19.07 | 18.50 | 18.60 | 1,113,616 | -0.26(-1.40%) |
Oct 27, 2016 | 19.34 | 19.47 | 18.02 | 18.87 | 2,519,119 | +1.00(+5.61%) |
Oct 26, 2016 | 17.24 | 18.03 | 16.90 | 17.86 | 1,060,739 | +0.65(+3.78%) |
Oct 25, 2016 | 17.38 | 17.57 | 16.88 | 17.21 | 771,115 | -0.11(-0.61%) |
Oct 24, 2016 | 16.98 | 17.42 | 16.98 | 17.32 | 698,480 | +0.35(+2.07%) |
Oct 21, 2016 | 17.06 | 17.29 | 16.85 | 16.97 | 371,566 | -0.23(-1.33%) |
Oct 20, 2016 | 17.16 | 17.28 | 17.10 | 17.20 | 377,798 | +0.01(+0.05%) |
Oct 19, 2016 | 17.16 | 17.21 | 16.92 | 17.19 | 240,041 | +0.09(+0.51%) |
Oct 18, 2016 | 17.21 | 17.33 | 17.05 | 17.10 | 194,464 | +0.08(+0.46%) |
Oct 17, 2016 | 17.27 | 17.27 | 16.96 | 17.02 | 231,203 | -0.13(-0.77%) |
Oct 14, 2016 | 17.17 | 17.54 | 17.11 | 17.15 | 332,569 | +0.03(+0.15%) |
Oct 13, 2016 | 17.41 | 17.43 | 17.06 | 17.13 | 602,847 | -0.33(-1.86%) |
Oct 12, 2016 | 17.37 | 17.55 | 17.15 | 17.45 | 923,458 | +0.04(+0.20%) |
Oct 11, 2016 | 17.61 | 17.62 | 17.31 | 17.42 | 286,841 | -0.18(-1.05%) |
Oct 10, 2016 | 17.41 | 17.67 | 17.31 | 17.60 | 359,368 | +0.17(+0.96%) |
Oct 07, 2016 | 17.51 | 17.58 | 17.21 | 17.43 | 715,406 | -0.11(-0.60%) |
Oct 06, 2016 | 17.41 | 17.68 | 17.31 | 17.54 | 335,412 | -0.03(-0.15%) |
Oct 05, 2016 | 17.50 | 17.72 | 17.49 | 17.57 | 342,016 | +0.14(+0.81%) |
Oct 04, 2016 | 17.57 | 17.63 | 17.33 | 17.43 | 437,625 | -0.13(-0.75%) |
Oct 03, 2016 | 17.50 | 17.57 | 17.21 | 17.56 | 545,784 | -0.09(-0.50%) |
Sep 30, 2016 | 17.65 | 17.72 | 17.56 | 17.65 | 620,436 | +0.05(+0.30%) |
Sep 29, 2016 | 17.59 | 17.75 | 17.56 | 17.59 | 423,445 | -0.09(-0.50%) |
Sep 28, 2016 | 17.69 | 17.82 | 17.50 | 17.68 | 541,837 | -0.11(-0.64%) |
Sep 27, 2016 | 17.78 | 17.92 | 17.51 | 17.79 | 708,526 | +0.05(+0.30%) |
Sep 26, 2016 | 18.41 | 18.45 | 17.70 | 17.74 | 1,275,201 | -0.72(-3.90%) |
Sep 23, 2016 | 17.79 | 18.49 | 17.45 | 18.46 | 4,977,888 | +1.00(+5.74%) |
Sep 22, 2016 | 17.45 | 17.57 | 17.38 | 17.46 | 293,527 | +0.13(+0.76%) |
Sep 21, 2016 | 17.27 | 17.55 | 17.20 | 17.33 | 563,751 | +0.01(+0.05%) |
Sep 20, 2016 | 17.20 | 17.45 | 17.14 | 17.32 | 295,096 | +0.18(+1.08%) |
Sep 19, 2016 | 17.45 | 17.50 | 16.96 | 17.14 | 323,939 | -0.32(-1.81%) |
Sep 16, 2016 | 17.45 | 17.61 | 17.22 | 17.45 | 506,316 | -0.07(-0.40%) |
Sep 15, 2016 | 17.20 | 17.77 | 17.14 | 17.52 | 706,053 | +0.33(+1.89%) |
Sep 14, 2016 | 17.50 | 17.50 | 17.02 | 17.20 | 402,287 | -0.25(-1.46%) |
Sep 13, 2016 | 17.82 | 17.88 | 17.36 | 17.45 | 793,366 | -0.55(-3.03%) |
Sep 12, 2016 | 17.58 | 18.02 | 17.02 | 18.00 | 757,280 | +0.32(+1.79%) |
Sep 09, 2016 | 18.14 | 18.30 | 17.67 | 17.68 | 556,481 | -0.60(-3.27%) |
Sep 08, 2016 | 18.65 | 18.71 | 18.21 | 18.28 | 315,985 | -0.46(-2.44%) |
Sep 07, 2016 | 18.67 | 18.76 | 18.30 | 18.74 | 365,228 | +0.06(+0.33%) |
Sep 06, 2016 | 18.52 | 18.71 | 18.39 | 18.67 | 422,515 | +0.21(+1.14%) |
Sep 02, 2016 | 18.42 | 18.46 | 18.46 | 18.46 | 381,376 | +0.09(+0.48%) |
Sep 01, 2016 | 18.45 | 18.67 | 18.05 | 18.37 | 776,659 | -0.66(-3.46%) |
Aug 31, 2016 | 19.26 | 19.39 | 18.99 | 19.03 | 423,385 | -0.24(-1.23%) |
Aug 30, 2016 | 19.13 | 19.30 | 18.47 | 19.27 | 387,603 | +0.17(+0.87%) |
Aug 29, 2016 | 19.39 | 19.43 | 19.10 | 19.10 | 237,489 | -0.24(-1.23%) |
Aug 26, 2016 | 19.33 | 19.55 | 19.27 | 19.34 | 301,834 | -0.02(-0.09%) |
Aug 25, 2016 | 19.60 | 19.87 | 19.29 | 19.36 | 386,358 | -0.28(-1.43%) |
Aug 24, 2016 | 20.02 | 20.04 | 19.47 | 19.64 | 267,171 | -0.41(-2.06%) |
Aug 23, 2016 | 19.64 | 20.58 | 19.60 | 20.05 | 1,055,894 | +0.43(+2.20%) |
Aug 22, 2016 | 19.32 | 19.78 | 19.25 | 19.62 | 385,561 | +0.36(+1.87%) |
Aug 19, 2016 | 19.03 | 19.40 | 19.03 | 19.26 | 291,734 | +0.25(+1.34%) |
Aug 18, 2016 | 19.04 | 19.14 | 18.96 | 19.01 | 169,153 | -0.04(-0.23%) |
Aug 17, 2016 | 19.47 | 19.61 | 19.00 | 19.05 | 634,386 | -0.40(-2.03%) |
Aug 16, 2016 | 19.55 | 19.67 | 19.32 | 19.45 | 352,721 | -0.11(-0.58%) |
Aug 15, 2016 | 19.78 | 20.00 | 19.12 | 19.56 | 752,412 | -0.10(-0.49%) |
Aug 12, 2016 | 19.05 | 20.33 | 18.14 | 19.66 | 2,729,742 | +1.78(+9.99%) |
Aug 11, 2016 | 17.82 | 18.28 | 17.80 | 17.87 | 659,798 | +0.14(+0.79%) |
Aug 10, 2016 | 17.87 | 18.29 | 17.36 | 17.73 | 458,703 | -0.11(-0.64%) |
Aug 09, 2016 | 18.24 | 18.25 | 17.61 | 17.85 | 505,209 | -0.37(-2.03%) |
Aug 08, 2016 | 18.15 | 18.37 | 18.02 | 18.22 | 206,493 | +0.16(+0.88%) |
Aug 05, 2016 | 18.01 | 18.51 | 17.90 | 18.06 | 371,284 | +0.10(+0.54%) |
Aug 04, 2016 | 17.74 | 18.02 | 17.56 | 17.96 | 215,352 | +0.18(+0.99%) |
Aug 03, 2016 | 17.58 | 18.03 | 17.57 | 17.79 | 212,492 | +0.16(+0.90%) |
Aug 02, 2016 | 17.99 | 18.01 | 17.59 | 17.63 | 259,545 | -0.30(-1.67%) |
Aug 01, 2016 | 17.98 | 17.98 | 17.75 | 17.93 | 251,954 | -0.10(-0.54%) |
Jul 29, 2016 | 18.01 | 18.16 | 17.86 | 18.02 | 331,146 | +0.03(+0.15%) |
Jul 28, 2016 | 17.77 | 18.16 | 17.71 | 18.00 | 320,275 | +0.13(+0.74%) |
Jul 27, 2016 | 17.70 | 17.94 | 17.67 | 17.86 | 200,111 | +0.12(+0.69%) |
Jul 26, 2016 | 17.80 | 17.86 | 17.60 | 17.74 | 161,075 | -0.04(-0.25%) |
Jul 25, 2016 | 17.63 | 17.91 | 17.63 | 17.79 | 272,696 | +0.19(+1.10%) |
Jul 22, 2016 | 17.49 | 17.65 | 17.21 | 17.59 | 444,492 | +0.14(+0.81%) |
Jul 21, 2016 | 17.65 | 17.75 | 17.33 | 17.45 | 344,278 | -0.19(-1.10%) |
Jul 20, 2016 | 18.00 | 18.19 | 17.62 | 17.65 | 439,087 | -0.35(-1.95%) |
Jul 19, 2016 | 17.79 | 18.45 | 17.79 | 18.00 | 698,852 | +0.21(+1.19%) |
Jul 18, 2016 | 17.75 | 17.86 | 17.69 | 17.79 | 472,993 | +0.05(+0.30%) |
Jul 15, 2016 | 17.88 | 17.90 | 17.68 | 17.73 | 299,201 | -0.14(-0.79%) |
Jul 14, 2016 | 18.29 | 18.29 | 17.78 | 17.87 | 421,757 | -0.14(-0.78%) |
Jul 13, 2016 | 18.25 | 18.34 | 18.00 | 18.01 | 440,063 | -0.27(-1.49%) |
Jul 12, 2016 | 18.20 | 18.45 | 17.96 | 18.29 | 801,706 | +0.15(+0.82%) |
Jul 11, 2016 | 17.71 | 18.20 | 17.59 | 18.14 | 1,031,165 | +0.64(+3.67%) |
Jul 08, 2016 | 17.10 | 17.72 | 16.96 | 17.50 | 924,191 | +0.54(+3.16%) |
Jul 07, 2016 | 16.56 | 17.03 | 16.56 | 16.96 | 472,362 | +0.38(+2.28%) |
Jul 06, 2016 | 16.51 | 16.70 | 16.31 | 16.58 | 777,881 | +0.07(+0.43%) |
Jul 05, 2016 | 16.70 | 16.79 | 16.41 | 16.51 | 456,699 | -0.22(-1.31%) |
Jul 01, 2016 | 16.48 | 16.73 | 16.73 | 16.73 | 1,068,264 | +0.13(+0.79%) |
Jun 30, 2016 | 16.90 | 16.93 | 16.48 | 16.60 | 682,804 | -0.24(-1.41%) |
Jun 29, 2016 | 16.20 | 16.92 | 16.17 | 16.84 | 588,361 | +0.69(+4.25%) |
Jun 28, 2016 | 16.28 | 16.28 | 16.07 | 16.15 | 562,916 | -0.11(-0.70%) |
Jun 27, 2016 | 16.24 | 16.31 | 15.72 | 16.26 | 833,125 | +0.04(+0.27%) |
Jun 24, 2016 | 16.16 | 16.34 | 15.68 | 16.22 | 1,474,118 | -0.48(-2.90%) |
Jun 23, 2016 | 15.34 | 16.83 | 15.34 | 16.70 | 8,480,232 | +1.84(+12.36%) |
Jun 22, 2016 | 15.93 | 15.93 | 14.87 | 14.87 | 1,980,662 | -1.17(-7.29%) |
Jun 21, 2016 | 15.99 | 16.37 | 15.67 | 16.04 | 1,316,582 | -1.10(-6.41%) |
Jun 20, 2016 | 16.81 | 17.25 | 16.74 | 17.14 | 299,628 | +0.41(+2.47%) |
Jun 17, 2016 | 16.54 | 16.88 | 16.29 | 16.72 | 426,932 | +0.23(+1.39%) |
Jun 16, 2016 | 16.16 | 16.62 | 16.09 | 16.49 | 232,893 | +0.33(+2.01%) |
Jun 15, 2016 | 15.94 | 16.26 | 15.86 | 16.17 | 203,707 | +0.25(+1.60%) |
Jun 14, 2016 | 15.95 | 16.19 | 15.62 | 15.91 | 194,748 | -0.14(-0.88%) |
Jun 13, 2016 | 16.32 | 16.45 | 15.91 | 16.05 | 257,592 | -0.40(-2.40%) |
Jun 10, 2016 | 16.48 | 16.62 | 16.32 | 16.45 | 208,769 | -0.11(-0.64%) |
Jun 09, 2016 | 16.49 | 16.57 | 16.38 | 16.55 | 196,035 | +0.03(+0.16%) |
Jun 08, 2016 | 16.30 | 16.66 | 16.30 | 16.53 | 259,111 | +0.28(+1.73%) |
Jun 07, 2016 | 15.74 | 16.48 | 15.65 | 16.25 | 761,584 | +0.51(+3.24%) |
Jun 06, 2016 | 15.75 | 15.85 | 15.62 | 15.74 | 228,468 | +0.16(+1.02%) |
Jun 03, 2016 | 15.74 | 15.74 | 15.44 | 15.58 | 160,923 | -0.16(-1.01%) |
Jun 02, 2016 | 15.58 | 15.82 | 15.58 | 15.74 | 245,422 | +0.12(+0.79%) |
Jun 01, 2016 | 15.75 | 15.87 | 15.46 | 15.61 | 289,709 | -0.09(-0.56%) |
May 31, 2016 | 15.61 | 15.83 | 15.46 | 15.70 | 405,021 | -0.11(-0.72%) |
May 27, 2016 | 15.78 | 15.82 | 15.82 | 15.82 | 259,445 | +0.12(+0.78%) |
May 26, 2016 | 15.73 | 15.82 | 15.43 | 15.69 | 253,113 | -0.05(-0.34%) |
May 25, 2016 | 15.46 | 15.83 | 15.39 | 15.75 | 275,951 | +0.32(+2.05%) |
May 24, 2016 | 15.39 | 15.64 | 15.14 | 15.43 | 532,316 | +0.09(+0.57%) |
May 23, 2016 | 15.03 | 15.47 | 15.03 | 15.34 | 541,945 | +0.35(+2.35%) |
May 20, 2016 | 14.81 | 15.03 | 14.79 | 14.99 | 217,175 | +0.21(+1.43%) |
May 19, 2016 | 14.62 | 14.95 | 14.56 | 14.78 | 183,415 | +0.15(+1.02%) |
May 18, 2016 | 14.67 | 14.78 | 14.54 | 14.63 | 199,877 | -0.05(-0.36%) |
May 17, 2016 | 15.00 | 15.21 | 14.59 | 14.68 | 304,872 | -0.33(-2.22%) |
May 16, 2016 | 14.47 | 15.08 | 14.47 | 15.02 | 781,641 | +0.53(+3.64%) |
May 13, 2016 | 14.34 | 14.58 | 14.34 | 14.49 | 289,112 | +0.16(+1.10%) |
May 12, 2016 | 14.04 | 14.55 | 13.89 | 14.33 | 617,984 | +0.29(+2.07%) |
May 11, 2016 | 14.51 | 14.75 | 13.87 | 14.04 | 1,275,273 | +0.31(+2.24%) |
May 10, 2016 | 13.62 | 13.85 | 13.51 | 13.73 | 527,940 | +0.18(+1.36%) |
May 09, 2016 | 13.36 | 13.64 | 13.32 | 13.55 | 185,083 | +0.18(+1.38%) |
May 06, 2016 | 13.52 | 13.63 | 13.21 | 13.36 | 324,413 | -0.16(-1.17%) |
May 05, 2016 | 13.49 | 13.61 | 13.38 | 13.52 | 203,077 | +0.06(+0.46%) |
May 04, 2016 | 13.45 | 13.77 | 13.41 | 13.46 | 168,880 | -0.05(-0.39%) |
May 03, 2016 | 13.43 | 13.64 | 13.25 | 13.51 | 229,999 | +0.07(+0.52%) |