Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.50 | 45.65 | 45.05 | 45.35 | 281,727 | -0.10(-0.22%) |
Mar 30, 2017 | 45.20 | 45.65 | 45.00 | 45.45 | 246,203 | +0.20(+0.44%) |
Mar 29, 2017 | 45.45 | 45.75 | 45.05 | 45.25 | 300,091 | -0.20(-0.44%) |
Mar 28, 2017 | 45.50 | 45.90 | 44.85 | 45.45 | 209,995 | -0.10(-0.22%) |
Mar 27, 2017 | 45.25 | 45.90 | 44.00 | 45.55 | 206,374 | -0.30(-0.65%) |
Mar 24, 2017 | 45.80 | 47.15 | 45.60 | 45.85 | 212,177 | +0.25(+0.55%) |
Mar 23, 2017 | 45.50 | 46.35 | 45.05 | 45.60 | 308,927 | +0.20(+0.44%) |
Mar 22, 2017 | 45.30 | 46.02 | 44.60 | 45.40 | 237,593 | +0.10(+0.22%) |
Mar 21, 2017 | 48.40 | 48.95 | 45.05 | 45.30 | 388,298 | -2.90(-6.02%) |
Mar 20, 2017 | 47.40 | 48.65 | 47.00 | 48.20 | 268,562 | +0.75(+1.58%) |
Mar 17, 2017 | 48.30 | 48.75 | 47.10 | 47.45 | 687,419 | -1.05(-2.16%) |
Mar 16, 2017 | 48.85 | 49.15 | 48.33 | 48.50 | 199,144 | -0.35(-0.72%) |
Mar 15, 2017 | 48.00 | 48.95 | 47.40 | 48.85 | 522,386 | +0.90(+1.88%) |
Mar 14, 2017 | 48.80 | 48.80 | 47.55 | 47.95 | 247,431 | -0.95(-1.94%) |
Mar 13, 2017 | 47.90 | 49.45 | 47.42 | 48.90 | 482,651 | +0.85(+1.77%) |
Mar 10, 2017 | 48.25 | 49.10 | 47.10 | 48.05 | 307,931 | +0.00(+0.00%) |
Mar 09, 2017 | 48.70 | 49.25 | 47.05 | 48.05 | 624,107 | -1.60(-3.22%) |
Mar 08, 2017 | 50.00 | 51.85 | 48.50 | 49.65 | 1,324,636 | -0.30(-0.60%) |
Mar 07, 2017 | 48.55 | 50.15 | 47.25 | 49.95 | 834,980 | +1.25(+2.57%) |
Mar 06, 2017 | 47.60 | 48.95 | 46.16 | 48.70 | 330,021 | +1.00(+2.10%) |
Mar 03, 2017 | 48.20 | 48.90 | 47.40 | 47.70 | 243,809 | -0.55(-1.14%) |
Mar 02, 2017 | 47.65 | 49.40 | 47.42 | 48.25 | 655,960 | +0.35(+0.73%) |
Mar 01, 2017 | 48.85 | 49.50 | 47.01 | 47.90 | 978,660 | +0.55(+1.16%) |
Feb 28, 2017 | 46.60 | 48.00 | 45.90 | 47.35 | 622,056 | +0.70(+1.50%) |
Feb 27, 2017 | 44.40 | 47.25 | 44.20 | 46.65 | 629,500 | +2.10(+4.71%) |
Feb 24, 2017 | 44.90 | 45.15 | 43.95 | 44.55 | 362,895 | +0.30(+0.68%) |
Feb 23, 2017 | 44.65 | 44.70 | 43.45 | 44.25 | 277,491 | -0.20(-0.45%) |
Feb 22, 2017 | 43.80 | 45.50 | 43.39 | 44.45 | 502,971 | +0.50(+1.14%) |
Feb 21, 2017 | 45.00 | 45.35 | 43.40 | 43.95 | 470,315 | -0.90(-2.01%) |
Feb 17, 2017 | 44.85 | 44.85 | 44.85 | 0 | -0.15(-0.33%) | |
Feb 16, 2017 | 46.95 | 47.20 | 44.55 | 45.00 | 376,895 | -1.95(-4.15%) |
Feb 15, 2017 | 46.30 | 47.50 | 46.05 | 46.95 | 269,262 | +0.65(+1.40%) |
Feb 14, 2017 | 47.30 | 47.57 | 46.22 | 46.30 | 347,590 | -0.65(-1.38%) |
Feb 13, 2017 | 46.50 | 47.55 | 46.20 | 46.95 | 501,108 | +0.70(+1.51%) |
Feb 10, 2017 | 46.45 | 46.70 | 45.52 | 46.25 | 160,488 | -0.15(-0.32%) |
Feb 09, 2017 | 44.95 | 46.70 | 44.95 | 46.40 | 334,223 | +1.60(+3.57%) |
Feb 08, 2017 | 42.55 | 44.95 | 42.05 | 44.80 | 367,572 | +2.00(+4.67%) |
Feb 07, 2017 | 43.80 | 44.10 | 41.55 | 42.80 | 345,061 | -0.95(-2.17%) |
Feb 06, 2017 | 44.20 | 44.35 | 43.30 | 43.75 | 209,016 | -0.55(-1.24%) |
Feb 03, 2017 | 44.30 | 44.45 | 43.65 | 44.30 | 223,469 | +0.27(+0.62%) |
Feb 02, 2017 | 43.70 | 44.45 | 43.25 | 44.02 | 205,807 | +0.12(+0.28%) |
Feb 01, 2017 | 44.15 | 44.45 | 43.05 | 43.90 | 282,582 | +0.00(+0.00%) |
Jan 31, 2017 | 42.25 | 44.10 | 41.45 | 43.90 | 218,691 | +1.40(+3.29%) |
Jan 30, 2017 | 43.25 | 45.00 | 41.40 | 42.50 | 308,029 | -1.00(-2.30%) |
Jan 27, 2017 | 42.50 | 44.67 | 42.25 | 43.50 | 424,866 | +1.30(+3.08%) |
Jan 26, 2017 | 41.30 | 42.90 | 41.15 | 42.20 | 259,593 | +1.05(+2.55%) |
Jan 25, 2017 | 41.20 | 41.50 | 40.60 | 41.15 | 115,594 | +0.15(+0.37%) |
Jan 24, 2017 | 42.00 | 42.00 | 40.25 | 41.00 | 193,840 | -0.05(-0.12%) |
Jan 23, 2017 | 40.70 | 41.75 | 40.10 | 41.05 | 160,262 | +0.40(+0.98%) |
Jan 20, 2017 | 41.15 | 41.30 | 40.15 | 40.65 | 183,071 | -0.45(-1.09%) |
Jan 19, 2017 | 42.30 | 42.35 | 40.85 | 41.10 | 292,323 | -1.20(-2.84%) |
Jan 18, 2017 | 41.65 | 42.95 | 40.41 | 42.30 | 439,986 | +0.90(+2.17%) |
Jan 17, 2017 | 42.15 | 42.20 | 39.80 | 41.40 | 284,380 | -1.10(-2.59%) |
Jan 13, 2017 | 42.50 | 42.50 | 42.50 | 0 | +0.90(+2.16%) | |
Jan 12, 2017 | 38.35 | 42.00 | 37.95 | 41.60 | 533,434 | +2.80(+7.22%) |
Jan 11, 2017 | 39.65 | 39.95 | 37.80 | 38.80 | 450,398 | -1.05(-2.63%) |
Jan 10, 2017 | 40.15 | 40.50 | 39.00 | 39.85 | 178,784 | +0.05(+0.13%) |
Jan 09, 2017 | 39.70 | 40.55 | 38.50 | 39.80 | 407,481 | +0.75(+1.92%) |
Jan 06, 2017 | 39.75 | 40.15 | 38.85 | 39.05 | 269,651 | -0.70(-1.76%) |
Jan 05, 2017 | 39.50 | 39.85 | 38.56 | 39.75 | 413,003 | +0.20(+0.51%) |
Jan 04, 2017 | 38.90 | 40.85 | 38.75 | 39.55 | 500,181 | +0.80(+2.06%) |
Jan 03, 2017 | 39.00 | 40.00 | 37.70 | 38.75 | 686,398 | +0.90(+2.38%) |
Dec 30, 2016 | 37.85 | 37.85 | 37.85 | 0 | +0.15(+0.40%) | |
Dec 29, 2016 | 37.90 | 38.05 | 37.02 | 37.70 | 198,760 | -0.10(-0.26%) |
Dec 28, 2016 | 38.65 | 38.65 | 37.25 | 37.80 | 381,541 | -0.70(-1.82%) |
Dec 27, 2016 | 38.95 | 39.33 | 38.45 | 38.50 | 286,847 | -0.15(-0.39%) |
Dec 23, 2016 | 38.65 | 38.65 | 38.65 | 0 | +1.45(+3.90%) | |
Dec 22, 2016 | 37.75 | 37.80 | 36.70 | 37.20 | 272,722 | -0.45(-1.20%) |
Dec 21, 2016 | 37.95 | 37.95 | 37.05 | 37.65 | 207,109 | -0.35(-0.92%) |
Dec 20, 2016 | 39.15 | 39.70 | 37.70 | 38.00 | 340,204 | -0.80(-2.06%) |
Dec 19, 2016 | 40.00 | 40.20 | 38.50 | 38.80 | 296,413 | -1.25(-3.12%) |
Dec 16, 2016 | 39.35 | 40.45 | 39.35 | 40.05 | 1,512,724 | +0.50(+1.26%) |
Dec 15, 2016 | 39.90 | 40.20 | 39.05 | 39.55 | 345,337 | -0.15(-0.38%) |
Dec 14, 2016 | 38.55 | 40.05 | 37.80 | 39.70 | 482,114 | +1.20(+3.12%) |
Dec 13, 2016 | 37.45 | 38.95 | 37.05 | 38.50 | 338,504 | +1.20(+3.22%) |
Dec 12, 2016 | 36.40 | 38.00 | 36.16 | 37.30 | 344,289 | +0.35(+0.95%) |
Dec 09, 2016 | 38.95 | 40.20 | 36.75 | 36.95 | 408,825 | -1.60(-4.15%) |
Dec 08, 2016 | 39.30 | 39.35 | 37.60 | 38.55 | 540,278 | -0.90(-2.28%) |
Dec 07, 2016 | 39.95 | 40.25 | 37.55 | 39.45 | 527,408 | -0.95(-2.35%) |
Dec 06, 2016 | 40.90 | 40.90 | 39.00 | 40.40 | 395,924 | +0.10(+0.25%) |
Dec 05, 2016 | 38.95 | 41.45 | 38.60 | 40.30 | 582,038 | +1.80(+4.68%) |
Dec 02, 2016 | 36.75 | 39.54 | 36.48 | 38.50 | 374,421 | +1.70(+4.62%) |
Dec 01, 2016 | 37.15 | 38.50 | 35.20 | 36.80 | 474,695 | -0.35(-0.94%) |
Nov 30, 2016 | 39.30 | 39.75 | 36.65 | 37.15 | 440,113 | -2.00(-5.11%) |
Nov 29, 2016 | 39.55 | 39.65 | 38.85 | 39.15 | 412,831 | -0.35(-0.89%) |
Nov 28, 2016 | 40.25 | 40.40 | 39.00 | 39.50 | 332,730 | -0.85(-2.11%) |
Nov 25, 2016 | 40.50 | 40.50 | 39.15 | 40.35 | 116,616 | +0.02(+0.06%) |
Nov 23, 2016 | 40.33 | 40.33 | 40.33 | 0 | +1.28(+3.27%) | |
Nov 22, 2016 | 40.00 | 40.35 | 38.35 | 39.05 | 373,437 | -0.90(-2.25%) |
Nov 21, 2016 | 40.60 | 41.00 | 39.55 | 39.95 | 388,380 | -0.75(-1.84%) |
Nov 18, 2016 | 42.50 | 43.40 | 40.60 | 40.70 | 455,266 | -1.50(-3.55%) |
Nov 17, 2016 | 41.55 | 42.50 | 41.35 | 42.20 | 450,781 | +0.65(+1.56%) |
Nov 16, 2016 | 41.70 | 41.95 | 40.60 | 41.55 | 534,670 | -0.40(-0.95%) |
Nov 15, 2016 | 39.40 | 42.05 | 39.12 | 41.95 | 697,821 | +2.20(+5.53%) |
Nov 14, 2016 | 37.80 | 39.88 | 37.20 | 39.75 | 445,925 | +2.00(+5.30%) |
Nov 11, 2016 | 37.30 | 38.80 | 37.25 | 37.75 | 706,275 | +0.30(+0.80%) |
Nov 10, 2016 | 38.95 | 39.50 | 37.40 | 37.45 | 1,271,087 | -0.65(-1.71%) |
Nov 09, 2016 | 36.40 | 38.55 | 35.71 | 38.10 | 919,312 | +3.60(+10.43%) |
Nov 08, 2016 | 33.50 | 35.30 | 33.00 | 34.50 | 543,992 | +0.45(+1.32%) |
Nov 07, 2016 | 33.15 | 34.95 | 32.80 | 34.05 | 709,230 | +1.25(+3.81%) |
Nov 04, 2016 | 33.15 | 33.65 | 32.35 | 32.80 | 583,533 | -0.05(-0.15%) |
Nov 03, 2016 | 33.20 | 33.55 | 32.05 | 32.85 | 727,339 | -0.75(-2.23%) |
Nov 02, 2016 | 33.45 | 33.85 | 32.95 | 33.60 | 593,389 | -0.10(-0.30%) |
Nov 01, 2016 | 34.00 | 34.45 | 32.75 | 33.70 | 555,190 | +0.45(+1.35%) |
Oct 31, 2016 | 32.95 | 33.35 | 32.70 | 33.25 | 453,289 | +0.09(+0.27%) |
Oct 28, 2016 | 33.76 | 34.24 | 32.93 | 33.16 | 1,114,404 | -0.12(-0.36%) |
Oct 27, 2016 | 34.41 | 34.73 | 33.11 | 33.28 | 1,074,836 | -0.84(-2.46%) |
Oct 26, 2016 | 34.29 | 35.57 | 33.76 | 34.12 | 433,658 | -0.54(-1.56%) |
Oct 25, 2016 | 35.81 | 35.91 | 34.52 | 34.66 | 469,248 | -1.15(-3.21%) |
Oct 24, 2016 | 36.42 | 36.89 | 35.53 | 35.81 | 317,790 | -0.10(-0.28%) |
Oct 21, 2016 | 36.17 | 36.38 | 35.50 | 35.91 | 448,937 | -0.50(-1.37%) |
Oct 20, 2016 | 35.61 | 36.71 | 35.51 | 36.41 | 424,527 | +0.89(+2.51%) |
Oct 19, 2016 | 36.45 | 36.54 | 35.43 | 35.52 | 645,455 | -1.02(-2.79%) |
Oct 18, 2016 | 37.85 | 37.96 | 36.42 | 36.54 | 554,919 | -0.65(-1.75%) |
Oct 17, 2016 | 37.05 | 37.65 | 36.04 | 37.19 | 741,398 | -0.10(-0.27%) |
Oct 14, 2016 | 39.34 | 39.54 | 37.26 | 37.29 | 521,940 | -1.74(-4.46%) |
Oct 13, 2016 | 38.30 | 39.30 | 38.09 | 39.03 | 558,017 | +0.56(+1.46%) |
Oct 12, 2016 | 39.87 | 40.74 | 38.02 | 38.47 | 741,818 | -1.27(-3.20%) |
Oct 11, 2016 | 40.54 | 41.17 | 39.02 | 39.74 | 626,566 | -1.17(-2.86%) |
Oct 10, 2016 | 40.28 | 41.44 | 39.60 | 40.91 | 571,881 | +0.42(+1.04%) |
Oct 07, 2016 | 40.26 | 40.66 | 39.75 | 40.49 | 655,304 | +0.08(+0.20%) |
Oct 06, 2016 | 39.55 | 40.95 | 38.82 | 40.41 | 1,167,266 | +1.15(+2.93%) |
Oct 05, 2016 | 38.35 | 39.54 | 37.95 | 39.26 | 659,207 | +0.93(+2.43%) |
Oct 04, 2016 | 37.94 | 38.68 | 37.47 | 38.33 | 747,119 | +0.32(+0.84%) |
Oct 03, 2016 | 37.57 | 38.06 | 36.27 | 38.01 | 679,124 | +0.27(+0.72%) |
Sep 30, 2016 | 37.95 | 38.58 | 37.34 | 37.74 | 734,372 | +0.04(+0.11%) |
Sep 29, 2016 | 39.28 | 39.40 | 37.21 | 37.70 | 1,066,884 | -1.45(-3.70%) |
Sep 28, 2016 | 40.42 | 40.60 | 38.02 | 39.15 | 1,055,122 | -1.57(-3.86%) |
Sep 27, 2016 | 39.35 | 41.72 | 39.15 | 40.72 | 1,813,421 | +1.36(+3.46%) |
Sep 26, 2016 | 38.52 | 39.48 | 38.03 | 39.36 | 947,160 | +0.29(+0.74%) |
Sep 23, 2016 | 38.10 | 39.53 | 37.74 | 39.07 | 1,160,281 | +1.02(+2.68%) |
Sep 22, 2016 | 39.10 | 39.22 | 37.31 | 38.05 | 1,991,153 | -0.80(-2.06%) |
Sep 21, 2016 | 36.31 | 39.01 | 36.25 | 38.85 | 3,371,563 | +0.27(+0.70%) |
Sep 20, 2016 | 34.94 | 38.98 | 34.90 | 38.58 | 4,348,192 | +4.46(+13.07%) |
Sep 19, 2016 | 35.19 | 35.32 | 33.21 | 34.12 | 2,543,749 | -0.75(-2.15%) |
Sep 16, 2016 | 31.01 | 35.25 | 30.90 | 34.87 | 10,250,248 | +4.26(+13.92%) |
Sep 15, 2016 | 34.42 | 34.69 | 29.60 | 30.61 | 16,128,868 | +9.48(+44.87%) |
Sep 14, 2016 | 21.15 | 21.99 | 20.30 | 21.13 | 2,406,800 | +1.48(+7.53%) |
Sep 13, 2016 | 20.58 | 21.11 | 19.09 | 19.65 | 588,457 | -1.24(-5.94%) |
Sep 12, 2016 | 20.03 | 20.97 | 19.90 | 20.89 | 530,867 | +0.79(+3.93%) |
Sep 09, 2016 | 21.02 | 21.76 | 19.82 | 20.10 | 594,711 | -1.19(-5.59%) |
Sep 08, 2016 | 20.24 | 21.48 | 19.97 | 21.29 | 491,748 | +0.96(+4.72%) |
Sep 07, 2016 | 19.96 | 21.79 | 19.78 | 20.33 | 972,552 | +0.76(+3.88%) |
Sep 06, 2016 | 19.92 | 20.37 | 19.28 | 19.57 | 478,664 | -0.03(-0.15%) |
Sep 02, 2016 | 19.33 | 19.60 | 19.60 | 19.60 | 230,900 | +0.39(+2.03%) |
Sep 01, 2016 | 19.38 | 19.53 | 18.84 | 19.21 | 292,187 | -0.15(-0.77%) |
Aug 31, 2016 | 19.47 | 19.50 | 19.04 | 19.36 | 309,876 | -0.06(-0.31%) |
Aug 30, 2016 | 18.89 | 19.58 | 18.88 | 19.42 | 280,195 | +0.43(+2.26%) |
Aug 29, 2016 | 18.81 | 19.03 | 18.55 | 18.99 | 229,985 | +0.22(+1.17%) |
Aug 26, 2016 | 18.83 | 18.98 | 18.52 | 18.77 | 237,781 | -0.15(-0.79%) |
Aug 25, 2016 | 19.03 | 19.27 | 18.53 | 18.92 | 422,204 | -0.12(-0.63%) |
Aug 24, 2016 | 19.67 | 20.83 | 18.98 | 19.04 | 678,251 | -0.69(-3.50%) |
Aug 23, 2016 | 19.62 | 19.87 | 19.31 | 19.73 | 254,425 | +0.27(+1.39%) |
Aug 22, 2016 | 19.17 | 19.70 | 18.96 | 19.46 | 312,383 | +0.31(+1.62%) |
Aug 19, 2016 | 19.05 | 19.42 | 18.86 | 19.15 | 266,665 | +0.08(+0.42%) |
Aug 18, 2016 | 19.00 | 19.49 | 18.56 | 19.07 | 479,334 | +0.29(+1.54%) |
Aug 17, 2016 | 19.00 | 19.06 | 18.35 | 18.78 | 280,023 | -0.12(-0.63%) |
Aug 16, 2016 | 19.47 | 19.75 | 18.64 | 18.90 | 304,937 | -0.53(-2.73%) |
Aug 15, 2016 | 18.49 | 20.02 | 18.41 | 19.43 | 835,590 | +1.00(+5.43%) |
Aug 12, 2016 | 17.88 | 18.50 | 17.84 | 18.43 | 469,356 | +0.48(+2.67%) |
Aug 11, 2016 | 18.12 | 18.19 | 17.64 | 17.95 | 256,650 | -0.14(-0.77%) |
Aug 10, 2016 | 18.55 | 18.67 | 18.07 | 18.09 | 279,109 | -0.40(-2.16%) |
Aug 09, 2016 | 18.28 | 18.65 | 18.01 | 18.49 | 785,670 | +0.31(+1.71%) |
Aug 08, 2016 | 18.41 | 18.59 | 18.16 | 18.18 | 258,968 | -0.32(-1.73%) |
Aug 05, 2016 | 19.07 | 19.07 | 18.48 | 18.50 | 358,110 | -0.35(-1.86%) |
Aug 04, 2016 | 18.05 | 19.35 | 17.34 | 18.85 | 686,741 | +0.82(+4.55%) |
Aug 03, 2016 | 17.25 | 18.07 | 16.85 | 18.03 | 515,533 | +0.69(+3.98%) |
Aug 02, 2016 | 17.24 | 17.54 | 16.61 | 17.34 | 314,046 | +0.16(+0.93%) |
Aug 01, 2016 | 17.49 | 17.75 | 17.03 | 17.18 | 354,702 | -0.17(-0.98%) |
Jul 29, 2016 | 17.55 | 17.70 | 17.33 | 17.35 | 206,420 | -0.19(-1.08%) |
Jul 28, 2016 | 17.87 | 18.41 | 17.52 | 17.54 | 200,878 | -0.30(-1.68%) |
Jul 27, 2016 | 17.48 | 17.98 | 17.47 | 17.84 | 793,230 | +0.46(+2.65%) |
Jul 26, 2016 | 17.17 | 17.64 | 17.10 | 17.38 | 342,767 | +0.09(+0.52%) |
Jul 25, 2016 | 18.22 | 18.34 | 17.27 | 17.29 | 260,483 | -0.85(-4.69%) |
Jul 22, 2016 | 18.03 | 18.39 | 17.50 | 18.14 | 1,258,328 | +0.23(+1.28%) |
Jul 21, 2016 | 17.78 | 18.02 | 17.58 | 17.91 | 319,261 | +0.21(+1.19%) |
Jul 20, 2016 | 17.33 | 17.78 | 17.01 | 17.70 | 411,116 | +0.53(+3.09%) |
Jul 19, 2016 | 17.53 | 17.69 | 17.07 | 17.17 | 209,425 | -0.45(-2.55%) |
Jul 18, 2016 | 17.67 | 17.88 | 17.40 | 17.62 | 238,674 | +0.13(+0.74%) |
Jul 15, 2016 | 17.46 | 17.60 | 17.27 | 17.49 | 250,978 | +0.15(+0.87%) |
Jul 14, 2016 | 17.24 | 17.53 | 17.01 | 17.34 | 276,033 | +0.29(+1.70%) |
Jul 13, 2016 | 17.97 | 18.17 | 17.02 | 17.05 | 395,191 | -0.64(-3.62%) |
Jul 12, 2016 | 18.01 | 18.22 | 17.63 | 17.69 | 414,591 | -0.11(-0.62%) |
Jul 11, 2016 | 17.84 | 18.07 | 17.78 | 17.80 | 457,225 | +0.19(+1.08%) |
Jul 08, 2016 | 17.75 | 17.54 | 17.33 | 17.61 | 344,936 | +0.07(+0.40%) |
Jul 07, 2016 | 17.39 | 17.65 | 17.29 | 17.54 | 580,512 | +0.19(+1.10%) |
Jul 05, 2016 | 17.47 | 17.62 | 17.14 | 17.35 | 271,666 | -0.16(-0.91%) |
Jul 01, 2016 | 17.58 | 17.51 | 17.51 | 17.51 | 260,500 | -0.09(-0.51%) |
Jun 30, 2016 | 18.12 | 18.40 | 17.43 | 17.60 | 278,288 | -0.40(-2.22%) |
Jun 29, 2016 | 18.04 | 18.38 | 17.75 | 18.00 | 409,501 | +0.23(+1.29%) |
Jun 28, 2016 | 17.02 | 18.19 | 17.01 | 17.77 | 304,385 | +1.07(+6.41%) |
Jun 27, 2016 | 16.99 | 17.46 | 16.47 | 16.70 | 442,347 | -0.44(-2.57%) |
Jun 24, 2016 | 16.95 | 17.97 | 16.86 | 17.14 | 1,006,846 | -1.04(-5.72%) |
Jun 23, 2016 | 17.93 | 18.26 | 17.62 | 18.18 | 257,400 | +0.62(+3.53%) |
Jun 22, 2016 | 17.55 | 18.43 | 17.15 | 17.56 | 264,848 | -0.02(-0.11%) |
Jun 21, 2016 | 18.08 | 18.08 | 17.22 | 17.58 | 184,513 | -0.41(-2.28%) |
Jun 20, 2016 | 18.31 | 18.41 | 17.74 | 17.99 | 164,299 | +0.00(+0.00%) |
Jun 17, 2016 | 18.49 | 18.53 | 17.79 | 17.99 | 539,958 | -0.52(-2.81%) |
Jun 16, 2016 | 18.28 | 19.14 | 17.93 | 18.51 | 182,533 | +0.11(+0.60%) |
Jun 15, 2016 | 18.47 | 18.80 | 18.11 | 18.40 | 190,866 | +0.05(+0.27%) |
Jun 14, 2016 | 18.22 | 18.75 | 17.78 | 18.35 | 208,334 | +0.00(+0.00%) |
Jun 13, 2016 | 18.39 | 19.39 | 18.28 | 18.35 | 193,004 | -0.24(-1.29%) |
Jun 10, 2016 | 18.61 | 18.91 | 18.26 | 18.59 | 208,430 | -0.22(-1.17%) |
Jun 09, 2016 | 19.31 | 19.59 | 18.60 | 18.81 | 303,670 | -0.69(-3.54%) |
Jun 08, 2016 | 19.95 | 19.95 | 19.33 | 19.50 | 283,388 | -0.42(-2.11%) |
Jun 07, 2016 | 18.69 | 19.99 | 18.40 | 19.92 | 400,206 | +1.03(+5.45%) |
Jun 06, 2016 | 18.47 | 19.24 | 18.10 | 18.89 | 291,743 | +0.60(+3.28%) |
Jun 03, 2016 | 19.75 | 19.89 | 18.27 | 18.29 | 383,881 | -0.77(-4.04%) |
Jun 02, 2016 | 17.63 | 19.19 | 17.21 | 19.06 | 385,018 | +1.34(+7.56%) |
Jun 01, 2016 | 17.74 | 17.89 | 17.36 | 17.72 | 263,193 | -0.15(-0.84%) |
May 31, 2016 | 17.30 | 17.95 | 16.41 | 17.87 | 274,071 | +0.73(+4.26%) |
May 27, 2016 | 16.67 | 17.14 | 17.14 | 17.14 | 278,500 | +0.60(+3.63%) |
May 26, 2016 | 16.54 | 16.83 | 16.28 | 16.54 | 145,431 | -0.12(-0.72%) |
May 25, 2016 | 16.85 | 17.26 | 16.42 | 16.66 | 283,260 | -0.09(-0.54%) |
May 24, 2016 | 15.69 | 16.85 | 15.52 | 16.75 | 335,320 | +1.28(+8.27%) |
May 23, 2016 | 15.33 | 15.77 | 14.91 | 15.47 | 156,284 | +0.23(+1.51%) |
May 20, 2016 | 14.81 | 15.29 | 14.50 | 15.24 | 337,771 | +0.59(+4.03%) |
May 19, 2016 | 15.52 | 16.04 | 14.62 | 14.65 | 459,849 | -0.97(-6.21%) |
May 18, 2016 | 13.57 | 15.68 | 13.52 | 15.62 | 747,416 | +1.93(+14.10%) |
May 17, 2016 | 13.75 | 14.43 | 13.52 | 13.69 | 401,820 | -0.19(-1.37%) |
May 16, 2016 | 13.08 | 13.94 | 12.63 | 13.88 | 365,678 | +0.95(+7.35%) |
May 13, 2016 | 12.90 | 13.15 | 12.66 | 12.93 | 180,302 | +0.05(+0.39%) |
May 12, 2016 | 13.50 | 13.57 | 12.63 | 12.88 | 235,057 | -0.50(-3.77%) |
May 11, 2016 | 13.77 | 14.30 | 13.31 | 13.38 | 224,617 | -0.46(-3.36%) |
May 10, 2016 | 14.67 | 14.67 | 13.80 | 13.85 | 327,013 | -0.66(-4.55%) |
May 09, 2016 | 13.36 | 14.78 | 13.26 | 14.51 | 327,503 | +1.07(+7.96%) |
May 06, 2016 | 14.34 | 14.66 | 13.23 | 13.44 | 520,478 | -1.08(-7.44%) |
May 05, 2016 | 15.91 | 15.91 | 14.47 | 14.52 | 542,300 | -1.32(-8.33%) |
May 04, 2016 | 15.62 | 16.28 | 15.58 | 15.84 | 276,762 | -0.03(-0.19%) |
May 03, 2016 | 15.52 | 16.50 | 14.63 | 15.87 | 610,438 | -0.46(-2.82%) |
May 02, 2016 | 15.99 | 16.35 | 15.50 | 16.33 | 336,392 | +0.47(+2.96%) |
Apr 29, 2016 | 15.99 | 16.25 | 15.55 | 15.86 | 247,685 | -0.16(-1.00%) |
Apr 28, 2016 | 15.90 | 16.38 | 15.57 | 16.02 | 245,612 | +0.05(+0.31%) |
Apr 27, 2016 | 16.48 | 16.50 | 15.66 | 15.97 | 302,188 | -0.39(-2.41%) |
Apr 26, 2016 | 15.96 | 16.57 | 15.71 | 16.36 | 395,286 | +0.36(+2.28%) |
Apr 25, 2016 | 16.54 | 16.54 | 15.80 | 16.00 | 330,667 | -0.56(-3.38%) |
Apr 22, 2016 | 15.97 | 16.57 | 15.73 | 16.56 | 325,584 | +0.56(+3.50%) |
Apr 21, 2016 | 15.20 | 16.20 | 15.20 | 16.00 | 535,616 | +0.74(+4.85%) |
Apr 20, 2016 | 15.49 | 15.73 | 15.13 | 15.26 | 299,205 | -0.11(-0.72%) |
Apr 19, 2016 | 16.00 | 16.28 | 15.00 | 15.37 | 486,585 | -0.68(-4.24%) |
Apr 18, 2016 | 15.15 | 16.24 | 15.04 | 16.05 | 359,946 | +0.90(+5.94%) |
Apr 15, 2016 | 15.04 | 15.49 | 14.85 | 15.15 | 164,936 | +0.00(+0.00%) |
Apr 14, 2016 | 15.00 | 15.20 | 14.73 | 15.15 | 209,958 | +0.20(+1.34%) |
Apr 13, 2016 | 14.54 | 15.06 | 14.28 | 14.95 | 204,163 | +0.46(+3.17%) |
Apr 12, 2016 | 14.59 | 14.75 | 13.95 | 14.49 | 286,094 | -0.12(-0.82%) |
Apr 11, 2016 | 15.12 | 15.39 | 14.54 | 14.61 | 192,960 | -0.49(-3.25%) |
Apr 08, 2016 | 15.13 | 15.61 | 14.79 | 15.10 | 289,097 | +0.04(+0.27%) |
Apr 07, 2016 | 14.64 | 15.62 | 14.64 | 15.06 | 494,834 | +0.38(+2.59%) |
Apr 06, 2016 | 13.00 | 14.76 | 13.00 | 14.68 | 540,413 | +1.72(+13.27%) |
Apr 05, 2016 | 13.27 | 13.48 | 12.94 | 12.96 | 430,585 | -0.35(-2.63%) |
Apr 04, 2016 | 13.24 | 13.61 | 13.00 | 13.31 | 419,464 | +0.14(+1.06%) |