Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.20 | 14.70 | 13.20 | 14.05 | 6,798 | -0.05(-0.35%) |
Apr 27, 2017 | 13.50 | 14.20 | 13.50 | 14.10 | 8,442 | +0.60(+4.44%) |
Apr 26, 2017 | 13.02 | 13.70 | 13.02 | 13.50 | 934 | +0.41(+3.12%) |
Apr 25, 2017 | 13.30 | 13.30 | 13.00 | 13.09 | 981 | +0.09(+0.70%) |
Apr 24, 2017 | 13.10 | 13.20 | 12.70 | 13.00 | 2,579 | +0.20(+1.56%) |
Apr 21, 2017 | 12.50 | 13.00 | 12.50 | 12.80 | 813 | +0.40(+3.23%) |
Apr 20, 2017 | 12.70 | 12.99 | 12.40 | 12.40 | 1,132 | +0.00(+0.00%) |
Apr 19, 2017 | 12.72 | 12.85 | 12.29 | 12.40 | 1,574 | -0.30(-2.36%) |
Apr 18, 2017 | 12.80 | 13.00 | 12.70 | 12.70 | 1,133 | -0.10(-0.78%) |
Apr 17, 2017 | 13.00 | 13.13 | 12.60 | 12.80 | 1,418 | -0.20(-1.54%) |
Apr 13, 2017 | 12.80 | 13.00 | 12.50 | 13.00 | 1,350 | +0.20(+1.56%) |
Apr 12, 2017 | 12.50 | 12.90 | 12.50 | 12.80 | 727 | +0.10(+0.79%) |
Apr 11, 2017 | 12.90 | 13.00 | 12.20 | 12.70 | 3,188 | +0.30(+2.42%) |
Apr 10, 2017 | 12.68 | 12.68 | 12.40 | 12.40 | 1,230 | -0.20(-1.59%) |
Apr 07, 2017 | 12.48 | 13.00 | 12.48 | 12.60 | 1,657 | -0.10(-0.79%) |
Apr 06, 2017 | 12.10 | 13.20 | 12.10 | 12.70 | 5,014 | +0.50(+4.10%) |
Apr 05, 2017 | 12.80 | 12.90 | 10.50 | 12.20 | 3,872 | -0.40(-3.17%) |
Apr 04, 2017 | 12.70 | 12.80 | 12.60 | 12.60 | 830 | +0.00(+0.00%) |
Apr 03, 2017 | 13.20 | 13.50 | 12.60 | 12.60 | 3,509 | +0.00(+0.00%) |
Mar 31, 2017 | 12.80 | 13.20 | 12.60 | 12.60 | 4,080 | -0.20(-1.56%) |
Mar 30, 2017 | 13.10 | 13.30 | 12.60 | 12.80 | 4,624 | -0.30(-2.29%) |
Mar 29, 2017 | 12.70 | 13.50 | 12.70 | 13.10 | 9,707 | +0.60(+4.80%) |
Mar 28, 2017 | 12.10 | 12.90 | 12.00 | 12.50 | 24,845 | +0.50(+4.17%) |
Mar 27, 2017 | 11.77 | 12.20 | 11.50 | 12.00 | 6,042 | +0.40(+3.45%) |
Mar 24, 2017 | 11.40 | 11.70 | 11.40 | 11.60 | 2,223 | +0.30(+2.65%) |
Mar 23, 2017 | 11.30 | 11.50 | 11.27 | 11.30 | 6,848 | +0.10(+0.89%) |
Mar 22, 2017 | 10.90 | 11.40 | 10.90 | 11.20 | 2,141 | +0.20(+1.82%) |
Mar 21, 2017 | 11.00 | 11.40 | 10.94 | 11.00 | 5,065 | +0.00(+0.00%) |
Mar 20, 2017 | 10.90 | 11.20 | 10.80 | 11.00 | 4,136 | +0.10(+0.92%) |
Mar 17, 2017 | 11.00 | 11.20 | 10.90 | 10.90 | 6,111 | +0.00(+0.00%) |
Mar 16, 2017 | 10.70 | 11.10 | 10.70 | 10.90 | 5,087 | +0.20(+1.87%) |
Mar 15, 2017 | 10.90 | 11.00 | 10.70 | 10.70 | 10,018 | -0.30(-2.73%) |
Mar 14, 2017 | 10.90 | 11.20 | 10.80 | 11.00 | 9,162 | +0.00(+0.00%) |
Mar 13, 2017 | 10.40 | 11.00 | 10.20 | 11.00 | 2,929 | +0.60(+5.77%) |
Mar 10, 2017 | 10.30 | 11.00 | 10.20 | 10.40 | 6,737 | +0.40(+4.00%) |
Mar 09, 2017 | 10.20 | 10.50 | 10.00 | 10.00 | 8,119 | -0.40(-3.85%) |
Mar 08, 2017 | 10.60 | 10.60 | 10.30 | 10.40 | 3,666 | -0.10(-0.95%) |
Mar 07, 2017 | 10.40 | 10.60 | 10.00 | 10.50 | 5,052 | +0.20(+1.94%) |
Mar 06, 2017 | 10.00 | 10.50 | 10.00 | 10.30 | 2,330 | +0.10(+0.98%) |
Mar 03, 2017 | 11.00 | 11.00 | 10.00 | 10.20 | 15,735 | -0.20(-1.92%) |
Mar 02, 2017 | 10.80 | 11.30 | 10.20 | 10.40 | 11,851 | +0.00(+0.00%) |
Mar 01, 2017 | 10.90 | 10.90 | 10.30 | 10.40 | 13,035 | -0.30(-2.80%) |
Feb 28, 2017 | 10.80 | 10.90 | 10.50 | 10.70 | 10,155 | +0.00(+0.00%) |
Feb 27, 2017 | 10.80 | 11.30 | 10.60 | 10.70 | 11,577 | -0.20(-1.83%) |
Feb 24, 2017 | 11.00 | 11.00 | 10.50 | 10.90 | 6,739 | -0.10(-0.91%) |
Feb 23, 2017 | 12.10 | 12.10 | 10.30 | 11.00 | 13,708 | -1.00(-8.33%) |
Feb 22, 2017 | 12.10 | 12.32 | 11.80 | 12.00 | 2,611 | -0.20(-1.64%) |
Feb 21, 2017 | 12.00 | 12.40 | 12.00 | 12.20 | 2,137 | +0.00(+0.00%) |
Feb 17, 2017 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 12.53 | 12.70 | 12.20 | 12.20 | 1,513 | -0.30(-2.40%) |
Feb 15, 2017 | 12.50 | 12.70 | 12.30 | 12.50 | 3,078 | -0.01(-0.09%) |
Feb 14, 2017 | 12.30 | 12.70 | 12.20 | 12.51 | 3,616 | +0.21(+1.72%) |
Feb 13, 2017 | 12.20 | 12.50 | 12.20 | 12.30 | 6,147 | +0.00(+0.00%) |
Feb 10, 2017 | 12.95 | 12.95 | 12.00 | 12.30 | 10,421 | -0.60(-4.65%) |
Feb 09, 2017 | 12.80 | 13.00 | 12.80 | 12.90 | 1,820 | +0.10(+0.78%) |
Feb 08, 2017 | 13.00 | 13.00 | 12.80 | 12.80 | 731 | -0.19(-1.49%) |
Feb 07, 2017 | 13.00 | 13.10 | 12.81 | 12.99 | 1,880 | -0.01(-0.05%) |
Feb 06, 2017 | 13.30 | 13.30 | 12.90 | 13.00 | 2,935 | -0.20(-1.52%) |
Feb 03, 2017 | 13.20 | 13.30 | 13.00 | 13.20 | 483 | +0.20(+1.54%) |
Feb 02, 2017 | 13.20 | 13.20 | 13.00 | 13.00 | 537 | -0.10(-0.76%) |
Feb 01, 2017 | 12.90 | 13.20 | 12.90 | 13.10 | 806 | +0.20(+1.55%) |
Jan 31, 2017 | 12.80 | 13.18 | 12.80 | 12.90 | 1,305 | +0.00(+0.00%) |
Jan 30, 2017 | 13.00 | 13.00 | 12.90 | 12.90 | 899 | -0.30(-2.27%) |
Jan 27, 2017 | 13.20 | 13.30 | 13.00 | 13.20 | 639 | +0.00(+0.00%) |
Jan 26, 2017 | 13.50 | 13.50 | 12.70 | 13.20 | 2,437 | -0.00(-0.01%) |
Jan 25, 2017 | 12.90 | 13.50 | 12.90 | 13.20 | 1,424 | +0.30(+2.33%) |
Jan 24, 2017 | 13.00 | 13.30 | 12.80 | 12.90 | 1,877 | +0.10(+0.78%) |
Jan 23, 2017 | 12.90 | 13.00 | 12.80 | 12.80 | 793 | -0.20(-1.54%) |
Jan 20, 2017 | 13.00 | 13.30 | 12.90 | 13.00 | 3,712 | +0.00(+0.00%) |
Jan 19, 2017 | 12.90 | 13.20 | 12.90 | 13.00 | 2,628 | +0.00(+0.00%) |
Jan 18, 2017 | 13.00 | 13.20 | 12.70 | 13.00 | 3,678 | +0.00(+0.00%) |
Jan 17, 2017 | 12.90 | 13.20 | 12.90 | 13.00 | 2,052 | +0.00(+0.00%) |
Jan 13, 2017 | 13.00 | 13.00 | 13.00 | 0 | -0.40(-2.99%) | |
Jan 12, 2017 | 13.75 | 13.75 | 13.30 | 13.40 | 1,639 | +0.10(+0.75%) |
Jan 11, 2017 | 13.50 | 13.93 | 13.10 | 13.30 | 13,695 | -0.50(-3.62%) |
Jan 10, 2017 | 13.79 | 14.15 | 13.79 | 13.80 | 535 | -0.20(-1.43%) |
Jan 09, 2017 | 14.30 | 14.60 | 14.00 | 14.00 | 3,472 | -0.40(-2.78%) |
Jan 06, 2017 | 14.70 | 14.84 | 14.40 | 14.40 | 790 | -0.20(-1.37%) |
Jan 05, 2017 | 14.50 | 14.70 | 14.40 | 14.60 | 1,723 | -0.10(-0.68%) |
Jan 04, 2017 | 14.30 | 15.00 | 14.30 | 14.70 | 7,583 | +0.50(+3.52%) |
Jan 03, 2017 | 14.20 | 14.40 | 13.60 | 14.20 | 3,746 | +0.60(+4.41%) |
Dec 30, 2016 | 13.60 | 13.60 | 13.60 | 0 | -0.80(-5.56%) | |
Dec 29, 2016 | 14.90 | 15.40 | 14.40 | 14.40 | 1,998 | -0.60(-4.00%) |
Dec 28, 2016 | 15.40 | 15.40 | 14.90 | 15.00 | 5,511 | -0.20(-1.32%) |
Dec 27, 2016 | 14.60 | 15.50 | 14.60 | 15.20 | 3,242 | +0.50(+3.40%) |
Dec 23, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.20(+1.38%) | |
Dec 22, 2016 | 15.00 | 15.30 | 14.40 | 14.50 | 4,320 | -0.40(-2.68%) |
Dec 21, 2016 | 14.60 | 15.00 | 14.50 | 14.90 | 5,328 | +0.40(+2.76%) |
Dec 20, 2016 | 14.13 | 14.50 | 14.10 | 14.50 | 4,806 | +0.50(+3.57%) |
Dec 19, 2016 | 14.50 | 14.60 | 13.90 | 14.00 | 7,250 | -0.30(-2.10%) |
Dec 16, 2016 | 15.00 | 15.08 | 14.21 | 14.30 | 9,097 | +0.10(+0.70%) |
Dec 15, 2016 | 13.70 | 14.40 | 13.70 | 14.20 | 2,287 | +0.50(+3.65%) |
Dec 14, 2016 | 14.63 | 14.63 | 13.50 | 13.70 | 3,427 | -0.70(-4.86%) |
Dec 13, 2016 | 15.00 | 15.02 | 14.30 | 14.40 | 2,409 | -0.60(-4.00%) |
Dec 12, 2016 | 15.40 | 15.40 | 14.70 | 15.00 | 10,928 | -0.40(-2.60%) |
Dec 09, 2016 | 15.15 | 15.50 | 15.15 | 15.40 | 10,690 | +0.20(+1.32%) |
Dec 08, 2016 | 14.89 | 15.20 | 14.80 | 15.20 | 9,289 | +0.40(+2.70%) |
Dec 07, 2016 | 14.50 | 15.00 | 14.40 | 14.80 | 11,596 | +0.30(+2.07%) |
Dec 06, 2016 | 14.60 | 14.70 | 14.40 | 14.50 | 6,925 | +0.10(+0.69%) |
Dec 05, 2016 | 14.70 | 14.70 | 14.40 | 14.40 | 8,237 | -0.30(-2.04%) |
Dec 02, 2016 | 14.70 | 14.80 | 14.69 | 14.70 | 603 | +0.10(+0.68%) |
Dec 01, 2016 | 14.53 | 14.80 | 14.50 | 14.60 | 3,026 | +0.00(+0.00%) |
Nov 30, 2016 | 14.10 | 14.90 | 12.00 | 14.60 | 351,642 | +0.30(+2.10%) |
Nov 29, 2016 | 14.29 | 14.50 | 13.70 | 14.30 | 11,925 | +0.20(+1.42%) |
Nov 28, 2016 | 14.10 | 14.50 | 14.08 | 14.10 | 1,399 | -0.10(-0.70%) |
Nov 25, 2016 | 14.10 | 14.43 | 13.60 | 14.20 | 1,027 | +0.00(+0.00%) |
Nov 23, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 14.50 | 14.60 | 14.20 | 14.20 | 1,539 | -0.20(-1.39%) |
Nov 21, 2016 | 14.70 | 15.00 | 13.90 | 14.40 | 1,763 | -0.50(-3.36%) |
Nov 18, 2016 | 14.14 | 15.00 | 13.80 | 14.90 | 4,367 | +0.40(+2.76%) |
Nov 17, 2016 | 15.10 | 14.10 | 14.50 | 1,410 | +0.40(+2.84%) | |
Nov 16, 2016 | 14.00 | 14.50 | 13.90 | 14.10 | 3,284 | -0.10(-0.70%) |
Nov 15, 2016 | 13.90 | 14.60 | 13.60 | 14.20 | 8,097 | -0.60(-4.05%) |
Nov 14, 2016 | 14.70 | 15.00 | 14.70 | 14.80 | 3,137 | +0.20(+1.37%) |
Nov 11, 2016 | 14.30 | 14.70 | 14.30 | 14.60 | 3,100 | +0.10(+0.69%) |
Nov 10, 2016 | 14.70 | 14.80 | 14.20 | 14.50 | 1,621 | -0.10(-0.68%) |
Nov 09, 2016 | 14.20 | 14.60 | 13.90 | 14.60 | 10,636 | +0.40(+2.82%) |
Nov 08, 2016 | 14.47 | 14.50 | 13.90 | 14.20 | 3,326 | +0.00(+0.00%) |
Nov 07, 2016 | 14.32 | 14.50 | 13.60 | 14.20 | 6,161 | +0.00(+0.00%) |
Nov 04, 2016 | 14.50 | 14.86 | 14.20 | 14.20 | 3,053 | -0.30(-2.07%) |
Nov 03, 2016 | 14.22 | 14.90 | 14.22 | 14.50 | 3,245 | +0.05(+0.35%) |
Nov 02, 2016 | 14.40 | 15.00 | 13.80 | 14.45 | 2,117 | -0.25(-1.70%) |
Nov 01, 2016 | 14.70 | 15.00 | 13.90 | 14.70 | 2,855 | +0.30(+2.08%) |
Oct 31, 2016 | 13.90 | 15.10 | 13.90 | 14.40 | 4,079 | +0.60(+4.35%) |
Oct 28, 2016 | 14.50 | 14.51 | 13.20 | 13.80 | 12,242 | -1.10(-7.38%) |
Oct 27, 2016 | 15.00 | 15.45 | 14.90 | 14.90 | 5,567 | -0.30(-1.97%) |
Oct 26, 2016 | 16.10 | 16.10 | 15.10 | 15.20 | 17,479 | -0.40(-2.56%) |
Oct 25, 2016 | 15.40 | 15.80 | 15.20 | 15.60 | 12,562 | -0.20(-1.27%) |
Oct 24, 2016 | 15.87 | 16.10 | 15.30 | 15.80 | 6,093 | -0.30(-1.86%) |
Oct 21, 2016 | 16.00 | 16.25 | 15.40 | 16.10 | 11,094 | +0.00(+0.00%) |
Oct 20, 2016 | 16.15 | 16.20 | 16.10 | 16.10 | 890 | +0.00(+0.00%) |
Oct 19, 2016 | 16.05 | 16.30 | 16.00 | 16.10 | 912 | +0.10(+0.63%) |
Oct 18, 2016 | 16.00 | 16.30 | 16.00 | 16.00 | 1,169 | +0.00(+0.00%) |
Oct 17, 2016 | 16.10 | 16.10 | 16.00 | 16.00 | 81 | -0.10(-0.62%) |
Oct 14, 2016 | 15.82 | 16.10 | 15.80 | 16.10 | 1,261 | +0.30(+1.90%) |
Oct 13, 2016 | 15.20 | 16.00 | 15.20 | 15.80 | 7,103 | -0.10(-0.62%) |
Oct 12, 2016 | 15.99 | 16.70 | 15.80 | 15.90 | 6,444 | -0.00(-0.01%) |
Oct 11, 2016 | 15.67 | 16.20 | 15.50 | 15.90 | 6,599 | -0.04(-0.22%) |
Oct 10, 2016 | 15.70 | 16.10 | 15.40 | 15.94 | 1,947 | +0.24(+1.50%) |
Oct 07, 2016 | 15.20 | 15.90 | 15.20 | 15.70 | 1,489 | +0.40(+2.61%) |
Oct 06, 2016 | 15.90 | 15.90 | 15.30 | 15.30 | 1,377 | -0.10(-0.65%) |
Oct 05, 2016 | 16.40 | 17.00 | 15.30 | 15.40 | 4,481 | -0.50(-3.14%) |
Oct 04, 2016 | 15.80 | 16.90 | 15.80 | 15.90 | 1,664 | +0.10(+0.63%) |
Oct 03, 2016 | 15.15 | 17.00 | 15.15 | 15.80 | 4,597 | +0.40(+2.60%) |
Sep 30, 2016 | 16.30 | 16.70 | 15.40 | 15.40 | 4,720 | -0.70(-4.35%) |
Sep 29, 2016 | 16.20 | 16.60 | 16.00 | 16.10 | 1,025 | +0.00(+0.00%) |
Sep 28, 2016 | 16.30 | 16.60 | 16.00 | 16.10 | 1,062 | -0.10(-0.62%) |
Sep 27, 2016 | 16.70 | 16.70 | 16.00 | 16.20 | 1,103 | +0.10(+0.62%) |
Sep 26, 2016 | 16.10 | 16.60 | 16.10 | 16.10 | 1,250 | -0.50(-3.01%) |
Sep 23, 2016 | 16.50 | 17.60 | 16.10 | 16.60 | 19,906 | +0.10(+0.61%) |
Sep 22, 2016 | 17.30 | 17.60 | 16.50 | 16.50 | 3,304 | -0.90(-5.17%) |
Sep 21, 2016 | 17.20 | 17.70 | 16.40 | 17.40 | 4,748 | +0.40(+2.35%) |
Sep 20, 2016 | 15.90 | 17.40 | 15.50 | 17.00 | 15,529 | +1.10(+6.92%) |
Sep 19, 2016 | 15.70 | 16.50 | 15.40 | 15.90 | 2,483 | +0.20(+1.27%) |
Sep 16, 2016 | 15.50 | 16.75 | 15.00 | 15.70 | 3,106 | +0.20(+1.29%) |
Sep 15, 2016 | 15.05 | 15.60 | 14.60 | 15.50 | 3,784 | +0.70(+4.73%) |
Sep 14, 2016 | 15.30 | 15.60 | 14.60 | 14.80 | 8,511 | -0.50(-3.27%) |
Sep 13, 2016 | 16.40 | 17.20 | 15.30 | 15.30 | 9,728 | -1.00(-6.13%) |
Sep 12, 2016 | 16.70 | 16.86 | 16.10 | 16.30 | 6,326 | -0.40(-2.40%) |
Sep 09, 2016 | 16.90 | 17.30 | 16.70 | 16.70 | 2,180 | -0.30(-1.76%) |
Sep 08, 2016 | 17.28 | 17.30 | 16.90 | 17.00 | 1,029 | +0.00(+0.00%) |
Sep 07, 2016 | 17.30 | 17.80 | 17.00 | 17.00 | 2,762 | -0.30(-1.73%) |
Sep 06, 2016 | 16.60 | 17.90 | 16.60 | 17.30 | 3,524 | +0.40(+2.37%) |
Sep 02, 2016 | 17.20 | 16.90 | 16.90 | 16.90 | 640 | -0.20(-1.17%) |
Sep 01, 2016 | 17.50 | 17.60 | 17.00 | 17.10 | 583 | -0.18(-1.04%) |
Aug 31, 2016 | 17.40 | 17.40 | 16.90 | 17.28 | 1,069 | -0.02(-0.12%) |
Aug 30, 2016 | 18.10 | 18.10 | 16.90 | 17.30 | 3,658 | +0.40(+2.37%) |
Aug 29, 2016 | 17.26 | 17.26 | 16.50 | 16.90 | 3,403 | +0.40(+2.42%) |
Aug 26, 2016 | 17.80 | 18.70 | 16.40 | 16.50 | 7,427 | -1.50(-8.33%) |
Aug 25, 2016 | 17.80 | 18.40 | 17.80 | 18.00 | 4,917 | +0.10(+0.56%) |
Aug 24, 2016 | 18.36 | 18.36 | 17.90 | 17.90 | 2,530 | -0.50(-2.72%) |
Aug 23, 2016 | 18.60 | 18.60 | 18.20 | 18.40 | 678 | -0.30(-1.60%) |
Aug 22, 2016 | 19.20 | 19.20 | 18.35 | 18.70 | 969 | +0.10(+0.54%) |
Aug 19, 2016 | 18.30 | 18.90 | 18.30 | 18.60 | 1,923 | +0.20(+1.09%) |
Aug 18, 2016 | 18.00 | 18.80 | 18.00 | 18.40 | 1,913 | +0.40(+2.22%) |
Aug 17, 2016 | 18.00 | 18.60 | 17.81 | 18.00 | 1,161 | +0.10(+0.56%) |
Aug 16, 2016 | 18.10 | 18.70 | 17.90 | 17.90 | 655 | -0.50(-2.72%) |
Aug 15, 2016 | 18.00 | 18.60 | 18.00 | 18.40 | 1,372 | +0.00(+0.01%) |
Aug 12, 2016 | 18.10 | 18.90 | 18.00 | 18.40 | 1,329 | +0.20(+1.09%) |
Aug 11, 2016 | 18.16 | 18.20 | 17.97 | 18.20 | 524 | +0.20(+1.11%) |
Aug 10, 2016 | 17.30 | 18.20 | 17.30 | 18.00 | 2,518 | +0.70(+4.05%) |
Aug 09, 2016 | 19.00 | 19.60 | 17.10 | 17.30 | 7,285 | -1.90(-9.90%) |
Aug 08, 2016 | 19.50 | 19.82 | 19.00 | 19.20 | 1,938 | -0.10(-0.52%) |
Aug 05, 2016 | 19.50 | 20.00 | 19.20 | 19.30 | 929 | -0.30(-1.53%) |
Aug 04, 2016 | 19.80 | 20.39 | 19.50 | 19.60 | 2,690 | +0.30(+1.55%) |
Aug 03, 2016 | 20.20 | 20.20 | 19.30 | 19.30 | 7,194 | -0.70(-3.50%) |
Aug 02, 2016 | 20.20 | 20.80 | 19.60 | 20.00 | 2,439 | +0.20(+1.01%) |
Aug 01, 2016 | 20.10 | 20.70 | 19.60 | 19.80 | 3,717 | -0.50(-2.46%) |
Jul 29, 2016 | 21.60 | 21.60 | 20.30 | 20.30 | 7,149 | -1.40(-6.45%) |
Jul 28, 2016 | 21.60 | 22.00 | 21.40 | 21.70 | 4,670 | +0.10(+0.46%) |
Jul 27, 2016 | 21.90 | 22.24 | 21.20 | 21.60 | 3,053 | -0.30(-1.37%) |
Jul 26, 2016 | 22.10 | 22.30 | 21.40 | 21.90 | 2,011 | +0.00(+0.00%) |
Jul 25, 2016 | 22.30 | 22.30 | 21.60 | 21.90 | 1,928 | +0.00(+0.00%) |
Jul 22, 2016 | 21.80 | 22.20 | 21.10 | 21.90 | 2,001 | +0.20(+0.92%) |
Jul 21, 2016 | 22.01 | 22.25 | 21.46 | 21.70 | 2,249 | -0.20(-0.91%) |
Jul 20, 2016 | 21.70 | 22.30 | 21.50 | 21.90 | 2,273 | -0.10(-0.45%) |
Jul 19, 2016 | 21.90 | 22.30 | 21.60 | 22.00 | 4,228 | +0.10(+0.46%) |
Jul 18, 2016 | 22.00 | 22.70 | 21.70 | 21.90 | 4,492 | +0.10(+0.46%) |
Jul 15, 2016 | 21.90 | 24.10 | 21.30 | 21.80 | 8,407 | -0.20(-0.91%) |
Jul 14, 2016 | 22.60 | 22.80 | 21.70 | 22.00 | 4,923 | +0.20(+0.92%) |
Jul 13, 2016 | 21.90 | 23.35 | 20.70 | 21.80 | 10,607 | -0.10(-0.46%) |
Jul 12, 2016 | 21.80 | 22.80 | 21.48 | 21.90 | 8,830 | +0.24(+1.09%) |
Jul 11, 2016 | 21.40 | 22.00 | 21.40 | 21.66 | 2,885 | +0.36(+1.71%) |
Jul 08, 2016 | 21.30 | 21.60 | 21.16 | 21.30 | 3,921 | +0.40(+1.91%) |
Jul 07, 2016 | 20.70 | 21.70 | 20.40 | 20.90 | 10,564 | +0.80(+3.98%) |
Jul 05, 2016 | 20.10 | 20.50 | 19.92 | 20.10 | 2,136 | -0.10(-0.50%) |
Jul 01, 2016 | 19.90 | 20.20 | 20.20 | 20.20 | 3,390 | +0.50(+2.54%) |
Jun 30, 2016 | 20.05 | 20.30 | 19.40 | 19.70 | 3,312 | +0.20(+1.03%) |
Jun 29, 2016 | 19.20 | 19.77 | 18.80 | 19.50 | 3,756 | -0.20(-1.02%) |
Jun 28, 2016 | 19.40 | 20.40 | 18.50 | 19.70 | 3,991 | +0.60(+3.14%) |
Jun 27, 2016 | 20.80 | 20.80 | 18.90 | 19.10 | 7,619 | -1.70(-8.17%) |
Jun 24, 2016 | 20.00 | 21.40 | 20.00 | 20.80 | 6,713 | -0.60(-2.80%) |
Jun 23, 2016 | 21.35 | 22.20 | 21.35 | 21.40 | 4,767 | -0.10(-0.47%) |
Jun 22, 2016 | 21.61 | 22.00 | 21.50 | 21.50 | 3,855 | -0.50(-2.27%) |
Jun 21, 2016 | 21.50 | 22.10 | 21.00 | 22.00 | 3,000 | +0.60(+2.80%) |
Jun 20, 2016 | 21.64 | 22.10 | 21.20 | 21.40 | 2,679 | +0.20(+0.94%) |
Jun 17, 2016 | 21.10 | 22.00 | 20.80 | 21.20 | 8,034 | +0.00(+0.00%) |
Jun 16, 2016 | 20.90 | 21.90 | 20.80 | 21.20 | 2,497 | +0.20(+0.95%) |
Jun 15, 2016 | 21.00 | 21.00 | 20.20 | 21.00 | 2,824 | +0.20(+0.96%) |
Jun 14, 2016 | 21.70 | 21.70 | 20.60 | 20.80 | 6,337 | -0.90(-4.15%) |
Jun 13, 2016 | 21.50 | 22.00 | 21.50 | 21.70 | 3,251 | +0.00(+0.00%) |
Jun 10, 2016 | 21.60 | 21.70 | 21.00 | 21.70 | 3,620 | +0.20(+0.93%) |
Jun 09, 2016 | 21.30 | 21.50 | 21.11 | 21.50 | 8,083 | +0.00(+0.00%) |
Jun 08, 2016 | 21.50 | 22.18 | 21.30 | 21.50 | 8,663 | +0.00(+0.00%) |
Jun 07, 2016 | 21.50 | 22.53 | 21.47 | 21.50 | 7,687 | +0.00(+0.00%) |
Jun 06, 2016 | 21.30 | 22.23 | 21.30 | 21.50 | 7,195 | +0.00(+0.00%) |
Jun 03, 2016 | 21.79 | 22.39 | 21.01 | 21.50 | 3,577 | -0.20(-0.90%) |
Jun 02, 2016 | 21.40 | 22.77 | 21.40 | 21.70 | 2,218 | +0.39(+1.84%) |
Jun 01, 2016 | 21.89 | 23.26 | 21.01 | 21.30 | 4,299 | -0.20(-0.91%) |
May 31, 2016 | 21.50 | 21.99 | 21.01 | 21.50 | 4,313 | +0.29(+1.38%) |
May 27, 2016 | 22.38 | 21.21 | 21.21 | 21.21 | 5,443 | -0.98(-4.41%) |
May 26, 2016 | 23.16 | 23.16 | 21.60 | 22.18 | 4,032 | +0.49(+2.25%) |
May 25, 2016 | 21.91 | 22.57 | 21.70 | 21.70 | 2,007 | +0.10(+0.45%) |
May 24, 2016 | 21.01 | 22.18 | 21.01 | 21.60 | 2,592 | +0.88(+4.25%) |
May 23, 2016 | 22.28 | 23.16 | 20.03 | 20.72 | 17,501 | -1.27(-5.78%) |
May 20, 2016 | 22.18 | 23.16 | 21.99 | 21.99 | 2,136 | +0.00(+0.00%) |
May 19, 2016 | 22.28 | 22.87 | 21.99 | 21.99 | 2,079 | -0.20(-0.88%) |
May 18, 2016 | 21.89 | 22.77 | 21.89 | 22.18 | 1,502 | +0.20(+0.89%) |
May 17, 2016 | 22.09 | 22.87 | 21.40 | 21.99 | 3,764 | -0.20(-0.88%) |
May 16, 2016 | 22.28 | 23.75 | 21.70 | 22.18 | 2,084 | -0.39(-1.73%) |
May 13, 2016 | 21.50 | 23.00 | 21.50 | 22.57 | 1,578 | +0.88(+4.05%) |
May 12, 2016 | 22.38 | 23.36 | 21.70 | 21.70 | 4,854 | -0.78(-3.48%) |
May 11, 2016 | 22.96 | 23.36 | 22.09 | 22.48 | 4,300 | -0.59(-2.54%) |
May 10, 2016 | 23.16 | 24.02 | 22.87 | 23.06 | 4,457 | -0.29(-1.26%) |
May 09, 2016 | 22.67 | 24.38 | 22.67 | 23.36 | 12,229 | +0.39(+1.70%) |
May 06, 2016 | 23.85 | 24.43 | 22.97 | 22.97 | 7,124 | -1.17(-4.86%) |
May 05, 2016 | 26.19 | 26.39 | 23.94 | 24.14 | 8,441 | -2.25(-8.52%) |
May 04, 2016 | 25.80 | 26.39 | 25.02 | 26.39 | 4,360 | +0.68(+2.66%) |
May 03, 2016 | 25.31 | 25.90 | 24.33 | 25.70 | 2,597 | +0.29(+1.15%) |