Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.88 | 15.03 | 14.24 | 14.57 | 115,596 | -0.34(-2.28%) |
Apr 27, 2017 | 15.12 | 15.68 | 14.75 | 14.91 | 250,116 | -0.20(-1.32%) |
Apr 26, 2017 | 14.32 | 15.20 | 14.30 | 15.11 | 173,135 | +0.80(+5.59%) |
Apr 25, 2017 | 14.17 | 14.54 | 14.12 | 14.31 | 120,157 | +0.21(+1.49%) |
Apr 24, 2017 | 13.97 | 14.14 | 13.60 | 14.10 | 108,141 | +0.27(+1.95%) |
Apr 21, 2017 | 14.50 | 14.59 | 13.68 | 13.83 | 114,033 | -0.67(-4.62%) |
Apr 20, 2017 | 14.22 | 14.63 | 14.10 | 14.50 | 87,937 | +0.31(+2.18%) |
Apr 19, 2017 | 14.50 | 14.73 | 14.11 | 14.19 | 109,856 | -0.22(-1.53%) |
Apr 18, 2017 | 14.45 | 14.49 | 13.79 | 14.41 | 263,743 | -0.08(-0.55%) |
Apr 17, 2017 | 13.85 | 14.64 | 13.85 | 14.49 | 164,150 | +0.57(+4.09%) |
Apr 13, 2017 | 13.47 | 13.96 | 13.25 | 13.92 | 121,982 | +0.44(+3.26%) |
Apr 12, 2017 | 13.78 | 13.95 | 13.46 | 13.48 | 96,287 | -0.37(-2.67%) |
Apr 11, 2017 | 14.18 | 14.38 | 13.25 | 13.85 | 208,752 | +0.11(+0.80%) |
Apr 10, 2017 | 13.68 | 14.67 | 13.66 | 13.74 | 319,897 | +0.07(+0.51%) |
Apr 07, 2017 | 13.75 | 13.91 | 13.55 | 13.67 | 116,221 | -0.09(-0.65%) |
Apr 06, 2017 | 14.10 | 14.34 | 13.05 | 13.76 | 366,595 | -0.40(-2.82%) |
Apr 05, 2017 | 15.07 | 15.09 | 14.00 | 14.16 | 166,530 | -0.85(-5.66%) |
Apr 04, 2017 | 14.50 | 15.13 | 14.50 | 15.01 | 275,423 | +0.46(+3.16%) |
Apr 03, 2017 | 14.15 | 14.88 | 14.02 | 14.55 | 215,171 | +0.46(+3.26%) |
Mar 31, 2017 | 13.83 | 14.18 | 13.69 | 14.09 | 214,098 | +0.34(+2.47%) |
Mar 30, 2017 | 13.98 | 14.24 | 13.61 | 13.75 | 202,383 | +0.03(+0.22%) |
Mar 29, 2017 | 13.57 | 13.87 | 13.44 | 13.72 | 118,089 | +0.15(+1.11%) |
Mar 28, 2017 | 13.70 | 13.99 | 13.26 | 13.57 | 174,150 | +0.39(+2.96%) |
Mar 27, 2017 | 13.02 | 13.43 | 12.72 | 13.18 | 241,837 | +0.11(+0.84%) |
Mar 24, 2017 | 13.24 | 13.45 | 12.93 | 13.07 | 102,144 | -0.12(-0.91%) |
Mar 23, 2017 | 13.01 | 13.55 | 12.81 | 13.19 | 98,609 | +0.18(+1.38%) |
Mar 22, 2017 | 13.05 | 13.38 | 12.72 | 13.01 | 174,058 | -0.04(-0.31%) |
Mar 21, 2017 | 14.37 | 14.58 | 13.05 | 13.05 | 271,873 | -1.30(-9.06%) |
Mar 20, 2017 | 14.38 | 14.47 | 13.79 | 14.35 | 105,980 | -0.03(-0.21%) |
Mar 17, 2017 | 14.25 | 14.95 | 14.22 | 14.38 | 227,368 | +0.00(+0.00%) |
Mar 16, 2017 | 13.82 | 14.47 | 13.71 | 14.38 | 231,363 | +0.66(+4.81%) |
Mar 15, 2017 | 13.50 | 13.87 | 13.10 | 13.72 | 173,899 | +0.13(+0.96%) |
Mar 14, 2017 | 14.17 | 14.17 | 13.08 | 13.59 | 275,731 | -0.70(-4.90%) |
Mar 13, 2017 | 14.20 | 14.47 | 14.00 | 14.29 | 122,669 | +0.18(+1.28%) |
Mar 10, 2017 | 13.86 | 14.45 | 13.86 | 14.11 | 151,457 | +0.31(+2.25%) |
Mar 09, 2017 | 13.65 | 14.14 | 13.38 | 13.80 | 162,606 | +0.24(+1.77%) |
Mar 08, 2017 | 13.68 | 14.61 | 13.44 | 13.56 | 394,432 | +0.53(+4.07%) |
Mar 07, 2017 | 12.97 | 13.31 | 12.83 | 13.03 | 177,643 | -0.09(-0.69%) |
Mar 06, 2017 | 13.84 | 13.91 | 13.00 | 13.12 | 200,032 | -0.72(-5.20%) |
Mar 03, 2017 | 14.40 | 14.45 | 13.51 | 13.84 | 309,757 | -1.40(-9.19%) |
Mar 02, 2017 | 14.99 | 15.78 | 14.88 | 15.24 | 243,178 | +0.25(+1.67%) |
Mar 01, 2017 | 14.83 | 15.15 | 14.50 | 14.99 | 334,050 | +0.71(+4.97%) |
Feb 28, 2017 | 13.50 | 14.72 | 13.14 | 14.28 | 406,368 | +0.88(+6.57%) |
Feb 27, 2017 | 12.25 | 13.40 | 12.25 | 13.40 | 195,194 | +1.15(+9.39%) |
Feb 24, 2017 | 12.58 | 12.78 | 12.11 | 12.25 | 168,391 | -0.42(-3.31%) |
Feb 23, 2017 | 12.89 | 12.97 | 12.43 | 12.67 | 139,168 | -0.25(-1.93%) |
Feb 22, 2017 | 13.25 | 13.30 | 12.88 | 12.92 | 206,489 | -0.39(-2.93%) |
Feb 21, 2017 | 13.86 | 13.86 | 12.90 | 13.31 | 262,184 | -0.23(-1.70%) |
Feb 17, 2017 | 13.54 | 13.54 | 13.54 | 0 | +0.10(+0.74%) | |
Feb 16, 2017 | 12.20 | 13.53 | 12.00 | 13.44 | 744,441 | +0.93(+7.43%) |
Feb 15, 2017 | 13.66 | 14.27 | 10.83 | 12.51 | 1,500,538 | -1.27(-9.22%) |
Feb 14, 2017 | 13.14 | 13.99 | 13.05 | 13.78 | 127,331 | +0.57(+4.31%) |
Feb 13, 2017 | 13.02 | 13.30 | 12.76 | 13.21 | 133,380 | +0.22(+1.69%) |
Feb 10, 2017 | 13.00 | 13.37 | 12.74 | 12.99 | 136,059 | +0.00(+0.00%) |
Feb 09, 2017 | 12.66 | 13.06 | 12.66 | 12.99 | 164,511 | +0.32(+2.53%) |
Feb 08, 2017 | 13.02 | 13.02 | 12.52 | 12.67 | 110,202 | -0.42(-3.21%) |
Feb 07, 2017 | 13.32 | 13.45 | 12.56 | 13.09 | 182,994 | -0.21(-1.58%) |
Feb 06, 2017 | 13.40 | 13.40 | 13.21 | 13.30 | 91,272 | -0.07(-0.52%) |
Feb 03, 2017 | 13.40 | 13.64 | 13.16 | 13.37 | 133,958 | +0.06(+0.45%) |
Feb 02, 2017 | 13.95 | 13.97 | 13.22 | 13.31 | 125,462 | -0.18(-1.33%) |
Feb 01, 2017 | 13.00 | 13.53 | 13.00 | 13.49 | 192,903 | +0.57(+4.41%) |
Jan 31, 2017 | 12.49 | 12.97 | 12.33 | 12.92 | 108,063 | +0.36(+2.87%) |
Jan 30, 2017 | 12.58 | 12.60 | 12.27 | 12.56 | 134,464 | -0.04(-0.32%) |
Jan 27, 2017 | 12.20 | 12.75 | 12.20 | 12.60 | 121,412 | +0.47(+3.87%) |
Jan 26, 2017 | 12.63 | 12.66 | 12.00 | 12.13 | 187,123 | -0.46(-3.65%) |
Jan 25, 2017 | 12.53 | 12.78 | 12.39 | 12.59 | 145,711 | +0.16(+1.29%) |
Jan 24, 2017 | 12.48 | 12.56 | 12.00 | 12.43 | 187,984 | -0.04(-0.32%) |
Jan 23, 2017 | 12.68 | 12.87 | 12.20 | 12.47 | 193,726 | -0.17(-1.34%) |
Jan 20, 2017 | 12.92 | 13.10 | 12.58 | 12.64 | 178,550 | -0.27(-2.09%) |
Jan 19, 2017 | 13.05 | 13.20 | 12.88 | 12.91 | 84,222 | -0.13(-1.00%) |
Jan 18, 2017 | 13.29 | 13.33 | 12.77 | 13.04 | 129,467 | -0.08(-0.61%) |
Jan 17, 2017 | 13.63 | 13.75 | 12.77 | 13.12 | 278,674 | -0.55(-4.02%) |
Jan 13, 2017 | 13.67 | 13.67 | 13.67 | 0 | +0.28(+2.09%) | |
Jan 12, 2017 | 13.70 | 13.80 | 12.93 | 13.39 | 166,917 | -0.46(-3.32%) |
Jan 11, 2017 | 14.68 | 14.70 | 13.54 | 13.85 | 206,560 | -0.82(-5.59%) |
Jan 10, 2017 | 14.30 | 14.74 | 14.30 | 14.67 | 219,930 | +0.37(+2.59%) |
Jan 09, 2017 | 14.01 | 14.44 | 13.85 | 14.30 | 220,713 | +0.42(+3.03%) |
Jan 06, 2017 | 13.90 | 14.48 | 13.71 | 13.88 | 197,995 | +0.05(+0.36%) |
Jan 05, 2017 | 14.12 | 14.12 | 13.50 | 13.83 | 168,694 | -0.18(-1.28%) |
Jan 04, 2017 | 13.70 | 14.33 | 13.60 | 14.01 | 269,386 | +0.53(+3.93%) |
Jan 03, 2017 | 13.20 | 13.71 | 13.20 | 13.48 | 180,379 | +0.37(+2.82%) |
Dec 30, 2016 | 13.11 | 13.11 | 13.11 | 0 | -0.16(-1.21%) | |
Dec 29, 2016 | 13.55 | 13.65 | 12.93 | 13.27 | 195,119 | -0.23(-1.70%) |
Dec 28, 2016 | 14.26 | 14.30 | 13.15 | 13.50 | 310,217 | -0.89(-6.18%) |
Dec 27, 2016 | 14.85 | 14.95 | 14.31 | 14.39 | 200,134 | -0.46(-3.10%) |
Dec 23, 2016 | 14.85 | 14.85 | 14.85 | 0 | +0.39(+2.70%) | |
Dec 22, 2016 | 16.08 | 16.08 | 14.26 | 14.46 | 220,141 | -1.65(-10.24%) |
Dec 21, 2016 | 16.03 | 16.43 | 15.95 | 16.11 | 119,228 | +0.16(+1.00%) |
Dec 20, 2016 | 15.85 | 16.48 | 15.58 | 15.95 | 204,774 | +0.09(+0.57%) |
Dec 19, 2016 | 16.26 | 17.11 | 15.69 | 15.86 | 269,355 | -0.47(-2.88%) |
Dec 16, 2016 | 15.97 | 16.97 | 15.90 | 16.33 | 1,876,140 | +0.34(+2.13%) |
Dec 15, 2016 | 15.93 | 16.22 | 15.87 | 15.99 | 218,295 | +0.04(+0.25%) |
Dec 14, 2016 | 15.97 | 16.30 | 15.84 | 15.95 | 223,596 | +0.00(+0.00%) |
Dec 13, 2016 | 16.20 | 16.43 | 15.66 | 15.95 | 226,677 | -0.25(-1.54%) |
Dec 12, 2016 | 16.13 | 16.38 | 15.75 | 16.20 | 275,382 | +0.14(+0.87%) |
Dec 09, 2016 | 15.52 | 16.20 | 15.51 | 16.06 | 179,599 | +0.68(+4.42%) |
Dec 08, 2016 | 15.23 | 15.50 | 14.95 | 15.38 | 164,092 | +0.06(+0.39%) |
Dec 07, 2016 | 15.93 | 15.93 | 15.03 | 15.32 | 186,679 | -0.68(-4.25%) |
Dec 06, 2016 | 16.12 | 16.45 | 15.77 | 16.00 | 220,769 | -0.03(-0.19%) |
Dec 05, 2016 | 15.93 | 17.16 | 15.93 | 16.03 | 222,681 | +0.16(+1.01%) |
Dec 02, 2016 | 15.44 | 16.35 | 15.16 | 15.87 | 206,116 | +0.34(+2.19%) |
Dec 01, 2016 | 15.80 | 16.29 | 15.36 | 15.53 | 165,863 | -0.22(-1.40%) |
Nov 30, 2016 | 16.46 | 16.53 | 15.50 | 15.75 | 275,764 | -0.65(-3.96%) |
Nov 29, 2016 | 17.24 | 17.35 | 16.20 | 16.40 | 229,353 | -0.55(-3.24%) |
Nov 28, 2016 | 17.13 | 17.69 | 16.77 | 16.95 | 199,940 | -0.30(-1.74%) |
Nov 25, 2016 | 16.95 | 17.30 | 16.79 | 17.25 | 102,514 | +0.27(+1.59%) |
Nov 23, 2016 | 16.98 | 16.98 | 16.98 | 0 | -0.02(-0.12%) | |
Nov 22, 2016 | 17.90 | 17.90 | 16.89 | 17.00 | 140,726 | -0.79(-4.44%) |
Nov 21, 2016 | 17.29 | 18.30 | 16.75 | 17.79 | 172,622 | +1.05(+6.27%) |
Nov 18, 2016 | 16.66 | 16.92 | 16.18 | 16.74 | 198,056 | +0.13(+0.78%) |
Nov 17, 2016 | 18.00 | 18.12 | 16.56 | 16.61 | 363,998 | -0.93(-5.30%) |
Nov 16, 2016 | 18.21 | 18.98 | 17.44 | 17.54 | 266,287 | -0.57(-3.15%) |
Nov 15, 2016 | 16.14 | 19.24 | 16.14 | 18.11 | 604,329 | +1.86(+11.45%) |
Nov 14, 2016 | 14.90 | 16.48 | 14.87 | 16.25 | 363,945 | +1.45(+9.80%) |
Nov 11, 2016 | 14.37 | 14.97 | 14.22 | 14.80 | 232,020 | +0.41(+2.85%) |
Nov 10, 2016 | 14.69 | 14.91 | 14.34 | 14.39 | 236,386 | -0.01(-0.07%) |
Nov 09, 2016 | 14.95 | 15.19 | 14.34 | 14.40 | 331,706 | -0.41(-2.77%) |
Nov 08, 2016 | 14.67 | 15.08 | 14.17 | 14.81 | 166,094 | +0.14(+0.95%) |
Nov 07, 2016 | 14.31 | 14.97 | 14.02 | 14.67 | 220,889 | +0.74(+5.31%) |
Nov 04, 2016 | 13.14 | 14.06 | 13.11 | 13.93 | 249,656 | +0.88(+6.74%) |
Nov 03, 2016 | 12.89 | 13.29 | 12.64 | 13.05 | 260,501 | +0.06(+0.46%) |
Nov 02, 2016 | 13.60 | 13.60 | 12.52 | 12.99 | 257,365 | -0.60(-4.42%) |
Nov 01, 2016 | 13.85 | 13.94 | 13.41 | 13.59 | 126,801 | -0.19(-1.38%) |
Oct 31, 2016 | 13.13 | 13.94 | 13.13 | 13.78 | 232,945 | +0.82(+6.33%) |
Oct 28, 2016 | 13.02 | 13.20 | 12.81 | 12.96 | 171,476 | +0.06(+0.47%) |
Oct 27, 2016 | 14.33 | 14.50 | 12.75 | 12.90 | 212,135 | -1.27(-8.96%) |
Oct 26, 2016 | 13.81 | 14.40 | 13.63 | 14.17 | 235,618 | +0.37(+2.68%) |
Oct 25, 2016 | 15.01 | 15.24 | 13.52 | 13.80 | 316,810 | -1.25(-8.31%) |
Oct 24, 2016 | 13.96 | 15.39 | 13.80 | 15.05 | 390,592 | +1.27(+9.22%) |
Oct 21, 2016 | 12.42 | 13.96 | 12.22 | 13.78 | 536,765 | +1.32(+10.59%) |
Oct 20, 2016 | 12.59 | 12.80 | 12.07 | 12.46 | 322,562 | -0.15(-1.19%) |
Oct 19, 2016 | 11.99 | 12.89 | 11.90 | 12.61 | 351,134 | +0.59(+4.91%) |
Oct 18, 2016 | 12.53 | 12.79 | 11.86 | 12.02 | 448,571 | -0.35(-2.83%) |
Oct 17, 2016 | 13.11 | 13.20 | 12.37 | 12.37 | 171,476 | -0.49(-3.81%) |
Oct 14, 2016 | 13.53 | 13.91 | 12.79 | 12.86 | 401,476 | -0.71(-5.23%) |
Oct 13, 2016 | 12.40 | 14.35 | 12.40 | 13.57 | 583,053 | +1.22(+9.88%) |
Oct 12, 2016 | 13.10 | 13.15 | 12.27 | 12.35 | 559,752 | -0.76(-5.80%) |
Oct 11, 2016 | 14.36 | 14.44 | 13.10 | 13.11 | 340,314 | -1.33(-9.21%) |
Oct 10, 2016 | 15.01 | 15.72 | 14.29 | 14.44 | 615,949 | -0.66(-4.37%) |
Oct 07, 2016 | 16.48 | 16.60 | 14.88 | 15.10 | 872,506 | -1.44(-8.71%) |
Oct 06, 2016 | 17.50 | 17.50 | 16.44 | 16.54 | 596,622 | -0.80(-4.61%) |
Oct 05, 2016 | 16.46 | 18.22 | 16.07 | 17.34 | 1,673,330 | +0.85(+5.15%) |
Oct 04, 2016 | 16.76 | 17.09 | 16.41 | 16.49 | 162,759 | -0.20(-1.20%) |
Oct 03, 2016 | 17.00 | 17.16 | 16.60 | 16.69 | 154,288 | -0.33(-1.94%) |
Sep 30, 2016 | 17.13 | 17.20 | 16.75 | 17.02 | 173,774 | +0.02(+0.12%) |
Sep 29, 2016 | 17.51 | 18.50 | 16.75 | 17.00 | 792,675 | -0.02(-0.12%) |
Sep 28, 2016 | 17.00 | 17.24 | 16.60 | 17.02 | 100,374 | +0.11(+0.65%) |
Sep 27, 2016 | 16.95 | 17.24 | 16.75 | 16.91 | 96,309 | +0.01(+0.06%) |
Sep 26, 2016 | 17.42 | 17.67 | 16.85 | 16.90 | 181,887 | -0.40(-2.31%) |
Sep 23, 2016 | 17.89 | 18.06 | 17.28 | 17.30 | 290,449 | -0.70(-3.89%) |
Sep 22, 2016 | 18.90 | 19.68 | 17.82 | 18.00 | 479,689 | -0.70(-3.74%) |
Sep 21, 2016 | 19.28 | 19.32 | 18.22 | 18.70 | 894,046 | -0.58(-3.01%) |
Sep 20, 2016 | 19.25 | 19.41 | 19.03 | 19.28 | 93,270 | +0.22(+1.15%) |
Sep 19, 2016 | 19.72 | 20.00 | 18.97 | 19.06 | 142,354 | -0.66(-3.35%) |
Sep 16, 2016 | 19.66 | 19.97 | 19.02 | 19.72 | 353,138 | -0.02(-0.10%) |
Sep 15, 2016 | 20.50 | 21.28 | 19.50 | 19.74 | 404,875 | -0.65(-3.19%) |
Sep 14, 2016 | 19.94 | 20.78 | 19.77 | 20.39 | 108,079 | +0.59(+2.98%) |
Sep 13, 2016 | 20.48 | 20.62 | 19.52 | 19.80 | 90,324 | -0.86(-4.16%) |
Sep 12, 2016 | 21.06 | 21.17 | 20.25 | 20.66 | 124,169 | -0.43(-2.04%) |
Sep 09, 2016 | 21.85 | 22.00 | 20.61 | 21.09 | 202,670 | -0.71(-3.26%) |
Sep 08, 2016 | 19.87 | 21.97 | 19.68 | 21.80 | 256,766 | +1.96(+9.88%) |
Sep 07, 2016 | 19.82 | 20.06 | 19.33 | 19.84 | 105,526 | +0.08(+0.40%) |
Sep 06, 2016 | 19.94 | 20.12 | 19.07 | 19.76 | 186,752 | -0.05(-0.25%) |
Sep 02, 2016 | 19.77 | 19.81 | 19.81 | 19.81 | 78,300 | -0.06(-0.30%) |
Sep 01, 2016 | 19.53 | 19.97 | 19.20 | 19.87 | 78,756 | +0.42(+2.16%) |
Aug 31, 2016 | 20.00 | 20.03 | 19.21 | 19.45 | 150,395 | -0.65(-3.23%) |
Aug 30, 2016 | 20.00 | 20.84 | 19.53 | 20.10 | 247,656 | +0.19(+0.95%) |
Aug 29, 2016 | 21.11 | 21.34 | 19.68 | 19.91 | 229,457 | -1.02(-4.87%) |
Aug 26, 2016 | 21.30 | 22.28 | 20.08 | 20.93 | 357,069 | -0.23(-1.09%) |
Aug 25, 2016 | 21.00 | 24.15 | 20.66 | 21.16 | 637,867 | +0.08(+0.38%) |
Aug 24, 2016 | 24.54 | 24.90 | 21.03 | 21.08 | 845,293 | -3.42(-13.96%) |
Aug 23, 2016 | 22.77 | 24.66 | 22.75 | 24.50 | 270,681 | +1.96(+8.70%) |
Aug 22, 2016 | 22.45 | 23.47 | 22.32 | 22.54 | 241,807 | +0.24(+1.08%) |
Aug 19, 2016 | 23.25 | 23.68 | 21.90 | 22.30 | 162,974 | -0.49(-2.15%) |
Aug 18, 2016 | 22.61 | 23.00 | 22.20 | 22.79 | 105,222 | -0.36(-1.56%) |
Aug 17, 2016 | 21.94 | 23.42 | 21.08 | 23.15 | 281,502 | +1.46(+6.73%) |
Aug 16, 2016 | 18.93 | 21.97 | 18.75 | 21.69 | 315,746 | +2.75(+14.52%) |
Aug 15, 2016 | 18.83 | 19.03 | 18.35 | 18.94 | 208,771 | +0.60(+3.27%) |
Aug 12, 2016 | 17.92 | 18.40 | 17.87 | 18.34 | 89,813 | +0.47(+2.63%) |
Aug 11, 2016 | 18.12 | 18.52 | 17.65 | 17.87 | 147,424 | -0.05(-0.28%) |
Aug 10, 2016 | 18.81 | 19.13 | 17.73 | 17.92 | 315,532 | -0.84(-4.48%) |
Aug 09, 2016 | 19.34 | 19.35 | 18.50 | 18.76 | 210,162 | -0.61(-3.15%) |
Aug 08, 2016 | 20.50 | 20.52 | 19.27 | 19.37 | 158,494 | -0.82(-4.06%) |
Aug 05, 2016 | 19.07 | 20.30 | 18.18 | 20.19 | 579,971 | +2.53(+14.33%) |
Aug 04, 2016 | 17.82 | 18.10 | 17.51 | 17.66 | 51,719 | -0.05(-0.28%) |
Aug 03, 2016 | 17.95 | 17.97 | 17.60 | 17.71 | 77,811 | -0.24(-1.34%) |
Aug 02, 2016 | 18.60 | 18.60 | 17.56 | 17.95 | 141,613 | -0.61(-3.29%) |
Aug 01, 2016 | 19.49 | 19.49 | 18.51 | 18.56 | 143,959 | -0.36(-1.90%) |
Jul 29, 2016 | 19.34 | 19.70 | 18.90 | 18.92 | 172,717 | -0.03(-0.16%) |
Jul 28, 2016 | 18.54 | 19.09 | 17.36 | 18.95 | 566,072 | +0.50(+2.71%) |
Jul 27, 2016 | 17.55 | 18.52 | 17.26 | 18.45 | 132,005 | +0.88(+5.01%) |
Jul 26, 2016 | 18.60 | 18.77 | 17.50 | 17.57 | 122,966 | -1.03(-5.54%) |
Jul 25, 2016 | 18.62 | 19.47 | 18.51 | 18.60 | 129,256 | +0.10(+0.54%) |
Jul 22, 2016 | 19.60 | 20.64 | 18.35 | 18.50 | 279,423 | -0.81(-4.19%) |
Jul 21, 2016 | 18.02 | 19.63 | 18.00 | 19.31 | 345,824 | +1.40(+7.82%) |
Jul 20, 2016 | 17.25 | 18.21 | 17.18 | 17.91 | 104,485 | +0.63(+3.65%) |
Jul 19, 2016 | 17.61 | 17.79 | 17.21 | 17.28 | 130,198 | -0.40(-2.26%) |
Jul 18, 2016 | 17.61 | 17.84 | 17.05 | 17.68 | 130,668 | -0.02(-0.11%) |
Jul 15, 2016 | 18.33 | 18.55 | 17.53 | 17.70 | 154,681 | -0.59(-3.23%) |
Jul 14, 2016 | 18.81 | 19.61 | 18.22 | 18.29 | 144,003 | -0.53(-2.82%) |
Jul 13, 2016 | 19.80 | 19.84 | 18.81 | 18.82 | 128,666 | -0.86(-4.37%) |
Jul 12, 2016 | 19.96 | 20.25 | 19.55 | 19.68 | 120,502 | -0.25(-1.25%) |
Jul 11, 2016 | 19.54 | 20.25 | 19.54 | 19.93 | 125,158 | +0.42(+2.15%) |
Jul 08, 2016 | 19.21 | 19.01 | 18.97 | 19.51 | 136,251 | +0.50(+2.63%) |
Jul 07, 2016 | 19.03 | 19.59 | 18.65 | 19.01 | 222,237 | -0.85(-4.28%) |
Jul 05, 2016 | 20.68 | 21.03 | 19.55 | 19.86 | 171,669 | -1.16(-5.52%) |
Jul 01, 2016 | 21.29 | 21.02 | 21.02 | 21.02 | 115,700 | -0.33(-1.55%) |
Jun 30, 2016 | 22.70 | 22.90 | 20.70 | 21.35 | 297,123 | -1.35(-5.95%) |
Jun 29, 2016 | 24.76 | 24.93 | 21.77 | 22.70 | 368,744 | -1.89(-7.69%) |
Jun 28, 2016 | 25.70 | 26.97 | 24.37 | 24.59 | 148,691 | -0.28(-1.13%) |
Jun 27, 2016 | 26.15 | 27.00 | 23.69 | 24.87 | 608,906 | -1.30(-4.97%) |
Jun 24, 2016 | 26.54 | 27.00 | 25.57 | 26.17 | 984,188 | -0.29(-1.10%) |
Jun 23, 2016 | 26.81 | 27.20 | 26.00 | 26.46 | 155,765 | -0.08(-0.30%) |
Jun 22, 2016 | 26.75 | 27.12 | 25.90 | 26.54 | 226,803 | +0.19(+0.72%) |
Jun 21, 2016 | 27.50 | 27.50 | 25.33 | 26.35 | 187,207 | -1.26(-4.56%) |
Jun 20, 2016 | 27.55 | 27.77 | 27.22 | 27.61 | 175,616 | +0.51(+1.88%) |
Jun 17, 2016 | 26.75 | 27.28 | 26.50 | 27.10 | 633,440 | +0.54(+2.03%) |
Jun 16, 2016 | 26.62 | 26.98 | 26.00 | 26.56 | 142,024 | +0.13(+0.49%) |
Jun 15, 2016 | 26.89 | 27.44 | 26.25 | 26.43 | 189,367 | -0.32(-1.20%) |
Jun 14, 2016 | 26.19 | 27.03 | 25.00 | 26.75 | 399,659 | +0.14(+0.53%) |
Jun 13, 2016 | 27.07 | 28.00 | 26.29 | 26.61 | 263,252 | -0.43(-1.59%) |
Jun 10, 2016 | 26.66 | 27.60 | 26.25 | 27.04 | 221,307 | +0.02(+0.07%) |
Jun 09, 2016 | 28.01 | 28.50 | 26.85 | 27.02 | 239,784 | -1.33(-4.69%) |
Jun 08, 2016 | 28.85 | 29.00 | 28.04 | 28.35 | 151,276 | -0.16(-0.56%) |
Jun 07, 2016 | 29.02 | 29.35 | 27.08 | 28.51 | 426,482 | -0.76(-2.61%) |
Jun 06, 2016 | 29.68 | 29.74 | 29.02 | 29.27 | 142,066 | +0.47(+1.65%) |
Jun 03, 2016 | 28.37 | 29.00 | 27.08 | 28.80 | 319,465 | +0.41(+1.44%) |
Jun 02, 2016 | 28.79 | 29.18 | 27.01 | 28.39 | 540,241 | -0.74(-2.54%) |
Jun 01, 2016 | 29.36 | 29.80 | 29.05 | 29.13 | 172,969 | -0.44(-1.49%) |
May 31, 2016 | 29.98 | 30.40 | 29.12 | 29.57 | 396,062 | +0.07(+0.24%) |
May 27, 2016 | 29.49 | 29.50 | 29.50 | 29.50 | 269,000 | +0.50(+1.72%) |
May 26, 2016 | 29.46 | 29.63 | 28.23 | 29.00 | 263,900 | -0.14(-0.48%) |
May 25, 2016 | 29.38 | 29.80 | 28.79 | 29.14 | 169,065 | +0.32(+1.11%) |
May 24, 2016 | 28.40 | 29.09 | 27.50 | 28.82 | 454,214 | +0.53(+1.87%) |
May 23, 2016 | 27.70 | 28.50 | 27.15 | 28.29 | 245,671 | +1.15(+4.24%) |
May 20, 2016 | 26.75 | 27.55 | 26.75 | 27.14 | 145,238 | +0.60(+2.26%) |
May 19, 2016 | 27.64 | 27.99 | 25.30 | 26.54 | 231,848 | -1.15(-4.15%) |
May 18, 2016 | 26.07 | 28.07 | 26.07 | 27.69 | 335,703 | +1.40(+5.33%) |
May 17, 2016 | 25.00 | 26.40 | 24.80 | 26.29 | 420,707 | +1.31(+5.24%) |
May 16, 2016 | 23.55 | 25.13 | 23.55 | 24.98 | 281,313 | +1.59(+6.80%) |
May 13, 2016 | 23.33 | 24.00 | 22.56 | 23.39 | 208,534 | -0.15(-0.64%) |
May 12, 2016 | 25.29 | 26.00 | 23.54 | 23.54 | 588,352 | -1.71(-6.77%) |
May 11, 2016 | 26.10 | 26.25 | 25.06 | 25.25 | 377,679 | -0.50(-1.94%) |
May 10, 2016 | 24.58 | 26.00 | 24.50 | 25.75 | 657,853 | +1.75(+7.29%) |
May 09, 2016 | 22.90 | 24.24 | 22.70 | 24.00 | 777,938 | +1.90(+8.60%) |