Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.83 | 22.02 | 21.24 | 21.35 | 202,397 | -0.48(-2.21%) |
Apr 27, 2017 | 21.98 | 22.09 | 21.64 | 21.83 | 98,939 | -0.03(-0.13%) |
Apr 26, 2017 | 21.63 | 21.98 | 21.63 | 21.86 | 208,902 | +0.20(+0.90%) |
Apr 25, 2017 | 21.53 | 21.85 | 21.40 | 21.66 | 139,321 | +0.26(+1.22%) |
Apr 24, 2017 | 21.45 | 21.53 | 21.19 | 21.40 | 123,216 | +0.39(+1.86%) |
Apr 21, 2017 | 21.27 | 21.27 | 20.85 | 21.01 | 242,899 | -0.25(-1.18%) |
Apr 20, 2017 | 21.27 | 21.74 | 21.10 | 21.26 | 315,457 | +0.12(+0.57%) |
Apr 19, 2017 | 21.18 | 21.46 | 21.09 | 21.14 | 225,038 | +0.00(+0.00%) |
Apr 18, 2017 | 21.09 | 21.34 | 20.86 | 21.14 | 169,610 | -0.11(-0.53%) |
Apr 17, 2017 | 21.29 | 21.44 | 20.98 | 21.25 | 122,181 | -0.01(-0.04%) |
Apr 13, 2017 | 21.37 | 21.56 | 21.19 | 21.26 | 157,084 | -0.11(-0.52%) |
Apr 12, 2017 | 21.89 | 21.89 | 21.16 | 21.37 | 233,956 | -0.61(-2.79%) |
Apr 11, 2017 | 22.16 | 22.40 | 21.82 | 21.99 | 279,585 | -0.32(-1.42%) |
Apr 10, 2017 | 22.57 | 22.82 | 22.07 | 22.30 | 335,231 | -0.23(-1.03%) |
Apr 07, 2017 | 21.69 | 22.57 | 20.83 | 22.53 | 345,722 | +0.84(+3.85%) |
Apr 06, 2017 | 21.28 | 21.79 | 21.28 | 21.70 | 229,771 | +0.41(+1.92%) |
Apr 05, 2017 | 21.38 | 21.77 | 21.13 | 21.29 | 346,812 | +0.01(+0.04%) |
Apr 04, 2017 | 21.35 | 21.65 | 21.15 | 21.28 | 195,426 | -0.12(-0.56%) |
Apr 03, 2017 | 21.57 | 21.71 | 20.97 | 21.40 | 402,719 | -0.18(-0.82%) |
Mar 31, 2017 | 21.23 | 22.03 | 21.23 | 21.58 | 363,363 | +0.28(+1.31%) |
Mar 30, 2017 | 21.47 | 21.69 | 21.27 | 21.30 | 227,228 | -0.12(-0.56%) |
Mar 29, 2017 | 21.27 | 21.49 | 21.20 | 21.42 | 202,329 | +0.19(+0.90%) |
Mar 28, 2017 | 21.42 | 21.82 | 20.71 | 21.23 | 254,640 | -0.32(-1.46%) |
Mar 27, 2017 | 21.02 | 21.62 | 20.90 | 21.54 | 255,966 | +0.22(+1.04%) |
Mar 24, 2017 | 21.39 | 21.67 | 21.22 | 21.32 | 223,029 | +0.01(+0.04%) |
Mar 23, 2017 | 20.98 | 21.38 | 20.79 | 21.31 | 314,969 | +0.40(+1.91%) |
Mar 22, 2017 | 21.66 | 20.38 | 20.91 | 241,642 | -0.34(-1.61%) | |
Mar 21, 2017 | 21.98 | 21.98 | 20.83 | 21.26 | 234,014 | -0.58(-2.67%) |
Mar 20, 2017 | 21.99 | 22.00 | 21.67 | 21.84 | 157,702 | -0.17(-0.76%) |
Mar 17, 2017 | 22.17 | 22.40 | 21.86 | 22.01 | 309,268 | -0.21(-0.96%) |
Mar 16, 2017 | 22.38 | 22.47 | 22.12 | 22.22 | 133,028 | -0.11(-0.50%) |
Mar 15, 2017 | 22.09 | 22.42 | 21.98 | 22.33 | 135,885 | +0.45(+2.03%) |
Mar 14, 2017 | 21.80 | 22.02 | 21.55 | 21.89 | 195,401 | -0.19(-0.88%) |
Mar 13, 2017 | 22.12 | 22.40 | 22.00 | 22.08 | 229,978 | -0.12(-0.54%) |
Mar 10, 2017 | 22.31 | 22.44 | 21.82 | 22.20 | 348,495 | +0.17(+0.76%) |
Mar 09, 2017 | 22.88 | 22.97 | 21.95 | 22.04 | 208,353 | -0.86(-3.77%) |
Mar 08, 2017 | 23.24 | 23.29 | 22.87 | 22.90 | 205,119 | -0.22(-0.96%) |
Mar 07, 2017 | 23.32 | 23.48 | 23.08 | 23.12 | 130,452 | -0.23(-0.99%) |
Mar 06, 2017 | 23.21 | 23.56 | 23.11 | 23.35 | 96,689 | -0.12(-0.51%) |
Mar 03, 2017 | 23.78 | 24.08 | 23.32 | 23.47 | 201,136 | -0.25(-1.06%) |
Mar 02, 2017 | 23.97 | 24.20 | 23.52 | 23.72 | 385,858 | -0.19(-0.78%) |
Mar 01, 2017 | 23.45 | 24.42 | 23.45 | 23.91 | 480,779 | +0.86(+3.74%) |
Feb 28, 2017 | 23.78 | 27.06 | 22.76 | 23.05 | 623,254 | -0.58(-2.47%) |
Feb 27, 2017 | 23.29 | 23.70 | 23.27 | 23.63 | 240,400 | +0.23(+0.99%) |
Feb 24, 2017 | 23.01 | 23.48 | 22.91 | 23.40 | 151,865 | +0.37(+1.61%) |
Feb 23, 2017 | 23.78 | 23.78 | 22.85 | 23.03 | 271,300 | -0.62(-2.63%) |
Feb 22, 2017 | 23.73 | 23.83 | 22.55 | 23.65 | 132,116 | -0.12(-0.51%) |
Feb 21, 2017 | 23.47 | 23.81 | 23.47 | 23.77 | 126,882 | +0.32(+1.34%) |
Feb 17, 2017 | 23.45 | 23.45 | 23.45 | 0 | -0.06(-0.24%) | |
Feb 16, 2017 | 23.45 | 23.57 | 23.21 | 23.51 | 186,959 | +0.10(+0.44%) |
Feb 15, 2017 | 23.19 | 23.52 | 23.05 | 23.41 | 314,985 | +0.24(+1.04%) |
Feb 14, 2017 | 22.76 | 23.22 | 22.67 | 23.17 | 201,431 | +0.32(+1.38%) |
Feb 13, 2017 | 22.81 | 23.05 | 22.58 | 22.85 | 140,639 | +0.16(+0.69%) |
Feb 10, 2017 | 22.73 | 22.87 | 22.55 | 22.69 | 96,827 | +0.05(+0.20%) |
Feb 09, 2017 | 22.45 | 22.91 | 22.18 | 22.65 | 222,105 | +0.33(+1.50%) |
Feb 08, 2017 | 22.78 | 22.80 | 22.27 | 22.31 | 167,715 | -0.42(-1.83%) |
Feb 07, 2017 | 22.74 | 22.95 | 22.49 | 22.73 | 234,798 | +0.00(+0.00%) |
Feb 06, 2017 | 22.72 | 22.81 | 22.52 | 22.73 | 319,637 | -0.04(-0.16%) |
Feb 03, 2017 | 22.69 | 22.89 | 22.37 | 22.77 | 223,106 | +0.26(+1.15%) |
Feb 02, 2017 | 23.04 | 23.33 | 22.44 | 22.51 | 124,034 | -0.58(-2.53%) |
Feb 01, 2017 | 23.12 | 23.37 | 22.98 | 23.09 | 321,535 | +0.08(+0.36%) |
Jan 31, 2017 | 23.10 | 23.15 | 22.32 | 23.01 | 320,120 | -0.17(-0.72%) |
Jan 30, 2017 | 23.05 | 23.22 | 22.63 | 23.18 | 415,830 | +0.03(+0.12%) |
Jan 27, 2017 | 23.37 | 23.42 | 22.67 | 23.15 | 705,623 | +0.85(+3.83%) |
Jan 26, 2017 | 22.70 | 22.94 | 22.06 | 22.30 | 183,124 | -0.34(-1.52%) |
Jan 25, 2017 | 22.25 | 22.69 | 22.04 | 22.64 | 179,337 | +0.65(+2.95%) |
Jan 24, 2017 | 20.92 | 22.09 | 20.73 | 21.99 | 221,387 | +1.10(+5.28%) |
Jan 23, 2017 | 20.84 | 21.04 | 20.60 | 20.89 | 90,964 | +0.01(+0.04%) |
Jan 20, 2017 | 21.14 | 21.27 | 20.76 | 20.88 | 110,601 | -0.20(-0.97%) |
Jan 19, 2017 | 21.61 | 21.94 | 21.01 | 21.08 | 247,123 | -0.45(-2.07%) |
Jan 18, 2017 | 21.20 | 21.54 | 20.85 | 21.53 | 146,886 | +0.41(+1.93%) |
Jan 17, 2017 | 21.14 | 21.28 | 20.89 | 21.12 | 122,799 | -0.15(-0.70%) |
Jan 13, 2017 | 21.27 | 21.27 | 21.27 | 0 | +0.08(+0.39%) | |
Jan 12, 2017 | 21.39 | 21.39 | 20.87 | 21.18 | 129,348 | -0.27(-1.25%) |
Jan 11, 2017 | 21.25 | 21.70 | 21.23 | 21.45 | 133,665 | +0.17(+0.78%) |
Jan 10, 2017 | 20.90 | 21.39 | 20.76 | 21.28 | 141,247 | +0.40(+1.91%) |
Jan 09, 2017 | 21.19 | 21.19 | 20.59 | 20.89 | 223,808 | -0.35(-1.66%) |
Jan 06, 2017 | 21.39 | 21.44 | 21.08 | 21.24 | 229,522 | -0.04(-0.17%) |
Jan 05, 2017 | 21.61 | 21.99 | 20.93 | 21.28 | 210,725 | -0.44(-2.01%) |
Jan 04, 2017 | 21.57 | 22.74 | 20.51 | 21.71 | 247,306 | +0.23(+1.08%) |
Jan 03, 2017 | 21.41 | 21.64 | 21.15 | 21.48 | 223,872 | +0.36(+1.71%) |
Dec 30, 2016 | 21.12 | 21.12 | 21.12 | 0 | -0.22(-1.04%) | |
Dec 29, 2016 | 21.96 | 22.11 | 21.26 | 21.34 | 218,965 | -0.61(-2.79%) |
Dec 28, 2016 | 22.57 | 22.70 | 21.91 | 21.95 | 146,156 | -0.49(-2.17%) |
Dec 27, 2016 | 22.26 | 22.66 | 22.07 | 22.44 | 223,302 | +0.27(+1.21%) |
Dec 23, 2016 | 22.17 | 22.17 | 22.17 | 0 | -0.16(-0.70%) | |
Dec 22, 2016 | 21.98 | 22.40 | 21.91 | 22.33 | 190,933 | +0.43(+1.94%) |
Dec 21, 2016 | 22.30 | 22.30 | 21.89 | 21.90 | 152,729 | -0.32(-1.46%) |
Dec 20, 2016 | 22.23 | 22.51 | 22.13 | 22.23 | 171,108 | +0.00(+0.00%) |
Dec 19, 2016 | 22.17 | 22.45 | 22.03 | 22.23 | 120,952 | +0.06(+0.29%) |
Dec 16, 2016 | 22.25 | 22.43 | 22.04 | 22.16 | 382,788 | +0.00(+0.00%) |
Dec 15, 2016 | 21.93 | 22.56 | 21.50 | 22.16 | 418,983 | +0.18(+0.84%) |
Dec 14, 2016 | 22.32 | 22.45 | 21.89 | 21.98 | 205,682 | -0.34(-1.53%) |
Dec 13, 2016 | 22.45 | 22.61 | 22.18 | 22.32 | 186,203 | -0.03(-0.12%) |
Dec 12, 2016 | 22.48 | 22.69 | 22.24 | 22.35 | 331,808 | -0.12(-0.54%) |
Dec 09, 2016 | 22.36 | 22.49 | 22.17 | 22.47 | 540,255 | +0.27(+1.21%) |
Dec 08, 2016 | 21.94 | 22.28 | 21.67 | 22.20 | 242,064 | +0.33(+1.52%) |
Dec 07, 2016 | 21.78 | 21.92 | 21.62 | 21.87 | 294,955 | +0.13(+0.60%) |
Dec 06, 2016 | 21.80 | 21.86 | 21.54 | 21.74 | 221,567 | +0.02(+0.09%) |
Dec 05, 2016 | 21.44 | 21.72 | 21.23 | 21.72 | 195,358 | +0.52(+2.44%) |
Dec 02, 2016 | 21.73 | 21.74 | 21.01 | 21.20 | 126,034 | -0.54(-2.47%) |
Dec 01, 2016 | 21.24 | 21.95 | 21.22 | 21.74 | 379,631 | +0.53(+2.49%) |
Nov 30, 2016 | 21.33 | 21.87 | 21.13 | 21.21 | 241,530 | +0.09(+0.44%) |
Nov 29, 2016 | 21.26 | 21.64 | 21.08 | 21.12 | 190,435 | -0.23(-1.08%) |
Nov 28, 2016 | 21.90 | 21.90 | 21.29 | 21.35 | 169,310 | -0.57(-2.62%) |
Nov 25, 2016 | 21.89 | 22.03 | 21.78 | 21.92 | 99,395 | +0.18(+0.85%) |
Nov 23, 2016 | 21.74 | 21.74 | 21.74 | 0 | +0.28(+1.29%) | |
Nov 22, 2016 | 21.52 | 21.52 | 21.07 | 21.46 | 236,024 | +0.07(+0.35%) |
Nov 21, 2016 | 21.26 | 21.39 | 21.04 | 21.38 | 320,023 | +0.22(+1.05%) |
Nov 18, 2016 | 21.73 | 21.73 | 20.99 | 21.16 | 419,933 | -0.85(-3.87%) |
Nov 17, 2016 | 22.42 | 22.57 | 21.82 | 22.01 | 570,000 | -0.18(-0.83%) |
Nov 16, 2016 | 22.00 | 22.22 | 21.59 | 22.20 | 737,829 | +0.27(+1.22%) |
Nov 15, 2016 | 21.94 | 22.07 | 21.63 | 21.93 | 512,927 | +0.07(+0.34%) |
Nov 14, 2016 | 21.81 | 22.03 | 21.61 | 21.86 | 638,035 | +0.40(+1.85%) |
Nov 11, 2016 | 21.55 | 21.69 | 21.15 | 21.46 | 540,186 | +0.06(+0.30%) |
Nov 10, 2016 | 21.33 | 21.71 | 19.55 | 21.39 | 512,985 | +0.62(+2.98%) |
Nov 09, 2016 | 19.11 | 20.93 | 19.11 | 20.77 | 723,462 | +1.66(+8.71%) |
Nov 08, 2016 | 19.60 | 19.88 | 18.55 | 19.11 | 609,356 | +0.97(+5.35%) |
Nov 07, 2016 | 18.00 | 18.18 | 17.61 | 18.14 | 198,119 | +0.57(+3.26%) |
Nov 04, 2016 | 17.57 | 17.87 | 17.32 | 17.56 | 144,896 | -0.10(-0.58%) |
Nov 03, 2016 | 17.55 | 17.74 | 17.37 | 17.67 | 210,818 | +0.20(+1.17%) |
Nov 02, 2016 | 17.88 | 17.94 | 17.31 | 17.46 | 207,012 | -0.48(-2.68%) |
Nov 01, 2016 | 18.48 | 18.62 | 17.93 | 17.94 | 104,817 | -0.58(-3.15%) |
Oct 31, 2016 | 18.22 | 18.59 | 18.09 | 18.53 | 248,452 | +0.26(+1.42%) |
Oct 28, 2016 | 18.13 | 18.48 | 18.13 | 18.27 | 150,351 | +0.06(+0.36%) |
Oct 27, 2016 | 18.24 | 18.35 | 18.09 | 18.20 | 98,565 | +0.07(+0.41%) |
Oct 26, 2016 | 18.07 | 18.22 | 17.80 | 18.13 | 190,087 | -0.06(-0.36%) |
Oct 25, 2016 | 18.42 | 18.42 | 17.97 | 18.19 | 85,828 | -0.26(-1.40%) |
Oct 24, 2016 | 18.43 | 18.64 | 18.29 | 18.45 | 121,932 | +0.12(+0.66%) |
Oct 21, 2016 | 18.05 | 18.36 | 17.90 | 18.33 | 93,087 | +0.04(+0.20%) |
Oct 20, 2016 | 18.25 | 18.41 | 18.13 | 18.30 | 86,917 | -0.06(-0.30%) |
Oct 19, 2016 | 18.45 | 18.47 | 18.15 | 18.35 | 85,578 | -0.09(-0.50%) |
Oct 18, 2016 | 18.45 | 18.49 | 18.17 | 18.44 | 154,201 | +0.19(+1.01%) |
Oct 17, 2016 | 18.06 | 18.28 | 17.87 | 18.26 | 155,982 | +0.23(+1.28%) |
Oct 14, 2016 | 18.21 | 18.28 | 17.98 | 18.03 | 142,140 | -0.07(-0.41%) |
Oct 13, 2016 | 17.82 | 18.15 | 17.58 | 18.10 | 172,222 | +0.07(+0.41%) |
Oct 12, 2016 | 18.18 | 18.42 | 17.93 | 18.03 | 300,160 | -0.20(-1.12%) |
Oct 11, 2016 | 19.23 | 19.23 | 18.11 | 18.23 | 293,952 | -1.03(-5.33%) |
Oct 10, 2016 | 19.23 | 19.41 | 19.04 | 19.26 | 145,812 | +0.21(+1.12%) |
Oct 07, 2016 | 19.37 | 19.37 | 18.85 | 19.04 | 236,518 | -0.32(-1.67%) |
Oct 06, 2016 | 19.62 | 19.75 | 19.33 | 19.37 | 187,608 | -0.31(-1.55%) |
Oct 05, 2016 | 19.25 | 19.84 | 18.99 | 19.67 | 503,779 | +0.55(+2.90%) |
Oct 04, 2016 | 18.92 | 19.24 | 18.84 | 19.12 | 199,354 | +0.27(+1.42%) |
Oct 03, 2016 | 18.94 | 18.96 | 18.68 | 18.85 | 103,172 | -0.20(-1.07%) |
Sep 30, 2016 | 19.05 | 19.22 | 18.82 | 19.05 | 268,280 | +0.18(+0.93%) |
Sep 29, 2016 | 19.17 | 19.35 | 18.87 | 18.88 | 171,296 | -0.35(-1.83%) |
Sep 28, 2016 | 18.76 | 19.24 | 18.66 | 19.23 | 227,189 | +0.62(+3.30%) |
Sep 27, 2016 | 18.72 | 18.84 | 18.49 | 18.61 | 112,524 | -0.05(-0.25%) |
Sep 26, 2016 | 18.96 | 19.04 | 18.66 | 18.66 | 213,679 | -0.30(-1.56%) |
Sep 23, 2016 | 18.97 | 19.44 | 18.85 | 18.96 | 477,630 | -0.10(-0.53%) |
Sep 22, 2016 | 18.69 | 19.07 | 18.00 | 19.06 | 223,353 | +0.61(+3.30%) |
Sep 21, 2016 | 17.88 | 18.47 | 17.58 | 18.45 | 173,645 | +0.69(+3.90%) |
Sep 20, 2016 | 17.96 | 17.96 | 17.49 | 17.76 | 166,401 | -0.10(-0.57%) |
Sep 19, 2016 | 17.67 | 17.91 | 17.54 | 17.86 | 147,918 | +0.21(+1.20%) |
Sep 16, 2016 | 17.56 | 17.66 | 17.18 | 17.65 | 375,528 | +0.08(+0.47%) |
Sep 15, 2016 | 17.29 | 17.85 | 17.22 | 17.56 | 192,900 | +0.35(+2.04%) |
Sep 14, 2016 | 17.49 | 17.57 | 17.07 | 17.21 | 279,833 | -0.24(-1.37%) |
Sep 13, 2016 | 17.55 | 17.78 | 17.42 | 17.45 | 229,533 | -0.28(-1.56%) |
Sep 12, 2016 | 17.70 | 17.99 | 17.61 | 17.73 | 170,057 | -0.06(-0.31%) |
Sep 09, 2016 | 18.02 | 18.09 | 17.77 | 17.78 | 265,499 | -0.37(-2.03%) |
Sep 08, 2016 | 18.22 | 18.27 | 18.13 | 18.15 | 188,644 | -0.06(-0.35%) |
Sep 07, 2016 | 18.13 | 18.25 | 18.03 | 18.22 | 276,168 | +0.08(+0.46%) |
Sep 06, 2016 | 18.26 | 18.29 | 18.02 | 18.13 | 228,209 | -0.11(-0.61%) |
Sep 02, 2016 | 18.01 | 18.25 | 18.25 | 18.25 | 202,511 | +0.26(+1.44%) |
Sep 01, 2016 | 17.75 | 18.01 | 17.53 | 17.99 | 257,015 | +0.26(+1.46%) |
Aug 31, 2016 | 17.84 | 17.92 | 17.64 | 17.73 | 203,404 | -0.17(-0.93%) |
Aug 30, 2016 | 17.94 | 18.14 | 17.87 | 17.89 | 96,881 | -0.01(-0.05%) |
Aug 29, 2016 | 18.02 | 18.12 | 17.86 | 17.90 | 167,551 | -0.05(-0.26%) |
Aug 26, 2016 | 18.30 | 18.37 | 17.91 | 17.95 | 289,997 | -0.32(-1.77%) |
Aug 25, 2016 | 17.77 | 19.21 | 17.75 | 18.27 | 834,459 | +1.15(+6.73%) |
Aug 24, 2016 | 17.08 | 17.30 | 16.94 | 17.12 | 328,943 | -0.03(-0.16%) |
Aug 23, 2016 | 16.70 | 17.19 | 16.52 | 17.15 | 266,958 | +0.52(+3.11%) |
Aug 22, 2016 | 16.33 | 16.69 | 16.11 | 16.63 | 210,902 | +0.23(+1.41%) |
Aug 19, 2016 | 16.55 | 16.55 | 16.27 | 16.40 | 213,791 | -0.15(-0.89%) |
Aug 18, 2016 | 16.08 | 16.56 | 16.08 | 16.55 | 395,665 | +0.43(+2.69%) |
Aug 17, 2016 | 16.29 | 16.34 | 15.99 | 16.11 | 177,914 | -0.20(-1.24%) |
Aug 16, 2016 | 16.46 | 16.69 | 16.24 | 16.32 | 186,890 | -0.15(-0.90%) |
Aug 15, 2016 | 16.23 | 16.59 | 16.23 | 16.47 | 262,893 | +0.33(+2.06%) |
Aug 12, 2016 | 16.36 | 16.68 | 15.92 | 16.13 | 296,698 | -0.22(-1.35%) |
Aug 11, 2016 | 15.92 | 16.60 | 15.87 | 16.35 | 1,010,116 | +0.46(+2.90%) |
Aug 10, 2016 | 15.70 | 15.89 | 15.57 | 15.89 | 736,437 | +0.21(+1.35%) |
Aug 09, 2016 | 15.68 | 15.78 | 15.40 | 15.68 | 600,669 | -0.03(-0.18%) |
Aug 08, 2016 | 15.70 | 15.92 | 15.48 | 15.71 | 557,394 | +0.03(+0.18%) |
Aug 05, 2016 | 16.64 | 16.69 | 15.53 | 15.68 | 822,495 | -0.92(-5.56%) |
Aug 04, 2016 | 15.81 | 16.82 | 14.88 | 16.60 | 2,046,794 | -0.12(-0.72%) |
Aug 03, 2016 | 16.61 | 16.77 | 16.48 | 16.72 | 294,753 | +0.12(+0.72%) |
Aug 02, 2016 | 16.70 | 16.77 | 16.46 | 16.60 | 294,618 | -0.12(-0.72%) |
Aug 01, 2016 | 16.70 | 16.85 | 16.41 | 16.72 | 198,972 | +0.07(+0.44%) |
Jul 29, 2016 | 16.62 | 16.74 | 16.35 | 16.65 | 256,825 | +0.05(+0.28%) |
Jul 28, 2016 | 16.79 | 16.82 | 16.53 | 16.60 | 119,419 | -0.23(-1.37%) |
Jul 27, 2016 | 16.78 | 16.90 | 16.57 | 16.83 | 210,445 | +0.12(+0.72%) |
Jul 26, 2016 | 16.67 | 16.82 | 16.55 | 16.71 | 135,307 | +0.09(+0.55%) |
Jul 25, 2016 | 16.64 | 16.76 | 16.50 | 16.62 | 159,973 | -0.04(-0.22%) |
Jul 22, 2016 | 16.92 | 16.93 | 16.52 | 16.66 | 289,447 | -0.25(-1.47%) |
Jul 21, 2016 | 17.27 | 17.49 | 16.87 | 16.91 | 198,410 | -0.42(-2.45%) |
Jul 20, 2016 | 17.39 | 17.39 | 16.93 | 17.33 | 302,449 | -0.02(-0.11%) |
Jul 19, 2016 | 17.66 | 17.83 | 17.18 | 17.35 | 394,561 | -0.42(-2.34%) |
Jul 18, 2016 | 17.66 | 17.87 | 17.58 | 17.77 | 316,891 | +0.06(+0.36%) |
Jul 15, 2016 | 17.66 | 17.87 | 17.46 | 17.70 | 415,121 | +0.17(+0.95%) |
Jul 14, 2016 | 18.17 | 18.26 | 17.42 | 17.54 | 435,038 | -0.49(-2.71%) |
Jul 13, 2016 | 18.10 | 18.27 | 17.89 | 18.02 | 473,278 | -0.06(-0.31%) |
Jul 12, 2016 | 18.43 | 18.46 | 17.89 | 18.08 | 517,183 | -0.13(-0.71%) |
Jul 11, 2016 | 18.04 | 18.29 | 18.04 | 18.21 | 121,020 | +0.30(+1.70%) |
Jul 08, 2016 | 17.77 | 18.02 | 17.60 | 17.90 | 240,703 | +0.30(+1.73%) |
Jul 07, 2016 | 17.48 | 17.75 | 17.44 | 17.60 | 120,242 | +0.30(+1.71%) |
Jul 05, 2016 | 17.40 | 17.49 | 17.18 | 17.30 | 176,080 | -0.27(-1.52%) |
Jul 01, 2016 | 17.46 | 17.57 | 17.57 | 17.57 | 144,077 | +0.11(+0.63%) |
Jun 30, 2016 | 16.93 | 17.47 | 16.77 | 17.46 | 216,197 | +0.53(+3.10%) |
Jun 29, 2016 | 16.74 | 17.03 | 16.57 | 16.94 | 187,278 | +0.41(+2.46%) |
Jun 28, 2016 | 16.52 | 16.75 | 16.23 | 16.53 | 333,148 | +0.01(+0.08%) |
Jun 27, 2016 | 16.96 | 17.07 | 16.49 | 16.52 | 462,037 | -0.63(-3.70%) |
Jun 24, 2016 | 17.18 | 17.61 | 16.87 | 17.15 | 1,019,121 | -0.86(-4.80%) |
Jun 23, 2016 | 17.69 | 18.21 | 17.64 | 18.01 | 238,620 | +0.43(+2.46%) |
Jun 22, 2016 | 17.87 | 17.98 | 17.56 | 17.58 | 151,811 | -0.20(-1.14%) |
Jun 21, 2016 | 18.03 | 18.23 | 17.55 | 17.78 | 147,864 | -0.28(-1.53%) |
Jun 20, 2016 | 18.24 | 18.45 | 18.04 | 18.06 | 179,193 | +0.06(+0.31%) |
Jun 17, 2016 | 17.90 | 18.23 | 17.75 | 18.01 | 329,960 | +0.04(+0.20%) |
Jun 16, 2016 | 17.74 | 18.01 | 17.55 | 17.97 | 466,841 | +0.05(+0.26%) |
Jun 15, 2016 | 18.28 | 18.40 | 17.91 | 17.92 | 345,399 | -0.29(-1.57%) |
Jun 14, 2016 | 18.05 | 18.31 | 17.96 | 18.21 | 263,839 | +0.15(+0.81%) |
Jun 13, 2016 | 18.49 | 18.71 | 18.04 | 18.06 | 196,043 | -0.56(-3.01%) |
Jun 10, 2016 | 19.04 | 19.32 | 18.59 | 18.62 | 177,872 | -0.66(-3.43%) |
Jun 09, 2016 | 19.67 | 20.24 | 19.22 | 19.28 | 172,341 | -0.54(-2.74%) |
Jun 08, 2016 | 19.81 | 20.29 | 19.69 | 19.83 | 137,708 | +0.08(+0.42%) |
Jun 07, 2016 | 19.60 | 20.19 | 19.50 | 19.74 | 234,714 | +0.17(+0.85%) |
Jun 06, 2016 | 19.43 | 19.69 | 19.41 | 19.58 | 306,928 | +0.07(+0.38%) |
Jun 03, 2016 | 19.56 | 19.61 | 19.35 | 19.50 | 104,023 | -0.05(-0.23%) |
Jun 02, 2016 | 19.83 | 20.00 | 19.46 | 19.55 | 211,271 | -0.29(-1.44%) |
Jun 01, 2016 | 19.66 | 19.94 | 19.50 | 19.84 | 179,776 | +0.05(+0.23%) |
May 31, 2016 | 19.61 | 20.03 | 19.61 | 19.79 | 174,500 | +0.17(+0.89%) |
May 27, 2016 | 20.02 | 19.61 | 19.61 | 19.61 | 143,106 | -0.46(-2.29%) |
May 26, 2016 | 20.39 | 20.51 | 20.06 | 20.07 | 114,912 | -0.30(-1.49%) |
May 25, 2016 | 20.29 | 20.44 | 20.10 | 20.38 | 164,394 | +0.23(+1.14%) |
May 24, 2016 | 19.79 | 20.35 | 19.68 | 20.15 | 213,843 | +0.45(+2.29%) |
May 23, 2016 | 19.59 | 19.73 | 19.30 | 19.70 | 180,113 | +0.06(+0.28%) |
May 20, 2016 | 19.15 | 19.66 | 19.15 | 19.64 | 153,624 | +0.61(+3.19%) |
May 19, 2016 | 18.73 | 19.24 | 18.59 | 19.04 | 225,898 | +0.15(+0.78%) |
May 18, 2016 | 18.93 | 19.20 | 18.68 | 18.89 | 139,458 | -0.09(-0.48%) |
May 17, 2016 | 19.29 | 19.74 | 18.85 | 18.98 | 192,964 | -0.35(-1.81%) |
May 16, 2016 | 19.33 | 19.39 | 19.19 | 19.33 | 239,998 | +0.14(+0.72%) |
May 13, 2016 | 19.66 | 19.92 | 19.08 | 19.19 | 188,228 | -0.51(-2.57%) |
May 12, 2016 | 20.19 | 20.34 | 19.65 | 19.70 | 144,459 | -0.32(-1.61%) |
May 11, 2016 | 20.30 | 20.53 | 19.99 | 20.02 | 157,408 | -0.35(-1.72%) |
May 10, 2016 | 20.23 | 20.59 | 20.06 | 20.37 | 224,812 | +0.13(+0.64%) |
May 09, 2016 | 20.67 | 20.87 | 20.23 | 20.24 | 194,666 | -0.52(-2.52%) |
May 06, 2016 | 20.41 | 20.95 | 20.41 | 20.76 | 224,113 | +0.22(+1.07%) |
May 05, 2016 | 20.61 | 21.56 | 20.43 | 20.54 | 221,191 | -0.53(-2.53%) |
May 04, 2016 | 20.89 | 21.36 | 20.89 | 21.08 | 143,379 | -0.01(-0.04%) |
May 03, 2016 | 21.36 | 21.67 | 20.86 | 21.09 | 150,509 | -0.53(-2.47%) |