Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.80 | 23.80 | 22.84 | 22.93 | 1,525,926 | -0.37(-1.58%) |
Apr 27, 2017 | 22.72 | 23.38 | 22.60 | 23.30 | 2,930,521 | +0.71(+3.15%) |
Apr 26, 2017 | 22.17 | 22.89 | 22.17 | 22.59 | 3,048,060 | +0.45(+2.05%) |
Apr 25, 2017 | 21.57 | 22.14 | 21.54 | 22.14 | 1,492,738 | +0.64(+2.99%) |
Apr 24, 2017 | 21.84 | 21.99 | 21.47 | 21.49 | 1,419,084 | +0.07(+0.32%) |
Apr 21, 2017 | 22.05 | 22.05 | 21.27 | 21.42 | 1,814,012 | -0.51(-2.30%) |
Apr 20, 2017 | 21.92 | 22.17 | 21.84 | 21.93 | 918,828 | +0.12(+0.55%) |
Apr 19, 2017 | 22.04 | 22.25 | 21.75 | 21.81 | 1,635,858 | -0.12(-0.55%) |
Apr 18, 2017 | 22.16 | 22.42 | 21.76 | 21.93 | 2,150,312 | -0.42(-1.88%) |
Apr 17, 2017 | 21.93 | 22.44 | 21.89 | 22.35 | 2,739,263 | +0.40(+1.83%) |
Apr 13, 2017 | 22.03 | 22.13 | 21.75 | 21.95 | 3,268,857 | -0.15(-0.70%) |
Apr 12, 2017 | 21.96 | 22.46 | 21.90 | 22.10 | 2,761,772 | +0.09(+0.39%) |
Apr 11, 2017 | 21.78 | 22.04 | 21.60 | 22.02 | 1,511,782 | +0.16(+0.74%) |
Apr 10, 2017 | 21.67 | 22.08 | 21.60 | 21.85 | 1,476,744 | +0.18(+0.83%) |
Apr 07, 2017 | 21.84 | 21.99 | 21.60 | 21.67 | 1,203,740 | -0.09(-0.39%) |
Apr 06, 2017 | 21.37 | 22.10 | 21.24 | 21.76 | 2,980,421 | +0.37(+1.72%) |
Apr 05, 2017 | 21.30 | 21.69 | 21.26 | 21.39 | 2,532,733 | +0.23(+1.09%) |
Apr 04, 2017 | 21.11 | 21.31 | 20.99 | 21.16 | 1,214,245 | +0.05(+0.24%) |
Apr 03, 2017 | 20.99 | 21.18 | 20.84 | 21.11 | 1,623,643 | +0.27(+1.32%) |
Mar 31, 2017 | 20.50 | 20.99 | 20.45 | 20.83 | 1,637,922 | +0.28(+1.38%) |
Mar 30, 2017 | 20.14 | 20.56 | 20.08 | 20.55 | 1,705,852 | +0.43(+2.13%) |
Mar 29, 2017 | 20.15 | 20.22 | 19.86 | 20.12 | 1,768,937 | +0.00(+0.00%) |
Mar 28, 2017 | 20.01 | 20.44 | 20.00 | 20.12 | 2,868,116 | +0.04(+0.21%) |
Mar 27, 2017 | 19.80 | 20.13 | 19.63 | 20.08 | 2,864,662 | +0.03(+0.17%) |
Mar 24, 2017 | 20.11 | 20.23 | 19.92 | 20.04 | 2,147,460 | -0.09(-0.43%) |
Mar 23, 2017 | 20.29 | 20.36 | 20.03 | 20.13 | 2,136,952 | -0.14(-0.68%) |
Mar 22, 2017 | 19.97 | 20.33 | 19.87 | 20.27 | 2,263,519 | +0.30(+1.50%) |
Mar 21, 2017 | 20.08 | 20.21 | 19.93 | 19.97 | 3,532,310 | -0.03(-0.17%) |
Mar 20, 2017 | 19.75 | 20.16 | 19.71 | 20.00 | 2,767,354 | +0.31(+1.57%) |
Mar 17, 2017 | 19.97 | 19.97 | 19.65 | 19.69 | 2,345,710 | -0.16(-0.82%) |
Mar 16, 2017 | 20.37 | 20.45 | 19.86 | 19.86 | 2,225,903 | -0.45(-2.24%) |
Mar 15, 2017 | 20.07 | 20.34 | 19.96 | 20.31 | 2,508,195 | +0.33(+1.67%) |
Mar 14, 2017 | 19.92 | 20.04 | 19.76 | 19.98 | 2,201,643 | -0.03(-0.13%) |
Mar 13, 2017 | 19.69 | 20.26 | 19.65 | 20.00 | 4,500,755 | +0.45(+2.32%) |
Mar 10, 2017 | 19.33 | 19.58 | 19.33 | 19.55 | 2,517,187 | +0.33(+1.69%) |
Mar 09, 2017 | 19.54 | 19.65 | 19.13 | 19.22 | 1,429,324 | -0.20(-1.01%) |
Mar 08, 2017 | 19.53 | 19.70 | 19.19 | 19.42 | 1,893,835 | -0.07(-0.35%) |
Mar 07, 2017 | 19.53 | 19.65 | 19.39 | 19.49 | 1,708,135 | -0.13(-0.66%) |
Mar 06, 2017 | 19.52 | 19.70 | 19.24 | 19.62 | 3,291,850 | +0.15(+0.79%) |
Mar 03, 2017 | 19.10 | 19.49 | 18.90 | 19.46 | 1,956,620 | +0.35(+1.84%) |
Mar 02, 2017 | 19.66 | 19.68 | 19.10 | 19.11 | 2,292,280 | -0.53(-2.70%) |
Mar 01, 2017 | 19.73 | 19.87 | 19.21 | 19.64 | 4,570,717 | +0.16(+0.84%) |
Feb 28, 2017 | 19.39 | 19.54 | 18.98 | 19.48 | 3,088,151 | +0.32(+1.65%) |
Feb 27, 2017 | 18.88 | 19.18 | 18.82 | 19.16 | 2,355,533 | +0.33(+1.77%) |
Feb 24, 2017 | 18.63 | 18.91 | 18.32 | 18.83 | 2,117,673 | +0.15(+0.78%) |
Feb 23, 2017 | 19.03 | 19.16 | 18.64 | 18.68 | 1,860,036 | -0.38(-1.98%) |
Feb 22, 2017 | 18.67 | 19.11 | 18.64 | 19.06 | 4,426,896 | +0.04(+0.23%) |
Feb 21, 2017 | 19.01 | 19.35 | 19.01 | 19.02 | 1,830,614 | +0.09(+0.45%) |
Feb 17, 2017 | 18.93 | 18.93 | 18.93 | 0 | -0.09(-0.50%) | |
Feb 16, 2017 | 19.38 | 19.51 | 18.99 | 19.03 | 2,022,888 | -0.75(-3.77%) |
Feb 15, 2017 | 20.08 | 20.15 | 19.70 | 19.77 | 2,921,204 | -0.22(-1.11%) |
Feb 14, 2017 | 19.96 | 20.10 | 19.77 | 19.99 | 1,073,145 | +0.00(+0.00%) |
Feb 13, 2017 | 20.41 | 20.50 | 19.98 | 19.99 | 1,448,403 | -0.24(-1.19%) |
Feb 10, 2017 | 20.39 | 20.42 | 19.99 | 20.23 | 2,306,718 | +0.06(+0.30%) |
Feb 09, 2017 | 20.07 | 20.56 | 19.87 | 20.17 | 1,938,171 | +0.55(+2.79%) |
Feb 08, 2017 | 19.63 | 20.03 | 19.36 | 19.63 | 2,875,702 | +0.09(+0.44%) |
Feb 07, 2017 | 19.15 | 19.64 | 19.03 | 19.54 | 2,548,605 | +0.57(+3.03%) |
Feb 06, 2017 | 19.13 | 19.23 | 18.97 | 18.97 | 1,909,374 | +0.01(+0.05%) |
Feb 03, 2017 | 19.12 | 19.23 | 18.68 | 18.96 | 2,095,448 | +0.37(+1.98%) |
Feb 02, 2017 | 18.40 | 18.60 | 18.17 | 18.59 | 1,131,769 | +0.23(+1.26%) |
Feb 01, 2017 | 18.24 | 18.59 | 18.01 | 18.36 | 722,653 | +0.16(+0.89%) |
Jan 31, 2017 | 17.88 | 18.37 | 17.77 | 18.19 | 946,885 | +0.18(+1.00%) |
Jan 30, 2017 | 18.01 | 18.11 | 17.89 | 18.01 | 970,087 | -0.13(-0.71%) |
Jan 27, 2017 | 18.20 | 18.25 | 18.07 | 18.14 | 2,085,959 | -0.43(-2.31%) |
Jan 26, 2017 | 18.37 | 18.74 | 18.28 | 18.57 | 1,089,423 | +0.26(+1.40%) |
Jan 25, 2017 | 17.99 | 18.39 | 17.84 | 18.31 | 1,528,288 | +0.47(+2.64%) |
Jan 24, 2017 | 17.68 | 17.99 | 17.65 | 17.84 | 932,393 | +0.11(+0.63%) |
Jan 23, 2017 | 17.82 | 17.88 | 17.59 | 17.73 | 857,518 | -0.09(-0.48%) |
Jan 20, 2017 | 17.84 | 17.95 | 17.67 | 17.82 | 1,006,426 | +0.00(+0.00%) |
Jan 19, 2017 | 17.51 | 18.42 | 17.46 | 17.82 | 3,917,302 | -0.34(-1.89%) |
Jan 18, 2017 | 18.04 | 18.25 | 17.73 | 18.16 | 611,621 | +0.14(+0.76%) |
Jan 17, 2017 | 18.33 | 18.34 | 17.94 | 18.02 | 828,637 | -0.33(-1.77%) |
Jan 13, 2017 | 18.35 | 18.35 | 18.35 | 0 | -0.01(-0.05%) | |
Jan 12, 2017 | 18.44 | 18.50 | 18.19 | 18.36 | 749,098 | -0.01(-0.05%) |
Jan 11, 2017 | 18.17 | 18.40 | 18.07 | 18.37 | 1,550,978 | +0.26(+1.42%) |
Jan 10, 2017 | 18.37 | 18.37 | 17.96 | 18.11 | 689,703 | -0.15(-0.84%) |
Jan 09, 2017 | 18.39 | 18.54 | 18.22 | 18.26 | 1,044,902 | -0.09(-0.47%) |
Jan 06, 2017 | 17.65 | 18.41 | 17.55 | 18.35 | 1,804,981 | +0.79(+4.49%) |
Jan 05, 2017 | 17.43 | 17.64 | 17.30 | 17.56 | 1,136,455 | +0.03(+0.20%) |
Jan 04, 2017 | 17.27 | 17.81 | 16.97 | 17.53 | 2,609,535 | +0.67(+3.96%) |
Jan 03, 2017 | 16.62 | 17.00 | 16.62 | 16.86 | 1,191,486 | +0.27(+1.65%) |
Dec 30, 2016 | 16.58 | 16.58 | 16.58 | 0 | +0.04(+0.26%) | |
Dec 29, 2016 | 16.40 | 16.62 | 16.36 | 16.54 | 577,547 | +0.12(+0.73%) |
Dec 28, 2016 | 16.40 | 16.51 | 16.28 | 16.42 | 731,585 | +0.03(+0.16%) |
Dec 27, 2016 | 16.40 | 16.46 | 16.27 | 16.40 | 476,679 | -0.01(-0.05%) |
Dec 23, 2016 | 16.40 | 16.40 | 16.40 | 0 | -0.09(-0.57%) | |
Dec 22, 2016 | 16.70 | 16.77 | 16.28 | 16.50 | 606,430 | -0.22(-1.33%) |
Dec 21, 2016 | 16.77 | 16.81 | 16.58 | 16.72 | 461,962 | -0.11(-0.66%) |
Dec 20, 2016 | 16.76 | 16.88 | 16.67 | 16.83 | 1,340,565 | +0.13(+0.77%) |
Dec 19, 2016 | 16.86 | 16.96 | 16.67 | 16.70 | 1,009,842 | -0.19(-1.12%) |
Dec 16, 2016 | 17.00 | 17.11 | 16.84 | 16.89 | 1,119,089 | -0.03(-0.15%) |
Dec 15, 2016 | 16.79 | 16.96 | 16.66 | 16.92 | 886,240 | +0.08(+0.46%) |
Dec 14, 2016 | 17.09 | 17.22 | 16.58 | 16.84 | 751,843 | -0.33(-1.95%) |
Dec 13, 2016 | 17.43 | 17.43 | 16.82 | 17.18 | 1,564,745 | -0.11(-0.64%) |
Dec 12, 2016 | 17.83 | 17.85 | 17.17 | 17.29 | 1,188,007 | -0.58(-3.26%) |
Dec 09, 2016 | 17.54 | 18.13 | 17.40 | 17.87 | 1,567,746 | +0.32(+1.81%) |
Dec 08, 2016 | 17.23 | 17.72 | 17.12 | 17.55 | 1,647,917 | +0.42(+2.45%) |
Dec 07, 2016 | 16.52 | 17.27 | 16.44 | 17.13 | 2,397,863 | +0.62(+3.73%) |
Dec 06, 2016 | 16.49 | 16.58 | 16.41 | 16.52 | 1,838,488 | +0.03(+0.16%) |
Dec 05, 2016 | 16.58 | 16.83 | 16.43 | 16.49 | 745,879 | -0.05(-0.31%) |
Dec 02, 2016 | 16.68 | 16.70 | 16.34 | 16.54 | 765,399 | -0.10(-0.62%) |
Dec 01, 2016 | 16.62 | 16.94 | 16.51 | 16.64 | 1,094,234 | +0.15(+0.88%) |
Nov 30, 2016 | 16.66 | 16.79 | 16.47 | 16.50 | 1,034,740 | -0.03(-0.16%) |
Nov 29, 2016 | 16.67 | 16.79 | 16.42 | 16.52 | 1,347,322 | -0.12(-0.72%) |
Nov 28, 2016 | 17.13 | 17.13 | 16.53 | 16.64 | 916,525 | -0.49(-2.85%) |
Nov 25, 2016 | 16.92 | 17.14 | 16.92 | 17.13 | 553,783 | +0.22(+1.32%) |
Nov 23, 2016 | 16.91 | 16.91 | 16.91 | 0 | +0.20(+1.18%) | |
Nov 22, 2016 | 16.73 | 16.78 | 16.63 | 16.71 | 781,145 | +0.03(+0.15%) |
Nov 21, 2016 | 16.70 | 16.72 | 16.39 | 16.69 | 696,165 | +0.09(+0.52%) |
Nov 18, 2016 | 16.30 | 16.65 | 16.27 | 16.60 | 918,450 | +0.33(+2.05%) |
Nov 17, 2016 | 16.24 | 16.37 | 16.17 | 16.27 | 1,058,023 | -0.16(-0.99%) |
Nov 16, 2016 | 16.53 | 16.61 | 16.06 | 16.43 | 1,633,479 | -0.09(-0.52%) |
Nov 15, 2016 | 16.32 | 16.60 | 16.32 | 16.52 | 1,024,120 | +0.20(+1.21%) |
Nov 14, 2016 | 16.60 | 16.76 | 16.32 | 16.32 | 1,474,022 | -0.16(-0.99%) |
Nov 11, 2016 | 16.35 | 16.65 | 16.35 | 16.48 | 1,047,483 | +0.13(+0.79%) |
Nov 10, 2016 | 15.62 | 16.63 | 15.51 | 16.35 | 2,193,379 | +0.88(+5.70%) |
Nov 09, 2016 | 15.35 | 15.65 | 15.30 | 15.47 | 797,236 | +0.00(+0.00%) |
Nov 08, 2016 | 15.29 | 15.58 | 15.22 | 15.47 | 438,771 | +0.10(+0.67%) |
Nov 07, 2016 | 15.37 | 15.52 | 15.27 | 15.37 | 517,183 | +0.23(+1.53%) |
Nov 04, 2016 | 15.22 | 15.47 | 15.12 | 15.14 | 437,603 | -0.18(-1.17%) |
Nov 03, 2016 | 15.35 | 15.46 | 15.23 | 15.32 | 407,423 | -0.04(-0.28%) |
Nov 02, 2016 | 15.40 | 15.50 | 15.33 | 15.36 | 320,809 | -0.04(-0.28%) |
Nov 01, 2016 | 15.80 | 15.84 | 15.28 | 15.40 | 492,414 | -0.26(-1.64%) |
Oct 31, 2016 | 15.76 | 15.77 | 15.43 | 15.66 | 343,242 | +0.09(+0.55%) |
Oct 28, 2016 | 15.48 | 16.04 | 15.42 | 15.57 | 563,422 | -0.06(-0.38%) |
Oct 27, 2016 | 15.59 | 15.77 | 15.35 | 15.63 | 547,041 | +0.12(+0.77%) |
Oct 26, 2016 | 15.45 | 15.78 | 15.45 | 15.51 | 396,968 | -0.05(-0.33%) |
Oct 25, 2016 | 15.29 | 15.58 | 15.27 | 15.56 | 1,416,376 | +0.23(+1.51%) |
Oct 24, 2016 | 15.27 | 15.74 | 15.25 | 15.33 | 505,910 | +0.13(+0.85%) |
Oct 21, 2016 | 15.16 | 15.42 | 15.09 | 15.21 | 381,102 | +0.04(+0.28%) |
Oct 20, 2016 | 15.05 | 15.19 | 14.89 | 15.16 | 339,408 | +0.16(+1.09%) |
Oct 19, 2016 | 15.07 | 15.14 | 14.96 | 15.00 | 288,822 | -0.09(-0.57%) |
Oct 18, 2016 | 15.11 | 15.20 | 15.03 | 15.09 | 401,550 | +0.10(+0.69%) |
Oct 17, 2016 | 15.33 | 15.42 | 14.97 | 14.98 | 607,144 | -0.35(-2.29%) |
Oct 14, 2016 | 15.61 | 15.77 | 15.18 | 15.33 | 704,747 | -0.21(-1.32%) |
Oct 13, 2016 | 15.86 | 15.89 | 15.41 | 15.54 | 670,522 | -0.47(-2.94%) |
Oct 12, 2016 | 16.08 | 16.12 | 15.69 | 16.01 | 1,036,139 | +0.04(+0.27%) |
Oct 11, 2016 | 16.36 | 16.36 | 15.80 | 15.97 | 793,703 | -0.14(-0.85%) |
Oct 10, 2016 | 16.04 | 16.35 | 15.98 | 16.10 | 1,036,936 | +0.14(+0.86%) |
Oct 07, 2016 | 16.13 | 16.19 | 15.78 | 15.97 | 854,456 | -0.11(-0.69%) |
Oct 06, 2016 | 15.91 | 16.17 | 15.79 | 16.08 | 948,208 | +0.22(+1.41%) |
Oct 05, 2016 | 15.70 | 15.95 | 15.63 | 15.86 | 782,059 | +0.31(+1.98%) |
Oct 04, 2016 | 15.59 | 15.62 | 15.38 | 15.55 | 1,071,532 | -0.04(-0.28%) |
Oct 03, 2016 | 15.38 | 15.73 | 15.38 | 15.59 | 870,811 | +0.21(+1.34%) |
Sep 30, 2016 | 15.34 | 15.54 | 15.27 | 15.38 | 2,174,507 | +0.15(+1.01%) |
Sep 29, 2016 | 15.27 | 15.50 | 15.16 | 15.23 | 954,586 | -0.04(-0.28%) |
Sep 28, 2016 | 15.12 | 15.30 | 15.01 | 15.27 | 390,190 | +0.15(+0.96%) |
Sep 27, 2016 | 15.06 | 15.17 | 14.91 | 15.13 | 357,903 | +0.03(+0.23%) |
Sep 26, 2016 | 15.25 | 15.27 | 14.91 | 15.09 | 544,630 | -0.27(-1.73%) |
Sep 23, 2016 | 15.30 | 15.39 | 15.23 | 15.36 | 304,975 | -0.03(-0.22%) |
Sep 22, 2016 | 15.47 | 15.62 | 15.35 | 15.39 | 311,015 | -0.07(-0.44%) |
Sep 21, 2016 | 15.35 | 15.50 | 15.22 | 15.46 | 379,679 | +0.09(+0.61%) |
Sep 20, 2016 | 15.42 | 15.49 | 15.33 | 15.37 | 326,375 | +0.00(+0.00%) |
Sep 19, 2016 | 15.44 | 15.55 | 15.28 | 15.37 | 671,497 | -0.02(-0.11%) |
Sep 16, 2016 | 15.48 | 15.48 | 15.28 | 15.38 | 495,910 | -0.15(-0.99%) |
Sep 15, 2016 | 15.43 | 15.63 | 15.37 | 15.54 | 414,211 | +0.07(+0.44%) |
Sep 14, 2016 | 15.79 | 15.84 | 15.32 | 15.47 | 992,027 | -0.33(-2.11%) |
Sep 13, 2016 | 15.86 | 15.90 | 15.52 | 15.80 | 916,530 | -0.18(-1.13%) |
Sep 12, 2016 | 15.55 | 16.14 | 15.44 | 15.98 | 600,561 | +0.26(+1.63%) |
Sep 09, 2016 | 15.81 | 15.92 | 15.50 | 15.73 | 686,965 | -0.14(-0.86%) |
Sep 08, 2016 | 15.85 | 16.16 | 15.81 | 15.86 | 658,420 | -0.06(-0.38%) |
Sep 07, 2016 | 15.87 | 15.96 | 15.68 | 15.92 | 793,940 | +0.07(+0.43%) |
Sep 06, 2016 | 16.19 | 16.26 | 15.76 | 15.86 | 914,501 | -0.33(-2.06%) |
Sep 02, 2016 | 16.05 | 16.19 | 16.19 | 16.19 | 915,458 | +0.12(+0.75%) |
Sep 01, 2016 | 15.90 | 16.07 | 15.80 | 16.07 | 953,134 | +0.12(+0.75%) |
Aug 31, 2016 | 16.11 | 16.17 | 15.68 | 15.95 | 1,104,498 | -0.09(-0.53%) |
Aug 30, 2016 | 15.96 | 16.22 | 15.96 | 16.04 | 517,161 | +0.05(+0.32%) |
Aug 29, 2016 | 15.81 | 15.98 | 15.76 | 15.98 | 351,654 | +0.17(+1.08%) |
Aug 26, 2016 | 15.92 | 15.98 | 15.64 | 15.81 | 748,182 | -0.01(-0.05%) |
Aug 25, 2016 | 15.73 | 15.83 | 15.66 | 15.82 | 489,186 | +0.03(+0.16%) |
Aug 24, 2016 | 15.68 | 15.89 | 15.68 | 15.80 | 524,293 | +0.09(+0.60%) |
Aug 23, 2016 | 15.78 | 15.79 | 15.61 | 15.70 | 1,101,936 | +0.03(+0.16%) |
Aug 22, 2016 | 15.63 | 15.80 | 15.51 | 15.68 | 765,416 | +0.03(+0.22%) |
Aug 19, 2016 | 15.92 | 15.95 | 15.56 | 15.64 | 798,282 | -0.33(-2.04%) |
Aug 18, 2016 | 15.60 | 16.01 | 15.60 | 15.97 | 1,012,942 | +0.02(+0.11%) |
Aug 17, 2016 | 15.85 | 15.98 | 15.70 | 15.95 | 1,070,916 | +0.06(+0.38%) |
Aug 16, 2016 | 16.17 | 16.22 | 15.87 | 15.89 | 850,987 | -0.28(-1.75%) |
Aug 15, 2016 | 15.74 | 16.22 | 15.68 | 16.17 | 772,794 | +0.16(+1.02%) |
Aug 12, 2016 | 15.86 | 16.04 | 15.78 | 16.01 | 590,092 | +0.00(+0.00%) |
Aug 11, 2016 | 16.09 | 16.15 | 15.92 | 16.01 | 544,585 | +0.16(+1.03%) |
Aug 10, 2016 | 16.06 | 16.09 | 15.75 | 15.85 | 1,130,752 | -0.13(-0.80%) |
Aug 09, 2016 | 15.78 | 16.16 | 15.78 | 15.98 | 1,276,460 | +0.21(+1.36%) |
Aug 08, 2016 | 15.99 | 16.02 | 15.74 | 15.76 | 2,140,942 | -0.02(-0.11%) |
Aug 05, 2016 | 15.53 | 15.90 | 15.44 | 15.78 | 1,125,666 | +0.27(+1.71%) |
Aug 04, 2016 | 15.32 | 15.74 | 15.17 | 15.51 | 1,841,280 | +0.43(+2.84%) |
Aug 03, 2016 | 14.81 | 15.27 | 14.76 | 15.09 | 1,524,983 | +0.56(+3.83%) |
Aug 02, 2016 | 14.62 | 14.99 | 14.43 | 14.53 | 1,548,070 | -0.16(-1.11%) |
Aug 01, 2016 | 14.58 | 14.81 | 14.50 | 14.69 | 1,011,542 | +0.00(+0.00%) |
Jul 29, 2016 | 14.56 | 14.73 | 14.50 | 14.69 | 1,027,943 | +0.12(+0.82%) |
Jul 28, 2016 | 14.52 | 14.66 | 14.35 | 14.57 | 759,899 | +0.02(+0.12%) |
Jul 27, 2016 | 14.31 | 14.55 | 14.25 | 14.55 | 899,938 | +0.25(+1.74%) |
Jul 26, 2016 | 14.09 | 14.31 | 14.00 | 14.31 | 423,269 | +0.18(+1.27%) |
Jul 25, 2016 | 14.20 | 14.36 | 14.11 | 14.13 | 722,161 | -0.05(-0.36%) |
Jul 22, 2016 | 13.99 | 14.26 | 13.99 | 14.18 | 310,938 | +0.08(+0.55%) |
Jul 21, 2016 | 13.83 | 14.11 | 13.80 | 14.10 | 682,962 | +0.18(+1.29%) |
Jul 20, 2016 | 13.71 | 14.04 | 13.56 | 13.92 | 489,615 | +0.22(+1.63%) |
Jul 19, 2016 | 13.71 | 13.73 | 13.55 | 13.70 | 582,238 | -0.03(-0.19%) |
Jul 18, 2016 | 13.59 | 13.83 | 13.53 | 13.72 | 569,300 | +0.09(+0.69%) |
Jul 15, 2016 | 13.48 | 13.63 | 13.40 | 13.63 | 676,917 | +0.14(+1.02%) |
Jul 14, 2016 | 13.69 | 13.69 | 13.44 | 13.49 | 459,165 | +0.03(+0.25%) |
Jul 13, 2016 | 13.33 | 13.62 | 13.25 | 13.46 | 885,133 | +0.10(+0.77%) |
Jul 12, 2016 | 13.19 | 13.46 | 13.19 | 13.35 | 623,817 | +0.14(+1.04%) |
Jul 11, 2016 | 13.23 | 13.42 | 13.12 | 13.22 | 696,047 | -0.02(-0.13%) |
Jul 08, 2016 | 12.99 | 13.24 | 12.84 | 13.23 | 476,926 | +0.39(+3.07%) |
Jul 07, 2016 | 12.67 | 12.91 | 12.60 | 12.84 | 488,754 | +0.21(+1.70%) |
Jul 06, 2016 | 12.37 | 12.70 | 12.21 | 12.63 | 660,392 | +0.14(+1.10%) |
Jul 05, 2016 | 12.76 | 12.76 | 12.40 | 12.49 | 771,556 | -0.37(-2.87%) |
Jul 01, 2016 | 12.85 | 12.86 | 12.86 | 12.86 | 294,763 | -0.12(-0.92%) |
Jun 30, 2016 | 13.03 | 13.03 | 12.85 | 12.98 | 637,418 | +0.00(+0.00%) |
Jun 29, 2016 | 12.94 | 13.08 | 12.75 | 12.98 | 800,786 | +0.09(+0.73%) |
Jun 28, 2016 | 12.60 | 12.90 | 12.60 | 12.88 | 1,015,951 | +0.48(+3.87%) |
Jun 27, 2016 | 12.64 | 12.64 | 12.21 | 12.40 | 1,219,529 | -0.45(-3.53%) |
Jun 24, 2016 | 12.82 | 13.02 | 12.70 | 12.86 | 2,578,086 | -0.58(-4.33%) |
Jun 23, 2016 | 13.25 | 13.54 | 13.18 | 13.44 | 1,108,261 | +0.34(+2.62%) |
Jun 22, 2016 | 13.20 | 13.33 | 13.02 | 13.10 | 653,467 | -0.06(-0.46%) |
Jun 21, 2016 | 13.15 | 13.25 | 13.03 | 13.16 | 752,685 | -0.03(-0.19%) |
Jun 20, 2016 | 13.30 | 13.59 | 13.17 | 13.18 | 1,285,196 | +0.01(+0.07%) |
Jun 17, 2016 | 13.19 | 13.42 | 13.16 | 13.17 | 669,733 | -0.13(-0.97%) |
Jun 16, 2016 | 13.05 | 13.34 | 12.99 | 13.30 | 743,371 | +0.08(+0.58%) |
Jun 15, 2016 | 13.94 | 13.94 | 13.22 | 13.23 | 946,891 | -0.04(-0.32%) |
Jun 14, 2016 | 13.47 | 13.58 | 12.98 | 13.27 | 1,091,129 | -0.27(-2.02%) |
Jun 13, 2016 | 13.65 | 13.95 | 13.50 | 13.54 | 1,120,813 | -0.25(-1.80%) |
Jun 10, 2016 | 13.70 | 13.82 | 13.58 | 13.79 | 903,522 | -0.12(-0.86%) |
Jun 09, 2016 | 13.86 | 13.98 | 13.71 | 13.91 | 652,923 | -0.09(-0.67%) |
Jun 08, 2016 | 13.95 | 14.06 | 13.85 | 14.01 | 605,993 | +0.06(+0.43%) |
Jun 07, 2016 | 14.03 | 14.10 | 13.95 | 13.95 | 821,550 | -0.09(-0.67%) |
Jun 06, 2016 | 13.91 | 14.23 | 13.83 | 14.04 | 1,020,618 | +0.13(+0.92%) |
Jun 03, 2016 | 13.96 | 14.07 | 13.90 | 13.91 | 711,278 | -0.34(-2.40%) |
Jun 02, 2016 | 14.09 | 14.32 | 14.06 | 14.25 | 724,635 | +0.09(+0.67%) |
Jun 01, 2016 | 14.04 | 14.29 | 13.81 | 14.16 | 1,262,927 | +0.09(+0.67%) |
May 31, 2016 | 14.29 | 14.30 | 14.07 | 14.07 | 967,784 | -0.13(-0.91%) |
May 27, 2016 | 14.11 | 14.19 | 14.19 | 14.19 | 435,432 | +0.15(+1.10%) |
May 26, 2016 | 14.21 | 14.33 | 14.01 | 14.04 | 822,103 | -0.21(-1.50%) |
May 25, 2016 | 13.97 | 14.39 | 13.89 | 14.25 | 815,913 | +0.29(+2.09%) |
May 24, 2016 | 13.97 | 14.14 | 13.89 | 13.96 | 1,160,024 | +0.10(+0.74%) |
May 23, 2016 | 13.72 | 13.89 | 13.68 | 13.86 | 2,305,688 | +0.15(+1.13%) |
May 20, 2016 | 13.58 | 13.97 | 13.53 | 13.71 | 1,969,301 | +0.02(+0.12%) |
May 19, 2016 | 14.15 | 14.15 | 13.49 | 13.69 | 1,336,654 | -0.56(-3.91%) |
May 18, 2016 | 13.85 | 14.34 | 13.85 | 14.25 | 1,099,387 | +0.14(+0.97%) |
May 17, 2016 | 13.97 | 14.22 | 13.89 | 14.11 | 1,218,889 | +0.06(+0.43%) |
May 16, 2016 | 14.28 | 14.35 | 13.98 | 14.05 | 1,127,186 | -0.20(-1.38%) |
May 13, 2016 | 14.58 | 14.79 | 14.19 | 14.25 | 553,871 | -0.40(-2.75%) |
May 12, 2016 | 14.49 | 14.68 | 14.23 | 14.65 | 894,717 | +0.17(+1.18%) |
May 11, 2016 | 14.71 | 14.72 | 14.37 | 14.48 | 952,506 | -0.27(-1.80%) |
May 10, 2016 | 14.73 | 14.80 | 14.61 | 14.74 | 604,287 | +0.13(+0.88%) |
May 09, 2016 | 14.55 | 14.63 | 14.31 | 14.61 | 576,494 | -0.01(-0.06%) |
May 06, 2016 | 14.15 | 14.69 | 14.15 | 14.62 | 887,282 | +0.37(+2.58%) |
May 05, 2016 | 14.13 | 14.40 | 13.71 | 14.25 | 727,602 | -0.10(-0.72%) |
May 04, 2016 | 14.41 | 14.65 | 14.22 | 14.36 | 785,977 | -0.20(-1.35%) |
May 03, 2016 | 14.70 | 14.70 | 14.25 | 14.55 | 521,998 | -0.28(-1.91%) |