Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.83 | 18.05 | 17.50 | 17.53 | 953,082 | -0.37(-2.07%) |
Apr 27, 2017 | 17.91 | 17.96 | 17.74 | 17.90 | 1,000,990 | +0.02(+0.11%) |
Apr 26, 2017 | 17.53 | 18.02 | 17.50 | 17.88 | 1,785,580 | +0.38(+2.17%) |
Apr 25, 2017 | 17.39 | 17.61 | 17.29 | 17.50 | 1,474,375 | +0.23(+1.33%) |
Apr 24, 2017 | 17.37 | 17.46 | 17.10 | 17.27 | 1,220,560 | +0.04(+0.23%) |
Apr 21, 2017 | 17.30 | 17.41 | 17.13 | 17.23 | 2,761,987 | +0.25(+1.47%) |
Apr 20, 2017 | 16.71 | 17.01 | 16.70 | 16.98 | 1,417,006 | +0.33(+1.98%) |
Apr 19, 2017 | 16.40 | 16.72 | 16.40 | 16.65 | 1,170,616 | +0.25(+1.52%) |
Apr 18, 2017 | 16.42 | 16.56 | 16.25 | 16.40 | 1,470,653 | -0.08(-0.49%) |
Apr 17, 2017 | 16.16 | 16.49 | 16.14 | 16.48 | 1,019,336 | +0.29(+1.79%) |
Apr 13, 2017 | 16.36 | 16.62 | 16.09 | 16.19 | 1,736,277 | +0.18(+1.12%) |
Apr 12, 2017 | 16.24 | 16.26 | 15.82 | 16.01 | 1,878,158 | -0.25(-1.54%) |
Apr 11, 2017 | 16.37 | 16.45 | 16.00 | 16.26 | 2,096,355 | -0.11(-0.67%) |
Apr 10, 2017 | 16.72 | 16.72 | 16.34 | 16.37 | 2,485,090 | -0.35(-2.09%) |
Apr 07, 2017 | 17.02 | 17.09 | 16.66 | 16.72 | 2,003,647 | -0.33(-1.94%) |
Apr 06, 2017 | 17.50 | 17.62 | 17.03 | 17.05 | 3,128,739 | -0.89(-4.96%) |
Apr 05, 2017 | 17.98 | 18.14 | 17.85 | 17.94 | 1,619,925 | +0.03(+0.17%) |
Apr 04, 2017 | 18.27 | 18.40 | 17.88 | 17.91 | 1,253,591 | -0.40(-2.18%) |
Apr 03, 2017 | 18.26 | 18.41 | 18.16 | 18.31 | 1,065,970 | +0.04(+0.22%) |
Mar 31, 2017 | 18.25 | 18.43 | 18.16 | 18.27 | 694,741 | -0.02(-0.11%) |
Mar 30, 2017 | 18.13 | 18.41 | 18.12 | 18.29 | 608,447 | +0.16(+0.88%) |
Mar 29, 2017 | 18.08 | 18.18 | 17.98 | 18.13 | 963,127 | -0.01(-0.06%) |
Mar 28, 2017 | 18.22 | 18.28 | 18.05 | 18.14 | 969,773 | -0.15(-0.82%) |
Mar 27, 2017 | 17.94 | 18.42 | 17.83 | 18.29 | 1,573,592 | +0.16(+0.88%) |
Mar 24, 2017 | 19.23 | 19.24 | 18.11 | 18.13 | 4,027,685 | +0.82(+4.74%) |
Mar 23, 2017 | 17.27 | 17.46 | 17.17 | 17.31 | 889,285 | +0.08(+0.46%) |
Mar 22, 2017 | 17.54 | 17.54 | 17.14 | 17.23 | 1,843,927 | -0.33(-1.88%) |
Mar 21, 2017 | 17.75 | 17.83 | 17.48 | 17.56 | 1,372,393 | -0.14(-0.79%) |
Mar 20, 2017 | 18.06 | 18.14 | 17.67 | 17.70 | 1,673,673 | -0.42(-2.32%) |
Mar 17, 2017 | 18.33 | 18.60 | 17.95 | 18.12 | 4,094,161 | -0.76(-4.03%) |
Mar 16, 2017 | 18.60 | 18.89 | 18.56 | 18.88 | 784,650 | +0.26(+1.40%) |
Mar 15, 2017 | 18.42 | 18.70 | 18.20 | 18.62 | 866,925 | +0.30(+1.64%) |
Mar 14, 2017 | 18.54 | 18.54 | 18.13 | 18.32 | 939,056 | -0.25(-1.35%) |
Mar 13, 2017 | 18.69 | 18.44 | 18.57 | 635,763 | -0.07(-0.38%) | |
Mar 10, 2017 | 18.42 | 18.67 | 18.37 | 18.64 | 730,530 | +0.33(+1.80%) |
Mar 09, 2017 | 18.23 | 18.45 | 18.15 | 18.31 | 662,196 | +0.08(+0.44%) |
Mar 08, 2017 | 18.23 | 18.43 | 18.19 | 18.23 | 773,043 | +0.06(+0.33%) |
Mar 07, 2017 | 18.35 | 18.50 | 18.15 | 18.17 | 787,715 | -0.21(-1.14%) |
Mar 06, 2017 | 18.23 | 18.46 | 18.00 | 18.38 | 1,146,940 | +0.14(+0.77%) |
Mar 03, 2017 | 18.48 | 18.85 | 18.18 | 18.24 | 1,640,456 | -0.35(-1.88%) |
Mar 02, 2017 | 18.83 | 18.88 | 18.57 | 18.59 | 1,264,301 | -0.31(-1.64%) |
Mar 01, 2017 | 19.40 | 19.45 | 18.78 | 18.90 | 2,033,026 | -0.37(-1.92%) |
Feb 28, 2017 | 18.65 | 20.13 | 18.47 | 19.27 | 4,061,879 | +0.49(+2.61%) |
Feb 27, 2017 | 18.57 | 18.79 | 18.49 | 18.78 | 1,881,902 | +0.16(+0.86%) |
Feb 24, 2017 | 18.75 | 18.86 | 18.51 | 18.62 | 1,039,124 | -0.23(-1.22%) |
Feb 23, 2017 | 19.33 | 19.43 | 18.80 | 18.85 | 953,602 | -0.39(-2.03%) |
Feb 22, 2017 | 19.34 | 19.39 | 18.86 | 19.24 | 1,306,978 | -0.07(-0.36%) |
Feb 21, 2017 | 19.59 | 19.89 | 19.23 | 19.31 | 2,472,948 | +0.10(+0.52%) |
Feb 17, 2017 | 19.21 | 19.21 | 19.21 | 0 | -0.03(-0.16%) | |
Feb 16, 2017 | 19.24 | 19.34 | 19.05 | 19.24 | 624,881 | -0.02(-0.10%) |
Feb 15, 2017 | 18.96 | 19.32 | 18.94 | 19.26 | 597,138 | +0.26(+1.37%) |
Feb 14, 2017 | 19.02 | 19.14 | 18.97 | 19.00 | 492,842 | -0.07(-0.37%) |
Feb 13, 2017 | 19.05 | 19.14 | 18.98 | 19.07 | 501,615 | +0.13(+0.69%) |
Feb 10, 2017 | 19.10 | 19.19 | 18.76 | 18.94 | 550,341 | -0.13(-0.68%) |
Feb 09, 2017 | 18.93 | 19.17 | 18.80 | 19.07 | 749,589 | +0.14(+0.74%) |
Feb 08, 2017 | 18.74 | 18.97 | 18.46 | 18.93 | 949,410 | +0.17(+0.91%) |
Feb 07, 2017 | 18.44 | 18.77 | 18.33 | 18.76 | 1,404,683 | +0.35(+1.90%) |
Feb 06, 2017 | 18.23 | 18.64 | 18.21 | 18.41 | 820,055 | +0.10(+0.55%) |
Feb 03, 2017 | 18.36 | 18.53 | 18.21 | 18.31 | 1,441,462 | +0.00(+0.00%) |
Feb 02, 2017 | 18.19 | 18.42 | 18.09 | 18.31 | 893,443 | +0.04(+0.22%) |
Feb 01, 2017 | 18.19 | 18.39 | 18.14 | 18.27 | 729,344 | +0.16(+0.88%) |
Jan 31, 2017 | 18.34 | 18.34 | 17.99 | 18.11 | 1,463,059 | -0.25(-1.36%) |
Jan 30, 2017 | 18.42 | 18.47 | 18.07 | 18.36 | 832,230 | -0.12(-0.65%) |
Jan 27, 2017 | 18.87 | 18.87 | 18.42 | 18.48 | 895,558 | -0.33(-1.75%) |
Jan 26, 2017 | 18.76 | 18.88 | 18.50 | 18.81 | 759,914 | +0.10(+0.53%) |
Jan 25, 2017 | 18.89 | 18.96 | 18.66 | 18.71 | 644,338 | -0.07(-0.37%) |
Jan 24, 2017 | 18.82 | 18.95 | 18.69 | 18.78 | 569,229 | +0.04(+0.21%) |
Jan 23, 2017 | 18.79 | 18.83 | 18.64 | 18.74 | 374,663 | -0.16(-0.85%) |
Jan 20, 2017 | 18.68 | 18.95 | 18.68 | 18.90 | 854,021 | +0.23(+1.23%) |
Jan 19, 2017 | 18.84 | 18.97 | 18.60 | 18.67 | 792,376 | -0.17(-0.90%) |
Jan 18, 2017 | 18.75 | 18.99 | 18.67 | 18.84 | 710,326 | +0.13(+0.69%) |
Jan 17, 2017 | 18.62 | 18.85 | 18.52 | 18.71 | 658,275 | +0.00(+0.00%) |
Jan 13, 2017 | 18.71 | 18.71 | 18.71 | 0 | +0.08(+0.43%) | |
Jan 12, 2017 | 18.80 | 18.95 | 18.39 | 18.63 | 1,159,503 | -0.30(-1.58%) |
Jan 11, 2017 | 18.86 | 18.98 | 18.66 | 18.93 | 802,321 | +0.09(+0.48%) |
Jan 10, 2017 | 18.58 | 18.99 | 18.44 | 18.84 | 739,923 | +0.32(+1.73%) |
Jan 09, 2017 | 18.76 | 18.86 | 18.50 | 18.52 | 1,024,375 | -0.21(-1.12%) |
Jan 06, 2017 | 19.04 | 19.08 | 18.64 | 18.73 | 1,102,711 | -0.26(-1.37%) |
Jan 05, 2017 | 19.06 | 19.21 | 18.87 | 18.99 | 1,170,919 | -0.13(-0.68%) |
Jan 04, 2017 | 19.54 | 19.60 | 19.09 | 19.12 | 2,227,036 | -0.38(-1.95%) |
Jan 03, 2017 | 19.12 | 19.53 | 19.00 | 19.50 | 917,347 | +0.57(+3.01%) |
Dec 30, 2016 | 18.93 | 18.93 | 18.93 | 0 | -0.23(-1.20%) | |
Dec 29, 2016 | 19.23 | 19.35 | 19.07 | 19.16 | 601,741 | -0.07(-0.36%) |
Dec 28, 2016 | 19.36 | 19.42 | 19.00 | 19.23 | 419,695 | -0.16(-0.83%) |
Dec 27, 2016 | 19.06 | 19.43 | 19.05 | 19.39 | 708,474 | +0.32(+1.68%) |
Dec 23, 2016 | 19.07 | 19.07 | 19.07 | 0 | -0.05(-0.26%) | |
Dec 22, 2016 | 19.10 | 19.29 | 19.01 | 19.12 | 978,245 | +0.04(+0.21%) |
Dec 21, 2016 | 19.39 | 19.48 | 19.06 | 19.08 | 1,193,358 | -0.34(-1.75%) |
Dec 20, 2016 | 19.65 | 19.80 | 19.38 | 19.42 | 1,007,132 | -0.10(-0.51%) |
Dec 19, 2016 | 19.53 | 19.74 | 19.48 | 19.52 | 1,252,275 | -0.10(-0.51%) |
Dec 16, 2016 | 19.60 | 19.88 | 19.46 | 19.62 | 2,574,138 | +0.10(+0.51%) |
Dec 15, 2016 | 19.56 | 19.75 | 19.46 | 19.52 | 2,217,808 | +0.12(+0.62%) |
Dec 14, 2016 | 19.86 | 19.88 | 19.18 | 19.40 | 1,682,731 | -0.10(-0.51%) |
Dec 13, 2016 | 19.36 | 19.53 | 19.02 | 19.50 | 3,681,495 | +0.93(+5.01%) |
Dec 12, 2016 | 18.63 | 18.63 | 18.27 | 18.57 | 651,008 | -0.09(-0.48%) |
Dec 09, 2016 | 18.68 | 18.83 | 18.56 | 18.66 | 775,175 | +0.06(+0.32%) |
Dec 08, 2016 | 18.32 | 18.69 | 18.31 | 18.60 | 1,299,003 | +0.34(+1.86%) |
Dec 07, 2016 | 18.23 | 18.45 | 18.15 | 18.26 | 1,308,369 | +0.05(+0.27%) |
Dec 06, 2016 | 18.11 | 18.29 | 17.83 | 18.21 | 1,186,786 | +0.09(+0.50%) |
Dec 05, 2016 | 17.64 | 18.16 | 17.62 | 18.12 | 1,669,287 | +0.72(+4.14%) |
Dec 02, 2016 | 17.10 | 17.49 | 17.07 | 17.40 | 1,619,140 | +0.31(+1.81%) |
Dec 01, 2016 | 16.86 | 17.09 | 16.80 | 17.09 | 1,135,769 | +0.19(+1.12%) |
Nov 30, 2016 | 17.22 | 17.25 | 16.89 | 16.90 | 1,321,172 | -0.18(-1.05%) |
Nov 29, 2016 | 17.32 | 17.51 | 17.01 | 17.08 | 1,433,185 | -0.15(-0.87%) |
Nov 28, 2016 | 17.56 | 17.66 | 17.22 | 17.23 | 1,211,328 | -0.37(-2.10%) |
Nov 25, 2016 | 17.60 | 17.68 | 17.50 | 17.60 | 509,087 | +0.08(+0.46%) |
Nov 23, 2016 | 17.52 | 17.52 | 17.52 | 0 | +0.27(+1.57%) | |
Nov 22, 2016 | 17.46 | 17.53 | 17.20 | 17.25 | 1,383,082 | -0.10(-0.58%) |
Nov 21, 2016 | 17.16 | 17.41 | 17.14 | 17.35 | 1,265,303 | +0.24(+1.40%) |
Nov 18, 2016 | 16.95 | 17.19 | 16.86 | 17.11 | 989,490 | +0.14(+0.82%) |
Nov 17, 2016 | 16.70 | 17.28 | 16.63 | 16.97 | 2,148,227 | +0.25(+1.50%) |
Nov 16, 2016 | 16.53 | 16.88 | 16.53 | 16.72 | 1,940,150 | +0.06(+0.36%) |
Nov 15, 2016 | 16.60 | 16.94 | 16.60 | 16.66 | 1,892,106 | -0.05(-0.30%) |
Nov 14, 2016 | 16.29 | 17.24 | 16.29 | 16.71 | 3,024,139 | -0.29(-1.71%) |
Nov 11, 2016 | 17.18 | 17.58 | 16.97 | 17.00 | 3,498,572 | -0.10(-0.58%) |
Nov 10, 2016 | 16.58 | 17.15 | 16.51 | 17.10 | 3,706,322 | +0.70(+4.27%) |
Nov 09, 2016 | 15.11 | 16.75 | 15.11 | 16.40 | 6,423,653 | +0.99(+6.42%) |
Nov 08, 2016 | 13.80 | 15.42 | 13.79 | 15.41 | 5,928,412 | +1.16(+8.14%) |
Nov 07, 2016 | 14.31 | 14.62 | 14.23 | 14.25 | 2,376,626 | +0.15(+1.06%) |
Nov 04, 2016 | 14.13 | 14.32 | 13.96 | 14.10 | 1,236,487 | +0.04(+0.28%) |
Nov 03, 2016 | 14.06 | 14.22 | 14.00 | 14.06 | 789,894 | -0.01(-0.07%) |
Nov 02, 2016 | 14.12 | 14.22 | 14.04 | 14.07 | 1,198,407 | -0.03(-0.21%) |
Nov 01, 2016 | 14.09 | 14.18 | 13.98 | 14.10 | 1,597,884 | +0.09(+0.64%) |
Oct 31, 2016 | 14.29 | 14.30 | 13.96 | 14.01 | 2,023,716 | -0.21(-1.48%) |
Oct 28, 2016 | 14.15 | 14.26 | 14.04 | 14.22 | 789,485 | +0.19(+1.35%) |
Oct 27, 2016 | 14.22 | 14.22 | 13.94 | 14.03 | 511,654 | -0.15(-1.06%) |
Oct 26, 2016 | 13.82 | 14.19 | 13.82 | 14.18 | 760,871 | +0.22(+1.58%) |
Oct 25, 2016 | 14.05 | 14.05 | 13.80 | 13.96 | 567,978 | -0.11(-0.78%) |
Oct 24, 2016 | 14.10 | 14.35 | 14.05 | 14.07 | 872,521 | +0.11(+0.79%) |
Oct 21, 2016 | 13.84 | 14.04 | 13.82 | 13.96 | 719,601 | +0.01(+0.07%) |
Oct 20, 2016 | 13.82 | 13.96 | 13.76 | 13.95 | 736,048 | +0.12(+0.87%) |
Oct 19, 2016 | 13.58 | 13.84 | 13.53 | 13.83 | 1,227,036 | +0.23(+1.69%) |
Oct 18, 2016 | 13.87 | 13.87 | 13.60 | 13.60 | 940,848 | -0.03(-0.22%) |
Oct 17, 2016 | 13.64 | 13.74 | 13.59 | 13.63 | 1,137,991 | -0.04(-0.29%) |
Oct 14, 2016 | 13.94 | 13.94 | 13.64 | 13.67 | 1,206,481 | -0.14(-1.01%) |
Oct 13, 2016 | 14.11 | 14.21 | 13.79 | 13.81 | 2,091,395 | -0.45(-3.16%) |
Oct 12, 2016 | 14.52 | 14.54 | 14.17 | 14.26 | 1,842,712 | -0.28(-1.93%) |
Oct 11, 2016 | 14.25 | 14.62 | 14.16 | 14.54 | 3,156,612 | +0.25(+1.75%) |
Oct 10, 2016 | 14.19 | 14.42 | 14.17 | 14.29 | 1,277,431 | +0.07(+0.49%) |
Oct 07, 2016 | 14.22 | 14.37 | 14.15 | 14.22 | 1,219,303 | +0.00(+0.00%) |
Oct 06, 2016 | 14.31 | 14.37 | 14.15 | 14.22 | 1,095,020 | -0.15(-1.04%) |
Oct 05, 2016 | 14.18 | 14.40 | 14.15 | 14.37 | 1,407,833 | +0.18(+1.27%) |
Oct 04, 2016 | 14.22 | 14.24 | 14.04 | 14.19 | 1,947,224 | +0.05(+0.35%) |
Oct 03, 2016 | 13.58 | 14.21 | 13.51 | 14.14 | 2,435,170 | +0.66(+4.90%) |
Sep 30, 2016 | 13.54 | 13.64 | 13.41 | 13.48 | 990,281 | -0.06(-0.44%) |
Sep 29, 2016 | 13.56 | 13.69 | 13.40 | 13.54 | 949,765 | +0.03(+0.22%) |
Sep 28, 2016 | 13.78 | 13.78 | 13.42 | 13.51 | 1,720,784 | -0.21(-1.53%) |
Sep 27, 2016 | 13.43 | 13.75 | 13.30 | 13.72 | 1,643,287 | +0.42(+3.16%) |
Sep 26, 2016 | 13.18 | 13.49 | 13.18 | 13.30 | 1,692,647 | -0.06(-0.45%) |
Sep 23, 2016 | 13.07 | 13.42 | 12.98 | 13.36 | 2,176,790 | +0.23(+1.74%) |
Sep 22, 2016 | 12.99 | 13.34 | 12.80 | 13.13 | 3,989,520 | +0.94(+7.74%) |
Sep 21, 2016 | 12.05 | 12.29 | 11.94 | 12.19 | 1,939,402 | +0.16(+1.32%) |
Sep 20, 2016 | 11.68 | 12.20 | 11.68 | 12.03 | 5,655,908 | -0.57(-4.49%) |
Sep 19, 2016 | 12.61 | 12.67 | 12.44 | 12.60 | 1,062,797 | +0.07(+0.55%) |
Sep 16, 2016 | 12.48 | 12.63 | 12.35 | 12.53 | 1,044,853 | +0.00(+0.00%) |
Sep 15, 2016 | 12.57 | 12.71 | 12.50 | 12.53 | 781,195 | -0.02(-0.16%) |
Sep 14, 2016 | 12.35 | 12.60 | 12.25 | 12.55 | 1,128,678 | +0.23(+1.85%) |
Sep 13, 2016 | 12.05 | 12.35 | 12.01 | 12.32 | 1,266,815 | +0.20(+1.64%) |
Sep 12, 2016 | 12.01 | 12.13 | 11.83 | 12.12 | 1,260,625 | +0.06(+0.49%) |
Sep 09, 2016 | 12.46 | 12.47 | 11.92 | 12.06 | 2,541,541 | -0.45(-3.57%) |
Sep 08, 2016 | 12.99 | 13.02 | 12.36 | 12.51 | 3,155,449 | -0.51(-3.89%) |
Sep 07, 2016 | 12.97 | 13.04 | 12.87 | 13.01 | 768,857 | +0.07(+0.54%) |
Sep 06, 2016 | 13.04 | 13.04 | 12.80 | 12.94 | 1,042,156 | -0.13(-0.99%) |
Sep 02, 2016 | 13.06 | 13.07 | 13.07 | 13.07 | 633,024 | +0.09(+0.69%) |
Sep 01, 2016 | 12.99 | 13.12 | 12.90 | 12.98 | 609,547 | +0.07(+0.54%) |
Aug 31, 2016 | 12.95 | 12.98 | 12.80 | 12.91 | 764,437 | -0.02(-0.15%) |
Aug 30, 2016 | 12.89 | 12.96 | 12.81 | 12.93 | 754,317 | +0.01(+0.08%) |
Aug 29, 2016 | 12.91 | 13.00 | 12.78 | 12.92 | 1,266,561 | +0.00(+0.00%) |
Aug 26, 2016 | 13.30 | 13.35 | 12.80 | 12.92 | 1,393,987 | -0.36(-2.69%) |
Aug 25, 2016 | 13.54 | 13.62 | 13.26 | 13.28 | 798,334 | -0.35(-2.55%) |
Aug 24, 2016 | 13.40 | 13.73 | 13.39 | 13.63 | 2,592,587 | +0.30(+2.23%) |
Aug 23, 2016 | 13.09 | 13.36 | 13.00 | 13.33 | 1,708,281 | +0.30(+2.29%) |
Aug 22, 2016 | 12.82 | 13.15 | 12.72 | 13.03 | 2,008,422 | +0.24(+1.86%) |
Aug 19, 2016 | 12.90 | 12.96 | 12.76 | 12.79 | 1,108,809 | -0.17(-1.30%) |
Aug 18, 2016 | 13.09 | 13.26 | 12.84 | 12.96 | 2,103,618 | -0.27(-2.03%) |
Aug 17, 2016 | 12.94 | 13.25 | 12.83 | 13.23 | 2,075,166 | +0.32(+2.46%) |
Aug 16, 2016 | 12.90 | 13.03 | 12.71 | 12.91 | 1,105,430 | -0.08(-0.61%) |
Aug 15, 2016 | 13.23 | 13.32 | 12.92 | 12.99 | 1,351,313 | -0.25(-1.87%) |
Aug 12, 2016 | 13.16 | 13.31 | 13.11 | 13.24 | 1,819,756 | +0.10(+0.75%) |
Aug 11, 2016 | 13.36 | 13.44 | 13.03 | 13.14 | 2,353,288 | +0.11(+0.84%) |
Aug 10, 2016 | 12.91 | 13.08 | 12.70 | 13.03 | 1,737,714 | +0.15(+1.16%) |
Aug 09, 2016 | 13.07 | 13.19 | 12.85 | 12.88 | 1,668,943 | -0.18(-1.37%) |
Aug 08, 2016 | 13.07 | 13.26 | 13.01 | 13.06 | 2,270,310 | -0.05(-0.38%) |
Aug 05, 2016 | 12.90 | 13.45 | 12.83 | 13.11 | 4,991,891 | +0.33(+2.56%) |
Aug 04, 2016 | 12.79 | 13.19 | 12.49 | 12.78 | 14,750,385 | -1.95(-13.21%) |
Aug 03, 2016 | 14.24 | 14.84 | 14.03 | 14.73 | 3,102,715 | +0.47(+3.27%) |
Aug 02, 2016 | 14.90 | 15.26 | 14.19 | 14.26 | 2,596,670 | -0.64(-4.26%) |
Aug 01, 2016 | 15.23 | 15.31 | 14.89 | 14.90 | 2,113,948 | -0.39(-2.53%) |
Jul 29, 2016 | 15.15 | 15.32 | 15.11 | 15.29 | 1,075,904 | +0.08(+0.52%) |
Jul 28, 2016 | 14.95 | 15.26 | 14.90 | 15.21 | 1,104,320 | +0.22(+1.46%) |
Jul 27, 2016 | 15.63 | 15.72 | 14.91 | 14.99 | 1,523,117 | -0.65(-4.13%) |
Jul 26, 2016 | 15.71 | 16.01 | 15.61 | 15.63 | 1,838,896 | -0.10(-0.63%) |
Jul 25, 2016 | 15.55 | 15.76 | 15.46 | 15.73 | 1,788,606 | +0.17(+1.08%) |
Jul 22, 2016 | 15.35 | 15.59 | 15.31 | 15.56 | 1,809,350 | +0.21(+1.36%) |
Jul 21, 2016 | 15.22 | 15.50 | 15.22 | 15.35 | 2,043,815 | +0.14(+0.91%) |
Jul 20, 2016 | 14.86 | 15.37 | 14.77 | 15.22 | 2,168,119 | +0.44(+2.95%) |
Jul 19, 2016 | 14.61 | 14.91 | 14.60 | 14.78 | 1,157,771 | +0.17(+1.16%) |
Jul 18, 2016 | 14.63 | 14.75 | 14.54 | 14.61 | 830,675 | +0.00(+0.00%) |
Jul 15, 2016 | 14.55 | 14.80 | 14.36 | 14.61 | 984,679 | +0.13(+0.89%) |
Jul 14, 2016 | 14.79 | 14.85 | 14.43 | 14.48 | 1,354,754 | -0.15(-1.02%) |
Jul 13, 2016 | 14.76 | 14.90 | 14.61 | 14.63 | 1,137,683 | -0.12(-0.81%) |
Jul 12, 2016 | 14.98 | 15.18 | 14.64 | 14.75 | 1,415,078 | -0.12(-0.80%) |
Jul 11, 2016 | 14.42 | 14.92 | 14.35 | 14.87 | 2,452,481 | +0.50(+3.45%) |
Jul 08, 2016 | 14.03 | 14.37 | 13.90 | 14.37 | 1,707,577 | +0.48(+3.43%) |
Jul 07, 2016 | 14.07 | 14.21 | 13.73 | 13.90 | 1,203,210 | -0.13(-0.92%) |
Jul 06, 2016 | 13.96 | 14.04 | 13.90 | 14.02 | 1,211,365 | +0.05(+0.36%) |
Jul 05, 2016 | 13.97 | 14.19 | 13.84 | 13.97 | 1,356,048 | -0.09(-0.64%) |
Jul 01, 2016 | 14.26 | 14.06 | 14.06 | 14.06 | 1,030,591 | -0.16(-1.12%) |
Jun 30, 2016 | 13.90 | 14.24 | 13.84 | 14.22 | 1,122,119 | +0.10(+0.70%) |
Jun 29, 2016 | 13.93 | 14.26 | 13.92 | 14.12 | 1,156,836 | +0.27(+1.93%) |
Jun 28, 2016 | 13.81 | 14.13 | 13.65 | 13.86 | 2,901,049 | +0.16(+1.16%) |
Jun 27, 2016 | 14.18 | 14.31 | 13.38 | 13.70 | 3,565,809 | -0.69(-4.83%) |
Jun 24, 2016 | 14.57 | 14.78 | 14.00 | 14.39 | 4,180,367 | -0.67(-4.48%) |
Jun 23, 2016 | 15.08 | 15.35 | 15.02 | 15.07 | 954,458 | +0.13(+0.86%) |
Jun 22, 2016 | 14.98 | 15.05 | 14.86 | 14.94 | 704,255 | -0.04(-0.27%) |
Jun 21, 2016 | 15.24 | 15.33 | 14.95 | 14.98 | 1,959,151 | -0.23(-1.50%) |
Jun 20, 2016 | 15.40 | 15.49 | 15.16 | 15.21 | 1,349,426 | +0.02(+0.13%) |
Jun 17, 2016 | 15.53 | 15.53 | 15.02 | 15.19 | 2,102,330 | -0.26(-1.67%) |
Jun 16, 2016 | 15.33 | 15.51 | 15.23 | 15.44 | 866,168 | +0.02(+0.13%) |
Jun 15, 2016 | 15.48 | 15.78 | 15.40 | 15.42 | 1,047,861 | -0.01(-0.06%) |
Jun 14, 2016 | 15.44 | 15.52 | 15.21 | 15.43 | 2,093,219 | -0.09(-0.57%) |
Jun 13, 2016 | 15.79 | 15.85 | 15.40 | 15.52 | 1,597,032 | -0.34(-2.16%) |
Jun 10, 2016 | 16.05 | 16.11 | 15.77 | 15.86 | 1,191,577 | -0.27(-1.70%) |
Jun 09, 2016 | 16.41 | 16.58 | 16.11 | 16.14 | 1,326,267 | -0.25(-1.55%) |
Jun 08, 2016 | 16.45 | 16.56 | 16.22 | 16.39 | 1,138,006 | +0.01(+0.06%) |
Jun 07, 2016 | 16.52 | 16.69 | 16.27 | 16.38 | 1,301,217 | -0.07(-0.42%) |
Jun 06, 2016 | 16.48 | 16.56 | 16.08 | 16.45 | 3,344,235 | -0.03(-0.18%) |
Jun 03, 2016 | 16.76 | 16.90 | 16.47 | 16.48 | 1,763,237 | -0.49(-2.88%) |
Jun 02, 2016 | 16.87 | 17.17 | 16.87 | 16.97 | 985,331 | +0.05(+0.29%) |
Jun 01, 2016 | 17.08 | 17.08 | 16.81 | 16.92 | 1,030,548 | -0.18(-1.03%) |
May 31, 2016 | 17.32 | 17.43 | 16.87 | 17.10 | 2,395,990 | -0.24(-1.36%) |
May 27, 2016 | 17.29 | 17.33 | 17.33 | 17.33 | 735,012 | +0.12(+0.68%) |
May 26, 2016 | 17.18 | 17.31 | 17.07 | 17.22 | 1,079,779 | +0.11(+0.63%) |
May 25, 2016 | 17.35 | 17.51 | 16.93 | 17.11 | 1,781,389 | -0.20(-1.13%) |
May 24, 2016 | 17.35 | 17.46 | 17.26 | 17.30 | 628,963 | +0.07(+0.40%) |
May 23, 2016 | 17.31 | 17.49 | 17.20 | 17.24 | 1,214,278 | -0.03(-0.17%) |
May 20, 2016 | 17.19 | 17.31 | 17.11 | 17.27 | 798,870 | +0.15(+0.86%) |
May 19, 2016 | 17.08 | 17.33 | 17.04 | 17.12 | 897,443 | -0.06(-0.34%) |
May 18, 2016 | 17.16 | 17.42 | 16.95 | 17.18 | 1,725,353 | -0.09(-0.51%) |
May 17, 2016 | 17.45 | 17.57 | 17.20 | 17.27 | 1,168,537 | -0.17(-0.96%) |
May 16, 2016 | 17.43 | 17.61 | 17.31 | 17.43 | 933,230 | -0.01(-0.06%) |
May 13, 2016 | 17.78 | 17.91 | 17.29 | 17.44 | 1,461,441 | -0.45(-2.52%) |
May 12, 2016 | 17.59 | 18.02 | 17.54 | 17.89 | 2,146,903 | +0.39(+2.24%) |
May 11, 2016 | 17.20 | 17.72 | 17.10 | 17.50 | 3,091,488 | -0.55(-3.04%) |
May 10, 2016 | 17.94 | 18.13 | 17.84 | 18.05 | 1,048,313 | +0.07(+0.38%) |
May 09, 2016 | 17.98 | 18.21 | 17.82 | 17.98 | 1,234,170 | -0.12(-0.65%) |
May 06, 2016 | 17.91 | 18.34 | 17.83 | 18.10 | 1,613,530 | -0.01(-0.05%) |
May 05, 2016 | 17.58 | 18.28 | 17.15 | 18.11 | 8,918,138 | -0.96(-5.03%) |
May 04, 2016 | 19.22 | 19.31 | 18.94 | 19.07 | 2,135,244 | -0.24(-1.22%) |
May 03, 2016 | 19.24 | 19.62 | 18.92 | 19.30 | 2,432,387 | -0.01(-0.05%) |