Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.66 | 12.70 | 12.52 | 12.61 | 377,813 | -0.06(-0.47%) |
Apr 27, 2017 | 12.76 | 12.80 | 12.54 | 12.67 | 477,831 | -0.07(-0.55%) |
Apr 26, 2017 | 13.21 | 13.21 | 12.72 | 12.74 | 848,037 | -0.41(-3.12%) |
Apr 25, 2017 | 13.57 | 13.57 | 13.07 | 13.15 | 741,255 | -0.39(-2.88%) |
Apr 24, 2017 | 13.37 | 13.58 | 13.15 | 13.54 | 501,331 | +0.32(+2.42%) |
Apr 21, 2017 | 14.04 | 14.05 | 13.21 | 13.22 | 764,417 | -0.74(-5.30%) |
Apr 20, 2017 | 12.86 | 14.30 | 12.61 | 13.96 | 2,369,473 | -0.06(-0.43%) |
Apr 19, 2017 | 13.99 | 14.02 | 13.77 | 14.02 | 734,993 | +0.07(+0.50%) |
Apr 18, 2017 | 14.19 | 14.25 | 13.89 | 13.95 | 499,827 | -0.22(-1.55%) |
Apr 17, 2017 | 14.20 | 14.23 | 14.02 | 14.17 | 238,662 | +0.12(+0.85%) |
Apr 13, 2017 | 14.21 | 14.21 | 14.02 | 14.05 | 258,299 | -0.25(-1.75%) |
Apr 12, 2017 | 14.15 | 14.34 | 13.89 | 14.30 | 341,135 | +0.21(+1.49%) |
Apr 11, 2017 | 14.33 | 14.39 | 13.98 | 14.09 | 367,237 | -0.23(-1.61%) |
Apr 10, 2017 | 14.42 | 14.48 | 14.18 | 14.32 | 248,712 | -0.07(-0.49%) |
Apr 07, 2017 | 14.22 | 14.52 | 14.09 | 14.39 | 298,639 | +0.15(+1.05%) |
Apr 06, 2017 | 14.51 | 14.51 | 14.21 | 14.24 | 497,139 | -0.15(-1.04%) |
Apr 05, 2017 | 14.36 | 15.03 | 14.21 | 14.39 | 637,171 | +0.30(+2.13%) |
Apr 04, 2017 | 14.00 | 14.14 | 13.78 | 14.09 | 284,030 | +0.10(+0.71%) |
Apr 03, 2017 | 13.93 | 14.01 | 13.77 | 13.99 | 176,869 | +0.05(+0.36%) |
Mar 31, 2017 | 13.99 | 14.01 | 13.76 | 13.94 | 282,702 | -0.08(-0.57%) |
Mar 30, 2017 | 14.03 | 14.08 | 13.93 | 14.02 | 396,883 | -0.06(-0.43%) |
Mar 29, 2017 | 14.11 | 14.16 | 13.99 | 14.08 | 398,625 | -0.01(-0.07%) |
Mar 28, 2017 | 13.53 | 14.11 | 13.42 | 14.09 | 666,460 | +0.53(+3.91%) |
Mar 27, 2017 | 12.94 | 13.72 | 12.94 | 13.56 | 694,675 | +0.30(+2.26%) |
Mar 24, 2017 | 13.11 | 13.27 | 13.05 | 13.26 | 362,297 | +0.22(+1.69%) |
Mar 23, 2017 | 12.77 | 13.08 | 12.66 | 13.04 | 438,625 | +0.21(+1.64%) |
Mar 22, 2017 | 12.86 | 12.91 | 12.50 | 12.83 | 281,883 | +0.03(+0.23%) |
Mar 21, 2017 | 12.91 | 13.05 | 12.78 | 12.80 | 511,619 | +0.03(+0.23%) |
Mar 20, 2017 | 12.83 | 12.91 | 12.70 | 12.77 | 314,879 | -0.07(-0.55%) |
Mar 17, 2017 | 12.94 | 12.99 | 12.73 | 12.84 | 568,513 | -0.08(-0.62%) |
Mar 16, 2017 | 13.01 | 13.05 | 12.76 | 12.92 | 371,859 | -0.03(-0.23%) |
Mar 15, 2017 | 12.21 | 12.99 | 12.03 | 12.95 | 970,824 | +0.80(+6.58%) |
Mar 14, 2017 | 12.32 | 12.33 | 12.03 | 12.15 | 533,226 | -0.22(-1.78%) |
Mar 13, 2017 | 12.42 | 12.59 | 12.35 | 12.37 | 364,264 | -0.08(-0.64%) |
Mar 10, 2017 | 12.32 | 12.51 | 12.28 | 12.45 | 447,212 | +0.17(+1.38%) |
Mar 09, 2017 | 12.27 | 12.39 | 12.18 | 12.28 | 304,772 | +0.07(+0.57%) |
Mar 08, 2017 | 12.42 | 12.42 | 12.15 | 12.21 | 340,775 | -0.07(-0.57%) |
Mar 07, 2017 | 12.07 | 12.30 | 11.97 | 12.28 | 600,784 | -0.02(-0.16%) |
Mar 06, 2017 | 12.76 | 12.80 | 12.20 | 12.30 | 728,681 | -0.46(-3.61%) |
Mar 03, 2017 | 12.71 | 13.10 | 12.68 | 12.76 | 570,136 | +0.22(+1.75%) |
Mar 02, 2017 | 12.56 | 12.74 | 12.31 | 12.54 | 699,136 | -0.02(-0.16%) |
Mar 01, 2017 | 12.31 | 12.70 | 12.22 | 12.56 | 666,946 | +0.44(+3.63%) |
Feb 28, 2017 | 11.89 | 12.22 | 11.77 | 12.12 | 550,282 | +0.26(+2.19%) |
Feb 27, 2017 | 11.69 | 11.89 | 11.53 | 11.86 | 816,537 | +0.13(+1.11%) |
Feb 24, 2017 | 11.53 | 11.76 | 11.33 | 11.73 | 655,908 | +0.23(+2.00%) |
Feb 23, 2017 | 11.75 | 12.14 | 11.49 | 11.50 | 1,482,174 | -0.65(-5.35%) |
Feb 22, 2017 | 12.80 | 12.88 | 12.02 | 12.15 | 1,612,133 | -0.67(-5.23%) |
Feb 21, 2017 | 13.32 | 13.34 | 12.30 | 12.82 | 1,447,605 | -0.82(-6.01%) |
Feb 17, 2017 | 13.64 | 13.64 | 13.64 | 0 | -0.85(-5.87%) | |
Feb 16, 2017 | 14.72 | 14.77 | 14.37 | 14.49 | 308,444 | -0.26(-1.76%) |
Feb 15, 2017 | 14.51 | 14.81 | 14.33 | 14.75 | 263,157 | +0.28(+1.94%) |
Feb 14, 2017 | 14.72 | 14.72 | 14.35 | 14.47 | 301,059 | -0.18(-1.23%) |
Feb 13, 2017 | 14.86 | 14.91 | 14.62 | 14.65 | 407,529 | -0.22(-1.48%) |
Feb 10, 2017 | 14.60 | 14.92 | 14.56 | 14.87 | 311,771 | +0.27(+1.85%) |
Feb 09, 2017 | 14.55 | 14.65 | 14.42 | 14.60 | 295,234 | +0.03(+0.21%) |
Feb 08, 2017 | 14.45 | 14.61 | 14.30 | 14.57 | 465,425 | +0.16(+1.11%) |
Feb 07, 2017 | 14.46 | 14.59 | 14.37 | 14.41 | 453,957 | -0.03(-0.21%) |
Feb 06, 2017 | 14.44 | 14.56 | 14.39 | 14.44 | 404,562 | -0.07(-0.48%) |
Feb 03, 2017 | 14.28 | 14.73 | 14.16 | 14.51 | 563,890 | +0.31(+2.18%) |
Feb 02, 2017 | 13.72 | 14.23 | 13.69 | 14.20 | 487,115 | +0.51(+3.73%) |
Feb 01, 2017 | 13.65 | 13.80 | 13.57 | 13.69 | 586,261 | +0.12(+0.88%) |
Jan 31, 2017 | 13.52 | 13.59 | 13.18 | 13.57 | 329,937 | +0.19(+1.42%) |
Jan 30, 2017 | 13.48 | 13.57 | 13.30 | 13.38 | 283,161 | -0.10(-0.74%) |
Jan 27, 2017 | 13.64 | 13.67 | 13.32 | 13.48 | 374,266 | -0.10(-0.74%) |
Jan 26, 2017 | 13.52 | 13.73 | 13.43 | 13.58 | 362,180 | -0.02(-0.15%) |
Jan 25, 2017 | 13.53 | 13.74 | 13.39 | 13.60 | 892,433 | +0.12(+0.89%) |
Jan 24, 2017 | 13.23 | 13.59 | 13.17 | 13.48 | 523,974 | +0.31(+2.35%) |
Jan 23, 2017 | 13.05 | 13.20 | 12.87 | 13.17 | 413,798 | +0.07(+0.53%) |
Jan 20, 2017 | 12.96 | 13.19 | 12.83 | 13.10 | 359,986 | +0.25(+1.95%) |
Jan 19, 2017 | 13.26 | 13.27 | 12.83 | 12.85 | 381,253 | -0.38(-2.87%) |
Jan 18, 2017 | 13.53 | 13.57 | 13.00 | 13.23 | 443,379 | -0.35(-2.58%) |
Jan 17, 2017 | 13.71 | 13.82 | 13.45 | 13.58 | 444,312 | -0.26(-1.88%) |
Jan 13, 2017 | 13.84 | 13.84 | 13.84 | 0 | +0.09(+0.65%) | |
Jan 12, 2017 | 13.85 | 13.97 | 13.71 | 13.75 | 1,037,493 | -0.09(-0.65%) |
Jan 11, 2017 | 13.96 | 14.09 | 13.67 | 13.84 | 472,696 | -0.15(-1.07%) |
Jan 10, 2017 | 14.13 | 14.18 | 13.82 | 13.99 | 657,419 | -0.21(-1.48%) |
Jan 09, 2017 | 14.75 | 14.91 | 14.20 | 14.20 | 424,253 | -0.43(-2.94%) |
Jan 06, 2017 | 15.00 | 15.09 | 14.56 | 14.63 | 335,527 | -0.37(-2.47%) |
Jan 05, 2017 | 15.00 | 15.12 | 14.90 | 15.00 | 301,835 | +0.00(+0.00%) |
Jan 04, 2017 | 14.96 | 15.20 | 14.90 | 15.00 | 472,504 | +0.08(+0.54%) |
Jan 03, 2017 | 14.97 | 15.41 | 14.84 | 14.92 | 360,778 | -0.12(-0.80%) |
Dec 30, 2016 | 15.04 | 15.04 | 15.04 | 0 | +0.02(+0.13%) | |
Dec 29, 2016 | 14.70 | 15.09 | 14.70 | 15.02 | 196,126 | +0.41(+2.81%) |
Dec 28, 2016 | 14.51 | 14.70 | 14.48 | 14.61 | 108,551 | +0.10(+0.69%) |
Dec 27, 2016 | 14.70 | 14.88 | 14.48 | 14.51 | 187,942 | -0.21(-1.43%) |
Dec 23, 2016 | 14.72 | 14.72 | 14.72 | 0 | -0.05(-0.34%) | |
Dec 22, 2016 | 14.72 | 14.86 | 14.59 | 14.77 | 485,577 | -0.14(-0.94%) |
Dec 21, 2016 | 15.07 | 15.07 | 14.78 | 14.91 | 208,843 | -0.10(-0.67%) |
Dec 20, 2016 | 14.77 | 15.09 | 14.75 | 15.01 | 216,706 | +0.16(+1.08%) |
Dec 19, 2016 | 14.95 | 15.07 | 14.77 | 14.85 | 255,867 | -0.15(-1.00%) |
Dec 16, 2016 | 15.09 | 15.21 | 14.85 | 15.00 | 236,534 | -0.23(-1.51%) |
Dec 15, 2016 | 14.64 | 15.34 | 14.56 | 15.23 | 713,717 | +0.58(+3.96%) |
Dec 14, 2016 | 15.03 | 15.27 | 14.62 | 14.65 | 492,634 | -0.34(-2.27%) |
Dec 13, 2016 | 15.03 | 15.45 | 14.95 | 14.99 | 746,532 | -0.08(-0.53%) |
Dec 12, 2016 | 15.09 | 15.12 | 14.84 | 15.07 | 368,389 | +0.02(+0.13%) |
Dec 09, 2016 | 15.08 | 15.17 | 14.97 | 15.05 | 224,543 | +0.02(+0.13%) |
Dec 08, 2016 | 14.76 | 15.10 | 14.70 | 15.03 | 535,239 | +0.15(+1.01%) |
Dec 07, 2016 | 15.00 | 15.02 | 14.72 | 14.88 | 311,227 | -0.05(-0.33%) |
Dec 06, 2016 | 14.52 | 15.02 | 14.52 | 14.93 | 446,304 | +0.64(+4.48%) |
Dec 05, 2016 | 13.83 | 14.40 | 13.81 | 14.29 | 430,279 | +0.52(+3.78%) |
Dec 02, 2016 | 14.36 | 14.49 | 13.71 | 13.77 | 469,804 | -0.49(-3.44%) |
Dec 01, 2016 | 14.62 | 14.65 | 14.23 | 14.26 | 507,021 | -0.39(-2.66%) |
Nov 30, 2016 | 14.93 | 14.93 | 14.64 | 14.65 | 322,914 | -0.22(-1.48%) |
Nov 29, 2016 | 14.95 | 15.08 | 14.86 | 14.87 | 318,653 | -0.12(-0.80%) |
Nov 28, 2016 | 15.25 | 15.28 | 14.96 | 14.99 | 199,250 | -0.23(-1.51%) |
Nov 25, 2016 | 15.00 | 15.42 | 14.79 | 15.22 | 116,142 | +0.30(+2.01%) |
Nov 23, 2016 | 14.92 | 14.92 | 14.92 | 0 | -0.33(-2.16%) | |
Nov 22, 2016 | 15.51 | 15.80 | 15.00 | 15.25 | 430,457 | -0.39(-2.49%) |
Nov 21, 2016 | 15.55 | 15.75 | 15.25 | 15.64 | 224,002 | +0.44(+2.89%) |
Nov 18, 2016 | 16.02 | 16.06 | 14.99 | 15.20 | 582,531 | -0.80(-5.00%) |
Nov 17, 2016 | 15.40 | 16.02 | 15.40 | 16.00 | 331,607 | +0.57(+3.69%) |
Nov 16, 2016 | 15.65 | 15.84 | 15.40 | 15.43 | 212,475 | -0.38(-2.40%) |
Nov 15, 2016 | 15.73 | 16.21 | 15.57 | 15.81 | 393,675 | +0.31(+2.00%) |
Nov 14, 2016 | 15.44 | 15.64 | 15.31 | 15.50 | 341,389 | +0.09(+0.58%) |
Nov 11, 2016 | 15.80 | 15.87 | 15.30 | 15.41 | 410,218 | -0.44(-2.78%) |
Nov 10, 2016 | 17.03 | 17.03 | 15.65 | 15.85 | 845,324 | -1.37(-7.96%) |
Nov 09, 2016 | 17.99 | 18.63 | 16.97 | 17.22 | 902,800 | -2.08(-10.78%) |
Nov 08, 2016 | 19.06 | 19.51 | 18.92 | 19.30 | 651,216 | +0.20(+1.05%) |
Nov 07, 2016 | 18.65 | 19.20 | 18.43 | 19.10 | 695,101 | +1.02(+5.64%) |
Nov 04, 2016 | 17.86 | 18.34 | 17.54 | 18.08 | 340,149 | +0.14(+0.78%) |
Nov 03, 2016 | 18.21 | 18.31 | 17.83 | 17.94 | 128,934 | -0.16(-0.88%) |
Nov 02, 2016 | 18.11 | 18.31 | 18.06 | 18.10 | 79,181 | -0.10(-0.55%) |
Nov 01, 2016 | 19.09 | 19.10 | 18.14 | 18.20 | 179,857 | -0.91(-4.76%) |
Oct 31, 2016 | 18.78 | 19.23 | 18.67 | 19.11 | 273,252 | +0.41(+2.19%) |
Oct 28, 2016 | 19.39 | 19.74 | 18.51 | 18.70 | 420,249 | -0.55(-2.86%) |
Oct 27, 2016 | 19.22 | 19.41 | 18.97 | 19.25 | 770,433 | +0.13(+0.68%) |
Oct 26, 2016 | 20.03 | 20.03 | 18.74 | 19.12 | 419,638 | -0.61(-3.09%) |
Oct 25, 2016 | 19.97 | 19.97 | 19.72 | 19.73 | 241,642 | -0.16(-0.80%) |
Oct 24, 2016 | 19.89 | 19.97 | 19.84 | 19.89 | 109,970 | +0.12(+0.61%) |
Oct 21, 2016 | 19.48 | 19.81 | 19.30 | 19.77 | 157,594 | +0.14(+0.71%) |
Oct 20, 2016 | 19.59 | 19.80 | 19.59 | 19.63 | 118,106 | -0.03(-0.15%) |
Oct 19, 2016 | 19.36 | 19.69 | 19.31 | 19.66 | 187,043 | +0.31(+1.60%) |
Oct 18, 2016 | 19.28 | 19.47 | 19.13 | 19.35 | 155,287 | +0.34(+1.79%) |
Oct 17, 2016 | 19.02 | 19.17 | 18.96 | 19.01 | 261,967 | +0.09(+0.48%) |
Oct 14, 2016 | 18.83 | 19.00 | 18.67 | 18.92 | 236,933 | +0.11(+0.58%) |
Oct 13, 2016 | 18.38 | 18.86 | 18.29 | 18.81 | 475,853 | +0.38(+2.06%) |
Oct 12, 2016 | 18.22 | 18.45 | 18.16 | 18.43 | 134,350 | +0.29(+1.60%) |
Oct 11, 2016 | 18.21 | 18.34 | 18.01 | 18.14 | 152,630 | -0.07(-0.38%) |
Oct 10, 2016 | 17.93 | 18.33 | 17.73 | 18.21 | 108,292 | +0.54(+3.06%) |
Oct 07, 2016 | 17.90 | 17.95 | 17.50 | 17.67 | 116,565 | -0.20(-1.12%) |
Oct 06, 2016 | 17.88 | 18.07 | 17.72 | 17.87 | 185,841 | -0.09(-0.50%) |
Oct 05, 2016 | 17.65 | 18.07 | 17.63 | 17.96 | 286,357 | +0.32(+1.81%) |
Oct 04, 2016 | 17.56 | 17.76 | 17.48 | 17.64 | 140,890 | +0.03(+0.17%) |
Oct 03, 2016 | 17.48 | 17.65 | 17.25 | 17.61 | 82,000 | +0.22(+1.27%) |
Sep 30, 2016 | 17.33 | 17.53 | 17.15 | 17.39 | 1,062,605 | +0.17(+0.99%) |
Sep 29, 2016 | 17.31 | 17.45 | 17.00 | 17.22 | 934,995 | -0.08(-0.46%) |
Sep 28, 2016 | 17.58 | 17.70 | 17.21 | 17.30 | 234,208 | -0.25(-1.42%) |
Sep 27, 2016 | 17.30 | 17.60 | 17.10 | 17.55 | 268,060 | +0.41(+2.39%) |
Sep 26, 2016 | 17.46 | 17.46 | 17.06 | 17.14 | 201,172 | -0.32(-1.83%) |
Sep 23, 2016 | 17.50 | 17.61 | 17.31 | 17.46 | 195,631 | -0.03(-0.17%) |
Sep 22, 2016 | 17.36 | 17.59 | 17.36 | 17.49 | 311,706 | +0.30(+1.75%) |
Sep 21, 2016 | 17.25 | 17.39 | 17.00 | 17.19 | 146,297 | +0.05(+0.29%) |
Sep 20, 2016 | 17.10 | 17.30 | 17.05 | 17.14 | 414,317 | +0.05(+0.29%) |
Sep 19, 2016 | 17.11 | 17.35 | 16.98 | 17.09 | 383,992 | +0.04(+0.23%) |
Sep 16, 2016 | 16.91 | 17.23 | 16.91 | 17.05 | 117,539 | -0.07(-0.41%) |
Sep 15, 2016 | 17.54 | 17.66 | 17.01 | 17.12 | 380,243 | -0.33(-1.89%) |
Sep 14, 2016 | 17.43 | 17.60 | 17.34 | 17.45 | 302,951 | +0.07(+0.40%) |
Sep 13, 2016 | 17.29 | 17.53 | 16.79 | 17.38 | 348,659 | -0.23(-1.31%) |
Sep 12, 2016 | 17.57 | 17.72 | 17.05 | 17.61 | 216,806 | -0.22(-1.23%) |
Sep 09, 2016 | 17.82 | 17.95 | 17.62 | 17.83 | 237,271 | -0.18(-1.00%) |
Sep 08, 2016 | 18.45 | 18.61 | 17.95 | 18.01 | 408,099 | -0.26(-1.42%) |
Sep 07, 2016 | 18.40 | 18.46 | 18.09 | 18.27 | 230,511 | -0.07(-0.38%) |
Sep 06, 2016 | 18.10 | 18.37 | 18.02 | 18.34 | 190,196 | +0.36(+2.00%) |
Sep 02, 2016 | 17.84 | 17.98 | 17.98 | 17.98 | 152,700 | +0.26(+1.47%) |
Sep 01, 2016 | 17.77 | 17.91 | 17.53 | 17.72 | 81,047 | -0.07(-0.39%) |
Aug 31, 2016 | 17.65 | 17.83 | 17.53 | 17.79 | 211,296 | +0.10(+0.57%) |
Aug 30, 2016 | 17.82 | 17.82 | 17.63 | 17.69 | 176,912 | -0.06(-0.34%) |
Aug 29, 2016 | 17.86 | 17.91 | 17.65 | 17.75 | 114,571 | -0.15(-0.84%) |
Aug 26, 2016 | 17.75 | 18.12 | 17.70 | 17.90 | 301,824 | +0.25(+1.42%) |
Aug 25, 2016 | 17.80 | 17.84 | 17.60 | 17.65 | 495,053 | -0.09(-0.51%) |
Aug 24, 2016 | 17.81 | 17.89 | 17.48 | 17.74 | 218,780 | -0.07(-0.39%) |
Aug 23, 2016 | 18.23 | 18.31 | 17.77 | 17.81 | 161,633 | -0.27(-1.49%) |
Aug 22, 2016 | 18.31 | 18.31 | 17.85 | 18.08 | 444,952 | -0.22(-1.20%) |
Aug 19, 2016 | 18.48 | 18.48 | 18.14 | 18.30 | 112,834 | -0.23(-1.24%) |
Aug 18, 2016 | 18.70 | 18.81 | 18.27 | 18.53 | 155,924 | -0.03(-0.16%) |
Aug 17, 2016 | 18.81 | 18.99 | 18.30 | 18.56 | 188,476 | -0.32(-1.69%) |
Aug 16, 2016 | 18.85 | 18.98 | 18.81 | 18.88 | 123,565 | +0.10(+0.53%) |
Aug 15, 2016 | 18.82 | 18.99 | 18.78 | 18.78 | 136,973 | -0.01(-0.05%) |
Aug 12, 2016 | 18.83 | 18.99 | 18.65 | 18.79 | 175,233 | +0.00(+0.00%) |
Aug 11, 2016 | 19.00 | 19.00 | 18.72 | 18.79 | 194,559 | -0.05(-0.27%) |
Aug 10, 2016 | 18.77 | 19.00 | 18.73 | 18.84 | 134,272 | +0.12(+0.64%) |
Aug 09, 2016 | 18.75 | 18.92 | 18.64 | 18.72 | 100,607 | +0.11(+0.59%) |
Aug 08, 2016 | 18.62 | 18.86 | 18.11 | 18.61 | 235,500 | +0.09(+0.49%) |
Aug 05, 2016 | 18.20 | 18.60 | 18.12 | 18.52 | 150,036 | +0.34(+1.87%) |
Aug 04, 2016 | 18.05 | 18.19 | 17.86 | 18.18 | 298,315 | +0.20(+1.11%) |
Aug 03, 2016 | 17.72 | 18.14 | 17.68 | 17.98 | 378,009 | +0.07(+0.39%) |
Aug 02, 2016 | 18.25 | 18.25 | 17.66 | 17.91 | 706,273 | -0.43(-2.34%) |
Aug 01, 2016 | 18.25 | 18.48 | 18.05 | 18.34 | 169,740 | +0.24(+1.33%) |
Jul 29, 2016 | 18.42 | 18.52 | 18.08 | 18.10 | 434,354 | -0.37(-2.00%) |
Jul 28, 2016 | 18.67 | 18.67 | 18.24 | 18.47 | 360,664 | +0.03(+0.16%) |
Jul 27, 2016 | 18.61 | 18.80 | 18.30 | 18.44 | 368,583 | -0.21(-1.13%) |
Jul 26, 2016 | 18.72 | 18.99 | 18.52 | 18.65 | 361,513 | -0.03(-0.16%) |
Jul 25, 2016 | 19.37 | 19.41 | 18.64 | 18.68 | 354,442 | -0.79(-4.06%) |
Jul 22, 2016 | 19.01 | 19.47 | 18.54 | 19.47 | 315,402 | +0.73(+3.90%) |
Jul 21, 2016 | 18.37 | 18.81 | 18.24 | 18.74 | 342,619 | +0.29(+1.57%) |
Jul 20, 2016 | 18.70 | 18.70 | 18.44 | 18.45 | 375,626 | -0.25(-1.34%) |
Jul 19, 2016 | 18.97 | 18.97 | 18.68 | 18.70 | 111,994 | -0.26(-1.37%) |
Jul 18, 2016 | 18.76 | 19.07 | 18.75 | 18.96 | 150,734 | +0.20(+1.07%) |
Jul 15, 2016 | 18.88 | 19.21 | 18.52 | 18.76 | 395,262 | -0.25(-1.32%) |
Jul 14, 2016 | 19.11 | 19.21 | 18.87 | 19.01 | 243,909 | -0.06(-0.31%) |
Jul 13, 2016 | 19.32 | 19.32 | 18.84 | 19.07 | 138,799 | -0.16(-0.83%) |
Jul 12, 2016 | 18.87 | 19.32 | 18.87 | 19.23 | 202,149 | +0.44(+2.34%) |
Jul 11, 2016 | 18.74 | 18.92 | 18.67 | 18.79 | 165,998 | +0.10(+0.54%) |
Jul 08, 2016 | 18.52 | 18.77 | 18.34 | 18.69 | 188,678 | +0.35(+1.91%) |
Jul 07, 2016 | 18.39 | 18.57 | 18.27 | 18.34 | 377,107 | -0.09(-0.49%) |
Jul 06, 2016 | 18.47 | 18.59 | 18.16 | 18.43 | 250,729 | -0.14(-0.75%) |
Jul 05, 2016 | 18.24 | 18.82 | 18.04 | 18.57 | 347,638 | -0.07(-0.38%) |
Jul 01, 2016 | 18.71 | 18.64 | 18.64 | 18.64 | 185,800 | -0.05(-0.27%) |
Jun 30, 2016 | 18.48 | 18.92 | 18.41 | 18.69 | 342,401 | +0.16(+0.86%) |
Jun 29, 2016 | 18.17 | 18.70 | 18.17 | 18.53 | 221,935 | +0.52(+2.89%) |
Jun 28, 2016 | 17.68 | 18.11 | 17.60 | 18.01 | 348,857 | +0.59(+3.39%) |
Jun 27, 2016 | 16.94 | 17.79 | 16.72 | 17.42 | 578,366 | +0.37(+2.17%) |
Jun 24, 2016 | 16.61 | 17.17 | 15.06 | 17.05 | 663,921 | -0.74(-4.16%) |
Jun 23, 2016 | 17.91 | 18.00 | 17.59 | 17.79 | 292,288 | +0.13(+0.74%) |
Jun 22, 2016 | 17.42 | 17.71 | 17.42 | 17.66 | 342,674 | +0.21(+1.20%) |
Jun 21, 2016 | 17.43 | 17.59 | 17.25 | 17.45 | 318,677 | +0.01(+0.06%) |
Jun 20, 2016 | 17.25 | 17.55 | 17.25 | 17.44 | 192,878 | +0.44(+2.59%) |
Jun 17, 2016 | 17.10 | 17.18 | 16.86 | 17.00 | 290,007 | -0.09(-0.53%) |
Jun 16, 2016 | 16.71 | 17.22 | 16.38 | 17.09 | 514,609 | +0.11(+0.65%) |
Jun 15, 2016 | 17.28 | 17.35 | 16.90 | 16.98 | 370,651 | -0.26(-1.51%) |
Jun 14, 2016 | 17.55 | 17.71 | 17.12 | 17.24 | 191,694 | -0.44(-2.49%) |
Jun 13, 2016 | 18.05 | 18.30 | 17.62 | 17.68 | 238,669 | -0.64(-3.49%) |
Jun 10, 2016 | 18.41 | 18.55 | 18.28 | 18.32 | 210,362 | -0.31(-1.66%) |
Jun 09, 2016 | 18.57 | 18.75 | 18.47 | 18.63 | 107,049 | -0.12(-0.64%) |
Jun 08, 2016 | 18.80 | 18.98 | 18.58 | 18.75 | 232,215 | +0.13(+0.70%) |
Jun 07, 2016 | 18.42 | 18.74 | 18.31 | 18.62 | 189,179 | +0.17(+0.92%) |
Jun 06, 2016 | 17.88 | 18.54 | 17.84 | 18.45 | 286,247 | +0.57(+3.19%) |
Jun 03, 2016 | 18.05 | 18.08 | 17.63 | 17.88 | 764,759 | -0.22(-1.22%) |
Jun 02, 2016 | 19.10 | 19.10 | 18.09 | 18.10 | 642,709 | -1.04(-5.43%) |
Jun 01, 2016 | 19.21 | 19.33 | 18.92 | 19.14 | 318,686 | -0.17(-0.88%) |
May 31, 2016 | 19.06 | 19.38 | 18.88 | 19.31 | 387,527 | +0.24(+1.26%) |
May 27, 2016 | 19.13 | 19.07 | 19.07 | 19.07 | 296,100 | -0.15(-0.78%) |
May 26, 2016 | 19.33 | 19.41 | 19.11 | 19.22 | 194,121 | -0.13(-0.67%) |
May 25, 2016 | 19.45 | 19.75 | 19.05 | 19.35 | 383,835 | -0.10(-0.51%) |
May 24, 2016 | 19.52 | 19.75 | 19.36 | 19.45 | 432,169 | +0.01(+0.05%) |
May 23, 2016 | 20.46 | 20.48 | 19.41 | 19.44 | 499,140 | -1.02(-4.99%) |
May 20, 2016 | 20.50 | 20.57 | 20.21 | 20.46 | 206,444 | +0.13(+0.64%) |
May 19, 2016 | 20.47 | 20.47 | 20.09 | 20.33 | 209,519 | -0.26(-1.26%) |
May 18, 2016 | 20.57 | 20.70 | 20.40 | 20.59 | 276,962 | +0.02(+0.10%) |
May 17, 2016 | 20.58 | 20.73 | 20.41 | 20.57 | 184,561 | -0.12(-0.58%) |
May 16, 2016 | 20.30 | 20.81 | 20.30 | 20.69 | 174,888 | +0.31(+1.52%) |
May 13, 2016 | 20.57 | 20.90 | 20.24 | 20.38 | 189,482 | -0.25(-1.21%) |
May 12, 2016 | 21.00 | 21.17 | 20.38 | 20.63 | 263,456 | -0.09(-0.43%) |
May 11, 2016 | 20.24 | 20.91 | 20.24 | 20.72 | 502,080 | +0.39(+1.92%) |
May 10, 2016 | 20.49 | 20.51 | 20.01 | 20.33 | 346,615 | -0.04(-0.20%) |
May 09, 2016 | 20.23 | 20.48 | 20.10 | 20.37 | 150,789 | +0.09(+0.44%) |
May 06, 2016 | 20.15 | 20.35 | 19.60 | 20.28 | 237,121 | -0.06(-0.29%) |
May 05, 2016 | 20.23 | 20.53 | 20.23 | 20.34 | 148,430 | +0.19(+0.94%) |
May 04, 2016 | 20.75 | 21.29 | 19.96 | 20.15 | 261,677 | -0.73(-3.50%) |
May 03, 2016 | 21.00 | 21.26 | 20.80 | 20.88 | 207,912 | -0.38(-1.79%) |