Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.72 | 15.76 | 15.33 | 15.59 | 135,326 | -0.04(-0.28%) |
May 30, 2017 | 15.80 | 15.89 | 15.46 | 15.63 | 198,116 | -0.17(-1.10%) |
May 26, 2017 | 16.11 | 16.11 | 15.67 | 15.80 | 120,390 | -0.30(-1.88%) |
May 25, 2017 | 16.19 | 16.41 | 16.06 | 16.11 | 222,555 | -0.04(-0.27%) |
May 24, 2017 | 16.06 | 16.19 | 15.76 | 16.15 | 189,839 | +0.09(+0.54%) |
May 23, 2017 | 16.15 | 16.17 | 15.89 | 16.06 | 165,704 | +0.00(+0.00%) |
May 22, 2017 | 16.15 | 16.28 | 15.93 | 16.06 | 131,738 | -0.04(-0.27%) |
May 19, 2017 | 15.93 | 16.24 | 15.80 | 16.11 | 157,159 | +0.17(+1.09%) |
May 18, 2017 | 15.85 | 16.24 | 15.80 | 15.93 | 203,842 | -0.04(-0.27%) |
May 17, 2017 | 16.11 | 16.24 | 15.80 | 15.98 | 162,311 | -0.35(-2.12%) |
May 16, 2017 | 16.71 | 16.71 | 16.19 | 16.32 | 196,889 | -0.35(-2.08%) |
May 15, 2017 | 16.45 | 16.97 | 16.37 | 16.67 | 180,657 | +0.22(+1.32%) |
May 12, 2017 | 17.14 | 17.19 | 16.19 | 16.45 | 343,009 | -0.78(-4.52%) |
May 11, 2017 | 17.79 | 17.79 | 17.14 | 17.23 | 236,473 | -0.61(-3.40%) |
May 10, 2017 | 18.01 | 18.10 | 17.71 | 17.84 | 80,097 | -0.26(-1.44%) |
May 09, 2017 | 17.75 | 18.23 | 17.49 | 18.10 | 173,052 | +0.35(+1.95%) |
May 08, 2017 | 17.97 | 18.14 | 17.71 | 17.75 | 117,143 | -0.26(-1.44%) |
May 05, 2017 | 18.14 | 18.14 | 17.53 | 18.01 | 240,222 | -0.13(-0.72%) |
May 04, 2017 | 18.01 | 18.31 | 17.92 | 18.14 | 153,412 | +0.22(+1.21%) |
May 03, 2017 | 18.88 | 18.96 | 17.27 | 17.92 | 369,557 | -1.30(-6.76%) |
May 02, 2017 | 19.44 | 19.44 | 18.79 | 19.22 | 233,362 | -0.22(-1.11%) |
May 01, 2017 | 19.70 | 19.79 | 19.11 | 19.44 | 247,881 | -0.22(-1.10%) |
Apr 28, 2017 | 19.87 | 20.00 | 19.53 | 19.66 | 254,793 | -0.22(-1.09%) |
Apr 27, 2017 | 19.74 | 19.87 | 19.57 | 19.87 | 141,826 | +0.17(+0.88%) |
Apr 26, 2017 | 19.57 | 19.76 | 19.44 | 19.70 | 161,225 | +0.09(+0.44%) |
Apr 25, 2017 | 20.09 | 19.57 | 19.61 | 126,326 | -0.13(-0.66%) | |
Apr 24, 2017 | 19.83 | 20.13 | 19.57 | 19.74 | 170,742 | +0.13(+0.66%) |
Apr 21, 2017 | 19.74 | 19.83 | 19.53 | 19.61 | 130,913 | -0.22(-1.09%) |
Apr 20, 2017 | 19.44 | 19.87 | 19.31 | 19.83 | 287,391 | +0.52(+2.69%) |
Apr 19, 2017 | 18.92 | 19.35 | 18.92 | 19.31 | 149,493 | +0.43(+2.29%) |
Apr 18, 2017 | 18.53 | 18.96 | 18.49 | 18.88 | 126,886 | +0.26(+1.40%) |
Apr 17, 2017 | 18.57 | 18.70 | 18.21 | 18.62 | 286,285 | +0.13(+0.70%) |
Apr 13, 2017 | 19.01 | 19.09 | 18.49 | 18.49 | 150,648 | -0.61(-3.17%) |
Apr 12, 2017 | 19.44 | 19.45 | 18.92 | 19.09 | 77,414 | -0.39(-2.00%) |
Apr 11, 2017 | 19.22 | 19.59 | 19.01 | 19.48 | 208,918 | +0.17(+0.90%) |
Apr 10, 2017 | 19.61 | 19.14 | 19.31 | 106,190 | +0.17(+0.90%) | |
Apr 07, 2017 | 19.05 | 19.35 | 18.96 | 19.14 | 124,052 | +0.00(+0.00%) |
Apr 06, 2017 | 19.27 | 19.31 | 18.88 | 19.14 | 256,836 | -0.17(-0.90%) |
Apr 05, 2017 | 19.66 | 20.13 | 19.14 | 19.31 | 113,971 | -0.17(-0.89%) |
Apr 04, 2017 | 19.83 | 19.87 | 19.27 | 19.48 | 110,243 | -0.43(-2.17%) |
Apr 03, 2017 | 20.57 | 21.04 | 19.74 | 19.92 | 177,286 | -0.65(-3.16%) |
Mar 31, 2017 | 20.52 | 20.78 | 20.29 | 20.57 | 174,542 | +0.04(+0.21%) |
Mar 30, 2017 | 20.35 | 20.74 | 20.22 | 20.52 | 164,425 | +0.17(+0.85%) |
Mar 29, 2017 | 20.09 | 20.48 | 20.05 | 20.35 | 114,220 | +0.17(+0.86%) |
Mar 28, 2017 | 20.13 | 20.48 | 20.00 | 20.18 | 150,693 | -0.04(-0.21%) |
Mar 27, 2017 | 20.09 | 20.35 | 20.00 | 20.22 | 115,362 | -0.22(-1.06%) |
Mar 24, 2017 | 20.31 | 20.65 | 20.18 | 20.44 | 126,480 | +0.13(+0.64%) |
Mar 23, 2017 | 20.09 | 20.48 | 19.96 | 20.31 | 147,212 | +0.13(+0.64%) |
Mar 22, 2017 | 20.52 | 20.82 | 20.00 | 20.18 | 114,563 | -0.39(-1.89%) |
Mar 21, 2017 | 21.47 | 21.47 | 20.52 | 20.57 | 180,636 | -0.91(-4.23%) |
Mar 20, 2017 | 21.65 | 21.73 | 21.04 | 21.47 | 76,275 | -0.17(-0.80%) |
Mar 17, 2017 | 21.43 | 21.73 | 21.34 | 21.65 | 165,924 | +0.17(+0.81%) |
Mar 16, 2017 | 21.56 | 21.69 | 21.34 | 21.47 | 84,827 | +0.00(+0.00%) |
Mar 15, 2017 | 21.30 | 21.60 | 21.11 | 21.47 | 115,887 | +0.26(+1.22%) |
Mar 14, 2017 | 20.82 | 21.34 | 20.65 | 21.21 | 104,124 | +0.26(+1.24%) |
Mar 13, 2017 | 21.30 | 20.82 | 20.95 | 221,364 | -0.39(-1.83%) | |
Mar 10, 2017 | 21.52 | 21.65 | 21.17 | 21.34 | 115,696 | -0.04(-0.20%) |
Mar 09, 2017 | 21.39 | 21.43 | 21.26 | 21.39 | 104,084 | +0.04(+0.20%) |
Mar 08, 2017 | 21.34 | 21.65 | 21.17 | 21.34 | 102,349 | +0.06(+0.28%) |
Mar 07, 2017 | 21.24 | 21.50 | 21.07 | 21.28 | 106,813 | +0.00(+0.00%) |
Mar 06, 2017 | 21.80 | 21.93 | 21.23 | 21.28 | 193,669 | -0.52(-2.37%) |
Mar 03, 2017 | 22.02 | 22.19 | 21.59 | 21.80 | 141,465 | -0.17(-0.78%) |
Mar 02, 2017 | 22.45 | 22.45 | 21.80 | 21.97 | 121,492 | -0.56(-2.49%) |
Mar 01, 2017 | 22.36 | 22.96 | 22.27 | 22.53 | 269,306 | +0.34(+1.55%) |
Feb 28, 2017 | 21.89 | 22.19 | 21.76 | 22.19 | 277,254 | +0.26(+1.18%) |
Feb 27, 2017 | 21.93 | 22.19 | 21.76 | 21.93 | 388,639 | +0.43(+2.00%) |
Feb 24, 2017 | 21.41 | 21.50 | 20.85 | 21.50 | 171,115 | -0.47(-2.16%) |
Feb 23, 2017 | 21.84 | 22.10 | 21.54 | 21.97 | 151,573 | +0.26(+1.19%) |
Feb 22, 2017 | 21.76 | 21.97 | 21.59 | 21.71 | 76,833 | -0.13(-0.59%) |
Feb 21, 2017 | 21.89 | 21.89 | 21.24 | 21.84 | 170,691 | +0.13(+0.60%) |
Feb 17, 2017 | 21.71 | 21.71 | 21.71 | 0 | -0.04(-0.20%) | |
Feb 16, 2017 | 21.67 | 21.84 | 21.37 | 21.76 | 141,262 | +0.00(+0.00%) |
Feb 15, 2017 | 21.33 | 21.87 | 21.20 | 21.76 | 173,939 | +0.47(+2.23%) |
Feb 14, 2017 | 21.15 | 21.46 | 21.15 | 21.28 | 154,761 | +0.09(+0.41%) |
Feb 13, 2017 | 21.07 | 21.33 | 21.03 | 21.20 | 208,812 | +0.22(+1.03%) |
Feb 10, 2017 | 21.07 | 21.24 | 20.94 | 20.98 | 172,386 | -0.04(-0.20%) |
Feb 09, 2017 | 20.85 | 21.37 | 20.59 | 21.03 | 363,700 | +0.17(+0.83%) |
Feb 08, 2017 | 21.03 | 23.22 | 20.25 | 20.85 | 1,081,386 | +2.46(+13.35%) |
Feb 07, 2017 | 19.17 | 19.28 | 18.35 | 18.40 | 226,071 | -0.73(-3.83%) |
Feb 06, 2017 | 19.69 | 19.78 | 19.04 | 19.13 | 146,776 | -0.65(-3.27%) |
Feb 03, 2017 | 19.91 | 19.99 | 19.78 | 19.78 | 48,122 | +0.09(+0.44%) |
Feb 02, 2017 | 20.03 | 20.03 | 19.47 | 19.69 | 133,247 | -0.39(-1.93%) |
Feb 01, 2017 | 19.99 | 20.25 | 19.73 | 20.08 | 126,338 | +0.26(+1.30%) |
Jan 31, 2017 | 19.56 | 19.91 | 19.22 | 19.82 | 122,001 | +0.17(+0.88%) |
Jan 30, 2017 | 19.26 | 19.78 | 19.04 | 19.65 | 137,864 | +0.17(+0.89%) |
Jan 27, 2017 | 19.65 | 19.65 | 19.22 | 19.47 | 105,302 | -0.26(-1.31%) |
Jan 26, 2017 | 19.82 | 19.91 | 19.56 | 19.73 | 101,257 | -0.13(-0.65%) |
Jan 25, 2017 | 19.99 | 20.21 | 19.56 | 19.86 | 97,706 | +0.09(+0.44%) |
Jan 24, 2017 | 19.26 | 19.78 | 19.22 | 19.78 | 78,257 | +0.56(+2.91%) |
Jan 23, 2017 | 19.30 | 19.47 | 19.09 | 19.22 | 40,256 | -0.13(-0.67%) |
Jan 20, 2017 | 19.09 | 19.78 | 19.04 | 19.34 | 95,947 | +0.26(+1.35%) |
Jan 19, 2017 | 19.09 | 19.22 | 18.78 | 19.09 | 64,776 | +0.00(+0.00%) |
Jan 18, 2017 | 19.43 | 19.43 | 19.00 | 19.09 | 71,508 | -0.26(-1.34%) |
Jan 17, 2017 | 19.13 | 19.39 | 19.09 | 19.34 | 90,525 | -0.17(-0.88%) |
Jan 13, 2017 | 19.52 | 19.52 | 19.52 | 0 | +0.17(+0.89%) | |
Jan 12, 2017 | 19.43 | 19.45 | 19.04 | 19.34 | 86,728 | -0.22(-1.10%) |
Jan 11, 2017 | 19.43 | 19.56 | 19.30 | 19.56 | 64,360 | +0.09(+0.44%) |
Jan 10, 2017 | 19.22 | 19.73 | 19.13 | 19.47 | 101,052 | +0.34(+1.80%) |
Jan 09, 2017 | 19.47 | 19.60 | 18.33 | 19.13 | 102,446 | -0.39(-1.99%) |
Jan 06, 2017 | 20.55 | 20.55 | 19.52 | 19.52 | 110,193 | -0.90(-4.43%) |
Jan 05, 2017 | 20.94 | 21.11 | 20.34 | 20.42 | 127,614 | -0.69(-3.27%) |
Jan 04, 2017 | 20.47 | 21.15 | 20.47 | 21.11 | 167,151 | +0.78(+3.81%) |
Jan 03, 2017 | 20.16 | 20.34 | 19.82 | 20.34 | 104,873 | +0.43(+2.16%) |
Dec 30, 2016 | 19.91 | 19.91 | 19.91 | 0 | +0.04(+0.22%) | |
Dec 29, 2016 | 19.78 | 19.95 | 19.69 | 19.86 | 83,569 | +0.09(+0.44%) |
Dec 28, 2016 | 19.86 | 19.95 | 19.65 | 19.78 | 131,044 | -0.13(-0.65%) |
Dec 27, 2016 | 19.95 | 20.21 | 19.82 | 19.91 | 101,328 | +0.00(+0.00%) |
Dec 23, 2016 | 19.91 | 19.91 | 19.91 | 0 | +0.13(+0.65%) | |
Dec 22, 2016 | 20.08 | 20.12 | 19.65 | 19.78 | 121,658 | -0.22(-1.08%) |
Dec 21, 2016 | 20.21 | 20.36 | 19.99 | 19.99 | 101,067 | -0.30(-1.49%) |
Dec 20, 2016 | 19.82 | 20.42 | 19.73 | 20.29 | 136,471 | +0.56(+2.84%) |
Dec 19, 2016 | 19.39 | 20.55 | 19.39 | 19.73 | 203,316 | -0.09(-0.43%) |
Dec 16, 2016 | 19.73 | 20.12 | 19.69 | 19.82 | 355,709 | +0.17(+0.88%) |
Dec 15, 2016 | 19.73 | 20.08 | 19.34 | 19.65 | 174,166 | -0.09(-0.44%) |
Dec 14, 2016 | 20.03 | 20.12 | 19.69 | 19.73 | 85,920 | -0.47(-2.35%) |
Dec 13, 2016 | 20.42 | 20.64 | 19.95 | 20.21 | 146,746 | -0.04(-0.21%) |
Dec 12, 2016 | 20.38 | 20.60 | 20.10 | 20.25 | 133,010 | -0.26(-1.26%) |
Dec 09, 2016 | 20.72 | 20.72 | 20.29 | 20.51 | 163,570 | -0.04(-0.21%) |
Dec 08, 2016 | 20.03 | 20.90 | 19.86 | 20.55 | 155,394 | +0.56(+2.80%) |
Dec 07, 2016 | 19.60 | 20.21 | 19.56 | 19.99 | 120,770 | +0.36(+1.84%) |
Dec 06, 2016 | 19.24 | 19.76 | 19.11 | 19.63 | 195,810 | +0.51(+2.69%) |
Dec 05, 2016 | 18.90 | 19.59 | 18.82 | 19.11 | 193,584 | +0.39(+2.06%) |
Dec 02, 2016 | 18.86 | 18.99 | 18.69 | 18.73 | 122,810 | -0.13(-0.68%) |
Dec 01, 2016 | 19.03 | 19.33 | 18.64 | 18.86 | 123,946 | -0.09(-0.45%) |
Nov 30, 2016 | 19.24 | 19.50 | 18.94 | 18.94 | 231,226 | -0.09(-0.45%) |
Nov 29, 2016 | 18.47 | 19.20 | 18.43 | 19.03 | 265,212 | +0.73(+3.98%) |
Nov 28, 2016 | 18.17 | 18.52 | 17.96 | 18.30 | 222,951 | +0.04(+0.23%) |
Nov 25, 2016 | 18.04 | 18.43 | 17.63 | 18.26 | 81,469 | +0.26(+1.43%) |
Nov 23, 2016 | 18.00 | 18.00 | 18.00 | 0 | +0.30(+1.69%) | |
Nov 22, 2016 | 16.71 | 17.87 | 16.71 | 17.70 | 246,137 | +0.94(+5.63%) |
Nov 21, 2016 | 16.67 | 16.84 | 16.67 | 16.76 | 262,061 | +0.09(+0.51%) |
Nov 18, 2016 | 16.63 | 16.76 | 16.37 | 16.67 | 314,066 | +0.04(+0.26%) |
Nov 17, 2016 | 16.63 | 17.01 | 16.54 | 16.63 | 155,865 | +0.00(+0.00%) |
Nov 16, 2016 | 16.59 | 16.93 | 16.41 | 16.63 | 113,960 | +0.00(+0.00%) |
Nov 15, 2016 | 16.46 | 16.84 | 15.86 | 16.63 | 162,534 | +0.04(+0.26%) |
Nov 14, 2016 | 16.71 | 17.10 | 16.46 | 16.59 | 210,614 | +0.00(+0.00%) |
Nov 11, 2016 | 15.69 | 16.84 | 15.69 | 16.59 | 225,013 | +0.90(+5.74%) |
Nov 10, 2016 | 15.26 | 15.69 | 15.21 | 15.69 | 234,982 | +0.60(+3.98%) |
Nov 09, 2016 | 14.01 | 15.13 | 13.97 | 15.09 | 227,050 | +0.86(+6.02%) |
Nov 08, 2016 | 14.19 | 14.36 | 14.01 | 14.23 | 227,073 | -0.04(-0.30%) |
Nov 07, 2016 | 14.49 | 14.66 | 14.14 | 14.27 | 247,263 | +0.13(+0.91%) |
Nov 04, 2016 | 14.14 | 14.66 | 14.06 | 14.14 | 237,636 | +0.09(+0.61%) |
Nov 03, 2016 | 14.44 | 14.83 | 13.93 | 14.06 | 364,226 | -0.30(-2.09%) |
Nov 02, 2016 | 14.06 | 14.74 | 13.67 | 14.36 | 578,392 | -0.47(-3.18%) |
Nov 01, 2016 | 14.91 | 15.17 | 14.44 | 14.83 | 371,328 | -0.04(-0.29%) |
Oct 31, 2016 | 15.47 | 15.57 | 14.87 | 14.87 | 269,066 | -0.47(-3.07%) |
Oct 28, 2016 | 15.56 | 15.64 | 15.30 | 15.34 | 325,265 | -0.30(-1.92%) |
Oct 27, 2016 | 16.33 | 16.59 | 15.60 | 15.64 | 116,038 | -0.77(-4.70%) |
Oct 26, 2016 | 16.24 | 16.67 | 16.24 | 16.41 | 47,456 | +0.04(+0.26%) |
Oct 25, 2016 | 16.71 | 16.71 | 16.24 | 16.37 | 77,722 | -0.39(-2.30%) |
Oct 24, 2016 | 16.93 | 17.19 | 16.59 | 16.76 | 54,034 | +0.04(+0.26%) |
Oct 21, 2016 | 16.54 | 16.93 | 16.33 | 16.71 | 97,062 | +0.09(+0.52%) |
Oct 20, 2016 | 16.67 | 16.84 | 16.44 | 16.63 | 46,132 | -0.21(-1.27%) |
Oct 19, 2016 | 17.06 | 17.74 | 16.84 | 16.84 | 59,717 | -0.21(-1.26%) |
Oct 18, 2016 | 17.01 | 17.32 | 16.84 | 17.06 | 81,602 | +0.21(+1.27%) |
Oct 17, 2016 | 16.71 | 16.93 | 16.46 | 16.84 | 58,242 | +0.03(+0.15%) |
Oct 14, 2016 | 16.71 | 16.94 | 16.64 | 16.82 | 57,498 | +0.11(+0.67%) |
Oct 13, 2016 | 16.94 | 16.95 | 16.61 | 16.71 | 73,232 | -0.31(-1.81%) |
Oct 12, 2016 | 16.96 | 17.12 | 16.86 | 17.01 | 53,330 | +0.02(+0.10%) |
Oct 11, 2016 | 17.49 | 17.58 | 16.96 | 17.00 | 88,781 | -0.46(-2.65%) |
Oct 10, 2016 | 17.18 | 17.68 | 17.16 | 17.46 | 140,248 | +0.31(+1.80%) |
Oct 07, 2016 | 17.39 | 17.51 | 17.14 | 17.15 | 126,286 | -0.23(-1.33%) |
Oct 06, 2016 | 17.52 | 17.52 | 17.28 | 17.38 | 55,096 | -0.11(-0.64%) |
Oct 05, 2016 | 17.69 | 17.78 | 17.50 | 17.50 | 99,273 | -0.07(-0.39%) |
Oct 04, 2016 | 17.68 | 17.86 | 17.42 | 17.56 | 85,602 | -0.01(-0.05%) |
Oct 03, 2016 | 17.38 | 17.63 | 17.33 | 17.57 | 112,906 | +0.01(+0.05%) |
Sep 30, 2016 | 16.83 | 17.61 | 16.74 | 17.56 | 221,935 | +0.75(+4.49%) |
Sep 29, 2016 | 17.10 | 17.10 | 16.71 | 16.81 | 119,287 | -0.26(-1.51%) |
Sep 28, 2016 | 16.75 | 17.11 | 16.71 | 17.07 | 86,913 | +0.40(+2.42%) |
Sep 27, 2016 | 16.75 | 16.76 | 16.59 | 16.66 | 75,612 | -0.12(-0.71%) |
Sep 26, 2016 | 17.07 | 17.21 | 16.73 | 16.78 | 90,655 | -0.35(-2.05%) |
Sep 23, 2016 | 17.13 | 17.18 | 17.00 | 17.14 | 148,024 | +0.03(+0.15%) |
Sep 22, 2016 | 16.65 | 17.17 | 16.49 | 17.11 | 172,293 | +0.58(+3.53%) |
Sep 21, 2016 | 16.03 | 16.53 | 16.03 | 16.53 | 209,324 | +0.52(+3.27%) |
Sep 20, 2016 | 16.26 | 16.31 | 15.99 | 16.00 | 158,776 | -0.11(-0.69%) |
Sep 19, 2016 | 15.99 | 16.38 | 15.84 | 16.11 | 135,186 | +0.19(+1.18%) |
Sep 16, 2016 | 15.85 | 15.99 | 15.54 | 15.93 | 248,107 | +0.05(+0.32%) |
Sep 15, 2016 | 15.42 | 15.87 | 15.39 | 15.87 | 125,873 | +0.40(+2.60%) |
Sep 14, 2016 | 15.65 | 15.81 | 15.39 | 15.47 | 121,453 | -0.09(-0.55%) |
Sep 13, 2016 | 15.91 | 16.19 | 15.47 | 15.56 | 110,430 | -0.51(-3.15%) |
Sep 12, 2016 | 15.92 | 16.11 | 15.68 | 16.06 | 141,895 | +0.09(+0.59%) |
Sep 09, 2016 | 16.32 | 16.32 | 15.90 | 15.97 | 285,931 | -0.45(-2.77%) |
Sep 08, 2016 | 16.54 | 16.54 | 16.32 | 16.42 | 134,198 | -0.12(-0.73%) |
Sep 07, 2016 | 16.49 | 16.62 | 16.24 | 16.54 | 152,711 | +0.09(+0.57%) |
Sep 06, 2016 | 16.69 | 16.70 | 16.44 | 16.45 | 60,232 | -0.17(-1.03%) |
Sep 02, 2016 | 16.65 | 16.62 | 16.62 | 16.62 | 57,169 | +0.14(+0.83%) |
Sep 01, 2016 | 16.57 | 16.64 | 16.35 | 16.48 | 108,326 | +0.00(+0.00%) |
Aug 31, 2016 | 16.67 | 16.68 | 16.24 | 16.48 | 240,991 | -0.14(-0.82%) |
Aug 30, 2016 | 16.61 | 16.67 | 16.54 | 16.62 | 81,029 | +0.01(+0.05%) |
Aug 29, 2016 | 16.74 | 16.79 | 16.60 | 16.61 | 131,540 | -0.11(-0.66%) |
Aug 26, 2016 | 16.90 | 17.04 | 16.66 | 16.72 | 107,857 | -0.18(-1.06%) |
Aug 25, 2016 | 16.91 | 17.06 | 16.83 | 16.90 | 221,959 | -0.01(-0.05%) |
Aug 24, 2016 | 16.78 | 16.96 | 16.78 | 16.91 | 259,074 | +0.12(+0.71%) |
Aug 23, 2016 | 16.29 | 16.85 | 16.18 | 16.79 | 339,561 | +0.51(+3.14%) |
Aug 22, 2016 | 15.77 | 16.29 | 15.65 | 16.28 | 231,614 | +0.49(+3.13%) |
Aug 19, 2016 | 15.76 | 15.97 | 15.11 | 15.78 | 220,986 | -0.04(-0.27%) |
Aug 18, 2016 | 15.74 | 15.91 | 15.63 | 15.83 | 248,547 | +0.20(+1.25%) |
Aug 17, 2016 | 15.44 | 15.67 | 15.25 | 15.63 | 443,152 | +0.26(+1.72%) |
Aug 16, 2016 | 15.53 | 15.76 | 14.64 | 15.37 | 272,995 | -0.19(-1.20%) |
Aug 15, 2016 | 15.07 | 15.56 | 14.62 | 15.55 | 199,747 | +0.45(+2.99%) |
Aug 12, 2016 | 15.11 | 15.17 | 14.87 | 15.10 | 199,017 | -0.05(-0.34%) |
Aug 11, 2016 | 14.91 | 15.20 | 14.87 | 15.15 | 267,977 | +0.31(+2.07%) |
Aug 10, 2016 | 14.72 | 14.87 | 14.67 | 14.85 | 128,044 | +0.09(+0.64%) |
Aug 09, 2016 | 14.80 | 14.82 | 14.66 | 14.75 | 126,048 | -0.02(-0.12%) |
Aug 08, 2016 | 14.80 | 14.84 | 14.59 | 14.77 | 244,547 | +0.04(+0.29%) |
Aug 05, 2016 | 14.18 | 14.85 | 14.18 | 14.73 | 239,523 | +0.63(+4.47%) |
Aug 04, 2016 | 14.12 | 14.35 | 13.95 | 14.10 | 324,523 | -0.03(-0.24%) |
Aug 03, 2016 | 16.63 | 16.68 | 13.82 | 14.13 | 804,216 | -1.18(-7.68%) |
Aug 02, 2016 | 15.82 | 15.82 | 15.04 | 15.31 | 206,139 | -0.46(-2.92%) |
Aug 01, 2016 | 15.27 | 15.84 | 15.00 | 15.77 | 306,130 | +0.55(+3.64%) |
Jul 29, 2016 | 15.50 | 15.50 | 14.92 | 15.21 | 657,356 | -0.18(-1.16%) |
Jul 28, 2016 | 16.60 | 16.60 | 15.32 | 15.39 | 588,955 | -1.18(-7.14%) |
Jul 27, 2016 | 16.69 | 16.74 | 16.02 | 16.58 | 457,768 | -0.12(-0.71%) |
Jul 26, 2016 | 16.44 | 16.75 | 16.42 | 16.70 | 140,921 | +0.26(+1.55%) |
Jul 25, 2016 | 16.40 | 16.52 | 16.11 | 16.44 | 107,656 | -0.01(-0.05%) |
Jul 22, 2016 | 16.39 | 16.47 | 15.94 | 16.45 | 86,134 | +0.06(+0.36%) |
Jul 21, 2016 | 16.13 | 16.51 | 15.98 | 16.39 | 171,357 | +0.34(+2.12%) |
Jul 20, 2016 | 16.01 | 16.12 | 15.90 | 16.05 | 110,706 | +0.12(+0.75%) |
Jul 19, 2016 | 15.76 | 15.94 | 15.71 | 15.93 | 132,492 | +0.14(+0.86%) |
Jul 18, 2016 | 15.73 | 15.89 | 15.46 | 15.79 | 75,910 | +0.03(+0.16%) |
Jul 15, 2016 | 15.67 | 15.78 | 15.50 | 15.77 | 103,343 | +0.24(+1.54%) |
Jul 14, 2016 | 15.87 | 15.93 | 15.51 | 15.53 | 180,810 | -0.11(-0.71%) |
Jul 13, 2016 | 15.79 | 15.79 | 15.53 | 15.64 | 66,409 | -0.08(-0.49%) |
Jul 12, 2016 | 15.55 | 15.88 | 15.55 | 15.72 | 113,558 | +0.32(+2.05%) |
Jul 11, 2016 | 15.19 | 15.47 | 15.19 | 15.40 | 159,183 | +0.29(+1.92%) |
Jul 08, 2016 | 14.77 | 15.27 | 14.56 | 15.11 | 231,031 | +0.55(+3.80%) |
Jul 07, 2016 | 14.72 | 14.82 | 14.39 | 14.56 | 160,484 | -0.03(-0.23%) |
Jul 05, 2016 | 14.54 | 14.84 | 14.36 | 14.59 | 194,318 | +0.06(+0.41%) |
Jul 01, 2016 | 14.34 | 14.53 | 14.53 | 14.53 | 174,209 | +0.14(+1.01%) |
Jun 30, 2016 | 14.24 | 14.58 | 14.06 | 14.39 | 154,728 | +0.20(+1.44%) |
Jun 29, 2016 | 13.71 | 14.56 | 13.71 | 14.18 | 326,394 | +0.53(+3.87%) |
Jun 28, 2016 | 13.86 | 13.89 | 13.44 | 13.66 | 254,428 | -0.03(-0.25%) |
Jun 27, 2016 | 14.69 | 14.69 | 13.61 | 13.69 | 204,611 | -1.20(-8.07%) |
Jun 24, 2016 | 15.25 | 15.25 | 14.89 | 14.89 | 498,909 | -0.54(-3.48%) |
Jun 23, 2016 | 15.27 | 15.51 | 15.00 | 15.43 | 101,816 | +0.33(+2.20%) |
Jun 22, 2016 | 14.99 | 15.31 | 14.99 | 15.09 | 268,924 | +0.10(+0.68%) |
Jun 21, 2016 | 15.16 | 15.16 | 14.88 | 14.99 | 113,051 | -0.11(-0.73%) |
Jun 20, 2016 | 15.14 | 15.48 | 15.05 | 15.10 | 119,462 | +0.20(+1.37%) |
Jun 17, 2016 | 15.14 | 15.18 | 14.82 | 14.90 | 308,926 | -0.20(-1.30%) |
Jun 16, 2016 | 15.33 | 15.33 | 14.95 | 15.09 | 131,652 | -0.26(-1.66%) |
Jun 15, 2016 | 15.57 | 15.60 | 15.32 | 15.35 | 75,919 | -0.09(-0.61%) |
Jun 14, 2016 | 15.67 | 15.74 | 15.26 | 15.44 | 183,452 | -0.30(-1.89%) |
Jun 13, 2016 | 15.96 | 15.96 | 15.72 | 15.74 | 219,294 | -0.21(-1.33%) |
Jun 10, 2016 | 16.39 | 16.39 | 15.90 | 15.96 | 122,389 | -0.53(-3.20%) |
Jun 09, 2016 | 16.60 | 16.66 | 16.36 | 16.48 | 98,806 | -0.14(-0.82%) |
Jun 08, 2016 | 16.75 | 16.75 | 16.46 | 16.62 | 134,967 | -0.17(-1.01%) |
Jun 07, 2016 | 16.78 | 16.93 | 16.59 | 16.79 | 127,990 | +0.06(+0.35%) |
Jun 06, 2016 | 16.50 | 16.74 | 16.26 | 16.73 | 178,860 | +0.31(+1.91%) |
Jun 03, 2016 | 16.48 | 16.48 | 16.04 | 16.42 | 197,578 | -0.15(-0.92%) |
Jun 02, 2016 | 16.43 | 16.57 | 16.20 | 16.57 | 158,648 | +0.16(+0.98%) |