Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.62 | 16.70 | 15.90 | 16.28 | 374,678 | -0.34(-2.03%) |
May 30, 2017 | 16.54 | 16.79 | 16.41 | 16.62 | 248,175 | -0.04(-0.25%) |
May 26, 2017 | 16.96 | 16.99 | 16.58 | 16.66 | 194,748 | -0.25(-1.50%) |
May 25, 2017 | 16.79 | 17.25 | 16.67 | 16.91 | 462,574 | +0.17(+1.01%) |
May 24, 2017 | 17.04 | 17.29 | 16.54 | 16.75 | 661,076 | -0.30(-1.73%) |
May 23, 2017 | 16.41 | 17.14 | 16.28 | 17.04 | 561,544 | +0.72(+4.39%) |
May 22, 2017 | 16.37 | 16.54 | 16.16 | 16.32 | 325,478 | +0.17(+1.04%) |
May 19, 2017 | 16.11 | 16.41 | 16.07 | 16.16 | 620,895 | +0.21(+1.32%) |
May 18, 2017 | 15.94 | 16.24 | 15.90 | 15.94 | 466,857 | -0.21(-1.31%) |
May 17, 2017 | 16.24 | 16.32 | 16.11 | 16.16 | 421,435 | -0.25(-1.54%) |
May 16, 2017 | 16.49 | 16.58 | 16.32 | 16.41 | 361,877 | +0.00(+0.00%) |
May 15, 2017 | 16.58 | 16.66 | 16.32 | 16.41 | 275,745 | +0.08(+0.52%) |
May 12, 2017 | 16.32 | 16.49 | 16.24 | 16.32 | 475,745 | +0.00(+0.00%) |
May 11, 2017 | 16.45 | 16.70 | 16.07 | 16.32 | 538,451 | -0.17(-1.02%) |
May 10, 2017 | 16.16 | 16.58 | 16.03 | 16.49 | 585,037 | +0.34(+2.09%) |
May 09, 2017 | 15.99 | 16.24 | 15.94 | 16.16 | 704,349 | +0.21(+1.32%) |
May 08, 2017 | 15.69 | 15.99 | 15.65 | 15.94 | 370,603 | +0.13(+0.80%) |
May 05, 2017 | 15.73 | 15.90 | 15.52 | 15.82 | 289,837 | +0.34(+2.18%) |
May 04, 2017 | 15.44 | 15.56 | 15.02 | 15.48 | 361,785 | +0.03(+0.21%) |
May 03, 2017 | 15.74 | 15.74 | 15.41 | 15.45 | 538,381 | -0.42(-2.63%) |
May 02, 2017 | 15.91 | 16.12 | 15.74 | 15.87 | 352,066 | +0.00(+0.00%) |
May 01, 2017 | 15.91 | 16.08 | 15.70 | 15.87 | 352,687 | +0.08(+0.53%) |
Apr 28, 2017 | 15.82 | 15.99 | 15.66 | 15.78 | 627,300 | +0.08(+0.53%) |
Apr 27, 2017 | 15.99 | 16.05 | 15.49 | 15.70 | 476,101 | -0.33(-2.08%) |
Apr 26, 2017 | 15.57 | 16.12 | 15.53 | 16.03 | 609,205 | +0.25(+1.59%) |
Apr 25, 2017 | 16.16 | 16.41 | 15.76 | 15.78 | 609,617 | -0.21(-1.31%) |
Apr 24, 2017 | 15.95 | 16.24 | 15.78 | 15.99 | 495,317 | +0.33(+2.13%) |
Apr 21, 2017 | 15.53 | 15.78 | 15.28 | 15.66 | 503,155 | +0.08(+0.54%) |
Apr 20, 2017 | 14.95 | 15.72 | 14.82 | 15.57 | 941,104 | +0.84(+5.67%) |
Apr 19, 2017 | 15.32 | 15.78 | 14.61 | 14.74 | 834,733 | -0.46(-3.02%) |
Apr 18, 2017 | 15.07 | 15.51 | 14.91 | 15.20 | 656,842 | -0.04(-0.27%) |
Apr 17, 2017 | 15.24 | 15.62 | 14.99 | 15.24 | 698,473 | +0.17(+1.11%) |
Apr 13, 2017 | 15.74 | 15.78 | 15.03 | 15.07 | 959,993 | -0.63(-3.99%) |
Apr 12, 2017 | 16.62 | 16.74 | 15.62 | 15.70 | 681,588 | -1.09(-6.47%) |
Apr 11, 2017 | 16.49 | 17.08 | 16.16 | 16.78 | 715,867 | +0.46(+2.81%) |
Apr 10, 2017 | 17.04 | 17.12 | 16.16 | 16.33 | 785,412 | -0.67(-3.93%) |
Apr 07, 2017 | 16.62 | 17.12 | 16.41 | 16.99 | 815,025 | +0.21(+1.24%) |
Apr 06, 2017 | 16.70 | 17.24 | 16.49 | 16.78 | 837,105 | -0.21(-1.23%) |
Apr 05, 2017 | 17.79 | 18.08 | 16.78 | 16.99 | 497,847 | -0.54(-3.10%) |
Apr 04, 2017 | 17.08 | 17.66 | 17.08 | 17.54 | 393,838 | +0.46(+2.69%) |
Apr 03, 2017 | 17.24 | 17.41 | 16.70 | 17.08 | 391,978 | -0.17(-0.97%) |
Mar 31, 2017 | 16.99 | 17.29 | 16.58 | 17.24 | 705,755 | +0.29(+1.72%) |
Mar 30, 2017 | 16.91 | 17.08 | 16.83 | 16.95 | 372,666 | -0.04(-0.25%) |
Mar 29, 2017 | 17.24 | 17.37 | 16.83 | 16.99 | 380,051 | -0.33(-1.93%) |
Mar 28, 2017 | 17.08 | 17.45 | 16.74 | 17.33 | 346,921 | +0.29(+1.72%) |
Mar 27, 2017 | 16.41 | 17.04 | 16.08 | 17.04 | 663,020 | +0.54(+3.29%) |
Mar 24, 2017 | 17.12 | 17.45 | 16.49 | 16.49 | 477,893 | -0.63(-3.66%) |
Mar 23, 2017 | 17.33 | 17.52 | 16.87 | 17.12 | 323,665 | -0.13(-0.73%) |
Mar 22, 2017 | 17.24 | 17.66 | 16.87 | 17.24 | 520,184 | +0.33(+1.98%) |
Mar 21, 2017 | 18.16 | 18.25 | 16.87 | 16.91 | 738,085 | -1.25(-6.90%) |
Mar 20, 2017 | 18.33 | 18.33 | 17.95 | 18.16 | 269,599 | -0.13(-0.69%) |
Mar 17, 2017 | 18.33 | 18.75 | 18.29 | 18.29 | 619,410 | +0.00(+0.00%) |
Mar 16, 2017 | 19.33 | 19.33 | 18.25 | 18.29 | 508,603 | -0.75(-3.95%) |
Mar 15, 2017 | 17.95 | 19.29 | 17.95 | 19.04 | 861,713 | +1.42(+8.06%) |
Mar 14, 2017 | 17.70 | 17.91 | 17.45 | 17.62 | 356,403 | -0.33(-1.86%) |
Mar 13, 2017 | 17.62 | 18.00 | 17.49 | 17.95 | 508,564 | +0.54(+3.12%) |
Mar 10, 2017 | 17.58 | 17.58 | 17.04 | 17.41 | 364,238 | +0.08(+0.48%) |
Mar 09, 2017 | 17.79 | 17.95 | 17.20 | 17.33 | 591,111 | -0.50(-2.81%) |
Mar 08, 2017 | 18.58 | 18.66 | 17.79 | 17.83 | 519,849 | -0.63(-3.39%) |
Mar 07, 2017 | 19.21 | 19.37 | 18.46 | 18.46 | 393,576 | -0.75(-3.91%) |
Mar 06, 2017 | 19.58 | 19.67 | 19.12 | 19.21 | 550,656 | -0.54(-2.75%) |
Mar 03, 2017 | 19.96 | 20.17 | 19.42 | 19.75 | 646,320 | -0.04(-0.21%) |
Mar 02, 2017 | 20.50 | 20.58 | 19.46 | 19.79 | 521,943 | -0.84(-4.05%) |
Mar 01, 2017 | 20.25 | 20.88 | 20.25 | 20.63 | 521,215 | +0.75(+3.78%) |
Feb 28, 2017 | 20.21 | 20.50 | 19.71 | 19.87 | 524,146 | -0.38(-1.86%) |
Feb 27, 2017 | 20.13 | 20.63 | 19.92 | 20.25 | 482,294 | +0.00(+0.00%) |
Feb 24, 2017 | 20.25 | 20.71 | 19.85 | 20.25 | 564,065 | -0.21(-1.02%) |
Feb 23, 2017 | 21.59 | 21.75 | 20.33 | 20.46 | 424,606 | -1.04(-4.85%) |
Feb 22, 2017 | 22.21 | 22.21 | 21.21 | 21.50 | 478,078 | -0.84(-3.74%) |
Feb 21, 2017 | 22.59 | 22.76 | 22.13 | 22.34 | 492,571 | +0.08(+0.38%) |
Feb 17, 2017 | 22.25 | 22.25 | 22.25 | 0 | -0.50(-2.20%) | |
Feb 16, 2017 | 22.46 | 22.80 | 22.21 | 22.76 | 597,916 | +0.27(+1.21%) |
Feb 15, 2017 | 21.46 | 22.63 | 21.42 | 22.48 | 778,003 | +1.02(+4.77%) |
Feb 14, 2017 | 21.34 | 21.63 | 21.13 | 21.46 | 553,594 | +0.08(+0.39%) |
Feb 13, 2017 | 21.21 | 21.67 | 21.17 | 21.38 | 463,335 | +0.46(+2.20%) |
Feb 10, 2017 | 21.09 | 21.29 | 20.88 | 20.92 | 586,836 | +0.21(+1.01%) |
Feb 09, 2017 | 19.75 | 20.81 | 19.75 | 20.71 | 705,130 | +0.96(+4.86%) |
Feb 08, 2017 | 19.71 | 20.08 | 19.46 | 19.75 | 489,358 | +0.04(+0.21%) |
Feb 07, 2017 | 19.92 | 20.17 | 19.50 | 19.71 | 355,149 | -0.17(-0.84%) |
Feb 06, 2017 | 19.83 | 20.04 | 19.58 | 19.87 | 372,473 | +0.13(+0.63%) |
Feb 03, 2017 | 19.54 | 19.96 | 19.33 | 19.75 | 330,284 | +0.21(+1.07%) |
Feb 02, 2017 | 19.46 | 19.58 | 19.25 | 19.54 | 382,138 | +0.20(+1.03%) |
Feb 01, 2017 | 19.80 | 20.17 | 19.22 | 19.34 | 512,098 | -0.25(-1.27%) |
Jan 31, 2017 | 19.80 | 19.88 | 19.30 | 19.59 | 475,632 | -0.08(-0.42%) |
Jan 30, 2017 | 20.00 | 20.05 | 19.22 | 19.67 | 431,926 | -0.50(-2.46%) |
Jan 27, 2017 | 19.76 | 20.21 | 19.59 | 20.17 | 532,960 | +0.41(+2.10%) |
Jan 26, 2017 | 19.63 | 19.92 | 19.43 | 19.76 | 478,007 | +0.08(+0.42%) |
Jan 25, 2017 | 19.72 | 19.79 | 18.97 | 19.67 | 589,698 | -0.04(-0.21%) |
Jan 24, 2017 | 19.55 | 19.84 | 19.22 | 19.72 | 536,020 | +0.46(+2.37%) |
Jan 23, 2017 | 19.14 | 19.32 | 18.72 | 19.26 | 442,569 | +0.33(+1.75%) |
Jan 20, 2017 | 18.93 | 19.14 | 18.68 | 18.93 | 535,862 | +0.08(+0.44%) |
Jan 19, 2017 | 19.51 | 19.64 | 18.85 | 18.85 | 847,768 | -0.83(-4.21%) |
Jan 18, 2017 | 18.72 | 19.72 | 18.72 | 19.67 | 742,751 | +0.58(+3.04%) |
Jan 17, 2017 | 19.67 | 19.80 | 18.97 | 19.09 | 396,356 | -0.54(-2.74%) |
Jan 13, 2017 | 19.63 | 19.63 | 19.63 | 0 | -0.04(-0.21%) | |
Jan 12, 2017 | 20.05 | 20.25 | 19.22 | 19.67 | 809,718 | -0.66(-3.26%) |
Jan 11, 2017 | 20.58 | 20.61 | 19.92 | 20.34 | 603,067 | -0.41(-2.00%) |
Jan 10, 2017 | 19.76 | 20.92 | 19.63 | 20.75 | 949,519 | +1.20(+6.14%) |
Jan 09, 2017 | 19.80 | 20.05 | 19.43 | 19.55 | 751,501 | -0.23(-1.15%) |
Jan 06, 2017 | 20.87 | 20.96 | 19.67 | 19.78 | 1,200,996 | -1.14(-5.45%) |
Jan 05, 2017 | 21.99 | 22.28 | 20.87 | 20.92 | 622,751 | -1.45(-6.48%) |
Jan 04, 2017 | 21.66 | 22.53 | 21.21 | 22.37 | 910,270 | +0.70(+3.25%) |
Jan 03, 2017 | 21.74 | 22.08 | 21.45 | 21.66 | 698,507 | +0.37(+1.75%) |
Dec 30, 2016 | 21.29 | 21.29 | 21.29 | 0 | -0.62(-2.84%) | |
Dec 29, 2016 | 22.16 | 22.50 | 21.83 | 21.91 | 317,892 | -0.21(-0.94%) |
Dec 28, 2016 | 22.78 | 22.90 | 21.99 | 22.12 | 361,340 | -0.54(-2.38%) |
Dec 27, 2016 | 21.16 | 22.78 | 21.16 | 22.66 | 359,744 | +0.54(+2.43%) |
Dec 23, 2016 | 22.12 | 22.12 | 22.12 | 0 | -0.08(-0.37%) | |
Dec 22, 2016 | 22.95 | 23.07 | 22.20 | 22.20 | 499,838 | -0.70(-3.07%) |
Dec 21, 2016 | 23.19 | 23.44 | 22.82 | 22.90 | 325,040 | -0.29(-1.25%) |
Dec 20, 2016 | 22.78 | 23.40 | 22.57 | 23.19 | 279,307 | +0.12(+0.54%) |
Dec 19, 2016 | 22.82 | 23.53 | 22.82 | 23.07 | 343,750 | -0.04(-0.18%) |
Dec 16, 2016 | 23.77 | 23.90 | 22.86 | 23.11 | 1,359,218 | -0.70(-2.96%) |
Dec 15, 2016 | 23.36 | 24.02 | 22.90 | 23.82 | 501,597 | +0.12(+0.52%) |
Dec 14, 2016 | 23.53 | 24.27 | 23.24 | 23.69 | 385,718 | +0.04(+0.18%) |
Dec 13, 2016 | 24.15 | 24.60 | 23.28 | 23.65 | 637,795 | -0.46(-1.89%) |
Dec 12, 2016 | 24.06 | 24.23 | 23.90 | 24.11 | 492,001 | +0.04(+0.17%) |
Dec 09, 2016 | 24.60 | 24.71 | 23.82 | 24.06 | 522,216 | -0.62(-2.52%) |
Dec 08, 2016 | 24.98 | 25.22 | 24.40 | 24.69 | 718,810 | -0.17(-0.67%) |
Dec 07, 2016 | 24.60 | 25.06 | 24.31 | 24.85 | 524,395 | +0.17(+0.67%) |
Dec 06, 2016 | 25.02 | 25.35 | 24.20 | 24.69 | 465,807 | -0.33(-1.32%) |
Dec 05, 2016 | 24.56 | 25.08 | 24.56 | 25.02 | 516,461 | +0.99(+4.14%) |
Dec 02, 2016 | 23.44 | 24.19 | 23.36 | 24.02 | 436,274 | +0.46(+1.93%) |
Dec 01, 2016 | 23.24 | 23.69 | 23.07 | 23.57 | 728,463 | +0.46(+1.97%) |
Nov 30, 2016 | 23.53 | 23.86 | 23.07 | 23.11 | 527,139 | -0.12(-0.53%) |
Nov 29, 2016 | 23.53 | 23.69 | 22.99 | 23.24 | 576,963 | -0.66(-2.77%) |
Nov 28, 2016 | 24.48 | 24.56 | 23.69 | 23.90 | 452,632 | -0.66(-2.70%) |
Nov 25, 2016 | 24.85 | 24.85 | 24.44 | 24.56 | 187,280 | -0.12(-0.50%) |
Nov 23, 2016 | 24.69 | 24.69 | 24.69 | 0 | -0.08(-0.33%) | |
Nov 22, 2016 | 23.36 | 25.12 | 23.36 | 24.77 | 1,128,368 | +1.70(+7.36%) |
Nov 21, 2016 | 22.78 | 23.11 | 22.70 | 23.07 | 614,758 | +0.70(+3.15%) |
Nov 18, 2016 | 22.53 | 22.78 | 22.08 | 22.37 | 561,498 | -0.21(-0.92%) |
Nov 17, 2016 | 22.41 | 22.86 | 22.12 | 22.57 | 403,078 | +0.08(+0.37%) |
Nov 16, 2016 | 22.86 | 23.12 | 22.08 | 22.49 | 458,459 | -0.62(-2.69%) |
Nov 15, 2016 | 22.99 | 23.28 | 22.66 | 23.11 | 530,064 | -0.08(-0.36%) |
Nov 14, 2016 | 23.15 | 23.53 | 22.61 | 23.19 | 781,403 | +0.33(+1.45%) |
Nov 11, 2016 | 22.32 | 23.03 | 21.62 | 22.86 | 628,217 | +0.54(+2.41%) |
Nov 10, 2016 | 22.28 | 22.95 | 21.95 | 22.32 | 1,004,023 | +0.41(+1.89%) |
Nov 09, 2016 | 20.79 | 22.16 | 20.58 | 21.91 | 876,057 | +1.37(+6.65%) |
Nov 08, 2016 | 20.25 | 20.83 | 19.92 | 20.54 | 481,403 | +0.29(+1.43%) |
Nov 07, 2016 | 20.25 | 20.58 | 20.17 | 20.25 | 599,776 | +0.41(+2.09%) |
Nov 04, 2016 | 19.47 | 20.46 | 19.36 | 19.84 | 690,614 | +0.33(+1.70%) |
Nov 03, 2016 | 19.22 | 19.72 | 19.22 | 19.51 | 328,287 | +0.28(+1.45%) |
Nov 02, 2016 | 19.23 | 19.64 | 19.11 | 19.23 | 392,876 | -0.12(-0.64%) |
Nov 01, 2016 | 20.05 | 20.30 | 19.23 | 19.35 | 438,402 | -0.49(-2.48%) |
Oct 31, 2016 | 19.31 | 19.89 | 19.06 | 19.84 | 625,205 | +0.62(+3.21%) |
Oct 28, 2016 | 19.27 | 19.68 | 19.15 | 19.23 | 464,349 | -0.08(-0.43%) |
Oct 27, 2016 | 19.72 | 19.93 | 19.27 | 19.31 | 703,015 | -0.49(-2.49%) |
Oct 26, 2016 | 19.76 | 19.93 | 19.43 | 19.80 | 659,535 | +0.00(+0.00%) |
Oct 25, 2016 | 19.52 | 20.54 | 19.35 | 19.80 | 980,006 | +0.58(+2.99%) |
Oct 24, 2016 | 19.27 | 19.72 | 19.15 | 19.23 | 634,742 | +0.12(+0.64%) |
Oct 21, 2016 | 18.49 | 19.23 | 18.32 | 19.11 | 468,561 | +0.45(+2.42%) |
Oct 20, 2016 | 18.20 | 18.90 | 17.95 | 18.65 | 435,793 | +0.29(+1.57%) |
Oct 19, 2016 | 17.87 | 18.53 | 17.83 | 18.37 | 438,174 | +0.49(+2.76%) |
Oct 18, 2016 | 17.83 | 18.00 | 17.54 | 17.87 | 209,680 | +0.37(+2.11%) |
Oct 17, 2016 | 17.09 | 17.87 | 16.64 | 17.50 | 267,660 | +0.37(+2.16%) |
Oct 14, 2016 | 17.26 | 17.46 | 16.99 | 17.13 | 302,811 | -0.04(-0.24%) |
Oct 13, 2016 | 17.30 | 17.34 | 16.80 | 17.17 | 256,341 | -0.45(-2.56%) |
Oct 12, 2016 | 17.17 | 17.67 | 16.97 | 17.63 | 251,611 | +0.53(+3.13%) |
Oct 11, 2016 | 17.38 | 17.50 | 16.76 | 17.09 | 402,170 | -0.41(-2.35%) |
Oct 10, 2016 | 17.26 | 17.79 | 17.26 | 17.50 | 299,846 | +0.27(+1.57%) |
Oct 07, 2016 | 17.58 | 17.58 | 16.99 | 17.23 | 301,705 | -0.18(-1.04%) |
Oct 06, 2016 | 17.04 | 17.51 | 17.04 | 17.41 | 247,488 | +0.12(+0.71%) |
Oct 05, 2016 | 17.36 | 17.37 | 16.99 | 17.29 | 264,551 | +0.12(+0.67%) |
Oct 04, 2016 | 17.18 | 17.43 | 16.96 | 17.17 | 607,668 | +0.08(+0.48%) |
Oct 03, 2016 | 17.26 | 17.37 | 16.86 | 17.09 | 366,864 | -0.08(-0.48%) |
Sep 30, 2016 | 17.38 | 17.38 | 16.96 | 17.17 | 686,487 | -0.02(-0.10%) |
Sep 29, 2016 | 17.27 | 17.74 | 16.99 | 17.19 | 777,030 | +0.12(+0.67%) |
Sep 28, 2016 | 16.09 | 17.08 | 16.09 | 17.08 | 499,204 | +0.95(+5.86%) |
Sep 27, 2016 | 15.95 | 16.34 | 15.95 | 16.13 | 483,997 | +0.05(+0.31%) |
Sep 26, 2016 | 16.11 | 16.41 | 16.07 | 16.08 | 281,881 | -0.12(-0.76%) |
Sep 23, 2016 | 16.18 | 16.41 | 16.03 | 16.20 | 287,455 | -0.05(-0.30%) |
Sep 22, 2016 | 15.93 | 16.49 | 15.86 | 16.25 | 511,807 | +0.59(+3.78%) |
Sep 21, 2016 | 15.36 | 15.70 | 15.18 | 15.66 | 479,078 | +0.47(+3.08%) |
Sep 20, 2016 | 15.37 | 15.40 | 15.07 | 15.19 | 369,163 | -0.07(-0.43%) |
Sep 19, 2016 | 14.91 | 15.60 | 14.74 | 15.26 | 464,199 | +0.56(+3.80%) |
Sep 16, 2016 | 14.54 | 14.95 | 14.32 | 14.70 | 2,600,297 | +0.07(+0.51%) |
Sep 15, 2016 | 14.49 | 14.63 | 14.28 | 14.63 | 333,083 | +0.15(+1.02%) |
Sep 14, 2016 | 14.53 | 14.77 | 14.35 | 14.48 | 355,610 | -0.02(-0.11%) |
Sep 13, 2016 | 14.92 | 14.92 | 14.22 | 14.50 | 549,735 | -0.68(-4.49%) |
Sep 12, 2016 | 14.69 | 15.18 | 14.54 | 15.18 | 425,424 | +0.30(+2.04%) |
Sep 09, 2016 | 15.83 | 15.83 | 14.87 | 14.87 | 442,488 | -1.16(-7.23%) |
Sep 08, 2016 | 16.11 | 16.12 | 15.69 | 16.03 | 460,911 | -0.05(-0.31%) |
Sep 07, 2016 | 16.02 | 16.11 | 15.73 | 16.08 | 528,907 | -0.11(-0.66%) |
Sep 06, 2016 | 16.02 | 16.22 | 15.81 | 16.19 | 433,061 | +0.38(+2.39%) |
Sep 02, 2016 | 16.02 | 15.81 | 15.81 | 15.81 | 270,162 | +0.03(+0.21%) |
Sep 01, 2016 | 15.42 | 15.78 | 15.19 | 15.78 | 334,024 | +0.35(+2.24%) |
Aug 31, 2016 | 15.17 | 15.51 | 15.12 | 15.43 | 285,831 | +0.12(+0.75%) |
Aug 30, 2016 | 15.61 | 15.71 | 15.13 | 15.32 | 331,742 | -0.35(-2.20%) |
Aug 29, 2016 | 15.48 | 15.68 | 15.36 | 15.66 | 322,512 | +0.14(+0.90%) |
Aug 26, 2016 | 15.70 | 16.11 | 15.33 | 15.52 | 329,891 | -0.03(-0.21%) |
Aug 25, 2016 | 15.17 | 15.60 | 15.12 | 15.56 | 259,426 | +0.33(+2.16%) |
Aug 24, 2016 | 15.47 | 15.47 | 14.97 | 15.23 | 308,131 | -0.35(-2.22%) |
Aug 23, 2016 | 15.55 | 15.85 | 15.43 | 15.57 | 225,186 | +0.16(+1.01%) |
Aug 22, 2016 | 15.11 | 15.42 | 14.81 | 15.42 | 380,723 | +0.16(+1.08%) |
Aug 19, 2016 | 15.51 | 15.60 | 15.01 | 15.25 | 501,764 | -0.40(-2.57%) |
Aug 18, 2016 | 15.53 | 15.67 | 15.41 | 15.65 | 188,752 | +0.22(+1.44%) |
Aug 17, 2016 | 15.47 | 15.58 | 15.22 | 15.43 | 205,550 | -0.09(-0.58%) |
Aug 16, 2016 | 15.68 | 15.75 | 15.45 | 15.52 | 251,109 | -0.15(-0.94%) |
Aug 15, 2016 | 15.06 | 15.70 | 15.02 | 15.67 | 426,812 | +0.71(+4.78%) |
Aug 12, 2016 | 15.58 | 15.60 | 14.84 | 14.96 | 376,140 | -0.58(-3.70%) |
Aug 11, 2016 | 15.33 | 15.62 | 15.03 | 15.53 | 348,352 | +0.32(+2.11%) |
Aug 10, 2016 | 15.42 | 15.47 | 15.15 | 15.21 | 190,881 | -0.12(-0.80%) |
Aug 09, 2016 | 15.86 | 16.02 | 15.27 | 15.33 | 329,725 | -0.58(-3.62%) |
Aug 08, 2016 | 15.86 | 16.06 | 15.78 | 15.91 | 307,902 | +0.11(+0.68%) |
Aug 05, 2016 | 15.59 | 15.81 | 15.46 | 15.80 | 236,729 | +0.23(+1.48%) |
Aug 04, 2016 | 15.47 | 15.65 | 15.38 | 15.57 | 258,389 | +0.06(+0.41%) |
Aug 03, 2016 | 15.39 | 15.54 | 15.09 | 15.51 | 319,131 | +0.02(+0.16%) |
Aug 02, 2016 | 15.73 | 15.75 | 15.22 | 15.48 | 332,698 | -0.17(-1.09%) |
Aug 01, 2016 | 15.85 | 15.93 | 15.50 | 15.65 | 329,822 | -0.20(-1.28%) |
Jul 29, 2016 | 15.89 | 16.54 | 15.64 | 15.86 | 324,268 | -0.02(-0.10%) |
Jul 28, 2016 | 15.96 | 16.00 | 15.62 | 15.87 | 221,130 | +0.00(+0.00%) |
Jul 27, 2016 | 16.03 | 16.39 | 15.51 | 15.87 | 554,452 | -0.02(-0.10%) |
Jul 26, 2016 | 15.15 | 15.92 | 15.11 | 15.89 | 492,493 | +0.69(+4.55%) |
Jul 25, 2016 | 15.24 | 15.31 | 15.01 | 15.20 | 360,138 | -0.11(-0.69%) |
Jul 22, 2016 | 15.62 | 15.80 | 15.12 | 15.30 | 365,917 | -0.32(-2.03%) |
Jul 21, 2016 | 15.57 | 16.30 | 15.49 | 15.62 | 441,949 | +0.22(+1.43%) |
Jul 20, 2016 | 15.40 | 15.63 | 14.93 | 15.40 | 402,827 | -0.11(-0.73%) |
Jul 19, 2016 | 16.16 | 16.18 | 15.30 | 15.52 | 566,377 | -0.84(-5.12%) |
Jul 18, 2016 | 16.18 | 16.44 | 16.05 | 16.35 | 580,175 | -0.15(-0.94%) |
Jul 15, 2016 | 16.35 | 16.51 | 16.21 | 16.51 | 265,672 | +0.15(+0.95%) |
Jul 14, 2016 | 16.41 | 16.80 | 16.13 | 16.35 | 445,323 | -0.07(-0.40%) |
Jul 13, 2016 | 16.37 | 16.57 | 16.13 | 16.42 | 367,730 | +0.17(+1.05%) |
Jul 12, 2016 | 16.12 | 16.45 | 16.00 | 16.25 | 634,349 | +0.40(+2.52%) |
Jul 11, 2016 | 15.34 | 15.91 | 15.19 | 15.85 | 616,340 | +0.70(+4.62%) |
Jul 08, 2016 | 14.67 | 14.46 | 14.46 | 15.15 | 444,727 | +0.69(+4.78%) |
Jul 07, 2016 | 14.87 | 15.04 | 14.36 | 14.46 | 418,091 | +0.13(+0.91%) |
Jul 05, 2016 | 14.30 | 14.62 | 14.18 | 14.33 | 566,268 | -0.04(-0.28%) |
Jul 01, 2016 | 14.27 | 14.37 | 14.37 | 14.37 | 858,605 | +0.05(+0.34%) |
Jun 30, 2016 | 13.51 | 14.60 | 12.95 | 14.32 | 1,405,563 | +1.53(+11.96%) |
Jun 29, 2016 | 12.81 | 12.93 | 12.65 | 12.79 | 446,432 | +0.24(+1.88%) |
Jun 28, 2016 | 12.51 | 12.67 | 12.34 | 12.55 | 435,026 | +0.29(+2.39%) |
Jun 27, 2016 | 12.41 | 12.48 | 12.07 | 12.26 | 933,864 | -0.34(-2.71%) |
Jun 24, 2016 | 12.98 | 13.18 | 12.42 | 12.60 | 591,379 | -0.81(-6.06%) |
Jun 23, 2016 | 13.54 | 13.75 | 13.21 | 13.42 | 450,755 | +0.21(+1.60%) |
Jun 22, 2016 | 13.74 | 13.82 | 12.99 | 13.21 | 466,902 | -0.43(-3.16%) |
Jun 21, 2016 | 14.27 | 14.27 | 13.27 | 13.64 | 550,787 | -0.72(-5.04%) |
Jun 20, 2016 | 13.85 | 14.40 | 13.82 | 14.36 | 448,037 | +0.71(+5.18%) |
Jun 17, 2016 | 13.51 | 13.91 | 13.45 | 13.65 | 845,882 | +0.08(+0.60%) |
Jun 16, 2016 | 13.29 | 13.60 | 13.06 | 13.57 | 501,537 | +0.12(+0.91%) |
Jun 15, 2016 | 13.29 | 13.81 | 13.19 | 13.45 | 381,162 | +0.32(+2.42%) |
Jun 14, 2016 | 13.25 | 13.51 | 12.99 | 13.13 | 374,947 | -0.19(-1.41%) |
Jun 13, 2016 | 13.51 | 13.65 | 13.28 | 13.32 | 364,374 | -0.13(-0.97%) |
Jun 10, 2016 | 13.61 | 13.69 | 13.35 | 13.45 | 329,914 | -0.41(-2.94%) |
Jun 09, 2016 | 14.10 | 14.12 | 13.47 | 13.86 | 473,807 | -0.58(-4.00%) |
Jun 08, 2016 | 14.09 | 14.53 | 13.95 | 14.43 | 599,324 | +0.60(+4.35%) |
Jun 07, 2016 | 13.67 | 14.10 | 13.58 | 13.83 | 416,256 | +0.05(+0.35%) |
Jun 06, 2016 | 13.72 | 13.93 | 13.40 | 13.78 | 415,428 | +0.16(+1.19%) |
Jun 03, 2016 | 13.38 | 13.63 | 13.11 | 13.62 | 483,918 | +0.40(+3.02%) |
Jun 02, 2016 | 12.96 | 13.25 | 12.81 | 13.22 | 451,868 | +0.19(+1.44%) |