Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.85 | 22.75 | 21.05 | 22.65 | 986,552 | +0.85(+3.90%) |
Jan 30, 2017 | 24.50 | 24.70 | 21.55 | 21.80 | 1,421,437 | -1.50(-6.44%) |
Jan 27, 2017 | 23.25 | 23.60 | 22.90 | 23.30 | 405,011 | +0.10(+0.43%) |
Jan 26, 2017 | 23.70 | 23.85 | 23.05 | 23.20 | 596,856 | -0.65(-2.73%) |
Jan 25, 2017 | 24.15 | 24.27 | 23.55 | 23.85 | 490,352 | -0.05(-0.21%) |
Jan 24, 2017 | 24.20 | 24.35 | 23.10 | 23.90 | 588,838 | -0.20(-0.83%) |
Jan 23, 2017 | 25.50 | 25.65 | 23.88 | 24.10 | 757,581 | -1.50(-5.86%) |
Jan 20, 2017 | 24.75 | 25.70 | 24.60 | 25.60 | 720,627 | +1.00(+4.07%) |
Jan 19, 2017 | 24.90 | 25.05 | 24.25 | 24.60 | 459,607 | -0.35(-1.40%) |
Jan 18, 2017 | 24.95 | 25.30 | 23.85 | 24.95 | 782,638 | +1.30(+5.50%) |
Jan 17, 2017 | 25.10 | 25.40 | 23.60 | 23.65 | 908,320 | -1.85(-7.25%) |
Jan 13, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.80(+3.24%) | |
Jan 12, 2017 | 23.70 | 25.25 | 23.45 | 24.70 | 719,318 | +0.75(+3.13%) |
Jan 11, 2017 | 23.90 | 24.25 | 22.75 | 23.95 | 1,073,271 | +0.05(+0.21%) |
Jan 10, 2017 | 23.90 | 23.98 | 22.80 | 23.90 | 381,358 | +0.10(+0.42%) |
Jan 09, 2017 | 23.95 | 23.95 | 23.25 | 23.80 | 440,966 | +0.20(+0.85%) |
Jan 06, 2017 | 22.85 | 23.75 | 22.78 | 23.60 | 467,863 | +0.85(+3.74%) |
Jan 05, 2017 | 22.95 | 23.00 | 22.05 | 22.75 | 416,932 | -0.15(-0.66%) |
Jan 04, 2017 | 21.35 | 23.00 | 21.35 | 22.90 | 584,050 | +1.60(+7.51%) |
Jan 03, 2017 | 21.50 | 22.10 | 20.95 | 21.30 | 410,343 | -0.10(-0.47%) |
Dec 30, 2016 | 21.40 | 21.40 | 21.40 | 0 | -0.35(-1.61%) | |
Dec 29, 2016 | 20.85 | 21.80 | 20.85 | 21.75 | 402,228 | +0.90(+4.32%) |
Dec 28, 2016 | 20.40 | 20.90 | 20.25 | 20.85 | 387,400 | +0.60(+2.96%) |
Dec 27, 2016 | 20.90 | 21.32 | 20.25 | 20.25 | 288,256 | -0.55(-2.64%) |
Dec 23, 2016 | 20.80 | 20.80 | 20.80 | 0 | +1.30(+6.67%) | |
Dec 22, 2016 | 19.95 | 20.25 | 19.25 | 19.50 | 301,323 | -0.30(-1.52%) |
Dec 21, 2016 | 20.25 | 20.40 | 19.60 | 19.80 | 315,517 | -0.30(-1.49%) |
Dec 20, 2016 | 20.25 | 20.50 | 20.05 | 20.10 | 293,941 | +0.05(+0.25%) |
Dec 19, 2016 | 20.60 | 21.25 | 19.90 | 20.05 | 311,821 | -0.40(-1.96%) |
Dec 16, 2016 | 21.20 | 21.70 | 20.25 | 20.45 | 596,989 | -0.70(-3.31%) |
Dec 15, 2016 | 20.45 | 21.15 | 19.95 | 21.15 | 371,496 | +0.80(+3.93%) |
Dec 14, 2016 | 20.65 | 21.00 | 19.80 | 20.35 | 388,379 | -0.30(-1.45%) |
Dec 13, 2016 | 21.45 | 21.65 | 20.45 | 20.65 | 303,416 | -0.55(-2.59%) |
Dec 12, 2016 | 22.05 | 22.25 | 21.00 | 21.20 | 368,059 | -1.15(-5.15%) |
Dec 09, 2016 | 22.70 | 23.25 | 22.15 | 22.35 | 256,327 | -0.20(-0.89%) |
Dec 08, 2016 | 22.05 | 22.55 | 21.40 | 22.55 | 417,544 | +0.25(+1.12%) |
Dec 07, 2016 | 22.20 | 22.40 | 21.43 | 22.30 | 477,920 | -0.35(-1.55%) |
Dec 06, 2016 | 22.30 | 22.80 | 22.00 | 22.65 | 337,520 | +0.40(+1.80%) |
Dec 05, 2016 | 21.55 | 22.30 | 21.10 | 22.25 | 377,370 | +1.00(+4.71%) |
Dec 02, 2016 | 20.75 | 21.45 | 20.65 | 21.25 | 266,073 | +0.70(+3.41%) |
Dec 01, 2016 | 22.25 | 22.45 | 20.40 | 20.55 | 542,660 | -1.60(-7.22%) |
Nov 30, 2016 | 23.15 | 23.40 | 22.10 | 22.15 | 323,716 | -0.75(-3.28%) |
Nov 29, 2016 | 22.80 | 23.20 | 22.50 | 22.90 | 318,912 | +0.30(+1.33%) |
Nov 28, 2016 | 23.40 | 23.40 | 22.60 | 22.60 | 361,538 | -0.80(-3.42%) |
Nov 25, 2016 | 23.20 | 23.40 | 22.60 | 23.40 | 153,177 | +0.40(+1.74%) |
Nov 23, 2016 | 23.00 | 23.00 | 23.00 | 0 | +1.10(+5.02%) | |
Nov 22, 2016 | 23.25 | 23.30 | 21.32 | 21.90 | 827,749 | -1.15(-4.99%) |
Nov 21, 2016 | 23.25 | 23.25 | 22.52 | 23.05 | 326,360 | -0.05(-0.22%) |
Nov 18, 2016 | 22.65 | 23.23 | 22.30 | 23.10 | 487,496 | +0.60(+2.67%) |
Nov 17, 2016 | 22.05 | 22.55 | 21.80 | 22.50 | 440,926 | +0.60(+2.74%) |
Nov 16, 2016 | 22.45 | 22.85 | 21.77 | 21.90 | 470,841 | -0.90(-3.95%) |
Nov 15, 2016 | 21.60 | 22.90 | 21.30 | 22.80 | 599,726 | +1.10(+5.07%) |
Nov 14, 2016 | 22.50 | 22.50 | 21.54 | 21.70 | 1,031,266 | -0.85(-3.77%) |
Nov 11, 2016 | 21.05 | 22.60 | 20.50 | 22.55 | 905,429 | +1.40(+6.62%) |
Nov 10, 2016 | 20.15 | 21.05 | 19.75 | 21.15 | 1,502,907 | +1.15(+5.75%) |
Nov 09, 2016 | 17.50 | 19.98 | 17.20 | 20.00 | 3,232,107 | +4.10(+25.79%) |
Nov 08, 2016 | 16.25 | 16.50 | 15.70 | 15.90 | 599,311 | -0.25(-1.55%) |
Nov 07, 2016 | 16.50 | 16.65 | 16.02 | 16.15 | 645,798 | +0.10(+0.62%) |
Nov 04, 2016 | 15.70 | 16.68 | 15.70 | 16.05 | 500,444 | +0.45(+2.88%) |
Nov 03, 2016 | 16.45 | 16.65 | 15.60 | 15.60 | 692,933 | -0.85(-5.17%) |
Nov 02, 2016 | 16.60 | 16.90 | 16.40 | 16.45 | 487,922 | -0.30(-1.79%) |
Nov 01, 2016 | 16.65 | 17.10 | 16.55 | 16.75 | 428,803 | +0.20(+1.21%) |
Oct 31, 2016 | 16.70 | 17.15 | 16.40 | 16.55 | 486,292 | -0.15(-0.90%) |
Oct 28, 2016 | 16.30 | 17.15 | 16.05 | 16.70 | 667,535 | +0.30(+1.83%) |
Oct 27, 2016 | 17.15 | 17.25 | 16.32 | 16.40 | 361,433 | -0.55(-3.24%) |
Oct 26, 2016 | 16.85 | 17.35 | 16.56 | 16.95 | 436,996 | +0.15(+0.89%) |
Oct 25, 2016 | 17.00 | 17.45 | 16.70 | 16.80 | 369,490 | -0.25(-1.47%) |
Oct 24, 2016 | 17.45 | 17.85 | 17.00 | 17.05 | 395,055 | -0.35(-2.01%) |
Oct 21, 2016 | 17.55 | 17.65 | 17.30 | 17.40 | 492,922 | -0.25(-1.42%) |
Oct 20, 2016 | 17.30 | 18.06 | 17.25 | 17.65 | 454,472 | +0.30(+1.73%) |
Oct 19, 2016 | 18.05 | 18.50 | 17.32 | 17.35 | 321,453 | -0.60(-3.34%) |
Oct 18, 2016 | 18.20 | 18.65 | 17.75 | 17.95 | 327,767 | +0.20(+1.13%) |
Oct 17, 2016 | 17.75 | 18.20 | 17.30 | 17.75 | 320,954 | +0.05(+0.28%) |
Oct 14, 2016 | 18.40 | 18.50 | 17.65 | 17.70 | 230,130 | -0.45(-2.48%) |
Oct 13, 2016 | 18.05 | 18.65 | 17.75 | 18.15 | 388,615 | +0.00(+0.00%) |
Oct 12, 2016 | 19.60 | 19.95 | 18.05 | 18.15 | 483,461 | -1.40(-7.16%) |
Oct 11, 2016 | 20.25 | 20.35 | 19.30 | 19.55 | 277,728 | -0.70(-3.46%) |
Oct 10, 2016 | 20.35 | 20.80 | 20.15 | 20.25 | 299,290 | +0.22(+1.10%) |
Oct 07, 2016 | 20.03 | 20.27 | 19.63 | 20.03 | 240,848 | -0.02(-0.10%) |
Oct 06, 2016 | 20.65 | 20.85 | 19.94 | 20.05 | 252,307 | -0.68(-3.28%) |
Oct 05, 2016 | 20.92 | 20.93 | 20.36 | 20.73 | 271,802 | +0.22(+1.07%) |
Oct 04, 2016 | 20.95 | 21.10 | 20.35 | 20.51 | 372,440 | -0.29(-1.39%) |
Oct 03, 2016 | 20.59 | 20.91 | 20.16 | 20.80 | 315,615 | +0.10(+0.48%) |
Sep 30, 2016 | 20.64 | 20.91 | 20.26 | 20.70 | 470,260 | +0.28(+1.37%) |
Sep 29, 2016 | 22.09 | 22.09 | 20.37 | 20.42 | 467,317 | -1.63(-7.39%) |
Sep 28, 2016 | 22.40 | 22.62 | 21.89 | 22.05 | 296,440 | -0.41(-1.83%) |
Sep 27, 2016 | 21.87 | 22.53 | 21.60 | 22.46 | 302,570 | +0.68(+3.12%) |
Sep 26, 2016 | 21.91 | 22.12 | 21.40 | 21.78 | 287,812 | -0.38(-1.71%) |
Sep 23, 2016 | 22.06 | 22.37 | 21.88 | 22.16 | 324,640 | +0.01(+0.05%) |
Sep 22, 2016 | 22.12 | 22.18 | 21.15 | 22.15 | 333,520 | +0.32(+1.47%) |
Sep 21, 2016 | 21.74 | 21.94 | 21.02 | 21.83 | 394,363 | +0.24(+1.11%) |
Sep 20, 2016 | 21.48 | 22.20 | 21.26 | 21.59 | 620,494 | +0.29(+1.36%) |
Sep 19, 2016 | 20.20 | 21.45 | 20.10 | 21.30 | 561,865 | +1.20(+5.97%) |
Sep 16, 2016 | 20.00 | 20.50 | 19.81 | 20.10 | 767,779 | +0.10(+0.50%) |
Sep 15, 2016 | 19.12 | 20.58 | 18.95 | 20.00 | 615,391 | +0.88(+4.60%) |
Sep 14, 2016 | 18.66 | 19.19 | 18.55 | 19.12 | 287,798 | +0.58(+3.13%) |
Sep 13, 2016 | 18.75 | 18.99 | 18.19 | 18.54 | 287,591 | -0.52(-2.73%) |
Sep 12, 2016 | 18.22 | 19.10 | 18.20 | 19.06 | 392,248 | +0.76(+4.15%) |
Sep 09, 2016 | 18.92 | 19.20 | 18.28 | 18.30 | 552,229 | -0.97(-5.03%) |
Sep 08, 2016 | 19.29 | 19.39 | 18.79 | 19.27 | 263,153 | -0.05(-0.26%) |
Sep 07, 2016 | 19.03 | 19.59 | 18.91 | 19.32 | 370,038 | +0.31(+1.63%) |
Sep 06, 2016 | 18.06 | 19.13 | 17.94 | 19.01 | 438,406 | +1.17(+6.56%) |
Sep 02, 2016 | 17.42 | 17.84 | 17.84 | 17.84 | 294,700 | +0.51(+2.94%) |
Sep 01, 2016 | 17.32 | 17.64 | 17.04 | 17.33 | 220,396 | +0.02(+0.12%) |
Aug 31, 2016 | 17.72 | 17.95 | 17.27 | 17.31 | 284,552 | -0.37(-2.09%) |
Aug 30, 2016 | 17.62 | 17.97 | 17.46 | 17.68 | 232,720 | +0.05(+0.28%) |
Aug 29, 2016 | 17.99 | 18.05 | 17.44 | 17.63 | 229,051 | -0.30(-1.67%) |
Aug 26, 2016 | 17.60 | 18.24 | 17.47 | 17.93 | 288,494 | +0.33(+1.87%) |
Aug 25, 2016 | 18.08 | 18.46 | 17.13 | 17.60 | 491,142 | -0.43(-2.38%) |
Aug 24, 2016 | 19.41 | 19.65 | 17.75 | 18.03 | 377,963 | -1.08(-5.65%) |
Aug 23, 2016 | 19.23 | 19.58 | 18.86 | 19.11 | 286,505 | +0.06(+0.31%) |
Aug 22, 2016 | 18.59 | 19.15 | 18.43 | 19.05 | 398,252 | +0.64(+3.48%) |
Aug 19, 2016 | 18.36 | 18.65 | 18.11 | 18.41 | 244,808 | -0.03(-0.16%) |
Aug 18, 2016 | 18.33 | 18.58 | 18.16 | 18.44 | 245,787 | +0.08(+0.44%) |
Aug 17, 2016 | 18.36 | 18.56 | 18.19 | 18.36 | 262,421 | -0.03(-0.16%) |
Aug 16, 2016 | 19.13 | 19.55 | 18.38 | 18.39 | 300,928 | -0.86(-4.47%) |
Aug 15, 2016 | 19.24 | 19.72 | 19.13 | 19.25 | 422,389 | +0.09(+0.47%) |
Aug 12, 2016 | 18.38 | 19.23 | 18.26 | 19.16 | 236,741 | +0.71(+3.85%) |
Aug 11, 2016 | 18.40 | 18.71 | 17.95 | 18.45 | 448,997 | +0.20(+1.10%) |
Aug 10, 2016 | 19.21 | 19.36 | 18.14 | 18.25 | 430,304 | -0.94(-4.90%) |
Aug 09, 2016 | 19.46 | 19.64 | 18.76 | 19.19 | 627,238 | -0.28(-1.44%) |
Aug 08, 2016 | 19.93 | 19.98 | 19.22 | 19.47 | 246,636 | -0.43(-2.16%) |
Aug 05, 2016 | 19.77 | 20.10 | 19.61 | 19.90 | 301,487 | +0.16(+0.81%) |
Aug 04, 2016 | 19.98 | 20.19 | 19.70 | 19.74 | 555,113 | -0.22(-1.10%) |
Aug 03, 2016 | 19.09 | 19.97 | 18.98 | 19.96 | 282,694 | +0.79(+4.12%) |
Aug 02, 2016 | 19.69 | 19.84 | 18.85 | 19.17 | 305,875 | -0.56(-2.84%) |
Aug 01, 2016 | 19.23 | 19.95 | 19.09 | 19.73 | 311,642 | +0.60(+3.14%) |
Jul 29, 2016 | 18.82 | 19.38 | 18.29 | 19.13 | 326,725 | +0.20(+1.06%) |
Jul 28, 2016 | 18.73 | 18.95 | 18.63 | 18.93 | 308,902 | +0.23(+1.23%) |
Jul 27, 2016 | 18.41 | 18.71 | 18.13 | 18.70 | 240,184 | +0.49(+2.69%) |
Jul 26, 2016 | 17.65 | 18.64 | 17.54 | 18.21 | 352,844 | +0.35(+1.96%) |
Jul 25, 2016 | 17.58 | 18.01 | 17.56 | 17.86 | 209,299 | +0.00(+0.00%) |
Jul 22, 2016 | 18.04 | 18.28 | 17.73 | 17.86 | 266,539 | -0.07(-0.39%) |
Jul 21, 2016 | 17.77 | 18.30 | 17.67 | 17.93 | 348,586 | +0.29(+1.64%) |
Jul 20, 2016 | 17.00 | 17.73 | 16.99 | 17.64 | 304,290 | +0.74(+4.38%) |
Jul 19, 2016 | 17.40 | 17.65 | 16.80 | 16.90 | 253,791 | -0.51(-2.93%) |
Jul 18, 2016 | 17.15 | 17.50 | 16.96 | 17.41 | 198,374 | +0.27(+1.58%) |
Jul 15, 2016 | 16.68 | 17.19 | 16.63 | 17.14 | 361,213 | +0.48(+2.88%) |
Jul 14, 2016 | 17.03 | 17.13 | 16.63 | 16.66 | 517,545 | -0.26(-1.54%) |
Jul 13, 2016 | 17.92 | 18.04 | 16.83 | 16.92 | 462,771 | -0.83(-4.68%) |
Jul 12, 2016 | 17.50 | 18.09 | 17.29 | 17.75 | 415,078 | +0.52(+3.02%) |
Jul 11, 2016 | 17.87 | 18.00 | 17.18 | 17.23 | 416,245 | -0.53(-2.98%) |
Jul 08, 2016 | 17.47 | 17.77 | 17.13 | 17.76 | 346,838 | +0.63(+3.68%) |
Jul 07, 2016 | 17.27 | 17.40 | 16.73 | 17.13 | 265,318 | +0.69(+4.20%) |
Jul 05, 2016 | 16.54 | 16.63 | 16.08 | 16.44 | 329,272 | -0.29(-1.73%) |
Jul 01, 2016 | 16.31 | 16.73 | 16.73 | 16.73 | 325,400 | +0.32(+1.95%) |
Jun 30, 2016 | 16.41 | 16.72 | 16.19 | 16.41 | 426,998 | +0.01(+0.06%) |
Jun 29, 2016 | 16.19 | 16.43 | 15.94 | 16.40 | 614,980 | +0.51(+3.21%) |
Jun 28, 2016 | 15.17 | 16.29 | 15.01 | 15.89 | 642,871 | +1.04(+7.00%) |
Jun 27, 2016 | 15.24 | 15.40 | 14.50 | 14.85 | 828,513 | -0.59(-3.82%) |
Jun 24, 2016 | 15.41 | 15.92 | 15.25 | 15.44 | 770,214 | -0.73(-4.51%) |
Jun 23, 2016 | 15.73 | 16.19 | 15.54 | 16.17 | 452,271 | +0.67(+4.32%) |
Jun 22, 2016 | 15.70 | 16.65 | 15.46 | 15.50 | 468,078 | -0.18(-1.15%) |
Jun 21, 2016 | 16.06 | 16.06 | 15.10 | 15.68 | 533,599 | -0.27(-1.69%) |
Jun 20, 2016 | 15.73 | 16.43 | 15.59 | 15.95 | 521,123 | +0.36(+2.31%) |
Jun 17, 2016 | 16.26 | 16.47 | 15.57 | 15.59 | 723,616 | -0.72(-4.41%) |
Jun 16, 2016 | 16.33 | 16.41 | 15.89 | 16.31 | 287,200 | -0.21(-1.27%) |
Jun 15, 2016 | 16.49 | 16.77 | 16.05 | 16.52 | 572,854 | -0.10(-0.60%) |
Jun 14, 2016 | 16.75 | 17.21 | 16.20 | 16.62 | 501,445 | -0.18(-1.07%) |
Jun 13, 2016 | 17.41 | 17.53 | 16.59 | 16.80 | 436,605 | -0.79(-4.49%) |
Jun 10, 2016 | 17.96 | 18.72 | 17.45 | 17.59 | 226,748 | -0.80(-4.35%) |
Jun 09, 2016 | 18.89 | 19.42 | 18.36 | 18.39 | 241,110 | -0.66(-3.46%) |
Jun 08, 2016 | 19.03 | 19.38 | 18.63 | 19.05 | 190,386 | +0.04(+0.21%) |
Jun 07, 2016 | 19.72 | 19.72 | 18.96 | 19.01 | 313,772 | -0.74(-3.75%) |
Jun 06, 2016 | 18.80 | 19.98 | 18.18 | 19.75 | 414,123 | +1.06(+5.67%) |
Jun 03, 2016 | 19.45 | 19.45 | 18.23 | 18.69 | 372,700 | -0.79(-4.06%) |
Jun 02, 2016 | 18.78 | 19.49 | 18.62 | 19.48 | 338,095 | +0.59(+3.12%) |
Jun 01, 2016 | 18.68 | 18.96 | 18.18 | 18.89 | 389,280 | +0.23(+1.23%) |
May 31, 2016 | 18.45 | 18.85 | 18.23 | 18.66 | 676,390 | +0.23(+1.25%) |
May 27, 2016 | 18.39 | 18.43 | 18.43 | 18.43 | 317,300 | +0.04(+0.22%) |
May 26, 2016 | 18.60 | 18.64 | 18.34 | 18.39 | 310,308 | -0.13(-0.70%) |
May 25, 2016 | 18.22 | 18.72 | 17.98 | 18.52 | 567,702 | +0.32(+1.76%) |
May 24, 2016 | 18.22 | 18.39 | 17.76 | 18.20 | 922,986 | +0.22(+1.22%) |
May 23, 2016 | 18.19 | 18.60 | 17.88 | 17.98 | 410,655 | -0.06(-0.33%) |
May 20, 2016 | 17.60 | 18.09 | 17.27 | 18.04 | 310,199 | +0.54(+3.09%) |
May 19, 2016 | 17.94 | 18.47 | 17.15 | 17.50 | 296,964 | -0.45(-2.51%) |
May 18, 2016 | 17.25 | 18.26 | 17.25 | 17.95 | 330,564 | +0.60(+3.46%) |
May 17, 2016 | 17.56 | 18.02 | 17.00 | 17.35 | 355,966 | -0.25(-1.42%) |
May 16, 2016 | 17.53 | 18.23 | 17.00 | 17.60 | 486,161 | +0.11(+0.63%) |
May 13, 2016 | 17.04 | 17.75 | 17.04 | 17.49 | 346,741 | +0.38(+2.22%) |
May 12, 2016 | 17.66 | 17.97 | 17.02 | 17.11 | 496,999 | -0.34(-1.95%) |
May 11, 2016 | 17.80 | 18.52 | 17.41 | 17.45 | 391,131 | -0.49(-2.73%) |
May 10, 2016 | 17.00 | 18.27 | 17.00 | 17.94 | 837,950 | +1.21(+7.23%) |
May 09, 2016 | 16.00 | 16.95 | 16.00 | 16.73 | 588,947 | +0.94(+5.95%) |
May 06, 2016 | 16.00 | 16.38 | 15.21 | 15.79 | 627,751 | -0.43(-2.65%) |
May 05, 2016 | 16.62 | 17.02 | 16.09 | 16.22 | 364,098 | -0.33(-1.99%) |
May 04, 2016 | 16.98 | 17.01 | 16.40 | 16.55 | 484,265 | -0.60(-3.50%) |
May 03, 2016 | 18.24 | 18.55 | 17.04 | 17.15 | 431,819 | -1.22(-6.64%) |
May 02, 2016 | 18.18 | 18.45 | 17.66 | 18.37 | 396,286 | +0.37(+2.06%) |
Apr 29, 2016 | 18.79 | 19.09 | 17.85 | 18.00 | 480,688 | -0.77(-4.10%) |
Apr 28, 2016 | 19.36 | 19.48 | 18.64 | 18.77 | 379,524 | -0.44(-2.29%) |
Apr 27, 2016 | 19.82 | 20.05 | 19.00 | 19.21 | 292,555 | -0.57(-2.88%) |
Apr 26, 2016 | 20.61 | 20.61 | 19.51 | 19.78 | 285,630 | -0.67(-3.28%) |
Apr 25, 2016 | 20.70 | 20.85 | 20.36 | 20.45 | 177,188 | -0.20(-0.97%) |
Apr 22, 2016 | 20.49 | 20.71 | 19.97 | 20.65 | 203,974 | +0.25(+1.25%) |
Apr 21, 2016 | 19.60 | 20.79 | 19.60 | 20.39 | 426,905 | +0.75(+3.79%) |
Apr 20, 2016 | 20.18 | 20.39 | 19.33 | 19.65 | 257,450 | -0.46(-2.29%) |
Apr 19, 2016 | 20.88 | 20.94 | 19.85 | 20.11 | 239,471 | -0.65(-3.13%) |
Apr 18, 2016 | 20.26 | 20.95 | 20.26 | 20.76 | 375,814 | +0.34(+1.67%) |
Apr 15, 2016 | 20.37 | 20.75 | 20.02 | 20.42 | 253,135 | +0.06(+0.29%) |
Apr 14, 2016 | 20.42 | 20.79 | 20.18 | 20.36 | 358,212 | -0.19(-0.92%) |
Apr 13, 2016 | 20.81 | 21.34 | 20.23 | 20.55 | 604,527 | +0.01(+0.05%) |
Apr 12, 2016 | 20.50 | 20.97 | 19.78 | 20.54 | 441,260 | +0.24(+1.18%) |
Apr 11, 2016 | 21.42 | 21.71 | 20.27 | 20.30 | 523,666 | -0.96(-4.52%) |
Apr 08, 2016 | 21.83 | 22.00 | 20.77 | 21.26 | 400,893 | -0.05(-0.23%) |
Apr 07, 2016 | 21.88 | 22.60 | 21.04 | 21.31 | 532,565 | -0.84(-3.79%) |
Apr 06, 2016 | 20.88 | 22.23 | 20.71 | 22.15 | 585,593 | +1.36(+6.54%) |
Apr 05, 2016 | 20.87 | 21.59 | 20.48 | 20.79 | 408,259 | -0.21(-1.00%) |
Apr 04, 2016 | 21.00 | 21.83 | 20.82 | 21.00 | 529,826 | -0.33(-1.55%) |
Apr 01, 2016 | 20.88 | 21.57 | 20.38 | 21.33 | 363,576 | +0.04(+0.19%) |
Mar 31, 2016 | 20.61 | 21.63 | 20.46 | 21.29 | 463,878 | +0.67(+3.25%) |
Mar 30, 2016 | 20.00 | 20.89 | 19.79 | 20.62 | 634,459 | +0.71(+3.57%) |
Mar 29, 2016 | 18.70 | 20.00 | 18.16 | 19.91 | 435,199 | +0.89(+4.68%) |
Mar 28, 2016 | 19.34 | 19.56 | 18.91 | 19.02 | 347,870 | -0.19(-0.99%) |
Mar 24, 2016 | 18.57 | 19.21 | 19.21 | 19.21 | 482,900 | +0.39(+2.07%) |
Mar 23, 2016 | 19.13 | 19.54 | 18.64 | 18.82 | 805,443 | -0.30(-1.57%) |
Mar 22, 2016 | 18.36 | 19.14 | 18.22 | 19.12 | 393,440 | +0.54(+2.91%) |
Mar 21, 2016 | 17.57 | 18.96 | 17.53 | 18.58 | 555,991 | +0.95(+5.39%) |
Mar 18, 2016 | 16.59 | 17.71 | 16.22 | 17.63 | 886,580 | +1.15(+6.98%) |
Mar 17, 2016 | 17.11 | 17.39 | 15.52 | 16.48 | 694,662 | -0.60(-3.51%) |
Mar 16, 2016 | 17.56 | 17.89 | 16.43 | 17.08 | 485,951 | -0.35(-2.01%) |
Mar 15, 2016 | 19.05 | 19.18 | 17.39 | 17.43 | 526,968 | -2.05(-10.52%) |
Mar 14, 2016 | 18.56 | 19.84 | 18.32 | 19.48 | 392,424 | +0.88(+4.73%) |
Mar 11, 2016 | 17.96 | 18.71 | 17.86 | 18.60 | 495,760 | +0.77(+4.32%) |
Mar 10, 2016 | 18.60 | 19.17 | 17.43 | 17.83 | 269,957 | -0.67(-3.62%) |
Mar 09, 2016 | 18.57 | 19.04 | 17.01 | 18.50 | 543,986 | -0.03(-0.16%) |
Mar 08, 2016 | 20.11 | 20.43 | 18.45 | 18.53 | 441,149 | -1.75(-8.63%) |
Mar 07, 2016 | 19.51 | 21.21 | 18.91 | 20.28 | 588,582 | +0.71(+3.63%) |
Mar 04, 2016 | 18.72 | 19.20 | 18.45 | 19.57 | 575,342 | +0.80(+4.26%) |
Mar 03, 2016 | 18.43 | 18.83 | 18.04 | 18.77 | 409,803 | +0.29(+1.57%) |
Mar 02, 2016 | 17.97 | 18.99 | 17.72 | 18.48 | 549,510 | +0.48(+2.67%) |
Mar 01, 2016 | 17.57 | 18.02 | 15.78 | 18.00 | 845,345 | +0.67(+3.87%) |
Feb 29, 2016 | 18.61 | 18.75 | 17.21 | 17.33 | 594,753 | -0.86(-4.73%) |
Feb 26, 2016 | 18.33 | 18.68 | 17.90 | 18.19 | 391,125 | -0.07(-0.38%) |
Feb 25, 2016 | 18.87 | 19.18 | 18.03 | 18.26 | 313,011 | -0.25(-1.35%) |
Feb 24, 2016 | 17.89 | 18.67 | 17.21 | 18.51 | 467,266 | +0.53(+2.95%) |
Feb 23, 2016 | 19.33 | 19.59 | 17.90 | 17.98 | 436,686 | -1.41(-7.27%) |
Feb 22, 2016 | 19.90 | 20.49 | 19.28 | 19.39 | 471,526 | -0.41(-2.07%) |
Feb 19, 2016 | 19.54 | 19.91 | 18.64 | 19.80 | 414,410 | +0.49(+2.54%) |
Feb 18, 2016 | 20.00 | 20.80 | 19.24 | 19.31 | 458,421 | -0.50(-2.52%) |
Feb 17, 2016 | 18.99 | 20.21 | 18.80 | 19.81 | 632,237 | +1.25(+6.73%) |
Feb 16, 2016 | 18.20 | 19.13 | 17.92 | 18.56 | 795,500 | +0.86(+4.86%) |
Feb 12, 2016 | 17.33 | 17.70 | 17.70 | 17.70 | 550,100 | +0.51(+2.97%) |
Feb 11, 2016 | 15.58 | 17.48 | 14.96 | 17.19 | 1,321,436 | +2.11(+13.99%) |
Feb 10, 2016 | 15.46 | 16.30 | 15.02 | 15.08 | 523,651 | -0.25(-1.63%) |
Feb 09, 2016 | 14.86 | 15.87 | 14.39 | 15.33 | 693,244 | +0.57(+3.86%) |
Feb 08, 2016 | 16.54 | 16.63 | 14.38 | 14.76 | 856,332 | -1.88(-11.30%) |
Feb 05, 2016 | 17.36 | 17.97 | 16.48 | 16.64 | 673,140 | -0.90(-5.13%) |
Feb 04, 2016 | 17.94 | 18.26 | 17.20 | 17.54 | 652,958 | -0.82(-4.47%) |
Feb 03, 2016 | 18.60 | 19.05 | 17.31 | 18.36 | 512,030 | -0.12(-0.65%) |
Feb 02, 2016 | 19.20 | 19.33 | 18.35 | 18.48 | 430,500 | -0.98(-5.04%) |