Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.47 | 18.89 | 18.15 | 18.80 | 83,954 | +0.34(+1.84%) |
Mar 30, 2017 | 18.46 | 18.66 | 18.28 | 18.46 | 48,760 | +0.08(+0.44%) |
Mar 29, 2017 | 18.61 | 18.65 | 18.07 | 18.38 | 61,215 | -0.48(-2.55%) |
Mar 28, 2017 | 17.87 | 18.90 | 17.62 | 18.86 | 67,498 | +0.95(+5.30%) |
Mar 27, 2017 | 17.58 | 18.02 | 17.58 | 17.91 | 35,720 | +0.02(+0.11%) |
Mar 24, 2017 | 18.32 | 18.32 | 17.71 | 17.89 | 54,342 | -0.09(-0.50%) |
Mar 23, 2017 | 17.95 | 18.43 | 17.79 | 17.98 | 57,387 | +0.06(+0.33%) |
Mar 22, 2017 | 17.80 | 18.23 | 17.57 | 17.92 | 53,085 | +0.15(+0.84%) |
Mar 21, 2017 | 18.29 | 18.29 | 17.41 | 17.77 | 94,265 | -0.49(-2.68%) |
Mar 20, 2017 | 19.31 | 19.31 | 18.25 | 18.26 | 59,954 | -1.09(-5.63%) |
Mar 17, 2017 | 19.73 | 19.73 | 19.06 | 19.35 | 84,966 | -0.45(-2.27%) |
Mar 16, 2017 | 19.30 | 20.11 | 19.01 | 19.80 | 289,381 | +0.58(+3.02%) |
Mar 15, 2017 | 18.95 | 19.34 | 18.65 | 19.22 | 59,430 | +0.59(+3.17%) |
Mar 14, 2017 | 18.52 | 18.77 | 18.47 | 18.63 | 74,997 | -0.02(-0.11%) |
Mar 13, 2017 | 18.76 | 18.97 | 18.60 | 18.65 | 85,212 | -0.21(-1.11%) |
Mar 10, 2017 | 18.83 | 18.89 | 18.57 | 18.86 | 74,253 | +0.22(+1.18%) |
Mar 09, 2017 | 18.60 | 18.78 | 18.26 | 18.64 | 113,087 | +0.05(+0.27%) |
Mar 08, 2017 | 18.38 | 18.77 | 18.09 | 18.59 | 107,327 | +0.28(+1.53%) |
Mar 07, 2017 | 18.86 | 18.93 | 18.29 | 18.31 | 125,265 | -0.61(-3.22%) |
Mar 06, 2017 | 19.40 | 19.66 | 18.87 | 18.92 | 133,642 | -0.70(-3.57%) |
Mar 03, 2017 | 19.85 | 19.95 | 19.17 | 19.62 | 71,290 | -0.15(-0.76%) |
Mar 02, 2017 | 19.96 | 20.84 | 19.72 | 19.77 | 45,262 | -0.87(-4.22%) |
Mar 01, 2017 | 20.40 | 20.94 | 20.40 | 20.64 | 50,537 | +0.60(+2.99%) |
Feb 28, 2017 | 20.11 | 20.55 | 19.99 | 20.04 | 68,314 | -0.12(-0.60%) |
Feb 27, 2017 | 19.99 | 20.32 | 19.70 | 20.16 | 57,247 | +0.10(+0.50%) |
Feb 24, 2017 | 20.01 | 20.34 | 19.90 | 20.06 | 62,577 | +0.05(+0.25%) |
Feb 23, 2017 | 20.38 | 20.38 | 19.99 | 20.01 | 54,659 | -0.32(-1.57%) |
Feb 22, 2017 | 20.37 | 20.58 | 19.86 | 20.33 | 99,906 | -0.03(-0.15%) |
Feb 21, 2017 | 20.10 | 20.50 | 19.67 | 20.36 | 107,409 | +0.38(+1.90%) |
Feb 17, 2017 | 19.98 | 19.98 | 19.98 | 0 | -0.09(-0.45%) | |
Feb 16, 2017 | 20.24 | 20.30 | 19.82 | 20.07 | 85,456 | -0.09(-0.45%) |
Feb 15, 2017 | 19.99 | 20.62 | 19.59 | 20.16 | 214,055 | +0.21(+1.05%) |
Feb 14, 2017 | 20.50 | 20.68 | 19.91 | 19.95 | 112,012 | -0.68(-3.30%) |
Feb 13, 2017 | 20.72 | 20.92 | 20.51 | 20.63 | 183,873 | +0.08(+0.39%) |
Feb 10, 2017 | 20.64 | 20.86 | 20.40 | 20.55 | 103,253 | +0.28(+1.38%) |
Feb 09, 2017 | 20.70 | 20.85 | 20.13 | 20.27 | 151,869 | -0.40(-1.94%) |
Feb 08, 2017 | 21.17 | 21.17 | 20.49 | 20.67 | 101,059 | -0.59(-2.78%) |
Feb 07, 2017 | 21.85 | 22.40 | 21.22 | 21.26 | 166,680 | -0.53(-2.43%) |
Feb 06, 2017 | 21.98 | 22.11 | 21.75 | 21.79 | 104,462 | -0.17(-0.77%) |
Feb 03, 2017 | 21.87 | 21.99 | 21.42 | 21.96 | 76,635 | +0.32(+1.48%) |
Feb 02, 2017 | 21.89 | 22.12 | 21.22 | 21.64 | 123,131 | -0.42(-1.90%) |
Feb 01, 2017 | 21.67 | 22.17 | 21.62 | 22.06 | 106,472 | +0.53(+2.46%) |
Jan 31, 2017 | 21.80 | 21.83 | 20.93 | 21.53 | 117,921 | -0.25(-1.15%) |
Jan 30, 2017 | 21.24 | 21.99 | 20.71 | 21.78 | 177,313 | +0.29(+1.35%) |
Jan 27, 2017 | 20.49 | 21.49 | 20.21 | 21.49 | 199,546 | +1.11(+5.45%) |
Jan 26, 2017 | 19.96 | 21.40 | 19.91 | 20.38 | 364,117 | +0.30(+1.49%) |
Jan 25, 2017 | 20.08 | 20.49 | 19.82 | 20.08 | 177,341 | +0.12(+0.60%) |
Jan 24, 2017 | 19.70 | 20.24 | 19.57 | 19.96 | 88,096 | +0.31(+1.58%) |
Jan 23, 2017 | 19.52 | 19.71 | 19.27 | 19.65 | 89,360 | +0.09(+0.46%) |
Jan 20, 2017 | 19.45 | 19.70 | 19.23 | 19.56 | 67,904 | +0.04(+0.20%) |
Jan 19, 2017 | 19.68 | 19.94 | 19.39 | 19.52 | 100,555 | -0.16(-0.81%) |
Jan 18, 2017 | 19.77 | 19.77 | 19.10 | 19.68 | 81,548 | -0.04(-0.20%) |
Jan 17, 2017 | 20.29 | 20.31 | 19.25 | 19.72 | 129,320 | -0.77(-3.76%) |
Jan 13, 2017 | 20.49 | 20.49 | 20.49 | 0 | +0.48(+2.40%) | |
Jan 12, 2017 | 19.51 | 20.08 | 19.12 | 20.01 | 89,618 | +0.43(+2.20%) |
Jan 11, 2017 | 19.39 | 19.67 | 18.94 | 19.58 | 60,540 | +0.31(+1.61%) |
Jan 10, 2017 | 18.51 | 19.29 | 18.51 | 19.27 | 114,210 | +0.75(+4.05%) |
Jan 09, 2017 | 18.89 | 19.14 | 18.42 | 18.52 | 100,827 | -0.39(-2.06%) |
Jan 06, 2017 | 18.51 | 19.02 | 18.30 | 18.91 | 102,616 | +0.60(+3.28%) |
Jan 05, 2017 | 19.16 | 19.20 | 17.25 | 18.31 | 384,013 | -1.46(-7.38%) |
Jan 04, 2017 | 20.36 | 20.68 | 19.56 | 19.77 | 74,641 | -0.84(-4.08%) |
Jan 03, 2017 | 19.60 | 20.71 | 19.38 | 20.61 | 100,656 | +1.27(+6.57%) |
Dec 30, 2016 | 19.34 | 19.34 | 19.34 | 0 | -0.26(-1.33%) | |
Dec 29, 2016 | 19.78 | 19.98 | 19.48 | 19.60 | 35,525 | -0.13(-0.66%) |
Dec 28, 2016 | 20.20 | 20.36 | 19.55 | 19.73 | 65,582 | -0.50(-2.47%) |
Dec 27, 2016 | 20.09 | 20.44 | 19.68 | 20.23 | 35,596 | +0.12(+0.60%) |
Dec 23, 2016 | 20.11 | 20.11 | 20.11 | 0 | +0.06(+0.30%) | |
Dec 22, 2016 | 20.35 | 20.37 | 19.78 | 20.05 | 49,699 | -0.29(-1.43%) |
Dec 21, 2016 | 20.31 | 20.64 | 19.95 | 20.34 | 84,969 | +0.11(+0.54%) |
Dec 20, 2016 | 19.64 | 20.26 | 19.41 | 20.23 | 176,619 | +0.68(+3.48%) |
Dec 19, 2016 | 20.28 | 20.53 | 19.53 | 19.55 | 81,998 | -0.66(-3.27%) |
Dec 16, 2016 | 20.29 | 20.68 | 19.82 | 20.21 | 218,617 | -0.20(-0.98%) |
Dec 15, 2016 | 20.54 | 21.00 | 20.35 | 20.41 | 106,083 | -0.14(-0.68%) |
Dec 14, 2016 | 20.99 | 21.04 | 20.48 | 20.55 | 62,092 | -0.37(-1.77%) |
Dec 13, 2016 | 21.59 | 21.74 | 20.87 | 20.92 | 158,212 | -0.53(-2.47%) |
Dec 12, 2016 | 22.22 | 22.22 | 20.98 | 21.45 | 244,500 | -0.67(-3.03%) |
Dec 09, 2016 | 22.12 | 22.61 | 21.70 | 22.12 | 181,634 | -0.09(-0.41%) |
Dec 08, 2016 | 21.80 | 22.27 | 20.75 | 22.21 | 240,089 | +0.47(+2.16%) |
Dec 07, 2016 | 20.72 | 22.21 | 20.32 | 21.74 | 298,732 | +0.95(+4.57%) |
Dec 06, 2016 | 20.90 | 20.94 | 20.45 | 20.79 | 70,644 | -0.13(-0.62%) |
Dec 05, 2016 | 20.95 | 21.14 | 20.81 | 20.92 | 53,073 | +0.08(+0.38%) |
Dec 02, 2016 | 20.98 | 21.61 | 20.76 | 20.84 | 74,280 | -0.29(-1.37%) |
Dec 01, 2016 | 20.74 | 21.54 | 20.43 | 21.13 | 103,425 | +0.40(+1.93%) |
Nov 30, 2016 | 20.91 | 21.18 | 20.50 | 20.73 | 91,947 | +0.05(+0.24%) |
Nov 29, 2016 | 20.59 | 20.99 | 20.10 | 20.68 | 99,173 | +0.20(+0.98%) |
Nov 28, 2016 | 20.32 | 20.62 | 20.13 | 20.48 | 91,894 | +0.09(+0.44%) |
Nov 25, 2016 | 20.03 | 20.41 | 19.82 | 20.39 | 52,115 | +0.32(+1.59%) |
Nov 23, 2016 | 20.07 | 20.07 | 20.07 | 0 | +0.82(+4.26%) | |
Nov 22, 2016 | 19.08 | 19.80 | 19.04 | 19.25 | 235,066 | +0.26(+1.37%) |
Nov 21, 2016 | 19.23 | 19.37 | 17.35 | 18.99 | 98,109 | -0.22(-1.15%) |
Nov 18, 2016 | 19.25 | 19.62 | 19.10 | 19.21 | 86,189 | -0.01(-0.05%) |
Nov 17, 2016 | 19.10 | 19.36 | 18.77 | 19.22 | 244,780 | +0.05(+0.26%) |
Nov 16, 2016 | 19.71 | 19.71 | 18.74 | 19.17 | 251,713 | -0.66(-3.33%) |
Nov 15, 2016 | 19.72 | 20.38 | 19.50 | 19.83 | 156,449 | +0.11(+0.56%) |
Nov 14, 2016 | 19.26 | 19.85 | 19.01 | 19.72 | 216,722 | +0.71(+3.73%) |
Nov 11, 2016 | 18.94 | 19.34 | 17.23 | 19.01 | 183,468 | +0.10(+0.53%) |
Nov 10, 2016 | 18.54 | 19.48 | 18.29 | 18.91 | 280,548 | +0.62(+3.39%) |
Nov 09, 2016 | 17.65 | 18.35 | 17.56 | 18.29 | 113,737 | +0.37(+2.06%) |
Nov 08, 2016 | 17.63 | 18.10 | 17.30 | 17.92 | 73,619 | +0.21(+1.19%) |
Nov 07, 2016 | 17.39 | 18.06 | 17.18 | 17.71 | 212,938 | +0.54(+3.15%) |
Nov 04, 2016 | 16.50 | 17.50 | 16.50 | 17.17 | 237,069 | +0.67(+4.06%) |
Nov 03, 2016 | 16.25 | 16.60 | 16.14 | 16.50 | 81,828 | +0.25(+1.54%) |
Nov 02, 2016 | 16.15 | 16.26 | 15.88 | 16.25 | 92,983 | +0.10(+0.62%) |
Nov 01, 2016 | 16.10 | 16.27 | 15.85 | 16.15 | 117,873 | +0.16(+1.00%) |
Oct 31, 2016 | 15.96 | 16.18 | 15.87 | 15.99 | 67,592 | +0.08(+0.50%) |
Oct 28, 2016 | 16.40 | 16.58 | 15.86 | 15.91 | 105,277 | -0.52(-3.16%) |
Oct 27, 2016 | 16.31 | 16.61 | 16.09 | 16.43 | 103,035 | +0.23(+1.42%) |
Oct 26, 2016 | 16.14 | 16.52 | 16.10 | 16.20 | 108,040 | -0.16(-0.98%) |
Oct 25, 2016 | 16.11 | 16.40 | 15.98 | 16.36 | 200,657 | +0.18(+1.11%) |
Oct 24, 2016 | 16.18 | 16.38 | 16.03 | 16.18 | 115,297 | +0.15(+0.94%) |
Oct 21, 2016 | 15.84 | 16.25 | 15.48 | 16.03 | 219,054 | +0.06(+0.38%) |
Oct 20, 2016 | 15.26 | 16.24 | 15.09 | 15.97 | 700,063 | +0.99(+6.61%) |
Oct 19, 2016 | 15.19 | 15.19 | 14.91 | 14.98 | 144,186 | -0.17(-1.12%) |
Oct 18, 2016 | 15.17 | 15.27 | 14.94 | 15.15 | 107,058 | +0.18(+1.20%) |
Oct 17, 2016 | 15.21 | 15.32 | 14.86 | 14.97 | 233,976 | -0.26(-1.71%) |
Oct 14, 2016 | 14.68 | 15.38 | 14.66 | 15.23 | 462,683 | +0.38(+2.56%) |
Oct 13, 2016 | 15.30 | 16.74 | 14.26 | 14.85 | 1,492,587 | -2.88(-16.24%) |
Oct 12, 2016 | 18.12 | 18.18 | 17.64 | 17.73 | 125,986 | -0.27(-1.50%) |
Oct 11, 2016 | 18.10 | 18.26 | 17.91 | 18.00 | 141,394 | -0.12(-0.66%) |
Oct 10, 2016 | 18.30 | 18.43 | 17.83 | 18.12 | 268,352 | +0.06(+0.33%) |
Oct 07, 2016 | 18.53 | 18.57 | 18.03 | 18.06 | 99,855 | -0.49(-2.64%) |
Oct 06, 2016 | 18.65 | 19.30 | 18.39 | 18.55 | 164,222 | -0.11(-0.59%) |
Oct 05, 2016 | 18.65 | 18.92 | 18.47 | 18.66 | 142,254 | +0.07(+0.38%) |
Oct 04, 2016 | 19.34 | 19.53 | 18.46 | 18.59 | 99,085 | -0.51(-2.67%) |
Oct 03, 2016 | 19.19 | 19.32 | 18.67 | 19.10 | 152,058 | -0.23(-1.19%) |
Sep 30, 2016 | 19.83 | 19.83 | 19.10 | 19.33 | 151,047 | -0.12(-0.62%) |
Sep 29, 2016 | 19.31 | 19.93 | 19.31 | 19.45 | 114,056 | +0.08(+0.41%) |
Sep 28, 2016 | 18.68 | 19.39 | 18.56 | 19.37 | 68,506 | +0.67(+3.58%) |
Sep 27, 2016 | 18.92 | 19.15 | 18.58 | 18.70 | 85,228 | -0.37(-1.94%) |
Sep 26, 2016 | 19.44 | 19.44 | 18.16 | 19.07 | 102,917 | -0.62(-3.15%) |
Sep 23, 2016 | 19.68 | 19.92 | 18.85 | 19.69 | 140,664 | -0.19(-0.96%) |
Sep 22, 2016 | 19.71 | 20.00 | 19.36 | 19.88 | 117,912 | +0.28(+1.43%) |
Sep 21, 2016 | 19.57 | 19.87 | 19.23 | 19.60 | 64,719 | +0.18(+0.93%) |
Sep 20, 2016 | 20.05 | 20.05 | 19.26 | 19.42 | 62,162 | -0.54(-2.71%) |
Sep 19, 2016 | 19.53 | 20.11 | 19.11 | 19.96 | 157,917 | +0.55(+2.83%) |
Sep 16, 2016 | 19.39 | 19.73 | 19.15 | 19.41 | 137,631 | +0.07(+0.36%) |
Sep 15, 2016 | 18.73 | 19.37 | 18.73 | 19.34 | 70,578 | +0.60(+3.20%) |
Sep 14, 2016 | 18.49 | 18.87 | 18.38 | 18.74 | 85,347 | +0.14(+0.75%) |
Sep 13, 2016 | 18.79 | 18.81 | 18.29 | 18.60 | 89,743 | -0.48(-2.52%) |
Sep 12, 2016 | 18.82 | 19.13 | 18.58 | 19.08 | 97,373 | +0.16(+0.85%) |
Sep 09, 2016 | 19.89 | 19.89 | 18.92 | 18.92 | 54,362 | -1.12(-5.59%) |
Sep 08, 2016 | 19.87 | 20.07 | 19.65 | 20.04 | 54,550 | +0.28(+1.42%) |
Sep 07, 2016 | 19.46 | 19.84 | 19.46 | 19.76 | 56,248 | +0.19(+0.97%) |
Sep 06, 2016 | 20.12 | 20.15 | 19.47 | 19.57 | 71,522 | -0.35(-1.76%) |
Sep 02, 2016 | 19.73 | 19.92 | 19.92 | 19.92 | 83,200 | +0.16(+0.81%) |
Sep 01, 2016 | 19.26 | 19.77 | 18.98 | 19.76 | 68,247 | +0.48(+2.49%) |
Aug 31, 2016 | 19.17 | 19.84 | 18.91 | 19.28 | 58,968 | -0.03(-0.16%) |
Aug 30, 2016 | 18.90 | 19.49 | 18.77 | 19.31 | 92,938 | +0.42(+2.22%) |
Aug 29, 2016 | 18.94 | 19.12 | 18.70 | 18.89 | 57,091 | -0.01(-0.05%) |
Aug 26, 2016 | 18.99 | 19.34 | 17.77 | 18.90 | 147,218 | -0.04(-0.21%) |
Aug 25, 2016 | 19.76 | 19.82 | 18.87 | 18.94 | 108,321 | -0.97(-4.87%) |
Aug 24, 2016 | 19.96 | 20.35 | 19.80 | 19.91 | 144,281 | -0.22(-1.09%) |
Aug 23, 2016 | 20.11 | 20.32 | 19.91 | 20.13 | 78,829 | +0.22(+1.10%) |
Aug 22, 2016 | 20.27 | 20.29 | 19.78 | 19.91 | 118,794 | -0.36(-1.78%) |
Aug 19, 2016 | 19.72 | 20.46 | 19.70 | 20.27 | 148,903 | +0.44(+2.22%) |
Aug 18, 2016 | 19.97 | 20.22 | 19.52 | 19.83 | 88,388 | -0.10(-0.50%) |
Aug 17, 2016 | 19.71 | 20.32 | 19.44 | 19.93 | 140,691 | +0.25(+1.27%) |
Aug 16, 2016 | 20.20 | 20.45 | 19.15 | 19.68 | 358,603 | -0.54(-2.67%) |
Aug 15, 2016 | 21.90 | 22.18 | 20.10 | 20.22 | 259,413 | -1.74(-7.92%) |
Aug 12, 2016 | 22.43 | 22.43 | 21.93 | 21.96 | 104,939 | -0.58(-2.57%) |
Aug 11, 2016 | 22.46 | 22.80 | 22.35 | 22.54 | 37,311 | +0.08(+0.36%) |
Aug 10, 2016 | 22.65 | 22.75 | 22.01 | 22.46 | 61,059 | -0.27(-1.19%) |
Aug 09, 2016 | 23.01 | 23.30 | 22.63 | 22.73 | 37,015 | -0.31(-1.35%) |
Aug 08, 2016 | 23.11 | 23.51 | 22.90 | 23.04 | 62,425 | -0.12(-0.52%) |
Aug 05, 2016 | 22.38 | 23.39 | 22.34 | 23.16 | 70,103 | +0.95(+4.28%) |
Aug 04, 2016 | 22.39 | 22.61 | 22.03 | 22.21 | 73,238 | -0.10(-0.45%) |
Aug 03, 2016 | 22.00 | 22.38 | 22.00 | 22.31 | 83,018 | +0.09(+0.41%) |
Aug 02, 2016 | 22.58 | 22.83 | 22.19 | 22.22 | 127,661 | -0.28(-1.24%) |
Aug 01, 2016 | 22.45 | 22.72 | 21.99 | 22.50 | 113,872 | -0.03(-0.13%) |
Jul 29, 2016 | 21.25 | 22.71 | 20.97 | 22.53 | 174,441 | +1.07(+4.99%) |
Jul 28, 2016 | 20.44 | 21.50 | 19.80 | 21.46 | 183,300 | +1.11(+5.45%) |
Jul 27, 2016 | 20.53 | 20.61 | 20.19 | 20.35 | 80,258 | -0.14(-0.68%) |
Jul 26, 2016 | 20.26 | 20.74 | 20.12 | 20.49 | 65,718 | +0.20(+0.99%) |
Jul 25, 2016 | 21.04 | 21.08 | 20.25 | 20.29 | 92,393 | -0.82(-3.88%) |
Jul 22, 2016 | 19.80 | 21.74 | 19.72 | 21.11 | 267,730 | +1.28(+6.45%) |
Jul 21, 2016 | 19.90 | 20.33 | 19.71 | 19.83 | 84,217 | -0.20(-1.00%) |
Jul 20, 2016 | 20.24 | 20.84 | 19.82 | 20.03 | 139,520 | -0.15(-0.74%) |
Jul 19, 2016 | 20.72 | 20.91 | 20.00 | 20.18 | 84,147 | -0.65(-3.12%) |
Jul 18, 2016 | 21.04 | 21.04 | 20.62 | 20.83 | 51,206 | -0.35(-1.65%) |
Jul 15, 2016 | 20.99 | 21.23 | 20.49 | 21.18 | 145,928 | +0.32(+1.53%) |
Jul 14, 2016 | 20.95 | 21.22 | 20.68 | 20.86 | 167,251 | +0.10(+0.48%) |
Jul 13, 2016 | 20.00 | 20.83 | 19.46 | 20.76 | 232,706 | +0.94(+4.74%) |
Jul 12, 2016 | 19.74 | 20.31 | 19.25 | 19.82 | 272,410 | +0.25(+1.28%) |
Jul 11, 2016 | 19.20 | 19.72 | 19.08 | 19.57 | 180,612 | +0.41(+2.14%) |
Jul 08, 2016 | 18.18 | 19.26 | 18.04 | 19.16 | 140,873 | +1.12(+6.21%) |
Jul 07, 2016 | 18.01 | 18.25 | 17.69 | 18.04 | 128,994 | +0.20(+1.12%) |
Jul 05, 2016 | 18.29 | 18.34 | 17.50 | 17.84 | 80,603 | -0.52(-2.83%) |
Jul 01, 2016 | 18.07 | 18.36 | 18.36 | 18.36 | 114,000 | +0.29(+1.60%) |
Jun 30, 2016 | 17.89 | 18.30 | 17.15 | 18.07 | 157,847 | +0.27(+1.52%) |
Jun 29, 2016 | 17.01 | 17.90 | 16.66 | 17.80 | 179,179 | +1.11(+6.65%) |
Jun 28, 2016 | 17.03 | 17.13 | 16.30 | 16.69 | 290,283 | -0.13(-0.77%) |
Jun 27, 2016 | 17.82 | 18.00 | 16.81 | 16.82 | 177,694 | -1.19(-6.61%) |
Jun 24, 2016 | 17.50 | 18.46 | 17.50 | 18.01 | 518,898 | -0.35(-1.91%) |
Jun 23, 2016 | 18.52 | 19.09 | 18.17 | 18.36 | 249,311 | +0.02(+0.11%) |
Jun 22, 2016 | 20.01 | 20.25 | 17.81 | 18.34 | 1,105,566 | -3.63(-16.52%) |
Jun 21, 2016 | 23.06 | 23.06 | 21.89 | 21.97 | 182,393 | -1.24(-5.34%) |
Jun 20, 2016 | 23.09 | 23.93 | 23.05 | 23.21 | 202,358 | +0.51(+2.25%) |
Jun 17, 2016 | 22.75 | 23.10 | 22.59 | 22.70 | 100,398 | -0.08(-0.35%) |
Jun 16, 2016 | 22.20 | 22.94 | 21.84 | 22.78 | 50,103 | +0.33(+1.47%) |
Jun 15, 2016 | 22.24 | 23.18 | 21.98 | 22.45 | 71,833 | +0.27(+1.22%) |
Jun 14, 2016 | 22.46 | 22.66 | 21.81 | 22.18 | 114,716 | -0.35(-1.55%) |
Jun 13, 2016 | 22.37 | 22.77 | 22.16 | 22.53 | 97,159 | -0.03(-0.13%) |
Jun 10, 2016 | 22.75 | 23.18 | 21.96 | 22.56 | 95,913 | -0.45(-1.96%) |
Jun 09, 2016 | 23.32 | 23.32 | 22.46 | 23.01 | 96,981 | -0.31(-1.33%) |
Jun 08, 2016 | 23.04 | 23.47 | 22.53 | 23.32 | 78,595 | +0.29(+1.26%) |
Jun 07, 2016 | 22.74 | 23.30 | 22.29 | 23.03 | 106,360 | +0.36(+1.59%) |
Jun 06, 2016 | 21.92 | 22.76 | 21.92 | 22.67 | 105,862 | +0.75(+3.42%) |
Jun 03, 2016 | 21.45 | 22.13 | 20.85 | 21.92 | 116,335 | +0.57(+2.67%) |
Jun 02, 2016 | 22.10 | 22.26 | 20.92 | 21.35 | 108,910 | -0.84(-3.79%) |
Jun 01, 2016 | 21.17 | 22.25 | 20.74 | 22.19 | 130,574 | +0.85(+3.98%) |
May 31, 2016 | 21.25 | 21.73 | 20.99 | 21.34 | 205,412 | +0.13(+0.61%) |
May 27, 2016 | 20.85 | 21.21 | 21.21 | 21.21 | 63,800 | +0.40(+1.92%) |
May 26, 2016 | 20.67 | 20.95 | 20.36 | 20.81 | 103,241 | +0.21(+1.02%) |
May 25, 2016 | 19.85 | 20.67 | 19.54 | 20.60 | 231,423 | +0.85(+4.30%) |
May 24, 2016 | 19.54 | 20.08 | 19.07 | 19.75 | 150,089 | +0.39(+2.01%) |
May 23, 2016 | 19.85 | 20.00 | 19.34 | 19.36 | 55,004 | -0.48(-2.42%) |
May 20, 2016 | 19.51 | 20.22 | 19.51 | 19.84 | 58,885 | +0.47(+2.43%) |
May 19, 2016 | 18.80 | 19.63 | 18.55 | 19.37 | 100,089 | +0.43(+2.27%) |
May 18, 2016 | 19.56 | 19.90 | 18.82 | 18.94 | 176,397 | -0.73(-3.71%) |
May 17, 2016 | 19.40 | 20.49 | 19.15 | 19.67 | 172,151 | +0.22(+1.13%) |
May 16, 2016 | 19.81 | 20.51 | 19.22 | 19.45 | 131,171 | -0.33(-1.67%) |
May 13, 2016 | 19.88 | 20.45 | 19.70 | 19.78 | 83,370 | -0.24(-1.20%) |
May 12, 2016 | 20.77 | 20.77 | 19.80 | 20.02 | 62,442 | -0.36(-1.77%) |
May 11, 2016 | 20.41 | 20.78 | 20.14 | 20.38 | 117,920 | -0.14(-0.68%) |
May 10, 2016 | 20.56 | 20.80 | 20.21 | 20.52 | 63,274 | +0.12(+0.59%) |
May 09, 2016 | 20.82 | 20.82 | 20.09 | 20.40 | 119,078 | +0.08(+0.39%) |
May 06, 2016 | 20.17 | 20.52 | 20.00 | 20.32 | 57,283 | +0.10(+0.49%) |
May 05, 2016 | 20.33 | 20.43 | 19.89 | 20.22 | 169,197 | -0.01(-0.05%) |
May 04, 2016 | 20.16 | 20.81 | 20.12 | 20.23 | 126,007 | -0.10(-0.49%) |
May 03, 2016 | 20.09 | 20.60 | 19.77 | 20.33 | 142,576 | +0.02(+0.10%) |
May 02, 2016 | 20.04 | 20.32 | 19.21 | 20.31 | 175,207 | +0.40(+2.01%) |
Apr 29, 2016 | 21.65 | 21.65 | 19.54 | 19.91 | 433,568 | -1.78(-8.21%) |
Apr 28, 2016 | 24.74 | 24.74 | 21.67 | 21.69 | 282,665 | -3.12(-12.58%) |
Apr 27, 2016 | 23.68 | 25.22 | 23.66 | 24.81 | 219,658 | +1.15(+4.86%) |
Apr 26, 2016 | 22.12 | 23.82 | 21.95 | 23.66 | 173,382 | +1.56(+7.06%) |
Apr 25, 2016 | 22.46 | 22.87 | 21.78 | 22.10 | 128,762 | -0.56(-2.47%) |
Apr 22, 2016 | 22.48 | 23.31 | 22.48 | 22.66 | 143,594 | +0.16(+0.71%) |
Apr 21, 2016 | 23.31 | 23.49 | 22.25 | 22.50 | 171,664 | -1.04(-4.42%) |
Apr 20, 2016 | 23.38 | 24.30 | 23.22 | 23.54 | 76,204 | +0.12(+0.51%) |
Apr 19, 2016 | 22.89 | 23.75 | 22.75 | 23.42 | 123,584 | +0.68(+2.99%) |
Apr 18, 2016 | 22.40 | 22.99 | 22.25 | 22.74 | 128,449 | +0.17(+0.75%) |
Apr 15, 2016 | 22.58 | 22.97 | 22.13 | 22.57 | 73,134 | -0.08(-0.35%) |
Apr 14, 2016 | 23.02 | 23.05 | 22.45 | 22.65 | 53,732 | -0.42(-1.82%) |
Apr 13, 2016 | 22.08 | 23.55 | 21.98 | 23.07 | 153,298 | +1.17(+5.34%) |
Apr 12, 2016 | 21.58 | 21.95 | 21.25 | 21.90 | 96,560 | +0.40(+1.86%) |
Apr 11, 2016 | 22.51 | 22.57 | 21.45 | 21.50 | 88,273 | -0.91(-4.06%) |
Apr 08, 2016 | 22.41 | 22.83 | 22.16 | 22.41 | 112,144 | +0.15(+0.67%) |
Apr 07, 2016 | 23.03 | 23.03 | 22.05 | 22.26 | 71,584 | -0.84(-3.64%) |
Apr 06, 2016 | 23.04 | 23.10 | 21.87 | 23.10 | 92,647 | +0.14(+0.61%) |
Apr 05, 2016 | 23.05 | 23.43 | 22.80 | 22.96 | 98,371 | -0.33(-1.42%) |
Apr 04, 2016 | 23.92 | 24.23 | 23.24 | 23.29 | 63,664 | -0.54(-2.27%) |