Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.15 | 21.28 | 20.79 | 20.90 | 739,026 | -0.24(-1.11%) |
Mar 30, 2017 | 21.12 | 21.17 | 20.80 | 21.14 | 439,285 | +0.04(+0.18%) |
Mar 29, 2017 | 21.10 | 21.23 | 20.82 | 21.10 | 729,304 | -0.07(-0.31%) |
Mar 28, 2017 | 20.86 | 21.37 | 20.74 | 21.16 | 1,345,964 | +0.31(+1.49%) |
Mar 27, 2017 | 20.67 | 21.08 | 20.34 | 20.85 | 636,956 | +0.21(+1.00%) |
Mar 24, 2017 | 20.46 | 20.98 | 20.41 | 20.65 | 619,175 | +0.20(+0.97%) |
Mar 23, 2017 | 19.84 | 20.54 | 19.84 | 20.45 | 630,433 | +0.62(+3.13%) |
Mar 22, 2017 | 19.78 | 19.91 | 19.60 | 19.83 | 732,832 | -0.02(-0.09%) |
Mar 21, 2017 | 20.06 | 20.19 | 19.77 | 19.85 | 663,733 | -0.13(-0.66%) |
Mar 20, 2017 | 19.80 | 19.98 | 19.67 | 19.98 | 511,929 | +0.14(+0.71%) |
Mar 17, 2017 | 19.57 | 19.89 | 19.45 | 19.84 | 845,798 | +0.27(+1.39%) |
Mar 16, 2017 | 19.36 | 19.64 | 19.36 | 19.56 | 464,240 | +0.25(+1.32%) |
Mar 15, 2017 | 19.16 | 19.35 | 19.07 | 19.31 | 323,961 | +0.25(+1.33%) |
Mar 14, 2017 | 19.04 | 19.14 | 18.90 | 19.06 | 289,262 | -0.01(-0.05%) |
Mar 13, 2017 | 19.19 | 19.01 | 19.07 | 198,587 | +0.12(+0.65%) | |
Mar 10, 2017 | 19.17 | 19.37 | 18.94 | 18.94 | 312,006 | -0.04(-0.20%) |
Mar 09, 2017 | 19.17 | 19.18 | 18.86 | 18.98 | 283,064 | -0.20(-1.02%) |
Mar 08, 2017 | 19.22 | 19.49 | 19.17 | 19.18 | 565,734 | -0.05(-0.24%) |
Mar 07, 2017 | 19.59 | 19.72 | 19.12 | 19.22 | 383,138 | -0.33(-1.67%) |
Mar 06, 2017 | 19.50 | 19.67 | 19.33 | 19.55 | 447,576 | -0.06(-0.29%) |
Mar 03, 2017 | 19.17 | 19.64 | 19.10 | 19.61 | 784,146 | +0.42(+2.19%) |
Mar 02, 2017 | 19.59 | 19.59 | 19.12 | 19.19 | 390,879 | -0.33(-1.68%) |
Mar 01, 2017 | 19.89 | 19.97 | 19.50 | 19.51 | 354,072 | -0.10(-0.52%) |
Feb 28, 2017 | 19.99 | 20.06 | 19.60 | 19.62 | 371,451 | -0.45(-2.24%) |
Feb 27, 2017 | 20.04 | 20.19 | 19.95 | 20.07 | 389,354 | +0.01(+0.05%) |
Feb 24, 2017 | 19.80 | 20.10 | 19.67 | 20.06 | 489,532 | +0.08(+0.42%) |
Feb 23, 2017 | 20.33 | 20.40 | 19.89 | 19.97 | 445,868 | -0.26(-1.29%) |
Feb 22, 2017 | 20.80 | 20.85 | 20.22 | 20.23 | 371,890 | -0.58(-2.79%) |
Feb 21, 2017 | 20.72 | 20.97 | 20.66 | 20.81 | 787,741 | +0.11(+0.54%) |
Feb 17, 2017 | 20.70 | 20.70 | 20.70 | 0 | +0.03(+0.14%) | |
Feb 16, 2017 | 21.19 | 21.19 | 20.57 | 20.67 | 655,776 | -0.48(-2.25%) |
Feb 15, 2017 | 20.99 | 21.27 | 20.84 | 21.15 | 854,162 | +0.11(+0.53%) |
Feb 14, 2017 | 21.13 | 21.64 | 20.95 | 21.04 | 1,364,270 | -0.15(-0.71%) |
Feb 13, 2017 | 20.63 | 21.23 | 20.63 | 21.19 | 942,272 | +0.65(+3.14%) |
Feb 10, 2017 | 19.65 | 20.67 | 19.56 | 20.54 | 1,802,902 | +0.94(+4.82%) |
Feb 09, 2017 | 18.71 | 20.05 | 18.44 | 19.60 | 2,334,123 | +1.57(+8.71%) |
Feb 08, 2017 | 18.28 | 18.28 | 17.88 | 18.03 | 1,223,836 | -0.27(-1.48%) |
Feb 07, 2017 | 18.47 | 18.52 | 18.26 | 18.30 | 423,701 | -0.08(-0.46%) |
Feb 06, 2017 | 18.40 | 18.56 | 18.24 | 18.38 | 484,318 | -0.04(-0.20%) |
Feb 03, 2017 | 18.28 | 18.62 | 18.25 | 18.42 | 430,165 | +0.22(+1.23%) |
Feb 02, 2017 | 18.29 | 18.30 | 18.01 | 18.20 | 624,376 | -0.14(-0.77%) |
Feb 01, 2017 | 18.46 | 18.66 | 18.26 | 18.34 | 825,198 | +0.03(+0.15%) |
Jan 31, 2017 | 18.23 | 18.44 | 18.22 | 18.31 | 577,480 | +0.01(+0.05%) |
Jan 30, 2017 | 18.15 | 18.31 | 18.06 | 18.30 | 237,278 | +0.07(+0.36%) |
Jan 27, 2017 | 18.39 | 18.39 | 18.13 | 18.23 | 339,483 | -0.12(-0.66%) |
Jan 26, 2017 | 18.35 | 18.48 | 18.18 | 18.35 | 319,899 | -0.06(-0.30%) |
Jan 25, 2017 | 18.36 | 18.44 | 18.28 | 18.41 | 556,358 | +0.15(+0.82%) |
Jan 24, 2017 | 18.07 | 18.35 | 17.99 | 18.26 | 250,608 | +0.22(+1.24%) |
Jan 23, 2017 | 18.16 | 18.20 | 17.89 | 18.04 | 382,902 | -0.13(-0.72%) |
Jan 20, 2017 | 18.13 | 18.21 | 18.04 | 18.17 | 376,478 | +0.02(+0.10%) |
Jan 19, 2017 | 18.23 | 18.38 | 18.07 | 18.15 | 872,262 | -0.17(-0.92%) |
Jan 18, 2017 | 18.04 | 18.36 | 17.85 | 18.32 | 611,115 | +0.28(+1.56%) |
Jan 17, 2017 | 18.03 | 18.20 | 17.92 | 18.04 | 844,757 | -0.18(-0.98%) |
Jan 13, 2017 | 18.21 | 18.21 | 18.21 | 0 | +0.32(+1.78%) | |
Jan 12, 2017 | 17.88 | 17.92 | 17.49 | 17.90 | 558,690 | +0.14(+0.79%) |
Jan 11, 2017 | 17.83 | 17.83 | 17.59 | 17.76 | 349,174 | +0.01(+0.05%) |
Jan 10, 2017 | 17.72 | 17.81 | 17.54 | 17.75 | 1,138,286 | +0.21(+1.17%) |
Jan 09, 2017 | 17.30 | 17.55 | 17.17 | 17.54 | 446,480 | +0.28(+1.63%) |
Jan 06, 2017 | 17.46 | 17.54 | 17.26 | 17.26 | 358,008 | -0.16(-0.91%) |
Jan 05, 2017 | 17.58 | 17.63 | 17.27 | 17.42 | 655,967 | -0.27(-1.53%) |
Jan 04, 2017 | 17.06 | 17.77 | 17.06 | 17.69 | 660,853 | +0.64(+3.73%) |
Jan 03, 2017 | 17.36 | 17.36 | 16.83 | 17.06 | 648,099 | -0.15(-0.87%) |
Dec 30, 2016 | 17.20 | 17.20 | 17.20 | 0 | -0.14(-0.81%) | |
Dec 29, 2016 | 17.20 | 17.45 | 17.14 | 17.34 | 361,728 | +0.12(+0.71%) |
Dec 28, 2016 | 17.38 | 17.54 | 17.17 | 17.22 | 267,331 | -0.18(-1.02%) |
Dec 27, 2016 | 17.35 | 17.60 | 17.35 | 17.40 | 174,654 | +0.01(+0.05%) |
Dec 23, 2016 | 17.39 | 17.39 | 17.39 | 0 | -0.01(-0.05%) | |
Dec 22, 2016 | 17.63 | 17.78 | 17.35 | 17.40 | 431,821 | -0.24(-1.38%) |
Dec 21, 2016 | 17.64 | 17.83 | 17.55 | 17.64 | 666,618 | -0.06(-0.32%) |
Dec 20, 2016 | 17.72 | 17.83 | 17.51 | 17.70 | 259,158 | +0.00(+0.00%) |
Dec 19, 2016 | 17.32 | 17.79 | 17.30 | 17.70 | 315,869 | +0.36(+2.10%) |
Dec 16, 2016 | 17.42 | 17.75 | 17.27 | 17.34 | 872,186 | +0.00(+0.00%) |
Dec 15, 2016 | 17.34 | 17.55 | 17.16 | 17.34 | 744,801 | -0.02(-0.11%) |
Dec 14, 2016 | 17.58 | 17.84 | 17.25 | 17.35 | 1,066,435 | -0.39(-2.21%) |
Dec 13, 2016 | 17.49 | 17.91 | 17.31 | 17.75 | 2,717,730 | -0.78(-4.19%) |
Dec 12, 2016 | 18.78 | 18.78 | 18.37 | 18.52 | 377,003 | -0.32(-1.68%) |
Dec 09, 2016 | 18.59 | 18.85 | 18.50 | 18.84 | 242,859 | +0.30(+1.60%) |
Dec 08, 2016 | 18.35 | 18.57 | 18.11 | 18.54 | 310,396 | +0.48(+2.68%) |
Dec 07, 2016 | 17.57 | 18.10 | 17.57 | 18.06 | 230,823 | +0.45(+2.53%) |
Dec 06, 2016 | 17.58 | 17.68 | 17.30 | 17.61 | 218,089 | +0.03(+0.16%) |
Dec 05, 2016 | 17.00 | 17.61 | 16.94 | 17.58 | 372,514 | +0.68(+4.01%) |
Dec 02, 2016 | 17.19 | 17.29 | 16.86 | 16.91 | 211,445 | -0.24(-1.41%) |
Dec 01, 2016 | 17.51 | 17.66 | 17.09 | 17.15 | 414,398 | -0.31(-1.76%) |
Nov 30, 2016 | 17.65 | 17.74 | 17.45 | 17.45 | 667,084 | -0.12(-0.69%) |
Nov 29, 2016 | 17.40 | 17.60 | 17.40 | 17.58 | 294,410 | +0.20(+1.12%) |
Nov 28, 2016 | 17.34 | 17.58 | 17.31 | 17.38 | 218,442 | -0.08(-0.48%) |
Nov 25, 2016 | 17.42 | 17.50 | 17.31 | 17.46 | 124,508 | +0.12(+0.70%) |
Nov 23, 2016 | 17.34 | 17.34 | 17.34 | 0 | +0.39(+2.30%) | |
Nov 22, 2016 | 17.17 | 17.19 | 16.83 | 16.95 | 257,941 | -0.13(-0.76%) |
Nov 21, 2016 | 17.25 | 17.31 | 16.97 | 17.08 | 237,623 | -0.20(-1.18%) |
Nov 18, 2016 | 17.23 | 17.41 | 17.11 | 17.29 | 268,857 | +0.07(+0.38%) |
Nov 17, 2016 | 16.80 | 17.30 | 16.82 | 17.22 | 329,483 | +0.42(+2.49%) |
Nov 16, 2016 | 16.55 | 16.92 | 16.55 | 16.80 | 306,602 | +0.25(+1.52%) |
Nov 15, 2016 | 16.76 | 16.88 | 16.41 | 16.55 | 298,636 | -0.27(-1.60%) |
Nov 14, 2016 | 17.01 | 17.11 | 16.74 | 16.82 | 417,978 | +0.00(+0.00%) |
Nov 11, 2016 | 16.38 | 16.89 | 16.35 | 16.82 | 382,509 | +0.49(+3.02%) |
Nov 10, 2016 | 16.73 | 16.81 | 16.21 | 16.33 | 378,685 | -0.17(-1.01%) |
Nov 09, 2016 | 15.67 | 16.66 | 15.59 | 16.50 | 578,475 | +0.69(+4.35%) |
Nov 08, 2016 | 16.55 | 16.55 | 15.80 | 15.81 | 970,471 | -0.74(-4.49%) |
Nov 07, 2016 | 16.61 | 16.63 | 16.46 | 16.55 | 361,833 | +0.27(+1.66%) |
Nov 04, 2016 | 16.24 | 16.49 | 16.24 | 16.28 | 398,537 | +0.04(+0.23%) |
Nov 03, 2016 | 16.21 | 16.46 | 16.19 | 16.25 | 666,418 | +0.11(+0.69%) |
Nov 02, 2016 | 16.46 | 16.48 | 16.06 | 16.13 | 456,992 | -0.32(-1.92%) |
Nov 01, 2016 | 16.49 | 16.82 | 16.18 | 16.45 | 988,539 | +0.02(+0.11%) |
Oct 31, 2016 | 16.73 | 16.79 | 16.38 | 16.43 | 1,243,480 | -0.36(-2.16%) |
Oct 28, 2016 | 16.98 | 17.22 | 16.79 | 16.79 | 1,041,524 | -1.02(-5.74%) |
Oct 27, 2016 | 16.39 | 17.89 | 16.16 | 17.82 | 1,791,381 | +0.04(+0.21%) |
Oct 26, 2016 | 18.02 | 18.23 | 17.75 | 17.78 | 495,511 | -0.31(-1.70%) |
Oct 25, 2016 | 18.55 | 18.58 | 18.05 | 18.09 | 377,318 | -0.49(-2.65%) |
Oct 24, 2016 | 18.47 | 18.89 | 18.46 | 18.58 | 565,595 | +0.22(+1.22%) |
Oct 21, 2016 | 18.12 | 18.55 | 18.12 | 18.36 | 1,072,775 | +0.02(+0.10%) |
Oct 20, 2016 | 18.29 | 18.52 | 18.24 | 18.34 | 417,036 | -0.06(-0.30%) |
Oct 19, 2016 | 18.48 | 18.58 | 18.28 | 18.39 | 301,869 | -0.03(-0.15%) |
Oct 18, 2016 | 18.73 | 18.76 | 18.40 | 18.42 | 294,239 | -0.15(-0.80%) |
Oct 17, 2016 | 18.54 | 18.78 | 18.44 | 18.57 | 238,118 | +0.04(+0.20%) |
Oct 14, 2016 | 18.76 | 18.89 | 18.35 | 18.53 | 386,722 | -0.02(-0.10%) |
Oct 13, 2016 | 18.32 | 18.82 | 18.10 | 18.55 | 306,286 | +0.07(+0.35%) |
Oct 12, 2016 | 18.62 | 18.72 | 18.49 | 18.49 | 188,108 | -0.13(-0.70%) |
Oct 11, 2016 | 18.96 | 19.02 | 18.57 | 18.62 | 214,674 | -0.41(-2.15%) |
Oct 10, 2016 | 19.02 | 19.36 | 19.01 | 19.02 | 149,305 | +0.12(+0.64%) |
Oct 07, 2016 | 19.31 | 19.31 | 18.78 | 18.90 | 235,856 | -0.43(-2.21%) |
Oct 06, 2016 | 19.32 | 19.54 | 19.17 | 19.33 | 336,559 | +0.02(+0.10%) |
Oct 05, 2016 | 19.46 | 19.56 | 19.19 | 19.31 | 377,747 | -0.07(-0.38%) |
Oct 04, 2016 | 19.56 | 19.64 | 19.33 | 19.39 | 301,336 | -0.18(-0.90%) |
Oct 03, 2016 | 19.77 | 19.79 | 19.32 | 19.56 | 564,438 | -0.23(-1.17%) |
Sep 30, 2016 | 19.52 | 19.90 | 19.43 | 19.80 | 483,018 | +0.42(+2.16%) |
Sep 29, 2016 | 19.49 | 19.64 | 19.11 | 19.38 | 326,074 | -0.18(-0.90%) |
Sep 28, 2016 | 19.27 | 19.57 | 19.21 | 19.55 | 368,625 | +0.33(+1.74%) |
Sep 27, 2016 | 19.11 | 19.39 | 19.00 | 19.22 | 511,630 | +0.10(+0.53%) |
Sep 26, 2016 | 18.87 | 19.31 | 18.76 | 19.12 | 522,020 | -0.01(-0.05%) |
Sep 23, 2016 | 18.99 | 19.21 | 18.99 | 19.13 | 358,129 | +0.04(+0.19%) |
Sep 22, 2016 | 18.93 | 19.22 | 18.88 | 19.09 | 366,455 | +0.29(+1.53%) |
Sep 21, 2016 | 18.12 | 18.81 | 18.10 | 18.80 | 407,553 | +0.81(+4.49%) |
Sep 20, 2016 | 18.03 | 18.10 | 17.90 | 17.99 | 320,725 | -0.03(-0.15%) |
Sep 19, 2016 | 18.00 | 18.15 | 17.84 | 18.02 | 217,698 | +0.07(+0.36%) |
Sep 16, 2016 | 18.10 | 18.20 | 17.77 | 17.96 | 407,533 | -0.15(-0.82%) |
Sep 15, 2016 | 18.05 | 18.21 | 17.94 | 18.10 | 250,971 | +0.07(+0.41%) |
Sep 14, 2016 | 18.15 | 18.30 | 17.99 | 18.03 | 540,115 | -0.05(-0.26%) |
Sep 13, 2016 | 18.26 | 18.40 | 18.05 | 18.08 | 355,346 | -0.42(-2.26%) |
Sep 12, 2016 | 18.49 | 18.65 | 18.33 | 18.50 | 567,326 | -0.10(-0.55%) |
Sep 09, 2016 | 19.10 | 19.12 | 18.59 | 18.60 | 577,906 | -0.57(-2.99%) |
Sep 08, 2016 | 19.47 | 19.49 | 18.97 | 19.17 | 614,920 | -0.40(-2.03%) |
Sep 07, 2016 | 19.35 | 19.71 | 19.28 | 19.57 | 1,111,597 | +0.20(+1.05%) |
Sep 06, 2016 | 19.73 | 19.91 | 19.26 | 19.36 | 987,018 | -0.21(-1.09%) |
Sep 02, 2016 | 19.42 | 19.58 | 19.58 | 19.58 | 275,481 | +0.25(+1.29%) |
Sep 01, 2016 | 19.23 | 19.48 | 19.14 | 19.33 | 299,414 | +0.14(+0.72%) |
Aug 31, 2016 | 19.41 | 19.47 | 19.06 | 19.19 | 324,216 | -0.23(-1.19%) |
Aug 30, 2016 | 19.31 | 19.45 | 19.23 | 19.42 | 188,523 | +0.06(+0.29%) |
Aug 29, 2016 | 19.41 | 19.51 | 19.25 | 19.36 | 243,506 | -0.07(-0.38%) |
Aug 26, 2016 | 19.60 | 19.83 | 19.35 | 19.44 | 213,410 | -0.18(-0.89%) |
Aug 25, 2016 | 19.46 | 19.66 | 19.46 | 19.61 | 203,976 | +0.07(+0.38%) |
Aug 24, 2016 | 19.52 | 19.66 | 19.47 | 19.54 | 233,754 | -0.09(-0.47%) |
Aug 23, 2016 | 19.45 | 19.77 | 19.45 | 19.63 | 233,423 | +0.20(+1.05%) |
Aug 22, 2016 | 19.35 | 19.50 | 19.07 | 19.43 | 299,784 | +0.09(+0.48%) |
Aug 19, 2016 | 19.26 | 19.43 | 19.22 | 19.34 | 343,858 | +0.06(+0.29%) |
Aug 18, 2016 | 19.60 | 19.76 | 19.12 | 19.28 | 540,349 | -0.09(-0.48%) |
Aug 17, 2016 | 19.25 | 19.39 | 18.90 | 19.37 | 282,238 | +0.13(+0.67%) |
Aug 16, 2016 | 19.38 | 19.40 | 19.13 | 19.24 | 300,246 | -0.18(-0.90%) |
Aug 15, 2016 | 19.06 | 19.67 | 19.02 | 19.42 | 655,572 | +0.30(+1.59%) |
Aug 12, 2016 | 19.26 | 19.34 | 18.89 | 19.11 | 629,546 | -0.19(-1.00%) |
Aug 11, 2016 | 18.87 | 19.40 | 18.87 | 19.31 | 686,238 | +0.49(+2.60%) |
Aug 10, 2016 | 18.82 | 19.00 | 18.62 | 18.82 | 403,267 | +0.04(+0.20%) |
Aug 09, 2016 | 18.47 | 18.86 | 18.37 | 18.78 | 521,336 | +0.31(+1.70%) |
Aug 08, 2016 | 18.30 | 18.69 | 18.25 | 18.47 | 362,476 | +0.12(+0.65%) |
Aug 05, 2016 | 18.17 | 18.37 | 18.12 | 18.35 | 245,554 | +0.19(+1.07%) |
Aug 04, 2016 | 18.00 | 18.19 | 17.90 | 18.15 | 253,938 | +0.09(+0.51%) |
Aug 03, 2016 | 17.61 | 18.07 | 17.43 | 18.06 | 410,526 | +0.32(+1.82%) |
Aug 02, 2016 | 17.94 | 18.00 | 17.65 | 17.74 | 401,508 | -0.18(-1.03%) |
Aug 01, 2016 | 18.25 | 18.25 | 17.83 | 17.92 | 473,388 | -0.32(-1.77%) |
Jul 29, 2016 | 18.17 | 18.41 | 18.09 | 18.25 | 490,469 | +0.00(+0.00%) |
Jul 28, 2016 | 18.09 | 18.83 | 17.65 | 18.25 | 779,820 | +0.01(+0.05%) |
Jul 27, 2016 | 18.22 | 18.34 | 17.89 | 18.24 | 548,001 | -0.06(-0.35%) |
Jul 26, 2016 | 18.40 | 18.53 | 18.22 | 18.30 | 276,552 | -0.06(-0.30%) |
Jul 25, 2016 | 18.35 | 18.62 | 18.29 | 18.36 | 313,764 | +0.01(+0.05%) |
Jul 22, 2016 | 18.55 | 18.61 | 18.15 | 18.35 | 443,321 | -0.22(-1.19%) |
Jul 21, 2016 | 18.52 | 18.76 | 18.48 | 18.57 | 300,286 | +0.03(+0.15%) |
Jul 20, 2016 | 18.27 | 18.55 | 18.11 | 18.54 | 371,159 | +0.36(+1.98%) |
Jul 19, 2016 | 18.48 | 18.58 | 17.89 | 18.18 | 515,757 | -0.45(-2.43%) |
Jul 18, 2016 | 18.52 | 18.84 | 18.30 | 18.63 | 511,638 | +0.10(+0.55%) |
Jul 15, 2016 | 18.63 | 18.64 | 18.35 | 18.53 | 283,905 | +0.06(+0.30%) |
Jul 14, 2016 | 18.71 | 18.80 | 18.48 | 18.48 | 241,136 | -0.07(-0.40%) |
Jul 13, 2016 | 18.59 | 18.79 | 18.45 | 18.55 | 659,004 | -0.01(-0.05%) |
Jul 12, 2016 | 19.22 | 19.58 | 18.54 | 18.56 | 625,873 | -0.34(-1.81%) |
Jul 11, 2016 | 18.15 | 19.06 | 18.06 | 18.90 | 1,042,754 | +0.88(+4.87%) |
Jul 08, 2016 | 17.88 | 18.29 | 17.72 | 18.02 | 370,259 | +0.30(+1.72%) |
Jul 07, 2016 | 17.44 | 17.91 | 17.38 | 17.72 | 469,317 | +0.25(+1.43%) |
Jul 06, 2016 | 16.69 | 17.65 | 16.65 | 17.47 | 1,055,167 | +0.88(+5.29%) |
Jul 05, 2016 | 16.66 | 16.76 | 16.44 | 16.59 | 375,623 | -0.15(-0.88%) |
Jul 01, 2016 | 17.07 | 16.74 | 16.74 | 16.74 | 327,222 | -0.27(-1.58%) |
Jun 30, 2016 | 16.81 | 17.41 | 16.72 | 17.01 | 527,161 | +0.31(+1.88%) |
Jun 29, 2016 | 16.40 | 16.77 | 16.36 | 16.69 | 412,883 | +0.30(+1.80%) |
Jun 28, 2016 | 16.49 | 16.57 | 16.17 | 16.40 | 606,346 | +0.01(+0.06%) |
Jun 27, 2016 | 16.56 | 16.73 | 16.33 | 16.39 | 379,300 | -0.41(-2.42%) |
Jun 24, 2016 | 16.71 | 17.08 | 16.64 | 16.80 | 1,131,356 | -0.82(-4.67%) |
Jun 23, 2016 | 17.30 | 17.64 | 17.20 | 17.62 | 322,315 | +0.52(+3.03%) |
Jun 22, 2016 | 17.29 | 17.57 | 17.07 | 17.10 | 454,055 | -0.14(-0.80%) |
Jun 21, 2016 | 17.54 | 17.74 | 17.17 | 17.24 | 365,689 | -0.20(-1.17%) |
Jun 20, 2016 | 17.15 | 18.22 | 17.08 | 17.44 | 823,164 | +0.30(+1.72%) |
Jun 17, 2016 | 17.20 | 17.41 | 16.93 | 17.15 | 565,678 | +0.01(+0.05%) |
Jun 16, 2016 | 16.89 | 17.54 | 16.85 | 17.14 | 937,800 | +0.68(+4.16%) |
Jun 15, 2016 | 16.20 | 16.53 | 16.17 | 16.45 | 334,919 | +0.19(+1.19%) |
Jun 14, 2016 | 16.11 | 16.52 | 16.05 | 16.26 | 622,979 | +0.15(+0.92%) |
Jun 13, 2016 | 16.04 | 16.27 | 15.95 | 16.11 | 306,416 | -0.03(-0.17%) |
Jun 10, 2016 | 16.25 | 16.42 | 16.06 | 16.14 | 280,808 | -0.29(-1.79%) |
Jun 09, 2016 | 16.41 | 16.56 | 16.30 | 16.43 | 272,799 | -0.12(-0.72%) |
Jun 08, 2016 | 16.55 | 16.66 | 16.41 | 16.55 | 317,403 | +0.07(+0.45%) |
Jun 07, 2016 | 16.33 | 16.77 | 16.15 | 16.48 | 425,146 | +0.15(+0.90%) |
Jun 06, 2016 | 16.22 | 16.45 | 16.17 | 16.33 | 389,907 | +0.11(+0.68%) |
Jun 03, 2016 | 16.31 | 16.38 | 16.14 | 16.22 | 169,999 | -0.10(-0.62%) |
Jun 02, 2016 | 16.14 | 16.39 | 16.07 | 16.32 | 223,872 | +0.06(+0.39%) |
Jun 01, 2016 | 16.03 | 16.30 | 15.97 | 16.26 | 226,325 | +0.14(+0.85%) |
May 31, 2016 | 16.06 | 16.31 | 16.03 | 16.12 | 330,394 | +0.06(+0.34%) |
May 27, 2016 | 15.95 | 16.07 | 16.07 | 16.07 | 280,970 | +0.07(+0.46%) |
May 26, 2016 | 15.97 | 16.40 | 15.97 | 15.99 | 494,951 | +0.12(+0.75%) |
May 25, 2016 | 15.68 | 15.94 | 15.65 | 15.87 | 272,400 | +0.17(+1.05%) |
May 24, 2016 | 15.36 | 15.79 | 15.36 | 15.71 | 496,306 | +0.44(+2.88%) |
May 23, 2016 | 15.64 | 15.72 | 15.23 | 15.27 | 499,102 | -0.36(-2.29%) |
May 20, 2016 | 15.64 | 15.74 | 15.40 | 15.63 | 526,381 | +0.06(+0.41%) |
May 19, 2016 | 15.66 | 16.12 | 15.50 | 15.56 | 571,764 | -0.19(-1.22%) |
May 18, 2016 | 15.49 | 15.93 | 15.49 | 15.75 | 618,425 | +0.09(+0.59%) |
May 17, 2016 | 15.62 | 16.01 | 15.26 | 15.66 | 2,476,371 | -0.77(-4.69%) |
May 16, 2016 | 16.53 | 16.62 | 16.21 | 16.43 | 317,364 | -0.02(-0.11%) |
May 13, 2016 | 16.32 | 16.88 | 16.32 | 16.45 | 295,605 | +0.13(+0.79%) |
May 12, 2016 | 16.61 | 16.80 | 15.97 | 16.32 | 661,765 | -0.27(-1.60%) |
May 11, 2016 | 16.19 | 17.27 | 16.19 | 16.59 | 880,970 | +0.60(+3.73%) |
May 10, 2016 | 16.52 | 16.75 | 15.53 | 15.99 | 1,056,237 | +0.34(+2.17%) |
May 09, 2016 | 15.71 | 15.78 | 15.41 | 15.65 | 383,680 | -0.06(-0.41%) |
May 06, 2016 | 15.41 | 15.82 | 15.21 | 15.72 | 459,175 | +0.30(+1.96%) |
May 05, 2016 | 15.44 | 15.60 | 15.30 | 15.41 | 366,159 | +0.13(+0.84%) |
May 04, 2016 | 15.53 | 15.83 | 15.19 | 15.29 | 344,899 | -0.21(-1.36%) |
May 03, 2016 | 15.96 | 16.25 | 15.46 | 15.50 | 491,699 | -0.66(-4.09%) |
May 02, 2016 | 15.27 | 16.30 | 15.27 | 16.16 | 712,803 | +0.89(+5.83%) |
Apr 29, 2016 | 15.49 | 15.82 | 15.20 | 15.27 | 526,401 | -0.39(-2.46%) |
Apr 28, 2016 | 15.46 | 16.33 | 15.30 | 15.65 | 656,298 | +0.17(+1.13%) |
Apr 27, 2016 | 15.70 | 15.85 | 15.45 | 15.48 | 370,886 | -0.18(-1.17%) |
Apr 26, 2016 | 15.43 | 15.66 | 15.29 | 15.66 | 323,197 | +0.29(+1.91%) |
Apr 25, 2016 | 15.50 | 15.52 | 15.20 | 15.37 | 197,360 | -0.09(-0.59%) |
Apr 22, 2016 | 15.19 | 15.50 | 14.96 | 15.46 | 278,038 | +0.28(+1.81%) |
Apr 21, 2016 | 15.41 | 15.51 | 15.08 | 15.19 | 401,735 | -0.22(-1.43%) |
Apr 20, 2016 | 14.99 | 15.55 | 14.91 | 15.41 | 471,067 | +0.39(+2.63%) |
Apr 19, 2016 | 15.08 | 15.38 | 14.84 | 15.01 | 314,538 | -0.07(-0.49%) |
Apr 18, 2016 | 14.81 | 15.21 | 14.81 | 15.08 | 363,068 | +0.09(+0.61%) |
Apr 15, 2016 | 14.91 | 15.01 | 14.79 | 14.99 | 341,562 | +0.12(+0.80%) |
Apr 14, 2016 | 14.87 | 14.95 | 14.78 | 14.87 | 346,058 | -0.06(-0.43%) |
Apr 13, 2016 | 14.92 | 15.00 | 14.74 | 14.94 | 439,015 | +0.11(+0.74%) |
Apr 12, 2016 | 14.44 | 14.86 | 14.27 | 14.83 | 533,505 | +0.46(+3.19%) |
Apr 11, 2016 | 14.89 | 15.01 | 14.29 | 14.37 | 784,192 | -0.50(-3.39%) |
Apr 08, 2016 | 14.67 | 14.93 | 14.42 | 14.87 | 555,028 | +0.19(+1.31%) |
Apr 07, 2016 | 15.05 | 15.10 | 14.56 | 14.68 | 491,536 | -0.41(-2.74%) |
Apr 06, 2016 | 15.43 | 15.46 | 14.73 | 15.09 | 609,186 | -0.29(-1.91%) |
Apr 05, 2016 | 15.01 | 15.68 | 14.68 | 15.39 | 1,119,293 | +0.19(+1.27%) |
Apr 04, 2016 | 16.25 | 17.30 | 14.59 | 15.19 | 3,518,090 | -0.69(-4.33%) |