Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.63 | 25.63 | 24.90 | 24.94 | 53,422 | -0.69(-2.68%) |
Apr 27, 2017 | 26.05 | 26.06 | 25.46 | 25.63 | 34,251 | -0.39(-1.50%) |
Apr 26, 2017 | 25.86 | 26.40 | 25.80 | 26.02 | 85,001 | +0.08(+0.29%) |
Apr 25, 2017 | 25.31 | 26.28 | 24.95 | 25.95 | 92,040 | +0.91(+3.62%) |
Apr 24, 2017 | 24.58 | 25.26 | 24.53 | 25.04 | 82,403 | +0.75(+3.11%) |
Apr 21, 2017 | 24.37 | 24.44 | 23.99 | 24.28 | 92,856 | -0.11(-0.47%) |
Apr 20, 2017 | 23.99 | 24.53 | 23.99 | 24.40 | 80,358 | +0.41(+1.71%) |
Apr 19, 2017 | 23.80 | 24.36 | 23.80 | 23.99 | 86,967 | +0.06(+0.24%) |
Apr 18, 2017 | 23.45 | 24.02 | 23.45 | 23.93 | 69,013 | +0.28(+1.17%) |
Apr 17, 2017 | 23.57 | 23.68 | 23.38 | 23.65 | 52,288 | +0.12(+0.53%) |
Apr 13, 2017 | 24.02 | 24.05 | 23.27 | 23.53 | 115,497 | -0.61(-2.53%) |
Apr 12, 2017 | 24.43 | 24.53 | 23.94 | 24.14 | 71,389 | -0.36(-1.48%) |
Apr 11, 2017 | 24.52 | 24.60 | 24.25 | 24.50 | 56,367 | -0.03(-0.12%) |
Apr 10, 2017 | 25.15 | 25.33 | 24.51 | 24.53 | 114,674 | -0.70(-2.76%) |
Apr 07, 2017 | 24.96 | 25.31 | 24.71 | 25.23 | 120,336 | +0.31(+1.26%) |
Apr 06, 2017 | 24.05 | 24.97 | 24.05 | 24.91 | 128,856 | +0.85(+3.53%) |
Apr 05, 2017 | 23.91 | 24.39 | 23.83 | 24.06 | 126,394 | +0.14(+0.60%) |
Apr 04, 2017 | 23.89 | 23.92 | 23.47 | 23.92 | 71,564 | +0.09(+0.36%) |
Apr 03, 2017 | 23.70 | 25.17 | 23.54 | 23.84 | 218,632 | +0.14(+0.60%) |
Mar 31, 2017 | 23.84 | 23.98 | 23.55 | 23.69 | 87,441 | -0.11(-0.48%) |
Mar 30, 2017 | 23.29 | 23.94 | 23.29 | 23.81 | 121,948 | +0.40(+1.71%) |
Mar 29, 2017 | 23.28 | 23.82 | 23.21 | 23.41 | 141,524 | -0.04(-0.16%) |
Mar 28, 2017 | 23.06 | 23.62 | 22.72 | 23.44 | 86,574 | +0.23(+0.99%) |
Mar 27, 2017 | 22.72 | 23.40 | 22.50 | 23.21 | 70,092 | +0.03(+0.12%) |
Mar 24, 2017 | 23.50 | 23.76 | 23.11 | 23.19 | 53,184 | -0.26(-1.10%) |
Mar 23, 2017 | 22.93 | 23.62 | 22.87 | 23.44 | 139,853 | +0.49(+2.12%) |
Mar 22, 2017 | 23.16 | 23.23 | 22.07 | 22.96 | 64,684 | -0.22(-0.95%) |
Mar 21, 2017 | 24.10 | 24.16 | 22.86 | 23.18 | 164,473 | -0.85(-3.54%) |
Mar 20, 2017 | 24.20 | 24.42 | 23.95 | 24.03 | 49,597 | -0.17(-0.71%) |
Mar 17, 2017 | 24.16 | 24.48 | 24.09 | 24.20 | 189,328 | -0.02(-0.08%) |
Mar 16, 2017 | 23.89 | 24.35 | 23.89 | 24.22 | 48,530 | +0.13(+0.55%) |
Mar 15, 2017 | 23.50 | 24.23 | 23.48 | 24.08 | 70,664 | +0.35(+1.49%) |
Mar 14, 2017 | 23.43 | 23.91 | 23.11 | 23.73 | 67,480 | +0.19(+0.81%) |
Mar 13, 2017 | 23.58 | 23.88 | 23.35 | 23.54 | 57,109 | -0.05(-0.20%) |
Mar 10, 2017 | 23.64 | 23.85 | 23.30 | 23.59 | 84,939 | +0.21(+0.90%) |
Mar 09, 2017 | 23.64 | 24.09 | 23.31 | 23.38 | 61,155 | -0.64(-2.66%) |
Mar 08, 2017 | 24.64 | 24.64 | 23.96 | 24.02 | 52,175 | -0.43(-1.76%) |
Mar 07, 2017 | 25.17 | 25.17 | 24.41 | 24.45 | 74,792 | -0.38(-1.54%) |
Mar 06, 2017 | 25.54 | 25.54 | 24.82 | 24.83 | 38,947 | -0.45(-1.77%) |
Mar 03, 2017 | 25.02 | 25.71 | 25.02 | 25.28 | 65,902 | +0.21(+0.84%) |
Mar 02, 2017 | 25.90 | 26.01 | 24.98 | 25.07 | 54,283 | -0.77(-2.97%) |
Mar 01, 2017 | 25.03 | 25.97 | 24.88 | 25.84 | 138,067 | +1.20(+4.86%) |
Feb 28, 2017 | 24.84 | 25.13 | 24.34 | 24.64 | 154,305 | -0.20(-0.81%) |
Feb 27, 2017 | 24.99 | 25.28 | 24.63 | 24.84 | 77,894 | +0.11(+0.42%) |
Feb 24, 2017 | 24.20 | 24.75 | 24.20 | 24.73 | 98,518 | +0.30(+1.21%) |
Feb 23, 2017 | 25.51 | 25.51 | 24.38 | 24.44 | 84,961 | -1.09(-4.26%) |
Feb 22, 2017 | 25.58 | 25.67 | 25.42 | 25.52 | 52,470 | -0.20(-0.78%) |
Feb 21, 2017 | 25.95 | 26.08 | 25.63 | 25.73 | 65,146 | +0.02(+0.07%) |
Feb 17, 2017 | 25.71 | 25.71 | 25.71 | 0 | -0.07(-0.26%) | |
Feb 16, 2017 | 25.90 | 25.97 | 25.66 | 25.77 | 74,719 | -0.13(-0.52%) |
Feb 15, 2017 | 25.65 | 25.95 | 25.38 | 25.91 | 73,882 | +0.22(+0.85%) |
Feb 14, 2017 | 25.46 | 26.01 | 25.34 | 25.69 | 120,987 | -0.01(-0.04%) |
Feb 13, 2017 | 26.23 | 26.47 | 25.59 | 25.70 | 63,549 | -0.53(-2.04%) |
Feb 10, 2017 | 26.79 | 26.79 | 26.15 | 26.23 | 92,801 | -0.48(-1.79%) |
Feb 09, 2017 | 25.86 | 26.81 | 25.86 | 26.71 | 191,433 | +1.04(+4.05%) |
Feb 08, 2017 | 26.16 | 26.16 | 25.29 | 25.67 | 79,424 | -0.53(-2.04%) |
Feb 07, 2017 | 26.16 | 26.47 | 24.53 | 26.20 | 165,147 | +0.10(+0.40%) |
Feb 06, 2017 | 25.84 | 26.17 | 25.63 | 26.10 | 93,932 | +0.24(+0.92%) |
Feb 03, 2017 | 25.61 | 25.97 | 25.54 | 25.86 | 100,242 | +0.32(+1.27%) |
Feb 02, 2017 | 25.88 | 26.12 | 25.46 | 25.54 | 93,558 | -0.52(-2.01%) |
Feb 01, 2017 | 26.15 | 26.34 | 25.67 | 26.06 | 116,764 | -0.14(-0.55%) |
Jan 31, 2017 | 26.35 | 26.41 | 25.61 | 26.20 | 208,657 | -0.04(-0.15%) |
Jan 30, 2017 | 25.45 | 26.51 | 25.05 | 26.24 | 176,474 | +0.48(+1.85%) |
Jan 27, 2017 | 25.93 | 26.34 | 23.92 | 25.76 | 227,873 | -0.30(-1.17%) |
Jan 26, 2017 | 25.78 | 26.36 | 21.81 | 26.07 | 960,453 | -1.22(-4.47%) |
Jan 25, 2017 | 27.08 | 27.86 | 26.90 | 27.29 | 247,353 | +0.38(+1.42%) |
Jan 24, 2017 | 25.74 | 27.02 | 25.66 | 26.91 | 305,879 | +1.25(+4.87%) |
Jan 23, 2017 | 26.10 | 26.21 | 25.42 | 25.66 | 270,802 | +0.70(+2.79%) |
Jan 20, 2017 | 25.05 | 25.47 | 24.73 | 24.96 | 177,922 | -0.07(-0.27%) |
Jan 19, 2017 | 25.20 | 25.35 | 24.73 | 25.03 | 74,462 | -0.17(-0.68%) |
Jan 18, 2017 | 25.34 | 25.40 | 24.85 | 25.20 | 76,859 | +0.06(+0.23%) |
Jan 17, 2017 | 25.87 | 25.87 | 25.13 | 25.14 | 114,545 | -0.72(-2.80%) |
Jan 13, 2017 | 25.87 | 25.87 | 25.87 | 0 | -0.30(-1.13%) | |
Jan 12, 2017 | 26.22 | 26.22 | 24.83 | 26.16 | 173,349 | -0.26(-0.97%) |
Jan 11, 2017 | 25.62 | 26.49 | 25.62 | 26.42 | 61,842 | +0.46(+1.76%) |
Jan 10, 2017 | 25.30 | 26.26 | 25.30 | 25.96 | 94,119 | +0.70(+2.75%) |
Jan 09, 2017 | 25.49 | 25.70 | 25.13 | 25.27 | 163,940 | -0.39(-1.52%) |
Jan 06, 2017 | 26.02 | 26.30 | 25.27 | 25.66 | 45,291 | -0.27(-1.03%) |
Jan 05, 2017 | 26.46 | 26.66 | 25.75 | 25.93 | 113,937 | -0.66(-2.47%) |
Jan 04, 2017 | 26.27 | 26.80 | 26.27 | 26.58 | 125,640 | +0.40(+1.53%) |
Jan 03, 2017 | 26.21 | 26.24 | 25.67 | 26.18 | 113,841 | +0.41(+1.59%) |
Dec 30, 2016 | 25.77 | 25.77 | 25.77 | 0 | +0.21(+0.82%) | |
Dec 29, 2016 | 25.81 | 25.99 | 25.43 | 25.56 | 105,066 | -0.14(-0.56%) |
Dec 28, 2016 | 25.89 | 26.06 | 25.56 | 25.71 | 140,534 | -0.18(-0.70%) |
Dec 27, 2016 | 25.03 | 25.93 | 25.02 | 25.89 | 129,799 | +0.87(+3.47%) |
Dec 23, 2016 | 25.02 | 25.02 | 25.02 | 0 | +0.15(+0.61%) | |
Dec 22, 2016 | 25.40 | 25.49 | 24.56 | 24.87 | 109,332 | -0.58(-2.28%) |
Dec 21, 2016 | 25.31 | 25.74 | 24.96 | 25.45 | 133,996 | +0.04(+0.15%) |
Dec 20, 2016 | 24.97 | 25.54 | 24.91 | 25.41 | 241,987 | +0.67(+2.70%) |
Dec 19, 2016 | 24.88 | 25.14 | 24.31 | 24.74 | 176,410 | +0.06(+0.23%) |
Dec 16, 2016 | 24.75 | 25.00 | 24.44 | 24.69 | 310,142 | -0.01(-0.04%) |
Dec 15, 2016 | 24.49 | 25.39 | 24.25 | 24.70 | 274,307 | +0.15(+0.62%) |
Dec 14, 2016 | 25.21 | 25.21 | 24.47 | 24.54 | 136,402 | -0.64(-2.54%) |
Dec 13, 2016 | 25.65 | 25.65 | 24.58 | 25.18 | 134,293 | -0.27(-1.05%) |
Dec 12, 2016 | 25.50 | 26.01 | 25.34 | 25.45 | 85,709 | -0.24(-0.93%) |
Dec 09, 2016 | 25.09 | 25.90 | 25.09 | 25.69 | 100,104 | +0.88(+3.53%) |
Dec 08, 2016 | 24.14 | 25.01 | 23.86 | 24.81 | 141,411 | +0.03(+0.12%) |
Dec 07, 2016 | 26.31 | 26.57 | 24.59 | 24.78 | 173,737 | -1.52(-5.76%) |
Dec 06, 2016 | 25.42 | 26.43 | 25.14 | 26.30 | 66,651 | +1.02(+4.03%) |
Dec 05, 2016 | 24.96 | 25.52 | 24.96 | 25.28 | 54,373 | +0.51(+2.08%) |
Dec 02, 2016 | 25.12 | 25.26 | 24.67 | 24.76 | 39,515 | -0.35(-1.40%) |
Dec 01, 2016 | 25.69 | 25.69 | 24.79 | 25.12 | 61,294 | +0.03(+0.11%) |
Nov 30, 2016 | 24.79 | 25.34 | 24.79 | 25.09 | 79,354 | +0.32(+1.31%) |
Nov 29, 2016 | 24.53 | 24.91 | 24.36 | 24.76 | 58,927 | +0.38(+1.56%) |
Nov 28, 2016 | 24.83 | 24.93 | 24.26 | 24.38 | 90,114 | -0.55(-2.22%) |
Nov 25, 2016 | 24.98 | 25.13 | 24.70 | 24.93 | 27,502 | +0.11(+0.46%) |
Nov 23, 2016 | 24.82 | 24.82 | 24.82 | 0 | +1.44(+6.16%) | |
Nov 22, 2016 | 22.90 | 23.42 | 22.58 | 23.38 | 152,550 | +0.49(+2.12%) |
Nov 21, 2016 | 22.77 | 23.13 | 22.67 | 22.90 | 130,945 | +0.27(+1.18%) |
Nov 18, 2016 | 22.84 | 23.20 | 22.30 | 22.63 | 115,724 | -0.10(-0.46%) |
Nov 17, 2016 | 22.99 | 23.54 | 22.66 | 22.73 | 100,295 | -0.36(-1.57%) |
Nov 16, 2016 | 23.54 | 23.59 | 23.08 | 23.10 | 158,827 | -0.50(-2.10%) |
Nov 15, 2016 | 23.61 | 23.69 | 22.02 | 23.59 | 66,174 | +0.07(+0.28%) |
Nov 14, 2016 | 23.07 | 23.92 | 22.78 | 23.52 | 171,695 | +0.91(+4.00%) |
Nov 11, 2016 | 21.80 | 23.38 | 21.80 | 22.62 | 139,444 | +0.82(+3.76%) |
Nov 10, 2016 | 21.21 | 21.53 | 21.01 | 21.80 | 127,988 | +0.67(+3.16%) |
Nov 09, 2016 | 19.25 | 21.14 | 19.25 | 21.13 | 110,878 | +1.55(+7.94%) |
Nov 08, 2016 | 19.34 | 19.74 | 19.18 | 19.58 | 49,870 | +0.29(+1.48%) |
Nov 07, 2016 | 19.24 | 19.64 | 19.00 | 19.29 | 61,498 | +0.37(+1.96%) |
Nov 04, 2016 | 18.58 | 19.22 | 18.57 | 18.92 | 53,778 | +0.48(+2.58%) |
Nov 03, 2016 | 18.11 | 18.57 | 18.09 | 18.45 | 107,307 | +0.39(+2.16%) |
Nov 02, 2016 | 18.10 | 18.13 | 17.78 | 18.06 | 55,215 | -0.16(-0.89%) |
Nov 01, 2016 | 18.75 | 18.76 | 17.78 | 18.22 | 55,274 | -0.32(-1.74%) |
Oct 31, 2016 | 17.21 | 18.77 | 17.20 | 18.54 | 116,257 | +1.54(+9.07%) |
Oct 28, 2016 | 16.30 | 17.21 | 16.04 | 17.00 | 74,171 | +0.66(+4.02%) |
Oct 27, 2016 | 16.59 | 16.63 | 16.32 | 16.34 | 33,065 | -0.18(-1.09%) |
Oct 26, 2016 | 16.57 | 16.89 | 16.49 | 16.52 | 36,532 | -0.08(-0.46%) |
Oct 25, 2016 | 16.70 | 17.28 | 16.50 | 16.60 | 37,779 | -0.16(-0.96%) |
Oct 24, 2016 | 17.01 | 17.14 | 16.69 | 16.76 | 19,765 | -0.06(-0.34%) |
Oct 21, 2016 | 16.82 | 17.03 | 16.70 | 16.82 | 23,938 | -0.21(-1.23%) |
Oct 20, 2016 | 17.17 | 17.29 | 16.93 | 17.03 | 33,871 | -0.25(-1.43%) |
Oct 19, 2016 | 16.93 | 17.46 | 16.83 | 17.28 | 30,417 | +0.35(+2.08%) |
Oct 18, 2016 | 17.38 | 17.38 | 16.89 | 16.92 | 28,929 | -0.29(-1.71%) |
Oct 17, 2016 | 17.22 | 17.40 | 16.87 | 17.22 | 26,682 | +0.19(+1.12%) |
Oct 14, 2016 | 16.77 | 17.12 | 16.74 | 17.03 | 20,323 | +0.40(+2.40%) |
Oct 13, 2016 | 16.63 | 16.70 | 16.43 | 16.63 | 43,231 | -0.17(-1.02%) |
Oct 12, 2016 | 16.59 | 16.89 | 16.36 | 16.80 | 19,973 | +0.27(+1.61%) |
Oct 11, 2016 | 16.56 | 16.60 | 16.41 | 16.53 | 29,433 | -0.10(-0.57%) |
Oct 10, 2016 | 16.81 | 16.98 | 16.45 | 16.63 | 44,677 | -0.10(-0.63%) |
Oct 07, 2016 | 17.13 | 17.48 | 16.72 | 16.73 | 16,632 | -0.46(-2.66%) |
Oct 06, 2016 | 17.13 | 17.36 | 17.02 | 17.19 | 17,345 | -0.03(-0.17%) |
Oct 05, 2016 | 16.81 | 17.29 | 16.78 | 17.22 | 24,004 | +0.62(+3.72%) |
Oct 04, 2016 | 16.80 | 16.86 | 16.51 | 16.60 | 42,255 | -0.17(-1.02%) |
Oct 03, 2016 | 16.84 | 16.97 | 16.75 | 16.77 | 22,046 | -0.20(-1.18%) |
Sep 30, 2016 | 16.50 | 17.12 | 16.47 | 16.97 | 59,070 | +0.61(+3.72%) |
Sep 29, 2016 | 16.74 | 16.81 | 16.35 | 16.36 | 41,151 | -0.48(-2.83%) |
Sep 28, 2016 | 16.79 | 16.92 | 16.61 | 16.84 | 27,036 | +0.00(+0.00%) |
Sep 27, 2016 | 16.50 | 16.86 | 16.35 | 16.84 | 29,247 | +0.32(+1.96%) |
Sep 26, 2016 | 16.39 | 16.64 | 16.36 | 16.51 | 34,598 | +0.10(+0.64%) |
Sep 23, 2016 | 16.42 | 16.56 | 16.31 | 16.41 | 28,555 | -0.10(-0.63%) |
Sep 22, 2016 | 16.63 | 16.65 | 16.41 | 16.51 | 115,968 | +0.06(+0.35%) |
Sep 21, 2016 | 16.58 | 16.77 | 16.33 | 16.46 | 69,501 | +0.03(+0.17%) |
Sep 20, 2016 | 16.45 | 16.63 | 16.33 | 16.43 | 16,728 | +0.09(+0.52%) |
Sep 19, 2016 | 16.32 | 16.41 | 16.30 | 16.34 | 92,410 | +0.04(+0.23%) |
Sep 16, 2016 | 16.72 | 17.00 | 16.09 | 16.31 | 119,361 | -0.41(-2.45%) |
Sep 15, 2016 | 16.57 | 16.75 | 16.55 | 16.71 | 16,160 | +0.21(+1.27%) |
Sep 14, 2016 | 16.78 | 16.78 | 16.45 | 16.50 | 31,153 | -0.17(-1.03%) |
Sep 13, 2016 | 16.95 | 16.96 | 16.65 | 16.68 | 54,532 | -0.49(-2.88%) |
Sep 12, 2016 | 17.03 | 17.20 | 16.88 | 17.17 | 32,615 | +0.10(+0.56%) |
Sep 09, 2016 | 17.54 | 17.54 | 17.07 | 17.08 | 41,414 | -0.56(-3.18%) |
Sep 08, 2016 | 17.25 | 17.66 | 17.25 | 17.64 | 26,784 | +0.27(+1.53%) |
Sep 07, 2016 | 17.04 | 17.41 | 17.03 | 17.37 | 41,900 | +0.36(+2.13%) |
Sep 06, 2016 | 16.89 | 17.09 | 16.80 | 17.01 | 23,566 | +0.04(+0.22%) |
Sep 02, 2016 | 16.82 | 16.97 | 16.97 | 16.97 | 17,029 | +0.26(+1.54%) |
Sep 01, 2016 | 16.93 | 16.93 | 16.40 | 16.71 | 41,282 | +0.01(+0.06%) |
Aug 31, 2016 | 16.68 | 16.87 | 16.58 | 16.70 | 38,648 | -0.05(-0.28%) |
Aug 30, 2016 | 16.70 | 16.82 | 16.69 | 16.75 | 13,564 | +0.09(+0.51%) |
Aug 29, 2016 | 16.60 | 16.79 | 16.24 | 16.67 | 29,774 | +0.07(+0.40%) |
Aug 26, 2016 | 16.93 | 17.10 | 16.57 | 16.60 | 36,803 | -0.29(-1.75%) |
Aug 25, 2016 | 16.39 | 16.91 | 16.39 | 16.89 | 40,775 | +0.38(+2.30%) |
Aug 24, 2016 | 16.30 | 16.53 | 16.19 | 16.51 | 32,332 | +0.26(+1.58%) |
Aug 23, 2016 | 16.31 | 16.48 | 16.21 | 16.26 | 38,876 | +0.08(+0.47%) |
Aug 22, 2016 | 16.19 | 16.39 | 16.06 | 16.18 | 29,873 | -0.10(-0.58%) |
Aug 19, 2016 | 16.21 | 16.53 | 16.15 | 16.28 | 38,423 | +0.07(+0.41%) |
Aug 18, 2016 | 16.23 | 16.36 | 16.12 | 16.21 | 24,722 | +0.04(+0.23%) |
Aug 17, 2016 | 15.87 | 16.30 | 15.61 | 16.17 | 53,274 | +0.30(+1.92%) |
Aug 16, 2016 | 15.92 | 16.11 | 15.75 | 15.87 | 28,383 | -0.13(-0.83%) |
Aug 15, 2016 | 15.74 | 16.09 | 15.74 | 16.00 | 33,159 | +0.40(+2.56%) |
Aug 12, 2016 | 15.75 | 15.86 | 15.49 | 15.60 | 32,063 | -0.23(-1.44%) |
Aug 11, 2016 | 16.07 | 16.07 | 15.78 | 15.83 | 29,198 | -0.13(-0.83%) |
Aug 10, 2016 | 16.08 | 16.08 | 15.81 | 15.96 | 31,341 | -0.04(-0.24%) |
Aug 09, 2016 | 16.11 | 16.11 | 15.92 | 16.00 | 27,571 | -0.08(-0.47%) |
Aug 08, 2016 | 16.33 | 16.41 | 16.03 | 16.08 | 20,674 | -0.29(-1.80%) |
Aug 05, 2016 | 15.96 | 16.42 | 15.80 | 16.37 | 37,464 | +0.49(+3.11%) |
Aug 04, 2016 | 16.07 | 16.24 | 15.82 | 15.88 | 33,478 | -0.15(-0.95%) |
Aug 03, 2016 | 15.74 | 16.09 | 15.74 | 16.03 | 29,222 | +0.17(+1.08%) |
Aug 02, 2016 | 15.88 | 16.04 | 15.79 | 15.86 | 41,549 | -0.05(-0.30%) |
Aug 01, 2016 | 15.77 | 15.93 | 15.52 | 15.91 | 47,836 | +0.16(+1.02%) |
Jul 29, 2016 | 15.33 | 15.92 | 15.28 | 15.74 | 91,643 | +0.44(+2.85%) |
Jul 28, 2016 | 15.69 | 15.69 | 14.68 | 15.31 | 65,890 | +0.07(+0.44%) |
Jul 27, 2016 | 15.34 | 16.09 | 15.18 | 15.24 | 49,434 | -0.09(-0.56%) |
Jul 26, 2016 | 14.95 | 15.50 | 14.95 | 15.33 | 88,407 | +0.38(+2.54%) |
Jul 25, 2016 | 14.75 | 14.99 | 14.64 | 14.95 | 33,946 | +0.18(+1.22%) |
Jul 22, 2016 | 14.91 | 14.91 | 14.68 | 14.77 | 37,592 | -0.09(-0.64%) |
Jul 21, 2016 | 14.78 | 14.95 | 14.67 | 14.86 | 76,046 | +0.13(+0.90%) |
Jul 20, 2016 | 14.79 | 14.95 | 14.57 | 14.73 | 42,454 | -0.12(-0.83%) |
Jul 19, 2016 | 15.04 | 15.04 | 14.73 | 14.85 | 31,940 | -0.36(-2.37%) |
Jul 18, 2016 | 14.69 | 15.22 | 14.64 | 15.21 | 42,718 | +0.54(+3.69%) |
Jul 15, 2016 | 14.62 | 14.86 | 14.45 | 14.67 | 51,878 | +0.17(+1.18%) |
Jul 14, 2016 | 14.75 | 14.80 | 14.46 | 14.50 | 103,799 | -0.09(-0.59%) |
Jul 13, 2016 | 14.87 | 14.87 | 14.55 | 14.59 | 128,202 | -0.17(-1.16%) |
Jul 12, 2016 | 14.65 | 14.95 | 14.54 | 14.76 | 49,727 | +0.15(+1.04%) |
Jul 11, 2016 | 14.25 | 14.62 | 14.24 | 14.61 | 49,376 | +0.38(+2.67%) |
Jul 08, 2016 | 13.90 | 14.32 | 13.74 | 14.23 | 61,770 | +0.48(+3.52%) |
Jul 07, 2016 | 13.69 | 13.86 | 13.67 | 13.74 | 53,636 | +0.13(+0.98%) |
Jul 05, 2016 | 13.70 | 13.84 | 13.40 | 13.61 | 68,214 | -0.13(-0.97%) |
Jul 01, 2016 | 13.38 | 13.74 | 13.74 | 13.74 | 72,916 | +0.31(+2.33%) |
Jun 30, 2016 | 13.29 | 13.44 | 13.16 | 13.43 | 65,075 | +0.11(+0.86%) |
Jun 29, 2016 | 13.13 | 13.44 | 13.10 | 13.31 | 70,009 | +0.09(+0.72%) |
Jun 28, 2016 | 13.58 | 13.65 | 13.14 | 13.22 | 85,777 | -0.19(-1.42%) |
Jun 27, 2016 | 14.17 | 14.17 | 13.38 | 13.41 | 130,469 | -1.02(-7.10%) |
Jun 24, 2016 | 14.24 | 14.52 | 13.89 | 14.43 | 234,108 | -0.46(-3.06%) |
Jun 23, 2016 | 14.71 | 14.98 | 14.68 | 14.89 | 116,393 | +0.29(+2.02%) |
Jun 22, 2016 | 14.62 | 14.74 | 14.49 | 14.60 | 80,420 | -0.04(-0.26%) |
Jun 21, 2016 | 14.74 | 14.74 | 14.47 | 14.63 | 31,157 | -0.10(-0.71%) |
Jun 20, 2016 | 14.96 | 15.19 | 14.72 | 14.74 | 115,440 | -0.07(-0.45%) |
Jun 17, 2016 | 14.68 | 15.15 | 14.52 | 14.80 | 182,688 | +0.16(+1.10%) |
Jun 16, 2016 | 14.40 | 14.69 | 14.33 | 14.64 | 28,582 | -0.05(-0.32%) |
Jun 15, 2016 | 14.95 | 15.06 | 14.66 | 14.69 | 30,127 | -0.19(-1.28%) |
Jun 14, 2016 | 14.64 | 14.91 | 14.56 | 14.88 | 38,416 | +0.21(+1.42%) |
Jun 13, 2016 | 14.62 | 14.98 | 14.51 | 14.67 | 71,518 | +0.04(+0.26%) |
Jun 10, 2016 | 14.68 | 14.70 | 14.43 | 14.63 | 67,058 | -0.28(-1.85%) |
Jun 09, 2016 | 14.96 | 15.40 | 14.85 | 14.91 | 62,270 | -0.15(-1.01%) |
Jun 08, 2016 | 14.91 | 15.10 | 14.77 | 15.06 | 215,649 | +0.21(+1.41%) |
Jun 07, 2016 | 14.78 | 14.92 | 14.04 | 14.85 | 146,530 | +0.09(+0.64%) |
Jun 06, 2016 | 14.67 | 14.88 | 14.35 | 14.76 | 71,938 | +0.07(+0.45%) |
Jun 03, 2016 | 14.76 | 14.76 | 14.35 | 14.69 | 64,348 | -0.02(-0.13%) |
Jun 02, 2016 | 14.27 | 14.93 | 14.26 | 14.71 | 103,821 | +0.38(+2.65%) |
Jun 01, 2016 | 14.24 | 14.40 | 13.86 | 14.33 | 107,581 | +0.11(+0.80%) |
May 31, 2016 | 14.35 | 14.40 | 13.92 | 14.22 | 76,469 | -0.13(-0.93%) |
May 27, 2016 | 14.26 | 14.35 | 14.35 | 14.35 | 51,420 | -0.02(-0.13%) |
May 26, 2016 | 14.37 | 14.43 | 14.27 | 14.37 | 27,684 | -0.03(-0.20%) |
May 25, 2016 | 14.34 | 14.53 | 14.29 | 14.40 | 36,767 | +0.12(+0.86%) |
May 24, 2016 | 14.15 | 14.36 | 14.00 | 14.27 | 45,237 | +0.24(+1.69%) |
May 23, 2016 | 14.13 | 14.75 | 14.02 | 14.04 | 55,818 | -0.02(-0.14%) |
May 20, 2016 | 13.80 | 14.19 | 13.80 | 14.06 | 52,688 | +0.35(+2.56%) |
May 19, 2016 | 13.97 | 14.06 | 13.44 | 13.70 | 40,516 | -0.08(-0.55%) |
May 18, 2016 | 13.37 | 14.15 | 13.37 | 13.78 | 47,089 | +0.06(+0.41%) |
May 17, 2016 | 13.84 | 14.27 | 13.59 | 13.72 | 80,072 | -0.10(-0.76%) |
May 16, 2016 | 13.66 | 14.24 | 13.66 | 13.83 | 51,184 | +0.31(+2.32%) |
May 13, 2016 | 13.47 | 14.56 | 13.29 | 13.51 | 90,507 | +0.01(+0.07%) |
May 12, 2016 | 14.19 | 14.31 | 13.50 | 13.50 | 65,709 | -0.65(-4.56%) |
May 11, 2016 | 14.46 | 14.49 | 14.06 | 14.15 | 55,564 | -0.35(-2.42%) |
May 10, 2016 | 14.22 | 14.54 | 13.96 | 14.50 | 158,691 | +0.39(+2.76%) |
May 09, 2016 | 14.51 | 14.56 | 14.06 | 14.11 | 70,600 | -0.46(-3.13%) |
May 06, 2016 | 14.56 | 15.10 | 14.21 | 14.57 | 96,956 | +0.01(+0.07%) |
May 05, 2016 | 14.92 | 15.05 | 14.47 | 14.56 | 76,122 | -0.23(-1.54%) |
May 04, 2016 | 15.45 | 15.45 | 14.61 | 14.79 | 76,282 | -0.22(-1.45%) |
May 03, 2016 | 15.47 | 15.89 | 14.82 | 15.00 | 56,299 | -0.64(-4.11%) |