Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.85 | 24.15 | 23.30 | 23.32 | 406,952 | -0.41(-1.73%) |
Apr 27, 2017 | 24.96 | 25.01 | 23.66 | 23.73 | 463,793 | -1.08(-4.36%) |
Apr 26, 2017 | 23.43 | 24.91 | 23.43 | 24.81 | 479,816 | +1.44(+6.16%) |
Apr 25, 2017 | 23.54 | 23.74 | 23.54 | 23.37 | 152,821 | +0.10(+0.42%) |
Apr 24, 2017 | 23.21 | 23.51 | 22.78 | 23.27 | 190,613 | +0.68(+3.00%) |
Apr 21, 2017 | 22.65 | 22.84 | 22.45 | 22.59 | 156,782 | -0.18(-0.79%) |
Apr 20, 2017 | 22.42 | 22.84 | 22.28 | 22.77 | 186,421 | +0.60(+2.69%) |
Apr 19, 2017 | 22.18 | 22.47 | 22.12 | 22.18 | 126,512 | +0.16(+0.71%) |
Apr 18, 2017 | 21.80 | 22.04 | 21.57 | 22.02 | 206,817 | +0.10(+0.48%) |
Apr 17, 2017 | 21.57 | 21.94 | 21.28 | 21.92 | 86,339 | +0.48(+2.23%) |
Apr 13, 2017 | 21.90 | 21.95 | 21.43 | 21.44 | 111,464 | -0.58(-2.64%) |
Apr 12, 2017 | 22.42 | 22.42 | 21.97 | 22.02 | 93,542 | -0.43(-1.93%) |
Apr 11, 2017 | 22.09 | 22.51 | 21.89 | 22.45 | 129,433 | +0.30(+1.35%) |
Apr 10, 2017 | 22.29 | 22.58 | 21.91 | 22.15 | 142,306 | -0.10(-0.47%) |
Apr 07, 2017 | 22.33 | 22.44 | 22.17 | 22.26 | 333,650 | -0.19(-0.86%) |
Apr 06, 2017 | 22.23 | 22.55 | 22.07 | 22.45 | 126,416 | +0.23(+1.04%) |
Apr 05, 2017 | 22.77 | 22.97 | 22.21 | 22.22 | 205,390 | -0.30(-1.32%) |
Apr 04, 2017 | 22.80 | 22.86 | 22.39 | 22.52 | 134,732 | -0.10(-0.46%) |
Apr 03, 2017 | 22.91 | 22.91 | 22.42 | 22.62 | 190,674 | -0.14(-0.62%) |
Mar 31, 2017 | 23.12 | 23.12 | 22.74 | 22.77 | 263,307 | -0.39(-1.67%) |
Mar 30, 2017 | 22.10 | 23.18 | 22.10 | 23.15 | 289,414 | +1.07(+4.83%) |
Mar 29, 2017 | 22.19 | 22.19 | 21.90 | 22.09 | 93,261 | -0.11(-0.50%) |
Mar 28, 2017 | 21.76 | 22.24 | 21.65 | 22.20 | 108,388 | +0.40(+1.85%) |
Mar 27, 2017 | 21.60 | 21.88 | 21.27 | 21.80 | 106,949 | -0.12(-0.54%) |
Mar 24, 2017 | 22.03 | 22.20 | 21.68 | 21.92 | 134,951 | +0.07(+0.34%) |
Mar 23, 2017 | 21.49 | 22.00 | 21.33 | 21.84 | 169,628 | +0.38(+1.77%) |
Mar 22, 2017 | 21.66 | 21.89 | 21.21 | 21.46 | 236,252 | -0.37(-1.71%) |
Mar 21, 2017 | 23.51 | 23.51 | 21.78 | 21.83 | 258,728 | -1.39(-6.00%) |
Mar 20, 2017 | 23.50 | 23.50 | 23.10 | 23.23 | 191,740 | -0.36(-1.52%) |
Mar 17, 2017 | 23.39 | 23.65 | 23.09 | 23.59 | 590,665 | +0.27(+1.15%) |
Mar 16, 2017 | 22.96 | 23.33 | 22.91 | 23.32 | 159,495 | +0.54(+2.39%) |
Mar 15, 2017 | 23.00 | 23.18 | 22.71 | 22.77 | 157,457 | -0.18(-0.78%) |
Mar 14, 2017 | 22.74 | 23.04 | 22.59 | 22.95 | 128,756 | -0.04(-0.19%) |
Mar 13, 2017 | 23.20 | 22.72 | 23.00 | 98,810 | +0.14(+0.62%) | |
Mar 10, 2017 | 23.09 | 23.14 | 22.62 | 22.86 | 98,179 | -0.07(-0.32%) |
Mar 09, 2017 | 23.24 | 23.31 | 22.91 | 22.93 | 100,395 | -0.12(-0.52%) |
Mar 08, 2017 | 23.53 | 23.62 | 23.03 | 23.05 | 117,109 | -0.22(-0.93%) |
Mar 07, 2017 | 23.32 | 23.53 | 23.22 | 23.27 | 134,601 | -0.30(-1.27%) |
Mar 06, 2017 | 23.58 | 23.70 | 23.35 | 23.56 | 83,116 | -0.22(-0.94%) |
Mar 03, 2017 | 23.84 | 23.88 | 23.62 | 23.79 | 91,374 | +0.04(+0.16%) |
Mar 02, 2017 | 24.32 | 24.32 | 23.72 | 23.75 | 87,462 | -0.55(-2.27%) |
Mar 01, 2017 | 23.97 | 24.36 | 23.91 | 24.30 | 155,465 | +0.76(+3.23%) |
Feb 28, 2017 | 23.60 | 23.74 | 23.40 | 23.54 | 158,270 | -0.18(-0.75%) |
Feb 27, 2017 | 23.53 | 23.74 | 23.47 | 23.72 | 146,674 | +0.12(+0.51%) |
Feb 24, 2017 | 23.40 | 23.71 | 23.40 | 23.60 | 83,980 | -0.11(-0.47%) |
Feb 23, 2017 | 23.82 | 23.90 | 23.42 | 23.71 | 116,775 | -0.12(-0.50%) |
Feb 22, 2017 | 23.69 | 23.96 | 23.63 | 23.83 | 82,210 | -0.01(-0.06%) |
Feb 21, 2017 | 23.99 | 24.07 | 23.68 | 23.85 | 129,294 | +0.08(+0.34%) |
Feb 17, 2017 | 23.76 | 23.76 | 23.76 | 0 | -0.14(-0.59%) | |
Feb 16, 2017 | 23.83 | 23.92 | 23.59 | 23.91 | 175,288 | +0.10(+0.44%) |
Feb 15, 2017 | 23.89 | 23.96 | 23.70 | 23.80 | 174,952 | -0.09(-0.37%) |
Feb 14, 2017 | 23.59 | 23.99 | 23.45 | 23.89 | 242,204 | +0.22(+0.94%) |
Feb 13, 2017 | 23.56 | 23.91 | 23.56 | 23.67 | 120,973 | +0.22(+0.92%) |
Feb 10, 2017 | 23.51 | 23.53 | 23.29 | 23.45 | 95,600 | +0.09(+0.38%) |
Feb 09, 2017 | 23.04 | 23.39 | 22.98 | 23.36 | 89,057 | +0.46(+2.01%) |
Feb 08, 2017 | 23.12 | 23.12 | 22.70 | 22.90 | 130,696 | -0.37(-1.59%) |
Feb 07, 2017 | 23.45 | 23.57 | 23.21 | 23.27 | 91,073 | -0.16(-0.66%) |
Feb 06, 2017 | 23.50 | 23.73 | 23.34 | 23.43 | 91,689 | -0.22(-0.94%) |
Feb 03, 2017 | 23.58 | 23.68 | 23.35 | 23.65 | 133,715 | +0.56(+2.44%) |
Feb 02, 2017 | 23.06 | 23.19 | 22.84 | 23.09 | 227,869 | -0.20(-0.86%) |
Feb 01, 2017 | 23.56 | 23.73 | 23.22 | 23.29 | 174,336 | +0.05(+0.22%) |
Jan 31, 2017 | 23.06 | 23.35 | 22.93 | 23.24 | 207,650 | +0.06(+0.26%) |
Jan 30, 2017 | 23.22 | 23.36 | 22.95 | 23.18 | 173,600 | -0.34(-1.45%) |
Jan 27, 2017 | 24.39 | 24.39 | 23.37 | 23.52 | 328,920 | -0.89(-3.65%) |
Jan 26, 2017 | 23.16 | 24.56 | 23.16 | 24.41 | 318,394 | +1.57(+6.89%) |
Jan 25, 2017 | 22.42 | 22.95 | 22.00 | 22.84 | 238,719 | +0.27(+1.22%) |
Jan 24, 2017 | 22.23 | 22.64 | 21.94 | 22.56 | 165,610 | +0.50(+2.25%) |
Jan 23, 2017 | 22.10 | 22.24 | 21.85 | 22.07 | 97,685 | -0.16(-0.70%) |
Jan 20, 2017 | 21.93 | 22.39 | 21.93 | 22.22 | 90,357 | +0.23(+1.05%) |
Jan 19, 2017 | 22.21 | 22.21 | 21.87 | 21.99 | 112,412 | -0.17(-0.77%) |
Jan 18, 2017 | 22.06 | 22.16 | 21.69 | 22.16 | 92,845 | +0.21(+0.95%) |
Jan 17, 2017 | 22.61 | 22.61 | 21.94 | 21.95 | 95,711 | -0.87(-3.80%) |
Jan 13, 2017 | 22.82 | 22.82 | 22.82 | 0 | +0.27(+1.22%) | |
Jan 12, 2017 | 22.99 | 22.99 | 22.21 | 22.55 | 140,024 | -0.53(-2.28%) |
Jan 11, 2017 | 22.91 | 23.08 | 22.51 | 23.07 | 289,355 | +0.25(+1.10%) |
Jan 10, 2017 | 22.79 | 22.97 | 22.67 | 22.82 | 221,939 | +0.16(+0.69%) |
Jan 09, 2017 | 22.87 | 22.88 | 22.64 | 22.67 | 148,117 | -0.39(-1.70%) |
Jan 06, 2017 | 23.29 | 23.37 | 23.06 | 23.06 | 112,305 | -0.02(-0.10%) |
Jan 05, 2017 | 23.53 | 23.58 | 22.86 | 23.08 | 137,008 | -0.47(-2.02%) |
Jan 04, 2017 | 23.35 | 23.61 | 23.12 | 23.56 | 234,303 | +0.44(+1.89%) |
Jan 03, 2017 | 23.46 | 23.70 | 22.96 | 23.12 | 290,123 | -0.19(-0.80%) |
Dec 30, 2016 | 23.30 | 23.30 | 23.30 | 0 | +0.02(+0.10%) | |
Dec 29, 2016 | 23.42 | 23.53 | 23.07 | 23.28 | 122,286 | -0.10(-0.41%) |
Dec 28, 2016 | 23.65 | 23.65 | 23.25 | 23.38 | 73,843 | -0.17(-0.72%) |
Dec 27, 2016 | 23.36 | 23.62 | 23.19 | 23.55 | 86,923 | +0.14(+0.60%) |
Dec 23, 2016 | 23.41 | 23.41 | 23.41 | 0 | +0.17(+0.73%) | |
Dec 22, 2016 | 23.06 | 23.37 | 23.01 | 23.24 | 182,063 | +0.28(+1.23%) |
Dec 21, 2016 | 23.04 | 23.13 | 22.89 | 22.96 | 207,453 | +0.01(+0.03%) |
Dec 20, 2016 | 22.99 | 23.26 | 22.93 | 22.95 | 228,901 | +0.19(+0.81%) |
Dec 19, 2016 | 22.66 | 22.90 | 22.47 | 22.76 | 211,058 | +0.01(+0.07%) |
Dec 16, 2016 | 22.99 | 23.27 | 22.71 | 22.75 | 794,470 | -0.13(-0.58%) |
Dec 15, 2016 | 22.72 | 23.05 | 22.62 | 22.88 | 562,621 | +0.03(+0.13%) |
Dec 14, 2016 | 23.02 | 23.32 | 22.81 | 22.85 | 210,627 | -0.32(-1.38%) |
Dec 13, 2016 | 23.23 | 23.47 | 22.95 | 23.17 | 212,228 | +0.10(+0.45%) |
Dec 12, 2016 | 23.49 | 23.68 | 23.00 | 23.07 | 144,761 | -0.57(-2.42%) |
Dec 09, 2016 | 23.73 | 23.73 | 23.24 | 23.64 | 169,861 | -0.03(-0.13%) |
Dec 08, 2016 | 23.12 | 23.70 | 22.98 | 23.67 | 177,989 | +0.64(+2.77%) |
Dec 07, 2016 | 22.86 | 23.14 | 22.72 | 23.03 | 163,883 | +0.16(+0.68%) |
Dec 06, 2016 | 22.56 | 22.89 | 22.42 | 22.87 | 144,599 | +0.33(+1.48%) |
Dec 05, 2016 | 22.19 | 22.56 | 22.17 | 22.54 | 162,327 | +0.58(+2.63%) |
Dec 02, 2016 | 21.95 | 22.09 | 21.82 | 21.96 | 139,629 | -0.08(-0.37%) |
Dec 01, 2016 | 22.09 | 22.27 | 21.95 | 22.04 | 226,895 | +0.13(+0.58%) |
Nov 30, 2016 | 22.10 | 22.26 | 21.78 | 21.92 | 209,992 | +0.07(+0.31%) |
Nov 29, 2016 | 21.97 | 22.20 | 21.83 | 21.85 | 182,937 | -0.01(-0.07%) |
Nov 28, 2016 | 22.38 | 22.38 | 21.86 | 21.87 | 250,428 | -0.55(-2.45%) |
Nov 25, 2016 | 22.36 | 22.41 | 22.27 | 22.41 | 58,618 | +0.04(+0.20%) |
Nov 23, 2016 | 22.37 | 22.37 | 22.37 | 0 | +0.05(+0.23%) | |
Nov 22, 2016 | 22.43 | 22.52 | 22.24 | 22.32 | 232,659 | +0.01(+0.03%) |
Nov 21, 2016 | 22.58 | 22.58 | 22.13 | 22.31 | 170,869 | -0.10(-0.46%) |
Nov 18, 2016 | 21.95 | 22.47 | 21.77 | 22.41 | 227,703 | +0.30(+1.37%) |
Nov 17, 2016 | 22.03 | 22.44 | 21.98 | 22.11 | 175,093 | +0.08(+0.37%) |
Nov 16, 2016 | 21.88 | 22.12 | 21.88 | 22.03 | 178,762 | +0.01(+0.03%) |
Nov 15, 2016 | 21.77 | 22.10 | 21.42 | 22.02 | 172,025 | +0.10(+0.47%) |
Nov 14, 2016 | 22.04 | 22.66 | 21.68 | 21.92 | 320,777 | +0.04(+0.20%) |
Nov 11, 2016 | 21.14 | 21.94 | 20.95 | 21.88 | 455,586 | +0.70(+3.31%) |
Nov 10, 2016 | 20.64 | 21.28 | 20.44 | 21.17 | 266,594 | +0.90(+4.44%) |
Nov 09, 2016 | 19.18 | 20.40 | 19.18 | 20.27 | 167,624 | +1.15(+6.02%) |
Nov 08, 2016 | 19.14 | 19.34 | 18.97 | 19.12 | 104,881 | -0.06(-0.31%) |
Nov 07, 2016 | 19.01 | 19.25 | 18.93 | 19.18 | 138,138 | +0.57(+3.05%) |
Nov 04, 2016 | 18.61 | 18.92 | 18.43 | 18.61 | 158,404 | +0.01(+0.08%) |
Nov 03, 2016 | 18.53 | 18.67 | 18.46 | 18.60 | 102,664 | +0.13(+0.68%) |
Nov 02, 2016 | 18.77 | 18.83 | 18.45 | 18.47 | 105,381 | -0.29(-1.53%) |
Nov 01, 2016 | 18.92 | 19.09 | 18.72 | 18.76 | 153,568 | -0.15(-0.78%) |
Oct 31, 2016 | 18.73 | 18.93 | 18.49 | 18.91 | 237,170 | +0.22(+1.18%) |
Oct 28, 2016 | 18.90 | 19.29 | 18.66 | 18.69 | 192,807 | -0.01(-0.04%) |
Oct 27, 2016 | 18.41 | 18.82 | 18.11 | 18.70 | 160,955 | +0.23(+1.24%) |
Oct 26, 2016 | 18.42 | 18.70 | 18.42 | 18.47 | 94,323 | -0.10(-0.52%) |
Oct 25, 2016 | 18.64 | 18.85 | 18.47 | 18.56 | 81,797 | -0.11(-0.59%) |
Oct 24, 2016 | 18.50 | 18.81 | 18.50 | 18.67 | 86,398 | +0.27(+1.44%) |
Oct 21, 2016 | 18.24 | 18.53 | 18.24 | 18.41 | 91,863 | -0.06(-0.32%) |
Oct 20, 2016 | 18.45 | 18.60 | 18.36 | 18.47 | 68,901 | +0.01(+0.08%) |
Oct 19, 2016 | 18.25 | 18.61 | 18.21 | 18.45 | 105,417 | +0.25(+1.38%) |
Oct 18, 2016 | 18.15 | 18.33 | 18.14 | 18.20 | 157,288 | +0.06(+0.33%) |
Oct 17, 2016 | 18.18 | 18.33 | 18.14 | 18.14 | 107,680 | -0.06(-0.32%) |
Oct 14, 2016 | 18.45 | 18.67 | 18.17 | 18.20 | 261,877 | +0.04(+0.20%) |
Oct 13, 2016 | 18.70 | 18.70 | 18.12 | 18.16 | 261,251 | -0.70(-3.72%) |
Oct 12, 2016 | 18.87 | 18.98 | 18.80 | 18.87 | 72,039 | +0.01(+0.08%) |
Oct 11, 2016 | 19.05 | 19.15 | 18.73 | 18.85 | 99,221 | -0.21(-1.08%) |
Oct 10, 2016 | 19.00 | 19.25 | 18.95 | 19.06 | 110,230 | +0.15(+0.82%) |
Oct 07, 2016 | 19.01 | 19.02 | 18.71 | 18.90 | 147,851 | -0.07(-0.35%) |
Oct 06, 2016 | 18.92 | 19.04 | 18.77 | 18.97 | 100,300 | +0.01(+0.08%) |
Oct 05, 2016 | 18.72 | 19.09 | 18.59 | 18.95 | 178,301 | +0.40(+2.15%) |
Oct 04, 2016 | 18.38 | 18.70 | 18.25 | 18.56 | 94,027 | +0.20(+1.09%) |
Oct 03, 2016 | 18.44 | 18.73 | 18.22 | 18.36 | 145,224 | -0.23(-1.23%) |
Sep 30, 2016 | 18.40 | 18.67 | 18.25 | 18.59 | 134,643 | +0.34(+1.86%) |
Sep 29, 2016 | 18.39 | 18.59 | 18.09 | 18.25 | 116,048 | -0.21(-1.16%) |
Sep 28, 2016 | 18.27 | 18.47 | 18.14 | 18.46 | 86,187 | +0.22(+1.21%) |
Sep 27, 2016 | 18.07 | 18.27 | 18.05 | 18.24 | 116,356 | +0.08(+0.45%) |
Sep 26, 2016 | 18.46 | 18.47 | 18.16 | 18.16 | 122,725 | -0.51(-2.73%) |
Sep 23, 2016 | 18.81 | 18.85 | 18.61 | 18.67 | 183,358 | -0.21(-1.13%) |
Sep 22, 2016 | 18.64 | 18.89 | 18.57 | 18.88 | 109,217 | +0.30(+1.63%) |
Sep 21, 2016 | 18.57 | 18.67 | 18.43 | 18.58 | 106,306 | +0.11(+0.60%) |
Sep 20, 2016 | 18.59 | 18.64 | 18.45 | 18.47 | 62,519 | -0.01(-0.04%) |
Sep 19, 2016 | 18.49 | 18.68 | 18.40 | 18.47 | 86,669 | +0.02(+0.12%) |
Sep 16, 2016 | 18.46 | 18.48 | 18.23 | 18.45 | 283,535 | -0.07(-0.36%) |
Sep 15, 2016 | 18.29 | 18.53 | 18.28 | 18.52 | 76,275 | +0.24(+1.33%) |
Sep 14, 2016 | 18.50 | 18.56 | 18.27 | 18.28 | 95,737 | -0.22(-1.20%) |
Sep 13, 2016 | 18.47 | 18.53 | 18.27 | 18.50 | 138,549 | -0.21(-1.14%) |
Sep 12, 2016 | 18.67 | 18.72 | 18.46 | 18.71 | 173,057 | -0.05(-0.28%) |
Sep 09, 2016 | 18.95 | 19.09 | 18.75 | 18.76 | 116,514 | -0.27(-1.40%) |
Sep 08, 2016 | 19.13 | 19.18 | 18.96 | 19.03 | 129,266 | -0.07(-0.35%) |
Sep 07, 2016 | 18.68 | 19.10 | 18.68 | 19.09 | 150,602 | +0.34(+1.81%) |
Sep 06, 2016 | 19.09 | 19.09 | 18.71 | 18.75 | 130,822 | -0.35(-1.82%) |
Sep 02, 2016 | 18.95 | 19.10 | 19.10 | 19.10 | 144,889 | +0.24(+1.29%) |
Sep 01, 2016 | 18.86 | 18.91 | 18.63 | 18.86 | 129,363 | -0.02(-0.12%) |
Aug 31, 2016 | 18.81 | 18.94 | 18.64 | 18.88 | 162,329 | -0.01(-0.04%) |
Aug 30, 2016 | 18.70 | 18.94 | 18.70 | 18.89 | 104,700 | +0.16(+0.87%) |
Aug 29, 2016 | 18.74 | 18.87 | 18.64 | 18.73 | 259,095 | +0.13(+0.71%) |
Aug 26, 2016 | 18.48 | 18.64 | 18.42 | 18.59 | 220,521 | +0.15(+0.79%) |
Aug 25, 2016 | 18.29 | 18.46 | 18.26 | 18.45 | 224,041 | +0.17(+0.92%) |
Aug 24, 2016 | 18.27 | 18.37 | 18.23 | 18.28 | 111,711 | -0.01(-0.08%) |
Aug 23, 2016 | 18.29 | 18.45 | 18.25 | 18.29 | 125,036 | +0.10(+0.52%) |
Aug 22, 2016 | 18.12 | 18.31 | 18.08 | 18.20 | 93,383 | +0.00(+0.00%) |
Aug 19, 2016 | 18.19 | 18.26 | 18.12 | 18.20 | 148,019 | -0.07(-0.36%) |
Aug 18, 2016 | 18.06 | 18.28 | 18.06 | 18.26 | 178,598 | +0.12(+0.65%) |
Aug 17, 2016 | 18.12 | 18.24 | 18.01 | 18.15 | 128,634 | -0.07(-0.40%) |
Aug 16, 2016 | 18.34 | 18.34 | 18.14 | 18.22 | 121,161 | -0.18(-0.96%) |
Aug 15, 2016 | 18.26 | 18.39 | 18.23 | 18.39 | 166,100 | +0.23(+1.29%) |
Aug 12, 2016 | 18.18 | 18.19 | 18.06 | 18.16 | 104,718 | -0.10(-0.52%) |
Aug 11, 2016 | 18.19 | 18.34 | 18.19 | 18.26 | 207,238 | +0.01(+0.08%) |
Aug 10, 2016 | 18.52 | 18.56 | 18.21 | 18.24 | 216,886 | -0.33(-1.78%) |
Aug 09, 2016 | 18.37 | 18.64 | 18.37 | 18.57 | 138,056 | +0.15(+0.80%) |
Aug 08, 2016 | 18.56 | 18.74 | 18.38 | 18.42 | 195,390 | -0.12(-0.67%) |
Aug 05, 2016 | 18.27 | 18.81 | 18.27 | 18.55 | 376,190 | +0.54(+2.97%) |
Aug 04, 2016 | 18.05 | 18.16 | 17.98 | 18.01 | 90,729 | -0.04(-0.24%) |
Aug 03, 2016 | 17.91 | 18.06 | 17.81 | 18.06 | 115,515 | +0.19(+1.07%) |
Aug 02, 2016 | 17.89 | 18.06 | 17.74 | 17.87 | 181,962 | -0.07(-0.41%) |
Aug 01, 2016 | 17.94 | 18.09 | 17.80 | 17.94 | 186,575 | -0.04(-0.24%) |
Jul 29, 2016 | 17.96 | 18.11 | 17.79 | 17.98 | 198,415 | +0.06(+0.33%) |
Jul 28, 2016 | 17.90 | 18.21 | 17.59 | 17.93 | 110,310 | -0.05(-0.29%) |
Jul 27, 2016 | 17.92 | 18.09 | 17.91 | 17.98 | 135,067 | +0.03(+0.16%) |
Jul 26, 2016 | 17.93 | 18.00 | 17.83 | 17.95 | 76,845 | +0.03(+0.16%) |
Jul 25, 2016 | 17.90 | 17.94 | 17.65 | 17.92 | 101,241 | -0.02(-0.12%) |
Jul 22, 2016 | 17.71 | 17.96 | 17.60 | 17.94 | 166,382 | +0.20(+1.12%) |
Jul 21, 2016 | 17.91 | 18.00 | 17.70 | 17.74 | 170,508 | -0.18(-0.98%) |
Jul 20, 2016 | 18.08 | 18.09 | 17.90 | 17.92 | 95,924 | -0.11(-0.61%) |
Jul 19, 2016 | 17.95 | 18.20 | 17.85 | 18.03 | 112,277 | -0.03(-0.16%) |
Jul 18, 2016 | 18.12 | 18.20 | 18.03 | 18.06 | 122,582 | -0.04(-0.24%) |
Jul 15, 2016 | 18.25 | 18.28 | 18.04 | 18.10 | 197,279 | -0.01(-0.04%) |
Jul 14, 2016 | 18.29 | 18.31 | 18.09 | 18.11 | 158,354 | +0.12(+0.65%) |
Jul 13, 2016 | 17.94 | 18.06 | 17.86 | 17.99 | 176,388 | +0.01(+0.08%) |
Jul 12, 2016 | 17.84 | 18.05 | 17.83 | 17.98 | 140,765 | +0.34(+1.95%) |
Jul 11, 2016 | 17.44 | 17.70 | 17.41 | 17.63 | 153,606 | +0.31(+1.78%) |
Jul 08, 2016 | 17.21 | 17.56 | 17.10 | 17.32 | 206,408 | +0.23(+1.33%) |
Jul 07, 2016 | 16.99 | 17.22 | 16.99 | 17.10 | 228,461 | +0.15(+0.91%) |
Jul 06, 2016 | 16.66 | 17.00 | 16.58 | 16.94 | 143,118 | +0.12(+0.70%) |
Jul 05, 2016 | 16.99 | 17.01 | 16.75 | 16.83 | 159,772 | -0.32(-1.84%) |
Jul 01, 2016 | 17.28 | 17.14 | 17.14 | 17.14 | 183,864 | -0.16(-0.93%) |
Jun 30, 2016 | 16.97 | 17.32 | 16.85 | 17.30 | 266,174 | +0.39(+2.30%) |
Jun 29, 2016 | 16.72 | 16.92 | 16.57 | 16.91 | 182,593 | +0.45(+2.72%) |
Jun 28, 2016 | 16.31 | 16.64 | 16.13 | 16.47 | 257,084 | +0.39(+2.42%) |
Jun 27, 2016 | 16.55 | 16.72 | 16.04 | 16.08 | 340,154 | -0.66(-3.94%) |
Jun 24, 2016 | 16.86 | 17.29 | 16.67 | 16.74 | 1,303,727 | -1.25(-6.97%) |
Jun 23, 2016 | 17.72 | 18.06 | 17.68 | 17.99 | 189,993 | +0.55(+3.15%) |
Jun 22, 2016 | 17.52 | 17.76 | 17.38 | 17.44 | 287,557 | -0.01(-0.04%) |
Jun 21, 2016 | 17.47 | 17.51 | 17.31 | 17.45 | 174,776 | +0.04(+0.25%) |
Jun 20, 2016 | 17.27 | 17.57 | 17.27 | 17.40 | 227,249 | +0.43(+2.55%) |
Jun 17, 2016 | 17.12 | 17.29 | 16.88 | 16.97 | 411,637 | -0.10(-0.60%) |
Jun 16, 2016 | 16.94 | 17.17 | 16.86 | 17.07 | 150,409 | -0.01(-0.09%) |
Jun 15, 2016 | 17.17 | 17.43 | 17.08 | 17.09 | 150,421 | -0.04(-0.26%) |
Jun 14, 2016 | 17.33 | 17.56 | 17.07 | 17.13 | 154,827 | -0.23(-1.31%) |
Jun 13, 2016 | 17.51 | 17.68 | 17.33 | 17.36 | 174,098 | -0.28(-1.58%) |
Jun 10, 2016 | 18.10 | 18.15 | 17.53 | 17.64 | 111,536 | -0.20(-1.11%) |
Jun 09, 2016 | 17.81 | 17.93 | 17.58 | 17.84 | 219,534 | -0.15(-0.82%) |
Jun 08, 2016 | 17.76 | 18.06 | 17.76 | 17.98 | 140,404 | +0.20(+1.11%) |
Jun 07, 2016 | 17.99 | 18.03 | 17.77 | 17.79 | 143,703 | -0.18(-0.98%) |
Jun 06, 2016 | 17.78 | 18.26 | 17.78 | 17.96 | 313,511 | +0.15(+0.82%) |
Jun 03, 2016 | 17.82 | 17.85 | 17.59 | 17.82 | 582,273 | -0.23(-1.26%) |
Jun 02, 2016 | 17.89 | 18.06 | 17.71 | 18.04 | 321,286 | +0.20(+1.11%) |
Jun 01, 2016 | 17.46 | 17.87 | 17.43 | 17.84 | 318,953 | +0.27(+1.54%) |
May 31, 2016 | 17.57 | 17.62 | 17.40 | 17.57 | 214,768 | +0.18(+1.05%) |
May 27, 2016 | 17.27 | 17.39 | 17.39 | 17.39 | 267,749 | +0.12(+0.72%) |
May 26, 2016 | 17.29 | 17.40 | 17.22 | 17.27 | 128,938 | -0.12(-0.67%) |
May 25, 2016 | 17.15 | 17.53 | 17.15 | 17.38 | 257,443 | +0.20(+1.15%) |
May 24, 2016 | 16.84 | 17.28 | 16.77 | 17.19 | 272,365 | +0.50(+2.97%) |
May 23, 2016 | 16.81 | 16.94 | 16.68 | 16.69 | 441,893 | -0.12(-0.74%) |
May 20, 2016 | 16.69 | 17.05 | 16.69 | 16.81 | 576,141 | +0.12(+0.70%) |
May 19, 2016 | 16.92 | 17.12 | 16.62 | 16.70 | 230,714 | -0.35(-2.05%) |
May 18, 2016 | 16.30 | 17.05 | 16.30 | 17.05 | 138,765 | +0.69(+4.23%) |
May 17, 2016 | 16.46 | 16.83 | 16.33 | 16.36 | 212,624 | -0.17(-1.01%) |
May 16, 2016 | 16.40 | 16.57 | 16.33 | 16.52 | 366,737 | +0.15(+0.89%) |
May 13, 2016 | 16.61 | 16.82 | 16.37 | 16.38 | 199,321 | -0.30(-1.79%) |
May 12, 2016 | 16.63 | 16.84 | 16.49 | 16.68 | 169,895 | +0.07(+0.44%) |
May 11, 2016 | 16.65 | 16.79 | 16.57 | 16.60 | 155,992 | -0.09(-0.57%) |
May 10, 2016 | 16.70 | 16.83 | 16.55 | 16.70 | 201,567 | +0.14(+0.84%) |
May 09, 2016 | 16.69 | 16.89 | 16.44 | 16.56 | 205,780 | -0.09(-0.53%) |
May 06, 2016 | 16.37 | 16.65 | 16.36 | 16.65 | 269,804 | +0.20(+1.20%) |
May 05, 2016 | 16.71 | 16.71 | 16.41 | 16.45 | 207,043 | -0.20(-1.23%) |
May 04, 2016 | 16.65 | 16.75 | 16.47 | 16.65 | 489,848 | -0.11(-0.65%) |
May 03, 2016 | 16.78 | 16.96 | 16.70 | 16.76 | 250,148 | -0.28(-1.67%) |