Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.60 | 22.67 | 21.50 | 21.65 | 182,503 | -0.90(-3.99%) |
Apr 27, 2017 | 22.35 | 22.77 | 22.00 | 22.55 | 204,011 | +0.65(+2.97%) |
Apr 26, 2017 | 25.40 | 25.40 | 20.80 | 21.90 | 598,490 | -3.40(-13.44%) |
Apr 25, 2017 | 25.35 | 25.50 | 24.80 | 25.30 | 152,468 | +0.20(+0.80%) |
Apr 24, 2017 | 24.20 | 25.25 | 24.10 | 25.10 | 111,441 | +1.30(+5.46%) |
Apr 21, 2017 | 24.35 | 24.35 | 23.65 | 23.80 | 78,116 | -0.55(-2.26%) |
Apr 20, 2017 | 23.75 | 24.45 | 23.65 | 24.35 | 113,617 | +0.75(+3.18%) |
Apr 19, 2017 | 23.60 | 24.20 | 23.38 | 23.60 | 116,944 | +0.05(+0.21%) |
Apr 18, 2017 | 23.55 | 23.95 | 23.05 | 23.55 | 168,769 | -0.20(-0.84%) |
Apr 17, 2017 | 23.15 | 23.85 | 23.10 | 23.75 | 82,528 | +0.65(+2.81%) |
Apr 13, 2017 | 22.95 | 23.55 | 22.70 | 23.10 | 155,641 | +0.10(+0.43%) |
Apr 12, 2017 | 24.45 | 24.50 | 22.70 | 23.00 | 167,323 | -1.55(-6.31%) |
Apr 11, 2017 | 24.80 | 24.85 | 24.09 | 24.55 | 83,808 | -0.40(-1.60%) |
Apr 10, 2017 | 25.60 | 25.65 | 24.55 | 24.95 | 121,898 | -0.70(-2.73%) |
Apr 07, 2017 | 26.15 | 26.15 | 25.45 | 25.65 | 187,913 | +0.65(+2.60%) |
Apr 06, 2017 | 24.50 | 25.20 | 24.05 | 25.00 | 130,178 | +0.50(+2.04%) |
Apr 05, 2017 | 25.10 | 25.30 | 24.40 | 24.50 | 102,097 | -0.50(-2.00%) |
Apr 04, 2017 | 25.10 | 25.50 | 24.90 | 25.00 | 45,950 | -0.10(-0.40%) |
Apr 03, 2017 | 26.05 | 26.25 | 24.95 | 25.10 | 110,882 | -0.85(-3.28%) |
Mar 31, 2017 | 25.65 | 26.15 | 25.40 | 25.95 | 66,124 | +0.35(+1.37%) |
Mar 30, 2017 | 25.30 | 25.65 | 25.16 | 25.60 | 85,116 | +0.20(+0.79%) |
Mar 29, 2017 | 25.65 | 26.25 | 25.35 | 25.40 | 133,455 | -0.25(-0.97%) |
Mar 28, 2017 | 24.45 | 25.70 | 24.10 | 25.65 | 124,092 | +1.25(+5.12%) |
Mar 27, 2017 | 24.40 | 24.50 | 23.90 | 24.40 | 138,354 | -0.30(-1.21%) |
Mar 24, 2017 | 25.20 | 25.45 | 24.45 | 24.70 | 57,908 | -0.40(-1.59%) |
Mar 23, 2017 | 25.05 | 25.65 | 25.00 | 25.10 | 85,652 | +0.10(+0.40%) |
Mar 22, 2017 | 25.15 | 25.20 | 24.60 | 25.00 | 120,771 | -0.25(-0.99%) |
Mar 21, 2017 | 26.50 | 26.69 | 25.10 | 25.25 | 116,249 | -1.05(-3.99%) |
Mar 20, 2017 | 26.50 | 26.55 | 26.11 | 26.30 | 57,961 | -0.20(-0.75%) |
Mar 17, 2017 | 25.95 | 26.70 | 25.85 | 26.50 | 142,847 | +0.55(+2.12%) |
Mar 16, 2017 | 25.90 | 26.20 | 25.30 | 25.95 | 197,210 | +0.10(+0.39%) |
Mar 15, 2017 | 25.25 | 26.25 | 25.00 | 25.85 | 194,991 | +0.85(+3.40%) |
Mar 14, 2017 | 25.95 | 26.05 | 24.70 | 25.00 | 113,898 | -1.00(-3.85%) |
Mar 13, 2017 | 25.95 | 26.25 | 25.35 | 26.00 | 121,692 | +0.40(+1.56%) |
Mar 10, 2017 | 24.90 | 25.80 | 24.90 | 25.60 | 148,491 | +0.85(+3.43%) |
Mar 09, 2017 | 25.30 | 25.39 | 24.10 | 24.75 | 207,565 | -0.65(-2.56%) |
Mar 08, 2017 | 25.70 | 26.35 | 25.30 | 25.40 | 160,104 | -0.40(-1.55%) |
Mar 07, 2017 | 25.90 | 25.95 | 25.60 | 25.80 | 134,750 | -0.20(-0.77%) |
Mar 06, 2017 | 26.75 | 27.10 | 25.65 | 26.00 | 201,949 | -0.75(-2.80%) |
Mar 03, 2017 | 27.35 | 27.40 | 25.60 | 26.75 | 440,871 | -0.65(-2.37%) |
Mar 02, 2017 | 28.20 | 28.20 | 27.05 | 27.40 | 324,019 | -0.45(-1.62%) |
Mar 01, 2017 | 32.00 | 32.00 | 26.80 | 27.85 | 1,349,810 | -6.55(-19.04%) |
Feb 28, 2017 | 34.45 | 35.10 | 33.80 | 34.40 | 208,164 | -0.35(-1.01%) |
Feb 27, 2017 | 33.75 | 35.05 | 33.55 | 34.75 | 202,785 | +0.60(+1.76%) |
Feb 24, 2017 | 35.60 | 35.65 | 33.00 | 34.15 | 251,015 | -2.25(-6.18%) |
Feb 23, 2017 | 38.00 | 38.23 | 36.20 | 36.40 | 161,172 | -1.60(-4.21%) |
Feb 22, 2017 | 38.75 | 38.77 | 37.70 | 38.00 | 73,883 | -0.80(-2.06%) |
Feb 21, 2017 | 39.15 | 39.40 | 38.20 | 38.80 | 143,199 | +0.25(+0.65%) |
Feb 17, 2017 | 38.55 | 38.55 | 38.55 | 0 | +1.70(+4.61%) | |
Feb 16, 2017 | 37.60 | 37.90 | 36.60 | 36.85 | 79,703 | -0.80(-2.12%) |
Feb 15, 2017 | 37.50 | 37.85 | 37.35 | 37.65 | 64,576 | -0.05(-0.13%) |
Feb 14, 2017 | 37.75 | 38.20 | 37.25 | 37.70 | 63,372 | -0.10(-0.26%) |
Feb 13, 2017 | 38.15 | 38.15 | 36.80 | 37.80 | 133,271 | +0.35(+0.93%) |
Feb 10, 2017 | 38.40 | 38.50 | 37.10 | 37.45 | 75,798 | -0.60(-1.58%) |
Feb 09, 2017 | 38.50 | 39.15 | 37.30 | 38.05 | 143,581 | -0.30(-0.78%) |
Feb 08, 2017 | 38.95 | 39.30 | 38.05 | 38.35 | 103,022 | -0.65(-1.67%) |
Feb 07, 2017 | 39.75 | 41.18 | 38.90 | 39.00 | 199,637 | -0.50(-1.27%) |
Feb 06, 2017 | 39.10 | 39.65 | 38.80 | 39.50 | 135,570 | +0.60(+1.54%) |
Feb 03, 2017 | 37.60 | 38.90 | 37.60 | 38.90 | 170,233 | +1.45(+3.87%) |
Feb 02, 2017 | 36.80 | 37.95 | 36.40 | 37.45 | 98,369 | +0.85(+2.32%) |
Feb 01, 2017 | 36.40 | 36.75 | 35.80 | 36.60 | 98,001 | +0.60(+1.67%) |
Jan 31, 2017 | 35.15 | 36.25 | 34.90 | 36.00 | 76,595 | +0.70(+1.98%) |
Jan 30, 2017 | 36.25 | 36.66 | 34.90 | 35.30 | 101,791 | -1.00(-2.75%) |
Jan 27, 2017 | 36.05 | 36.65 | 35.80 | 36.30 | 54,415 | +0.15(+0.41%) |
Jan 26, 2017 | 36.60 | 36.85 | 36.10 | 36.15 | 98,146 | -0.35(-0.96%) |
Jan 25, 2017 | 38.25 | 38.57 | 35.85 | 36.50 | 222,348 | -1.25(-3.31%) |
Jan 24, 2017 | 36.95 | 38.45 | 36.69 | 37.75 | 170,297 | +0.90(+2.44%) |
Jan 23, 2017 | 40.00 | 40.35 | 36.70 | 36.85 | 193,884 | -3.30(-8.22%) |
Jan 20, 2017 | 38.60 | 40.69 | 38.30 | 40.15 | 214,907 | +1.10(+2.82%) |
Jan 19, 2017 | 38.55 | 39.60 | 37.10 | 39.05 | 300,614 | +0.10(+0.26%) |
Jan 18, 2017 | 34.05 | 40.15 | 34.05 | 38.95 | 428,562 | +5.30(+15.75%) |
Jan 17, 2017 | 33.95 | 33.99 | 33.15 | 33.65 | 76,550 | -0.25(-0.74%) |
Jan 13, 2017 | 33.90 | 33.90 | 33.90 | 0 | +1.20(+3.67%) | |
Jan 12, 2017 | 33.75 | 33.75 | 31.75 | 32.70 | 100,500 | -1.00(-2.97%) |
Jan 11, 2017 | 34.05 | 34.05 | 33.40 | 33.70 | 125,216 | -0.30(-0.88%) |
Jan 10, 2017 | 33.00 | 34.10 | 32.55 | 34.00 | 175,018 | +1.05(+3.19%) |
Jan 09, 2017 | 30.00 | 34.60 | 30.00 | 32.95 | 375,333 | +4.00(+13.82%) |
Jan 06, 2017 | 30.10 | 30.15 | 28.45 | 28.95 | 88,817 | -1.20(-3.98%) |
Jan 05, 2017 | 27.40 | 31.00 | 27.40 | 30.15 | 253,731 | +2.70(+9.84%) |
Jan 04, 2017 | 26.75 | 27.75 | 26.44 | 27.45 | 45,794 | +0.70(+2.62%) |
Jan 03, 2017 | 26.65 | 27.75 | 26.50 | 26.75 | 64,258 | +0.65(+2.49%) |
Dec 30, 2016 | 26.10 | 26.10 | 26.10 | 0 | +0.10(+0.38%) | |
Dec 29, 2016 | 26.45 | 26.80 | 25.75 | 26.00 | 45,361 | -0.45(-1.70%) |
Dec 28, 2016 | 27.35 | 27.76 | 26.10 | 26.45 | 45,304 | -0.90(-3.29%) |
Dec 27, 2016 | 27.45 | 27.65 | 27.00 | 27.35 | 43,991 | -0.05(-0.18%) |
Dec 23, 2016 | 27.40 | 27.40 | 27.40 | 0 | +0.85(+3.20%) | |
Dec 22, 2016 | 26.85 | 27.15 | 26.24 | 26.55 | 30,158 | -0.05(-0.19%) |
Dec 21, 2016 | 27.50 | 27.50 | 26.32 | 26.60 | 58,743 | -1.00(-3.62%) |
Dec 20, 2016 | 26.65 | 28.55 | 26.65 | 27.60 | 102,742 | +0.95(+3.56%) |
Dec 19, 2016 | 25.00 | 26.90 | 25.00 | 26.65 | 67,356 | +1.80(+7.24%) |
Dec 16, 2016 | 25.45 | 25.45 | 24.65 | 24.85 | 41,262 | -0.50(-1.97%) |
Dec 15, 2016 | 25.05 | 25.55 | 24.55 | 25.35 | 73,069 | +0.30(+1.20%) |
Dec 14, 2016 | 25.95 | 26.12 | 24.55 | 25.05 | 74,300 | -1.10(-4.21%) |
Dec 13, 2016 | 26.15 | 26.45 | 26.00 | 26.15 | 27,674 | +0.05(+0.19%) |
Dec 12, 2016 | 26.20 | 26.60 | 26.00 | 26.10 | 34,731 | -0.30(-1.14%) |
Dec 09, 2016 | 26.95 | 26.95 | 26.35 | 26.40 | 41,619 | -0.50(-1.86%) |
Dec 08, 2016 | 25.90 | 27.60 | 25.90 | 26.90 | 84,304 | +0.95(+3.66%) |
Dec 07, 2016 | 26.60 | 26.92 | 25.50 | 25.95 | 72,797 | -0.65(-2.44%) |
Dec 06, 2016 | 26.50 | 26.95 | 26.25 | 26.60 | 44,864 | +0.15(+0.57%) |
Dec 05, 2016 | 26.10 | 27.25 | 26.10 | 26.45 | 79,459 | +0.45(+1.73%) |
Dec 02, 2016 | 25.90 | 26.60 | 25.20 | 26.00 | 145,053 | -0.20(-0.76%) |
Dec 01, 2016 | 29.00 | 29.00 | 26.10 | 26.20 | 186,360 | -2.70(-9.34%) |
Nov 30, 2016 | 29.95 | 30.34 | 28.80 | 28.90 | 73,441 | -0.90(-3.02%) |
Nov 29, 2016 | 29.70 | 30.05 | 29.28 | 29.80 | 37,010 | +0.20(+0.68%) |
Nov 28, 2016 | 30.05 | 30.41 | 29.50 | 29.60 | 49,025 | -0.50(-1.66%) |
Nov 25, 2016 | 29.85 | 30.20 | 29.75 | 30.10 | 33,962 | +0.45(+1.52%) |
Nov 23, 2016 | 29.65 | 29.65 | 29.65 | 0 | +0.10(+0.34%) | |
Nov 22, 2016 | 29.80 | 29.95 | 29.40 | 29.55 | 51,037 | -0.15(-0.51%) |
Nov 21, 2016 | 30.35 | 30.35 | 29.55 | 29.70 | 105,468 | -0.45(-1.49%) |
Nov 18, 2016 | 29.75 | 30.50 | 29.70 | 30.15 | 113,906 | +0.55(+1.86%) |
Nov 17, 2016 | 29.35 | 29.75 | 28.50 | 29.60 | 125,536 | +0.20(+0.68%) |
Nov 16, 2016 | 25.85 | 29.40 | 25.15 | 29.40 | 161,987 | +3.40(+13.08%) |
Nov 15, 2016 | 26.40 | 26.45 | 25.70 | 26.00 | 57,959 | -0.35(-1.33%) |
Nov 14, 2016 | 26.75 | 26.90 | 26.15 | 26.35 | 65,116 | -0.10(-0.38%) |
Nov 11, 2016 | 26.70 | 26.73 | 26.15 | 26.45 | 103,563 | -0.25(-0.94%) |
Nov 10, 2016 | 27.60 | 28.00 | 26.50 | 26.70 | 109,557 | -0.45(-1.66%) |
Nov 09, 2016 | 25.60 | 27.30 | 25.55 | 27.15 | 184,265 | +0.95(+3.63%) |
Nov 08, 2016 | 25.50 | 26.25 | 25.10 | 26.20 | 100,343 | +0.55(+2.14%) |
Nov 07, 2016 | 25.60 | 25.90 | 25.05 | 25.65 | 145,026 | +0.70(+2.81%) |
Nov 04, 2016 | 24.55 | 25.45 | 23.90 | 24.95 | 39,610 | +0.40(+1.63%) |
Nov 03, 2016 | 24.40 | 24.96 | 24.25 | 24.55 | 50,379 | +0.00(+0.00%) |
Nov 02, 2016 | 23.95 | 24.55 | 23.50 | 24.55 | 51,960 | +0.65(+2.72%) |
Nov 01, 2016 | 24.10 | 24.35 | 23.55 | 23.90 | 44,751 | -0.25(-1.04%) |
Oct 31, 2016 | 23.85 | 24.30 | 23.60 | 24.15 | 42,396 | +0.35(+1.47%) |
Oct 28, 2016 | 23.75 | 24.00 | 23.40 | 23.80 | 69,880 | +0.05(+0.21%) |
Oct 27, 2016 | 24.50 | 24.50 | 23.55 | 23.75 | 116,255 | -0.55(-2.26%) |
Oct 26, 2016 | 25.40 | 25.53 | 22.40 | 24.30 | 282,836 | -0.40(-1.62%) |
Oct 25, 2016 | 24.70 | 25.30 | 24.35 | 24.70 | 92,190 | -0.10(-0.40%) |
Oct 24, 2016 | 26.10 | 26.25 | 24.45 | 24.80 | 153,611 | -0.75(-2.94%) |
Oct 21, 2016 | 25.00 | 26.40 | 24.95 | 25.55 | 168,063 | +0.70(+2.82%) |
Oct 20, 2016 | 24.00 | 25.20 | 23.95 | 24.85 | 104,535 | +0.85(+3.54%) |
Oct 19, 2016 | 24.40 | 24.40 | 23.48 | 24.00 | 60,157 | -0.45(-1.84%) |
Oct 18, 2016 | 24.30 | 24.75 | 24.30 | 24.45 | 65,469 | +0.35(+1.45%) |
Oct 17, 2016 | 23.80 | 24.10 | 23.45 | 24.10 | 48,112 | +0.22(+0.92%) |
Oct 14, 2016 | 23.98 | 24.00 | 23.52 | 23.88 | 46,259 | +0.12(+0.51%) |
Oct 13, 2016 | 23.76 | 24.29 | 23.36 | 23.76 | 91,179 | -0.26(-1.08%) |
Oct 12, 2016 | 24.40 | 24.40 | 23.40 | 24.02 | 129,017 | -0.42(-1.72%) |
Oct 11, 2016 | 25.55 | 25.55 | 24.11 | 24.44 | 119,058 | -1.04(-4.08%) |
Oct 10, 2016 | 25.44 | 25.94 | 25.20 | 25.48 | 123,111 | +0.24(+0.95%) |
Oct 07, 2016 | 24.27 | 25.30 | 23.28 | 25.24 | 196,544 | +1.16(+4.82%) |
Oct 06, 2016 | 24.49 | 24.55 | 23.77 | 24.08 | 104,993 | -0.57(-2.31%) |
Oct 05, 2016 | 24.66 | 24.90 | 24.25 | 24.65 | 89,448 | +0.10(+0.41%) |
Oct 04, 2016 | 25.00 | 25.20 | 24.16 | 24.55 | 132,756 | -0.51(-2.04%) |
Oct 03, 2016 | 24.63 | 25.31 | 24.27 | 25.06 | 107,965 | +0.48(+1.95%) |
Sep 30, 2016 | 24.24 | 24.86 | 24.05 | 24.58 | 93,959 | +0.39(+1.61%) |
Sep 29, 2016 | 25.10 | 25.10 | 24.05 | 24.19 | 62,218 | -1.09(-4.31%) |
Sep 28, 2016 | 24.11 | 25.41 | 23.45 | 25.28 | 101,318 | +1.24(+5.16%) |
Sep 27, 2016 | 23.14 | 24.69 | 23.00 | 24.04 | 163,440 | +0.67(+2.87%) |
Sep 26, 2016 | 23.88 | 24.99 | 22.71 | 23.37 | 213,107 | -0.40(-1.68%) |
Sep 23, 2016 | 23.95 | 24.02 | 23.28 | 23.77 | 105,585 | -0.26(-1.08%) |
Sep 22, 2016 | 25.05 | 25.11 | 23.18 | 24.03 | 148,609 | -0.59(-2.40%) |
Sep 21, 2016 | 23.35 | 24.80 | 23.26 | 24.62 | 232,439 | +1.76(+7.70%) |
Sep 20, 2016 | 21.55 | 23.16 | 21.26 | 22.86 | 197,961 | +1.39(+6.50%) |
Sep 19, 2016 | 21.58 | 21.92 | 20.95 | 21.46 | 44,403 | -0.12(-0.58%) |
Sep 16, 2016 | 21.75 | 22.08 | 20.83 | 21.59 | 60,006 | -0.05(-0.23%) |
Sep 15, 2016 | 21.43 | 22.04 | 21.30 | 21.64 | 51,258 | +0.34(+1.60%) |
Sep 14, 2016 | 21.06 | 21.73 | 20.71 | 21.30 | 42,992 | +0.19(+0.90%) |
Sep 13, 2016 | 21.92 | 22.16 | 20.86 | 21.11 | 63,051 | -0.80(-3.65%) |
Sep 12, 2016 | 20.37 | 22.10 | 20.29 | 21.91 | 123,562 | +1.28(+6.20%) |
Sep 09, 2016 | 21.55 | 21.68 | 20.48 | 20.63 | 86,466 | -1.19(-5.45%) |
Sep 08, 2016 | 22.26 | 22.31 | 21.56 | 21.82 | 43,902 | -0.31(-1.40%) |
Sep 07, 2016 | 21.90 | 22.25 | 21.90 | 22.13 | 72,454 | +0.45(+2.08%) |
Sep 06, 2016 | 21.06 | 21.75 | 21.02 | 21.68 | 74,401 | +0.57(+2.70%) |
Sep 02, 2016 | 20.50 | 21.11 | 21.11 | 21.11 | 40,400 | +0.53(+2.58%) |
Sep 01, 2016 | 20.05 | 20.82 | 20.05 | 20.58 | 72,830 | +0.37(+1.83%) |
Aug 31, 2016 | 20.39 | 20.73 | 19.66 | 20.21 | 58,827 | -0.10(-0.49%) |
Aug 30, 2016 | 21.60 | 21.60 | 20.20 | 20.31 | 83,210 | -1.25(-5.80%) |
Aug 29, 2016 | 19.75 | 21.65 | 19.74 | 21.56 | 428,673 | +1.91(+9.72%) |
Aug 26, 2016 | 17.76 | 19.75 | 17.69 | 19.65 | 171,655 | +2.24(+12.87%) |
Aug 25, 2016 | 17.28 | 18.00 | 17.05 | 17.41 | 42,382 | +0.03(+0.17%) |
Aug 24, 2016 | 16.88 | 17.45 | 16.52 | 17.38 | 99,278 | +0.55(+3.27%) |
Aug 23, 2016 | 16.62 | 17.38 | 16.61 | 16.83 | 54,756 | +0.16(+0.96%) |
Aug 22, 2016 | 17.20 | 17.22 | 16.41 | 16.67 | 45,170 | -0.48(-2.80%) |
Aug 19, 2016 | 16.92 | 17.51 | 16.92 | 17.15 | 39,910 | +0.23(+1.36%) |
Aug 18, 2016 | 17.17 | 17.47 | 16.84 | 16.92 | 50,856 | -0.21(-1.23%) |
Aug 17, 2016 | 17.15 | 17.23 | 16.95 | 17.13 | 43,658 | -0.16(-0.93%) |
Aug 16, 2016 | 17.26 | 17.38 | 17.04 | 17.29 | 20,816 | -0.01(-0.06%) |
Aug 15, 2016 | 17.34 | 17.67 | 17.04 | 17.30 | 41,962 | +0.07(+0.41%) |
Aug 12, 2016 | 17.93 | 17.93 | 17.09 | 17.23 | 55,303 | -0.02(-0.12%) |
Aug 11, 2016 | 17.37 | 17.40 | 17.07 | 17.25 | 21,548 | -0.17(-0.98%) |
Aug 10, 2016 | 17.49 | 17.67 | 17.06 | 17.42 | 16,579 | -0.05(-0.29%) |
Aug 09, 2016 | 17.35 | 18.08 | 17.20 | 17.47 | 45,194 | +0.07(+0.40%) |
Aug 08, 2016 | 17.72 | 17.78 | 16.81 | 17.40 | 48,351 | -0.41(-2.30%) |
Aug 05, 2016 | 17.75 | 18.18 | 17.56 | 17.81 | 68,060 | +0.17(+0.96%) |
Aug 04, 2016 | 17.88 | 17.90 | 17.56 | 17.64 | 32,514 | -0.27(-1.51%) |
Aug 03, 2016 | 17.30 | 17.96 | 16.88 | 17.91 | 53,759 | +0.39(+2.20%) |
Aug 02, 2016 | 17.38 | 17.80 | 16.77 | 17.52 | 96,744 | +0.16(+0.95%) |
Aug 01, 2016 | 17.45 | 17.88 | 16.97 | 17.36 | 85,931 | +0.09(+0.52%) |
Jul 29, 2016 | 17.33 | 17.69 | 15.43 | 17.27 | 259,528 | -1.61(-8.53%) |
Jul 28, 2016 | 19.26 | 19.34 | 18.78 | 18.88 | 47,829 | -0.31(-1.62%) |
Jul 27, 2016 | 19.40 | 19.45 | 19.02 | 19.19 | 34,816 | -0.15(-0.78%) |
Jul 26, 2016 | 17.95 | 19.36 | 17.95 | 19.34 | 103,758 | +1.37(+7.62%) |
Jul 25, 2016 | 18.21 | 18.25 | 17.73 | 17.97 | 48,962 | -0.21(-1.16%) |
Jul 22, 2016 | 18.19 | 18.31 | 18.02 | 18.18 | 18,793 | +0.00(+0.00%) |
Jul 21, 2016 | 18.41 | 18.41 | 17.97 | 18.18 | 29,507 | -0.09(-0.49%) |
Jul 20, 2016 | 18.54 | 18.54 | 18.11 | 18.27 | 21,745 | -0.09(-0.49%) |
Jul 19, 2016 | 18.25 | 18.65 | 18.04 | 18.36 | 73,038 | +0.40(+2.23%) |
Jul 18, 2016 | 17.50 | 18.60 | 17.43 | 17.96 | 125,853 | +0.51(+2.92%) |
Jul 15, 2016 | 16.16 | 17.45 | 16.16 | 17.45 | 72,576 | +1.22(+7.52%) |
Jul 14, 2016 | 15.76 | 16.99 | 15.76 | 16.23 | 48,374 | -0.04(-0.25%) |
Jul 13, 2016 | 16.08 | 16.40 | 16.02 | 16.27 | 13,521 | -0.03(-0.18%) |
Jul 12, 2016 | 16.17 | 16.40 | 16.07 | 16.30 | 21,162 | +0.20(+1.24%) |
Jul 11, 2016 | 16.24 | 16.37 | 15.90 | 16.10 | 19,528 | +0.01(+0.07%) |
Jul 08, 2016 | 16.04 | 15.93 | 15.93 | 16.09 | 42,001 | +0.16(+1.00%) |
Jul 07, 2016 | 16.20 | 16.20 | 15.62 | 15.93 | 48,524 | -0.11(-0.69%) |
Jul 05, 2016 | 16.10 | 16.15 | 15.85 | 16.04 | 51,182 | -0.03(-0.19%) |
Jul 01, 2016 | 15.15 | 16.07 | 16.07 | 16.07 | 111,200 | +1.09(+7.28%) |
Jun 30, 2016 | 15.11 | 15.14 | 14.84 | 14.98 | 27,718 | -0.20(-1.32%) |
Jun 29, 2016 | 15.22 | 15.63 | 14.97 | 15.18 | 84,603 | +0.06(+0.40%) |
Jun 28, 2016 | 14.77 | 15.46 | 14.74 | 15.12 | 35,775 | +0.57(+3.92%) |
Jun 27, 2016 | 14.90 | 15.03 | 14.22 | 14.55 | 76,095 | -0.48(-3.19%) |
Jun 24, 2016 | 14.89 | 15.06 | 14.03 | 15.03 | 48,261 | -0.30(-1.96%) |
Jun 23, 2016 | 15.00 | 15.59 | 14.93 | 15.33 | 17,944 | +0.35(+2.34%) |
Jun 22, 2016 | 15.08 | 15.08 | 14.84 | 14.98 | 14,843 | -0.09(-0.60%) |
Jun 21, 2016 | 15.00 | 15.41 | 14.78 | 15.07 | 30,955 | +0.19(+1.28%) |
Jun 20, 2016 | 14.96 | 15.32 | 14.68 | 14.88 | 51,134 | +0.09(+0.61%) |
Jun 17, 2016 | 15.12 | 15.29 | 14.79 | 14.79 | 71,393 | -0.46(-3.02%) |
Jun 16, 2016 | 15.85 | 15.85 | 15.10 | 15.25 | 46,078 | -0.71(-4.42%) |
Jun 15, 2016 | 15.55 | 16.11 | 15.43 | 15.96 | 66,277 | +0.42(+2.67%) |
Jun 14, 2016 | 15.20 | 15.88 | 14.85 | 15.54 | 75,181 | +0.14(+0.91%) |
Jun 13, 2016 | 16.54 | 16.67 | 15.27 | 15.40 | 83,424 | -1.02(-6.21%) |
Jun 10, 2016 | 16.79 | 16.97 | 16.21 | 16.42 | 30,030 | -0.55(-3.24%) |
Jun 09, 2016 | 17.00 | 17.24 | 16.69 | 16.97 | 38,703 | +0.00(+0.00%) |
Jun 08, 2016 | 16.82 | 17.10 | 16.46 | 16.97 | 45,298 | +0.25(+1.50%) |
Jun 07, 2016 | 16.31 | 16.98 | 16.12 | 16.72 | 57,836 | +0.40(+2.45%) |
Jun 06, 2016 | 16.11 | 16.51 | 16.11 | 16.32 | 38,857 | +0.06(+0.37%) |
Jun 03, 2016 | 16.33 | 16.58 | 16.04 | 16.26 | 31,959 | +0.04(+0.25%) |
Jun 02, 2016 | 16.36 | 16.50 | 15.95 | 16.22 | 54,785 | -0.26(-1.58%) |
Jun 01, 2016 | 16.57 | 16.65 | 16.11 | 16.48 | 58,256 | -0.41(-2.43%) |
May 31, 2016 | 17.02 | 17.11 | 16.75 | 16.89 | 39,363 | +0.01(+0.06%) |
May 27, 2016 | 17.28 | 16.88 | 16.88 | 16.88 | 31,400 | -0.34(-1.97%) |
May 26, 2016 | 16.66 | 17.25 | 16.65 | 17.22 | 60,548 | +0.30(+1.77%) |
May 25, 2016 | 16.75 | 17.05 | 16.31 | 16.92 | 45,780 | +0.11(+0.65%) |
May 24, 2016 | 17.02 | 17.19 | 16.26 | 16.81 | 44,274 | -0.38(-2.21%) |
May 23, 2016 | 17.00 | 17.83 | 16.64 | 17.19 | 92,865 | +0.22(+1.30%) |
May 20, 2016 | 16.17 | 17.11 | 16.00 | 16.97 | 58,072 | +0.82(+5.08%) |
May 19, 2016 | 15.50 | 16.23 | 15.50 | 16.15 | 36,333 | +0.52(+3.33%) |
May 18, 2016 | 16.01 | 16.22 | 15.50 | 15.63 | 66,578 | -0.51(-3.16%) |
May 17, 2016 | 16.38 | 16.63 | 16.05 | 16.14 | 85,336 | -0.39(-2.36%) |
May 16, 2016 | 16.47 | 16.64 | 16.16 | 16.53 | 58,923 | -0.13(-0.78%) |
May 13, 2016 | 16.82 | 17.04 | 16.32 | 16.66 | 33,640 | -0.14(-0.83%) |
May 12, 2016 | 17.22 | 17.34 | 16.25 | 16.80 | 87,192 | +0.08(+0.48%) |
May 11, 2016 | 16.34 | 17.00 | 16.20 | 16.72 | 32,779 | +0.28(+1.70%) |
May 10, 2016 | 16.77 | 16.89 | 16.17 | 16.44 | 75,460 | -0.27(-1.62%) |
May 09, 2016 | 17.23 | 17.23 | 16.30 | 16.71 | 103,704 | -0.24(-1.42%) |
May 06, 2016 | 17.27 | 17.39 | 16.64 | 16.95 | 54,325 | -0.41(-2.36%) |
May 05, 2016 | 17.86 | 18.00 | 17.27 | 17.36 | 66,943 | -0.37(-2.09%) |
May 04, 2016 | 17.00 | 17.90 | 16.91 | 17.73 | 106,828 | +0.72(+4.23%) |
May 03, 2016 | 17.78 | 17.94 | 16.80 | 17.01 | 147,035 | -0.55(-3.13%) |