Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.76 | 37.86 | 36.44 | 36.48 | 52,296 | -1.28(-3.39%) |
Apr 27, 2017 | 38.49 | 38.64 | 37.20 | 37.76 | 76,081 | -0.68(-1.77%) |
Apr 26, 2017 | 37.61 | 39.03 | 37.61 | 38.44 | 105,606 | +0.58(+1.53%) |
Apr 25, 2017 | 37.22 | 38.53 | 36.92 | 37.86 | 64,685 | +1.01(+2.74%) |
Apr 24, 2017 | 37.30 | 37.57 | 36.56 | 36.85 | 81,231 | +0.53(+1.46%) |
Apr 21, 2017 | 36.58 | 36.58 | 35.33 | 36.32 | 89,756 | -0.27(-0.74%) |
Apr 20, 2017 | 36.10 | 36.75 | 35.15 | 36.59 | 73,890 | +0.90(+2.52%) |
Apr 19, 2017 | 36.04 | 36.48 | 35.33 | 35.69 | 74,260 | -0.11(-0.31%) |
Apr 18, 2017 | 35.89 | 36.50 | 35.27 | 35.80 | 74,543 | -0.41(-1.13%) |
Apr 17, 2017 | 35.73 | 36.46 | 35.25 | 36.21 | 103,375 | +0.75(+2.12%) |
Apr 13, 2017 | 36.33 | 37.20 | 35.42 | 35.46 | 85,820 | -1.08(-2.96%) |
Apr 12, 2017 | 39.18 | 39.18 | 36.37 | 36.54 | 88,873 | -2.58(-6.60%) |
Apr 11, 2017 | 37.66 | 39.55 | 37.34 | 39.12 | 167,188 | +1.34(+3.55%) |
Apr 10, 2017 | 37.28 | 38.11 | 37.21 | 37.78 | 151,655 | +0.69(+1.86%) |
Apr 07, 2017 | 37.10 | 37.88 | 36.87 | 37.09 | 86,015 | -0.27(-0.72%) |
Apr 06, 2017 | 36.98 | 38.09 | 36.10 | 37.36 | 139,376 | +0.54(+1.47%) |
Apr 05, 2017 | 38.67 | 39.00 | 36.55 | 36.82 | 244,168 | -1.29(-3.38%) |
Apr 04, 2017 | 37.94 | 39.02 | 37.94 | 38.11 | 220,912 | +0.11(+0.29%) |
Apr 03, 2017 | 38.09 | 39.43 | 37.44 | 38.00 | 273,216 | +0.13(+0.34%) |
Mar 31, 2017 | 33.64 | 38.75 | 33.26 | 37.87 | 620,953 | +5.13(+15.67%) |
Mar 30, 2017 | 32.40 | 32.90 | 31.65 | 32.74 | 114,087 | +0.44(+1.36%) |
Mar 29, 2017 | 31.87 | 32.42 | 31.78 | 32.30 | 83,089 | +0.23(+0.72%) |
Mar 28, 2017 | 31.36 | 32.57 | 30.64 | 32.07 | 104,384 | +0.53(+1.68%) |
Mar 27, 2017 | 31.57 | 31.93 | 30.77 | 31.54 | 81,351 | -0.92(-2.83%) |
Mar 24, 2017 | 33.16 | 33.87 | 32.21 | 32.46 | 142,927 | -0.62(-1.87%) |
Mar 23, 2017 | 31.18 | 33.14 | 30.51 | 33.08 | 188,774 | +3.54(+11.98%) |
Mar 22, 2017 | 30.38 | 30.60 | 29.00 | 29.54 | 89,837 | -0.88(-2.89%) |
Mar 21, 2017 | 32.31 | 32.36 | 30.35 | 30.42 | 84,976 | -1.73(-5.38%) |
Mar 20, 2017 | 31.76 | 32.29 | 31.42 | 32.15 | 65,685 | +0.17(+0.53%) |
Mar 17, 2017 | 32.32 | 32.63 | 31.50 | 31.98 | 190,771 | -0.48(-1.48%) |
Mar 16, 2017 | 32.93 | 33.00 | 32.28 | 32.46 | 68,383 | -0.32(-0.98%) |
Mar 15, 2017 | 31.79 | 33.11 | 31.52 | 32.78 | 108,092 | +1.17(+3.70%) |
Mar 14, 2017 | 32.10 | 32.10 | 30.93 | 31.61 | 82,028 | -0.90(-2.77%) |
Mar 13, 2017 | 31.12 | 32.54 | 31.12 | 32.51 | 85,859 | +1.27(+4.07%) |
Mar 10, 2017 | 31.77 | 31.78 | 30.76 | 31.24 | 101,327 | -0.13(-0.41%) |
Mar 09, 2017 | 32.64 | 32.77 | 31.15 | 31.37 | 85,209 | -1.21(-3.71%) |
Mar 08, 2017 | 33.72 | 33.92 | 32.51 | 32.58 | 58,582 | -0.88(-2.63%) |
Mar 07, 2017 | 34.51 | 34.54 | 33.44 | 33.46 | 48,130 | -1.05(-3.04%) |
Mar 06, 2017 | 34.67 | 34.89 | 33.40 | 34.51 | 56,828 | -0.61(-1.74%) |
Mar 03, 2017 | 34.95 | 35.28 | 34.63 | 35.12 | 63,976 | +0.28(+0.80%) |
Mar 02, 2017 | 36.08 | 36.20 | 34.74 | 34.84 | 57,624 | -1.54(-4.23%) |
Mar 01, 2017 | 35.73 | 38.03 | 34.53 | 36.38 | 146,200 | +1.38(+3.94%) |
Feb 28, 2017 | 36.03 | 36.26 | 34.81 | 35.00 | 190,754 | -1.38(-3.79%) |
Feb 27, 2017 | 34.29 | 37.02 | 34.29 | 36.38 | 294,467 | +1.92(+5.57%) |
Feb 24, 2017 | 33.56 | 34.86 | 33.39 | 34.46 | 124,378 | -0.47(-1.35%) |
Feb 23, 2017 | 36.81 | 36.81 | 34.54 | 34.93 | 97,085 | -1.78(-4.85%) |
Feb 22, 2017 | 36.98 | 37.14 | 36.44 | 36.71 | 75,355 | -0.52(-1.40%) |
Feb 21, 2017 | 37.07 | 37.78 | 37.02 | 37.23 | 106,381 | +0.13(+0.35%) |
Feb 17, 2017 | 37.10 | 37.10 | 37.10 | 0 | -0.53(-1.41%) | |
Feb 16, 2017 | 37.89 | 38.33 | 37.07 | 37.63 | 64,545 | -0.32(-0.84%) |
Feb 15, 2017 | 37.95 | 38.22 | 36.93 | 37.95 | 100,152 | +0.07(+0.18%) |
Feb 14, 2017 | 37.38 | 38.10 | 37.26 | 37.88 | 133,178 | +0.12(+0.32%) |
Feb 13, 2017 | 38.53 | 39.06 | 37.61 | 37.76 | 81,898 | -0.69(-1.79%) |
Feb 10, 2017 | 37.47 | 38.58 | 37.31 | 38.45 | 69,919 | +1.26(+3.39%) |
Feb 09, 2017 | 36.77 | 37.33 | 36.26 | 37.19 | 88,022 | +0.61(+1.67%) |
Feb 08, 2017 | 37.32 | 37.32 | 36.00 | 36.58 | 84,978 | -0.81(-2.17%) |
Feb 07, 2017 | 37.84 | 37.98 | 36.80 | 37.39 | 68,350 | -0.45(-1.19%) |
Feb 06, 2017 | 38.30 | 38.30 | 37.56 | 37.84 | 48,938 | -0.66(-1.71%) |
Feb 03, 2017 | 38.13 | 38.67 | 37.84 | 38.50 | 35,295 | +0.86(+2.28%) |
Feb 02, 2017 | 38.62 | 38.97 | 37.51 | 37.64 | 75,594 | -1.08(-2.79%) |
Feb 01, 2017 | 38.10 | 39.76 | 37.73 | 38.72 | 192,429 | +0.90(+2.38%) |
Jan 31, 2017 | 37.87 | 38.96 | 37.04 | 37.82 | 99,780 | -0.07(-0.18%) |
Jan 30, 2017 | 38.78 | 38.78 | 37.07 | 37.89 | 102,494 | -1.50(-3.81%) |
Jan 27, 2017 | 39.65 | 39.66 | 38.73 | 39.39 | 54,157 | -0.28(-0.71%) |
Jan 26, 2017 | 40.05 | 40.55 | 39.28 | 39.67 | 69,979 | -0.27(-0.68%) |
Jan 25, 2017 | 39.75 | 40.77 | 39.30 | 39.94 | 145,164 | +0.65(+1.65%) |
Jan 24, 2017 | 38.01 | 39.43 | 37.94 | 39.29 | 174,282 | +1.42(+3.75%) |
Jan 23, 2017 | 38.18 | 38.76 | 37.49 | 37.87 | 109,500 | -0.42(-1.10%) |
Jan 20, 2017 | 37.59 | 38.57 | 37.27 | 38.29 | 132,156 | +0.79(+2.11%) |
Jan 19, 2017 | 37.49 | 37.99 | 37.30 | 37.50 | 109,121 | +0.17(+0.46%) |
Jan 18, 2017 | 37.18 | 37.84 | 36.88 | 37.33 | 178,944 | +0.33(+0.89%) |
Jan 17, 2017 | 37.83 | 37.83 | 36.74 | 37.00 | 231,453 | -0.95(-2.50%) |
Jan 13, 2017 | 37.95 | 37.95 | 37.95 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 38.84 | 38.84 | 36.80 | 37.95 | 88,721 | -0.90(-2.32%) |
Jan 11, 2017 | 37.02 | 38.88 | 36.59 | 38.85 | 112,892 | +2.01(+5.46%) |
Jan 10, 2017 | 35.98 | 36.87 | 35.37 | 36.84 | 138,522 | +1.14(+3.19%) |
Jan 09, 2017 | 36.02 | 36.02 | 35.08 | 35.70 | 125,677 | -0.51(-1.41%) |
Jan 06, 2017 | 35.79 | 36.74 | 35.01 | 36.21 | 160,544 | +0.89(+2.52%) |
Jan 05, 2017 | 35.73 | 36.01 | 34.20 | 35.32 | 98,599 | -0.65(-1.81%) |
Jan 04, 2017 | 35.89 | 36.03 | 35.57 | 35.97 | 134,748 | +0.20(+0.56%) |
Jan 03, 2017 | 35.38 | 36.89 | 34.85 | 35.77 | 174,379 | +1.03(+2.96%) |
Dec 30, 2016 | 34.74 | 34.74 | 34.74 | 0 | -0.24(-0.69%) | |
Dec 29, 2016 | 35.28 | 36.00 | 34.77 | 34.98 | 109,641 | -0.54(-1.52%) |
Dec 28, 2016 | 36.62 | 36.88 | 35.20 | 35.52 | 78,805 | -0.91(-2.50%) |
Dec 27, 2016 | 36.30 | 36.96 | 36.03 | 36.43 | 71,824 | +0.53(+1.48%) |
Dec 23, 2016 | 35.90 | 35.90 | 35.90 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 36.75 | 37.30 | 35.76 | 35.91 | 92,302 | -0.95(-2.58%) |
Dec 21, 2016 | 36.56 | 37.11 | 36.26 | 36.86 | 287,109 | +0.19(+0.52%) |
Dec 20, 2016 | 36.92 | 37.50 | 36.32 | 36.67 | 94,933 | +0.01(+0.03%) |
Dec 19, 2016 | 36.89 | 37.14 | 35.52 | 36.66 | 188,979 | +0.01(+0.03%) |
Dec 16, 2016 | 36.72 | 37.30 | 35.90 | 36.65 | 536,288 | +0.00(+0.00%) |
Dec 15, 2016 | 35.55 | 37.49 | 35.55 | 36.65 | 317,893 | +1.10(+3.09%) |
Dec 14, 2016 | 37.09 | 37.28 | 35.40 | 35.55 | 187,972 | -1.68(-4.51%) |
Dec 13, 2016 | 37.69 | 38.55 | 37.21 | 37.23 | 251,087 | -0.65(-1.72%) |
Dec 12, 2016 | 37.60 | 38.51 | 37.60 | 37.88 | 237,337 | +0.52(+1.39%) |
Dec 09, 2016 | 37.28 | 37.47 | 36.62 | 37.36 | 162,245 | +0.47(+1.27%) |
Dec 08, 2016 | 36.25 | 37.30 | 35.34 | 36.89 | 170,172 | +0.63(+1.74%) |
Dec 07, 2016 | 35.13 | 36.54 | 35.08 | 36.26 | 117,305 | +1.13(+3.22%) |
Dec 06, 2016 | 34.78 | 35.21 | 34.22 | 35.13 | 204,460 | +0.15(+0.43%) |
Dec 05, 2016 | 35.09 | 35.91 | 34.69 | 34.98 | 237,413 | +0.21(+0.60%) |
Dec 02, 2016 | 34.90 | 36.35 | 34.64 | 34.77 | 319,794 | -0.20(-0.57%) |
Dec 01, 2016 | 34.11 | 36.29 | 33.48 | 34.97 | 427,252 | +1.28(+3.80%) |
Nov 30, 2016 | 30.33 | 33.73 | 30.33 | 33.69 | 473,705 | +3.83(+12.83%) |
Nov 29, 2016 | 30.13 | 30.21 | 29.73 | 29.86 | 105,680 | -0.52(-1.71%) |
Nov 28, 2016 | 31.25 | 31.25 | 30.29 | 30.38 | 143,913 | -0.95(-3.03%) |
Nov 25, 2016 | 31.02 | 31.70 | 30.93 | 31.33 | 74,730 | +0.18(+0.58%) |
Nov 23, 2016 | 31.15 | 31.15 | 31.15 | 0 | +1.04(+3.45%) | |
Nov 22, 2016 | 29.72 | 30.26 | 29.38 | 30.11 | 196,262 | +0.62(+2.10%) |
Nov 21, 2016 | 29.44 | 29.66 | 29.22 | 29.49 | 184,988 | +0.24(+0.82%) |
Nov 18, 2016 | 28.86 | 29.73 | 28.51 | 29.25 | 213,024 | +0.50(+1.74%) |
Nov 17, 2016 | 29.84 | 29.84 | 28.29 | 28.75 | 269,434 | -0.83(-2.81%) |
Nov 16, 2016 | 28.86 | 29.69 | 27.98 | 29.58 | 291,292 | +0.40(+1.37%) |
Nov 15, 2016 | 24.52 | 29.50 | 24.06 | 29.18 | 740,659 | +4.03(+16.02%) |
Nov 14, 2016 | 25.60 | 26.29 | 24.68 | 25.15 | 228,402 | -0.16(-0.63%) |
Nov 11, 2016 | 24.48 | 25.40 | 24.09 | 25.31 | 220,332 | +0.81(+3.31%) |
Nov 10, 2016 | 22.55 | 24.68 | 22.55 | 24.50 | 297,367 | +2.14(+9.57%) |
Nov 09, 2016 | 20.65 | 22.56 | 20.65 | 22.36 | 262,434 | +1.54(+7.40%) |
Nov 08, 2016 | 21.00 | 21.49 | 20.57 | 20.82 | 338,612 | -0.19(-0.90%) |
Nov 07, 2016 | 20.75 | 21.70 | 20.67 | 21.01 | 234,910 | +0.19(+0.91%) |
Nov 04, 2016 | 21.11 | 21.54 | 20.80 | 20.82 | 306,746 | -0.35(-1.65%) |
Nov 03, 2016 | 21.04 | 21.35 | 20.91 | 21.17 | 203,506 | +0.19(+0.91%) |
Nov 02, 2016 | 21.11 | 21.14 | 20.70 | 20.98 | 290,492 | -0.26(-1.22%) |
Nov 01, 2016 | 22.00 | 22.49 | 21.06 | 21.24 | 280,874 | -0.55(-2.52%) |
Oct 31, 2016 | 21.62 | 21.82 | 21.45 | 21.79 | 232,165 | +0.09(+0.41%) |
Oct 28, 2016 | 21.68 | 22.24 | 21.49 | 21.70 | 309,976 | +0.03(+0.14%) |
Oct 27, 2016 | 21.40 | 22.01 | 21.36 | 21.67 | 371,455 | -0.09(-0.41%) |
Oct 26, 2016 | 21.00 | 22.34 | 20.60 | 21.76 | 1,870,372 | +2.01(+10.18%) |
Oct 25, 2016 | 20.34 | 20.73 | 19.61 | 19.75 | 386,571 | -0.61(-3.00%) |
Oct 24, 2016 | 21.38 | 21.98 | 20.12 | 20.36 | 335,402 | -0.81(-3.83%) |
Oct 21, 2016 | 23.08 | 23.19 | 21.10 | 21.17 | 610,744 | -2.86(-11.90%) |
Oct 20, 2016 | 24.30 | 25.23 | 23.25 | 24.03 | 770,688 | -4.99(-17.20%) |
Oct 19, 2016 | 29.14 | 30.03 | 28.88 | 29.02 | 177,814 | +0.02(+0.07%) |
Oct 18, 2016 | 28.95 | 29.35 | 28.75 | 29.00 | 206,420 | +0.48(+1.68%) |
Oct 17, 2016 | 28.94 | 28.95 | 28.30 | 28.52 | 80,398 | -0.38(-1.31%) |
Oct 14, 2016 | 28.65 | 29.22 | 26.36 | 28.90 | 162,827 | +0.25(+0.87%) |
Oct 13, 2016 | 28.34 | 29.07 | 27.91 | 28.65 | 251,479 | -0.07(-0.24%) |
Oct 12, 2016 | 29.75 | 29.92 | 28.61 | 28.72 | 159,753 | -0.97(-3.27%) |
Oct 11, 2016 | 29.46 | 30.05 | 29.21 | 29.69 | 321,456 | +0.07(+0.24%) |
Oct 10, 2016 | 29.45 | 29.97 | 29.24 | 29.62 | 120,531 | +0.49(+1.68%) |
Oct 07, 2016 | 29.41 | 29.41 | 27.91 | 29.13 | 178,216 | -0.33(-1.12%) |
Oct 06, 2016 | 29.37 | 29.58 | 29.04 | 29.46 | 89,960 | +0.14(+0.48%) |
Oct 05, 2016 | 29.20 | 29.59 | 28.88 | 29.32 | 259,948 | +0.37(+1.28%) |
Oct 04, 2016 | 28.51 | 29.64 | 28.40 | 28.95 | 259,152 | +0.66(+2.33%) |
Oct 03, 2016 | 28.17 | 28.54 | 27.52 | 28.29 | 116,045 | +0.10(+0.35%) |
Sep 30, 2016 | 27.40 | 28.30 | 27.10 | 28.19 | 174,703 | +0.81(+2.96%) |
Sep 29, 2016 | 25.94 | 28.15 | 25.92 | 27.38 | 500,431 | +1.44(+5.55%) |
Sep 28, 2016 | 25.46 | 25.96 | 24.74 | 25.94 | 185,377 | +0.59(+2.33%) |
Sep 27, 2016 | 24.93 | 25.38 | 24.42 | 25.35 | 171,792 | +0.15(+0.60%) |
Sep 26, 2016 | 25.07 | 25.57 | 24.86 | 25.20 | 101,599 | -0.03(-0.12%) |
Sep 23, 2016 | 25.63 | 25.88 | 25.04 | 25.23 | 124,460 | -0.55(-2.13%) |
Sep 22, 2016 | 25.97 | 26.08 | 25.57 | 25.78 | 184,253 | +0.21(+0.82%) |
Sep 21, 2016 | 25.13 | 25.73 | 24.93 | 25.57 | 103,177 | +0.71(+2.86%) |
Sep 20, 2016 | 25.50 | 25.63 | 24.84 | 24.86 | 128,939 | -0.47(-1.86%) |
Sep 19, 2016 | 25.99 | 26.74 | 25.31 | 25.33 | 219,041 | -0.62(-2.39%) |
Sep 16, 2016 | 26.11 | 26.18 | 25.55 | 25.95 | 294,240 | -0.42(-1.59%) |
Sep 15, 2016 | 25.75 | 26.43 | 25.60 | 26.37 | 118,743 | +0.51(+1.97%) |
Sep 14, 2016 | 27.01 | 27.07 | 25.69 | 25.86 | 128,191 | -1.04(-3.87%) |
Sep 13, 2016 | 26.58 | 27.13 | 26.27 | 26.90 | 495,240 | -0.16(-0.59%) |
Sep 12, 2016 | 25.97 | 27.18 | 25.67 | 27.06 | 311,257 | +0.75(+2.85%) |
Sep 09, 2016 | 27.55 | 27.67 | 26.20 | 26.31 | 290,019 | -1.40(-5.05%) |
Sep 08, 2016 | 27.50 | 27.98 | 27.49 | 27.71 | 183,158 | +0.15(+0.54%) |
Sep 07, 2016 | 27.64 | 28.37 | 27.25 | 27.56 | 232,173 | -0.11(-0.40%) |
Sep 06, 2016 | 28.47 | 28.66 | 27.39 | 27.67 | 348,762 | -0.54(-1.91%) |
Sep 02, 2016 | 28.35 | 28.21 | 28.21 | 28.21 | 245,800 | +0.12(+0.43%) |
Sep 01, 2016 | 28.23 | 28.55 | 27.81 | 28.09 | 187,518 | +0.00(+0.00%) |
Aug 31, 2016 | 28.56 | 28.72 | 27.95 | 28.09 | 222,725 | -0.59(-2.06%) |
Aug 30, 2016 | 28.87 | 29.04 | 28.49 | 28.68 | 132,124 | -0.20(-0.69%) |
Aug 29, 2016 | 28.77 | 29.19 | 28.77 | 28.88 | 132,895 | +0.03(+0.10%) |
Aug 26, 2016 | 29.12 | 29.64 | 28.43 | 28.85 | 159,461 | -0.16(-0.55%) |
Aug 25, 2016 | 29.09 | 29.66 | 28.70 | 29.01 | 238,709 | -0.31(-1.06%) |
Aug 24, 2016 | 30.56 | 30.67 | 29.24 | 29.32 | 405,945 | -1.13(-3.71%) |
Aug 23, 2016 | 30.64 | 30.78 | 29.92 | 30.45 | 443,624 | +0.45(+1.50%) |
Aug 22, 2016 | 30.30 | 30.30 | 29.67 | 30.00 | 412,526 | -0.69(-2.25%) |
Aug 19, 2016 | 30.13 | 31.34 | 29.50 | 30.69 | 262,084 | +0.56(+1.86%) |
Aug 18, 2016 | 30.15 | 30.71 | 29.67 | 30.13 | 239,460 | +0.14(+0.47%) |
Aug 17, 2016 | 29.61 | 30.10 | 29.31 | 29.99 | 290,011 | +0.22(+0.74%) |
Aug 16, 2016 | 29.80 | 30.01 | 28.60 | 29.77 | 312,724 | +0.03(+0.10%) |
Aug 15, 2016 | 28.71 | 30.16 | 27.65 | 29.74 | 458,890 | +1.73(+6.18%) |
Aug 12, 2016 | 28.15 | 28.58 | 26.83 | 28.01 | 465,768 | -0.34(-1.20%) |
Aug 11, 2016 | 27.11 | 29.38 | 26.39 | 28.35 | 1,340,085 | +0.75(+2.72%) |
Aug 10, 2016 | 19.61 | 27.74 | 19.61 | 27.60 | 3,705,435 | +10.16(+58.26%) |
Aug 09, 2016 | 17.83 | 17.83 | 17.28 | 17.44 | 112,500 | -0.29(-1.64%) |
Aug 08, 2016 | 16.78 | 17.96 | 16.18 | 17.73 | 144,205 | +1.20(+7.26%) |
Aug 05, 2016 | 15.75 | 16.88 | 15.63 | 16.53 | 107,248 | +0.85(+5.42%) |
Aug 04, 2016 | 16.70 | 16.96 | 15.64 | 15.68 | 150,185 | -0.90(-5.43%) |
Aug 03, 2016 | 15.62 | 16.82 | 15.12 | 16.58 | 124,280 | +0.91(+5.81%) |
Aug 02, 2016 | 16.17 | 16.29 | 15.13 | 15.67 | 149,422 | -0.45(-2.79%) |
Aug 01, 2016 | 16.65 | 16.65 | 15.14 | 16.12 | 135,262 | -0.52(-3.12%) |
Jul 29, 2016 | 16.62 | 16.84 | 16.37 | 16.64 | 78,639 | -0.01(-0.06%) |
Jul 28, 2016 | 16.66 | 16.80 | 14.90 | 16.65 | 82,616 | +0.02(+0.12%) |
Jul 27, 2016 | 16.57 | 16.83 | 16.17 | 16.63 | 96,360 | +0.15(+0.91%) |
Jul 26, 2016 | 15.95 | 16.68 | 15.25 | 16.48 | 80,688 | +0.53(+3.32%) |
Jul 25, 2016 | 16.06 | 16.13 | 14.87 | 15.95 | 85,153 | -0.21(-1.30%) |
Jul 22, 2016 | 16.16 | 16.47 | 15.83 | 16.16 | 72,864 | -0.08(-0.49%) |
Jul 21, 2016 | 16.83 | 17.17 | 16.07 | 16.24 | 142,565 | -0.45(-2.70%) |
Jul 20, 2016 | 16.49 | 17.17 | 15.51 | 16.69 | 101,230 | +0.12(+0.72%) |
Jul 19, 2016 | 17.65 | 17.65 | 16.52 | 16.57 | 115,920 | -1.24(-6.96%) |
Jul 18, 2016 | 17.82 | 17.89 | 17.49 | 17.81 | 94,933 | -0.12(-0.67%) |
Jul 15, 2016 | 18.04 | 18.26 | 17.64 | 17.93 | 132,189 | +0.03(+0.17%) |
Jul 14, 2016 | 17.84 | 18.24 | 16.42 | 17.90 | 138,355 | +0.09(+0.51%) |
Jul 13, 2016 | 17.98 | 18.15 | 17.67 | 17.81 | 151,435 | -0.06(-0.34%) |
Jul 12, 2016 | 18.08 | 18.38 | 17.68 | 17.87 | 345,084 | +0.13(+0.73%) |
Jul 11, 2016 | 17.54 | 17.83 | 17.52 | 17.74 | 221,706 | +0.33(+1.90%) |
Jul 08, 2016 | 16.47 | 17.50 | 16.28 | 17.41 | 246,837 | +1.13(+6.94%) |
Jul 07, 2016 | 15.72 | 16.35 | 15.63 | 16.28 | 337,390 | +1.21(+8.03%) |
Jul 05, 2016 | 15.23 | 15.24 | 14.75 | 15.07 | 201,168 | -0.39(-2.52%) |
Jul 01, 2016 | 14.92 | 15.46 | 15.46 | 15.46 | 103,500 | +0.53(+3.55%) |
Jun 30, 2016 | 14.91 | 15.07 | 14.34 | 14.93 | 148,658 | +0.05(+0.34%) |
Jun 29, 2016 | 14.41 | 15.30 | 14.14 | 14.88 | 231,801 | +0.74(+5.23%) |
Jun 28, 2016 | 14.40 | 14.65 | 13.94 | 14.14 | 334,524 | -0.03(-0.21%) |
Jun 27, 2016 | 15.42 | 15.43 | 14.07 | 14.17 | 285,713 | -1.30(-8.40%) |
Jun 24, 2016 | 15.36 | 15.74 | 14.77 | 15.47 | 410,952 | -0.88(-5.38%) |
Jun 23, 2016 | 15.47 | 16.39 | 15.40 | 16.35 | 152,114 | +1.06(+6.93%) |
Jun 22, 2016 | 15.21 | 15.65 | 15.12 | 15.29 | 213,009 | +0.10(+0.66%) |
Jun 21, 2016 | 15.36 | 15.45 | 14.98 | 15.19 | 347,626 | -0.18(-1.17%) |
Jun 20, 2016 | 15.45 | 15.96 | 15.17 | 15.37 | 346,141 | +0.19(+1.25%) |
Jun 17, 2016 | 14.52 | 15.49 | 14.38 | 15.18 | 391,861 | +0.71(+4.91%) |
Jun 16, 2016 | 14.26 | 14.49 | 14.15 | 14.47 | 251,075 | +0.02(+0.14%) |
Jun 15, 2016 | 14.68 | 14.90 | 14.28 | 14.45 | 328,145 | -0.18(-1.23%) |
Jun 14, 2016 | 14.20 | 14.73 | 13.96 | 14.63 | 153,968 | +0.55(+3.91%) |
Jun 13, 2016 | 13.92 | 14.29 | 13.77 | 14.08 | 263,815 | +0.05(+0.36%) |
Jun 10, 2016 | 14.18 | 14.41 | 13.88 | 14.03 | 256,399 | -0.41(-2.84%) |
Jun 09, 2016 | 14.38 | 14.45 | 14.21 | 14.44 | 144,018 | -0.08(-0.55%) |
Jun 08, 2016 | 14.68 | 14.94 | 14.49 | 14.52 | 197,158 | -0.09(-0.62%) |
Jun 07, 2016 | 15.01 | 15.28 | 14.52 | 14.61 | 176,259 | -0.41(-2.73%) |
Jun 06, 2016 | 13.63 | 15.06 | 13.55 | 15.02 | 203,338 | +1.48(+10.93%) |
Jun 03, 2016 | 13.83 | 14.13 | 13.50 | 13.54 | 199,626 | -0.13(-0.95%) |
Jun 02, 2016 | 13.65 | 14.23 | 13.37 | 13.67 | 157,297 | -0.04(-0.29%) |
Jun 01, 2016 | 13.73 | 14.42 | 13.71 | 13.71 | 294,595 | -0.17(-1.22%) |
May 31, 2016 | 13.42 | 13.94 | 13.16 | 13.88 | 223,927 | +0.52(+3.89%) |
May 27, 2016 | 13.53 | 13.36 | 13.36 | 13.36 | 121,600 | -0.21(-1.55%) |
May 26, 2016 | 14.98 | 15.30 | 13.50 | 13.57 | 337,280 | -1.41(-9.41%) |
May 25, 2016 | 13.81 | 15.01 | 13.80 | 14.98 | 347,124 | +1.20(+8.71%) |
May 24, 2016 | 13.53 | 13.82 | 13.27 | 13.78 | 162,542 | +0.45(+3.38%) |
May 23, 2016 | 12.82 | 13.41 | 12.67 | 13.33 | 180,689 | +0.45(+3.49%) |
May 20, 2016 | 12.86 | 13.63 | 12.78 | 12.88 | 229,446 | +0.10(+0.78%) |
May 19, 2016 | 13.67 | 13.97 | 12.73 | 12.78 | 209,287 | -0.84(-6.17%) |
May 18, 2016 | 13.89 | 14.16 | 13.44 | 13.62 | 316,013 | -0.33(-2.37%) |
May 17, 2016 | 13.55 | 14.62 | 13.55 | 13.95 | 296,926 | +0.43(+3.18%) |
May 16, 2016 | 14.86 | 14.86 | 13.42 | 13.52 | 384,028 | -0.97(-6.69%) |
May 13, 2016 | 15.19 | 16.54 | 14.40 | 14.49 | 548,205 | -2.81(-16.24%) |
May 12, 2016 | 18.24 | 18.69 | 17.21 | 17.30 | 268,164 | -0.80(-4.42%) |
May 11, 2016 | 19.13 | 19.13 | 17.40 | 18.10 | 452,538 | -1.07(-5.58%) |
May 10, 2016 | 19.03 | 19.73 | 18.73 | 19.17 | 144,553 | +0.40(+2.13%) |
May 09, 2016 | 20.25 | 20.25 | 18.60 | 18.77 | 225,931 | -1.62(-7.95%) |
May 06, 2016 | 19.74 | 21.04 | 19.61 | 20.39 | 158,169 | +0.60(+3.03%) |
May 05, 2016 | 20.45 | 21.00 | 19.77 | 19.79 | 140,653 | -0.35(-1.74%) |
May 04, 2016 | 20.15 | 20.90 | 19.87 | 20.14 | 158,391 | -0.16(-0.79%) |
May 03, 2016 | 21.09 | 21.45 | 20.00 | 20.30 | 144,981 | -1.10(-5.14%) |