Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.70 | 23.30 | 22.60 | 23.25 | 595,227 | +0.55(+2.42%) |
Apr 27, 2017 | 22.25 | 22.75 | 21.95 | 22.70 | 355,812 | +0.50(+2.25%) |
Apr 26, 2017 | 22.95 | 23.05 | 22.20 | 22.20 | 346,733 | -0.70(-3.06%) |
Apr 25, 2017 | 22.80 | 23.55 | 22.65 | 22.90 | 769,349 | +0.25(+1.10%) |
Apr 24, 2017 | 22.55 | 22.70 | 22.15 | 22.65 | 1,004,909 | +0.35(+1.57%) |
Apr 21, 2017 | 22.30 | 22.35 | 21.40 | 22.30 | 571,667 | -0.05(-0.22%) |
Apr 20, 2017 | 22.00 | 22.50 | 21.35 | 22.35 | 390,463 | +0.45(+2.05%) |
Apr 19, 2017 | 21.85 | 22.55 | 21.73 | 21.90 | 688,811 | +0.15(+0.69%) |
Apr 18, 2017 | 21.75 | 21.90 | 21.50 | 21.75 | 610,172 | -0.20(-0.91%) |
Apr 17, 2017 | 21.05 | 22.00 | 20.80 | 21.95 | 729,397 | +0.95(+4.52%) |
Apr 13, 2017 | 21.55 | 21.65 | 20.75 | 21.00 | 860,595 | -0.60(-2.78%) |
Apr 12, 2017 | 22.20 | 22.35 | 21.55 | 21.60 | 606,594 | -0.65(-2.92%) |
Apr 11, 2017 | 21.75 | 22.35 | 21.75 | 22.25 | 774,101 | +0.40(+1.83%) |
Apr 10, 2017 | 22.05 | 22.10 | 21.38 | 21.85 | 492,292 | -0.20(-0.91%) |
Apr 07, 2017 | 22.15 | 22.40 | 21.90 | 22.05 | 1,407,359 | -0.10(-0.45%) |
Apr 06, 2017 | 22.40 | 22.40 | 21.80 | 22.15 | 812,505 | -0.25(-1.12%) |
Apr 05, 2017 | 22.80 | 23.25 | 22.35 | 22.40 | 681,378 | -0.30(-1.32%) |
Apr 04, 2017 | 23.15 | 23.30 | 22.30 | 22.70 | 1,011,864 | -0.60(-2.58%) |
Apr 03, 2017 | 22.45 | 23.50 | 22.25 | 23.30 | 1,219,251 | +1.00(+4.48%) |
Mar 31, 2017 | 21.60 | 23.35 | 21.40 | 22.30 | 1,708,441 | +0.70(+3.24%) |
Mar 30, 2017 | 20.70 | 21.95 | 20.65 | 21.60 | 1,513,481 | +0.80(+3.85%) |
Mar 29, 2017 | 20.55 | 21.55 | 20.55 | 20.80 | 1,457,182 | +0.25(+1.22%) |
Mar 28, 2017 | 20.65 | 21.10 | 20.30 | 20.55 | 5,924,548 | -0.70(-3.29%) |
Mar 27, 2017 | 20.60 | 21.95 | 20.25 | 21.25 | 659,783 | +0.40(+1.92%) |
Mar 24, 2017 | 19.95 | 22.70 | 19.85 | 20.85 | 650,324 | +0.95(+4.77%) |
Mar 23, 2017 | 20.40 | 20.40 | 19.80 | 19.90 | 255,498 | -0.50(-2.45%) |
Mar 22, 2017 | 20.60 | 20.80 | 19.93 | 20.40 | 485,577 | -0.25(-1.21%) |
Mar 21, 2017 | 21.80 | 21.80 | 20.60 | 20.65 | 298,187 | -1.00(-4.62%) |
Mar 20, 2017 | 21.85 | 22.35 | 21.55 | 21.65 | 315,211 | -0.25(-1.14%) |
Mar 17, 2017 | 21.95 | 22.30 | 21.75 | 21.90 | 437,150 | +0.00(+0.00%) |
Mar 16, 2017 | 21.25 | 22.10 | 21.10 | 21.90 | 276,555 | +0.65(+3.06%) |
Mar 15, 2017 | 20.30 | 21.43 | 20.15 | 21.25 | 434,715 | +1.05(+5.20%) |
Mar 14, 2017 | 20.60 | 20.65 | 20.05 | 20.20 | 192,135 | -0.25(-1.22%) |
Mar 13, 2017 | 20.65 | 21.00 | 20.00 | 20.45 | 277,920 | -0.20(-0.97%) |
Mar 10, 2017 | 19.85 | 20.95 | 19.23 | 20.65 | 1,043,807 | +0.90(+4.56%) |
Mar 09, 2017 | 19.80 | 19.90 | 18.85 | 19.75 | 1,152,148 | +0.10(+0.51%) |
Mar 08, 2017 | 20.00 | 20.45 | 19.60 | 19.65 | 844,779 | +0.60(+3.15%) |
Mar 07, 2017 | 19.55 | 19.70 | 18.75 | 19.05 | 530,794 | -0.60(-3.05%) |
Mar 06, 2017 | 20.05 | 20.15 | 19.60 | 19.65 | 422,408 | -0.60(-2.96%) |
Mar 03, 2017 | 20.05 | 20.70 | 19.55 | 20.25 | 1,153,350 | -0.30(-1.46%) |
Mar 02, 2017 | 21.10 | 21.30 | 20.50 | 20.55 | 715,981 | -0.60(-2.84%) |
Mar 01, 2017 | 19.60 | 21.60 | 19.60 | 21.15 | 1,761,667 | +1.45(+7.36%) |
Feb 28, 2017 | 20.00 | 20.35 | 19.65 | 19.70 | 572,431 | -0.30(-1.50%) |
Feb 27, 2017 | 20.35 | 20.35 | 19.95 | 20.00 | 387,053 | -0.35(-1.72%) |
Feb 24, 2017 | 19.75 | 20.60 | 19.70 | 20.35 | 407,450 | +0.45(+2.26%) |
Feb 23, 2017 | 19.60 | 20.45 | 19.60 | 19.90 | 360,639 | +0.30(+1.53%) |
Feb 22, 2017 | 19.90 | 20.15 | 19.40 | 19.60 | 187,613 | -0.35(-1.75%) |
Feb 21, 2017 | 20.60 | 20.75 | 19.70 | 19.95 | 341,203 | -0.65(-3.16%) |
Feb 17, 2017 | 20.60 | 20.60 | 20.60 | 0 | -0.10(-0.48%) | |
Feb 16, 2017 | 20.05 | 20.85 | 20.05 | 20.70 | 792,177 | +0.55(+2.73%) |
Feb 15, 2017 | 18.55 | 20.35 | 18.55 | 20.15 | 806,596 | +1.50(+8.04%) |
Feb 14, 2017 | 18.30 | 18.90 | 18.30 | 18.65 | 295,373 | +0.20(+1.08%) |
Feb 13, 2017 | 18.25 | 18.65 | 18.15 | 18.45 | 302,985 | +0.20(+1.10%) |
Feb 10, 2017 | 18.40 | 18.80 | 18.20 | 18.25 | 242,962 | -0.10(-0.54%) |
Feb 09, 2017 | 17.70 | 18.50 | 17.70 | 18.35 | 369,696 | +0.65(+3.67%) |
Feb 08, 2017 | 18.10 | 18.25 | 17.60 | 17.70 | 434,697 | -0.45(-2.48%) |
Feb 07, 2017 | 18.40 | 18.60 | 17.70 | 18.15 | 374,552 | -0.25(-1.36%) |
Feb 06, 2017 | 18.20 | 18.45 | 17.93 | 18.40 | 313,368 | +0.15(+0.82%) |
Feb 03, 2017 | 18.10 | 18.40 | 17.95 | 18.25 | 409,283 | +0.15(+0.83%) |
Feb 02, 2017 | 18.15 | 18.40 | 17.90 | 18.10 | 320,423 | -0.15(-0.82%) |
Feb 01, 2017 | 18.25 | 18.65 | 18.18 | 18.25 | 392,139 | +0.05(+0.27%) |
Jan 31, 2017 | 18.25 | 18.60 | 18.00 | 18.20 | 358,588 | +0.00(+0.00%) |
Jan 30, 2017 | 18.05 | 18.35 | 17.43 | 18.20 | 508,108 | +0.10(+0.55%) |
Jan 27, 2017 | 18.05 | 18.35 | 17.95 | 18.10 | 245,149 | +0.05(+0.28%) |
Jan 26, 2017 | 18.20 | 18.70 | 17.95 | 18.05 | 453,723 | -0.20(-1.10%) |
Jan 25, 2017 | 18.30 | 18.55 | 18.10 | 18.25 | 442,134 | +0.05(+0.27%) |
Jan 24, 2017 | 18.45 | 18.55 | 18.00 | 18.20 | 590,442 | -0.25(-1.36%) |
Jan 23, 2017 | 18.85 | 18.90 | 18.20 | 18.45 | 391,567 | -0.35(-1.86%) |
Jan 20, 2017 | 19.45 | 19.55 | 18.60 | 18.80 | 787,965 | -0.55(-2.84%) |
Jan 19, 2017 | 19.05 | 19.40 | 18.98 | 19.35 | 702,628 | +0.35(+1.84%) |
Jan 18, 2017 | 19.05 | 19.25 | 18.65 | 19.00 | 758,999 | +0.00(+0.00%) |
Jan 17, 2017 | 18.95 | 19.05 | 18.50 | 19.00 | 962,068 | +0.05(+0.26%) |
Jan 13, 2017 | 18.95 | 18.95 | 18.95 | 0 | +1.35(+7.67%) | |
Jan 12, 2017 | 16.65 | 17.68 | 16.65 | 17.60 | 861,487 | +0.85(+5.07%) |
Jan 11, 2017 | 16.85 | 17.00 | 16.15 | 16.75 | 515,465 | +0.00(+0.00%) |
Jan 10, 2017 | 15.50 | 16.90 | 15.50 | 16.75 | 654,474 | +1.25(+8.06%) |
Jan 09, 2017 | 15.95 | 16.10 | 15.47 | 15.50 | 502,627 | -0.40(-2.52%) |
Jan 06, 2017 | 15.25 | 16.35 | 15.12 | 15.90 | 800,262 | +0.80(+5.30%) |
Jan 05, 2017 | 15.20 | 15.40 | 14.75 | 15.10 | 1,006,013 | -0.10(-0.66%) |
Jan 04, 2017 | 15.00 | 15.45 | 14.93 | 15.20 | 680,745 | +0.30(+2.01%) |
Jan 03, 2017 | 14.90 | 15.25 | 14.50 | 14.90 | 452,967 | +0.10(+0.68%) |
Dec 30, 2016 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 15.10 | 15.20 | 14.75 | 14.80 | 433,071 | -0.05(-0.34%) |
Dec 28, 2016 | 15.60 | 15.70 | 14.80 | 14.85 | 479,949 | -0.70(-4.50%) |
Dec 27, 2016 | 15.85 | 16.15 | 15.50 | 15.55 | 246,388 | -0.25(-1.58%) |
Dec 23, 2016 | 15.80 | 15.80 | 15.80 | 0 | -0.05(-0.32%) | |
Dec 22, 2016 | 16.35 | 16.35 | 15.75 | 15.85 | 250,363 | -0.45(-2.76%) |
Dec 21, 2016 | 16.45 | 16.55 | 16.15 | 16.30 | 241,744 | -0.20(-1.21%) |
Dec 20, 2016 | 16.40 | 16.65 | 16.34 | 16.50 | 321,844 | +0.10(+0.61%) |
Dec 19, 2016 | 16.65 | 16.77 | 16.20 | 16.40 | 332,600 | -0.30(-1.80%) |
Dec 16, 2016 | 17.40 | 17.55 | 16.55 | 16.70 | 777,155 | -0.70(-4.02%) |
Dec 15, 2016 | 16.65 | 17.55 | 16.40 | 17.40 | 366,431 | +0.85(+5.14%) |
Dec 14, 2016 | 16.30 | 16.80 | 16.15 | 16.55 | 712,497 | +0.25(+1.53%) |
Dec 13, 2016 | 16.70 | 16.90 | 16.00 | 16.30 | 524,783 | -0.30(-1.81%) |
Dec 12, 2016 | 16.40 | 16.80 | 16.30 | 16.60 | 505,299 | +0.20(+1.22%) |
Dec 09, 2016 | 16.50 | 16.82 | 16.27 | 16.40 | 518,716 | +0.05(+0.31%) |
Dec 08, 2016 | 16.90 | 16.95 | 15.90 | 16.35 | 925,954 | -0.70(-4.11%) |
Dec 07, 2016 | 17.30 | 17.30 | 16.75 | 17.05 | 275,015 | -0.35(-2.01%) |
Dec 06, 2016 | 17.75 | 17.85 | 16.85 | 17.40 | 468,759 | -0.30(-1.69%) |
Dec 05, 2016 | 17.35 | 18.05 | 17.20 | 17.70 | 662,242 | +0.55(+3.21%) |
Dec 02, 2016 | 17.45 | 17.45 | 16.55 | 17.15 | 1,086,401 | -0.25(-1.44%) |
Dec 01, 2016 | 18.70 | 18.85 | 17.35 | 17.40 | 1,202,883 | -1.40(-7.45%) |
Nov 30, 2016 | 18.25 | 18.95 | 18.20 | 18.80 | 1,906,178 | -0.05(-0.27%) |
Nov 29, 2016 | 20.20 | 20.45 | 18.80 | 18.85 | 364,459 | -1.45(-7.14%) |
Nov 28, 2016 | 21.15 | 21.20 | 20.15 | 20.30 | 453,178 | -0.75(-3.56%) |
Nov 25, 2016 | 21.20 | 21.25 | 20.60 | 21.05 | 152,296 | +0.05(+0.24%) |
Nov 23, 2016 | 21.00 | 21.00 | 21.00 | 0 | +0.35(+1.69%) | |
Nov 22, 2016 | 21.05 | 21.35 | 20.00 | 20.65 | 813,910 | -0.05(-0.24%) |
Nov 21, 2016 | 18.95 | 20.85 | 18.83 | 20.70 | 1,194,079 | +1.75(+9.23%) |
Nov 18, 2016 | 18.65 | 19.40 | 18.50 | 18.95 | 410,058 | +0.25(+1.34%) |
Nov 17, 2016 | 18.05 | 18.88 | 17.90 | 18.70 | 921,369 | +1.00(+5.65%) |
Nov 16, 2016 | 16.65 | 17.90 | 16.40 | 17.70 | 1,047,062 | +1.05(+6.31%) |
Nov 15, 2016 | 17.40 | 17.40 | 16.30 | 16.65 | 1,871,015 | -0.55(-3.20%) |
Nov 14, 2016 | 17.10 | 17.60 | 16.55 | 17.20 | 920,767 | +0.10(+0.58%) |
Nov 11, 2016 | 18.55 | 18.60 | 16.70 | 17.10 | 1,860,076 | -1.35(-7.32%) |
Nov 10, 2016 | 21.30 | 21.75 | 18.45 | 18.45 | 1,057,331 | +0.10(+0.54%) |
Nov 09, 2016 | 18.90 | 18.95 | 18.00 | 18.35 | 738,065 | -0.70(-3.67%) |
Nov 08, 2016 | 18.85 | 19.05 | 18.50 | 19.05 | 306,823 | +0.15(+0.79%) |
Nov 07, 2016 | 18.90 | 19.95 | 18.85 | 18.90 | 527,074 | +0.50(+2.72%) |
Nov 04, 2016 | 19.25 | 19.25 | 18.25 | 18.40 | 537,452 | -0.85(-4.42%) |
Nov 03, 2016 | 19.95 | 20.35 | 19.15 | 19.25 | 344,084 | -0.70(-3.51%) |
Nov 02, 2016 | 19.85 | 20.10 | 18.85 | 19.95 | 519,040 | +0.15(+0.76%) |
Nov 01, 2016 | 20.90 | 21.00 | 19.40 | 19.80 | 576,970 | -1.25(-5.94%) |
Oct 31, 2016 | 21.10 | 21.15 | 20.30 | 21.05 | 756,884 | -0.10(-0.47%) |
Oct 28, 2016 | 21.10 | 21.38 | 20.65 | 21.15 | 378,647 | +0.30(+1.44%) |
Oct 27, 2016 | 22.00 | 22.10 | 20.40 | 20.85 | 543,197 | -1.15(-5.23%) |
Oct 26, 2016 | 23.30 | 23.45 | 21.86 | 22.00 | 376,475 | -1.60(-6.78%) |
Oct 25, 2016 | 23.50 | 24.00 | 23.35 | 23.60 | 210,346 | +0.10(+0.43%) |
Oct 24, 2016 | 23.45 | 23.75 | 23.15 | 23.50 | 121,760 | +0.27(+1.16%) |
Oct 21, 2016 | 23.52 | 23.78 | 23.20 | 23.23 | 136,658 | -0.55(-2.31%) |
Oct 20, 2016 | 23.55 | 23.90 | 23.37 | 23.78 | 237,528 | +0.21(+0.89%) |
Oct 19, 2016 | 23.26 | 23.77 | 22.84 | 23.57 | 255,744 | +0.56(+2.43%) |
Oct 18, 2016 | 23.02 | 23.55 | 22.95 | 23.01 | 290,983 | +0.26(+1.14%) |
Oct 17, 2016 | 23.86 | 24.20 | 22.68 | 22.75 | 464,645 | -1.26(-5.25%) |
Oct 14, 2016 | 25.45 | 25.55 | 23.65 | 24.01 | 803,082 | -1.30(-5.14%) |
Oct 13, 2016 | 25.29 | 25.60 | 24.91 | 25.31 | 405,232 | -0.19(-0.75%) |
Oct 12, 2016 | 25.30 | 25.62 | 25.13 | 25.50 | 284,519 | +0.14(+0.55%) |
Oct 11, 2016 | 25.42 | 25.59 | 24.98 | 25.36 | 322,033 | -0.04(-0.16%) |
Oct 10, 2016 | 25.51 | 25.66 | 25.10 | 25.40 | 207,801 | +0.07(+0.28%) |
Oct 07, 2016 | 24.86 | 25.34 | 24.67 | 25.33 | 346,699 | +0.49(+1.97%) |
Oct 06, 2016 | 25.14 | 25.15 | 24.18 | 24.84 | 337,148 | -0.31(-1.23%) |
Oct 05, 2016 | 24.64 | 25.50 | 24.60 | 25.15 | 631,813 | +0.89(+3.67%) |
Oct 04, 2016 | 24.12 | 24.42 | 23.85 | 24.26 | 209,816 | +0.26(+1.08%) |
Oct 03, 2016 | 24.36 | 24.68 | 23.54 | 24.00 | 362,240 | -0.62(-2.52%) |
Sep 30, 2016 | 23.63 | 24.63 | 23.62 | 24.62 | 457,121 | +1.17(+4.99%) |
Sep 29, 2016 | 23.50 | 24.21 | 23.40 | 23.45 | 377,004 | -0.13(-0.55%) |
Sep 28, 2016 | 22.44 | 23.73 | 22.44 | 23.58 | 504,774 | +1.05(+4.66%) |
Sep 27, 2016 | 22.47 | 22.62 | 22.28 | 22.53 | 200,197 | -0.11(-0.49%) |
Sep 26, 2016 | 22.45 | 22.79 | 22.31 | 22.64 | 306,197 | -0.12(-0.53%) |
Sep 23, 2016 | 22.75 | 22.98 | 22.27 | 22.76 | 578,617 | -0.04(-0.18%) |
Sep 22, 2016 | 22.81 | 23.11 | 22.28 | 22.80 | 510,426 | -0.12(-0.52%) |
Sep 21, 2016 | 22.62 | 22.93 | 22.24 | 22.92 | 257,247 | +0.45(+2.00%) |
Sep 20, 2016 | 22.85 | 22.92 | 21.95 | 22.47 | 279,292 | -0.24(-1.06%) |
Sep 19, 2016 | 22.94 | 23.28 | 22.65 | 22.71 | 245,443 | -0.20(-0.87%) |
Sep 16, 2016 | 22.69 | 23.32 | 22.50 | 22.91 | 477,621 | +0.06(+0.26%) |
Sep 15, 2016 | 22.67 | 22.91 | 22.50 | 22.85 | 224,685 | +0.03(+0.13%) |
Sep 14, 2016 | 22.30 | 22.90 | 22.25 | 22.82 | 316,684 | +0.57(+2.56%) |
Sep 13, 2016 | 22.54 | 22.83 | 22.00 | 22.25 | 487,135 | -0.53(-2.33%) |
Sep 12, 2016 | 22.10 | 22.85 | 21.90 | 22.78 | 541,070 | +0.37(+1.65%) |
Sep 09, 2016 | 22.60 | 22.88 | 22.20 | 22.41 | 3,794,824 | -0.74(-3.20%) |
Sep 08, 2016 | 23.41 | 23.41 | 21.81 | 23.15 | 1,276,886 | -0.80(-3.34%) |
Sep 07, 2016 | 23.36 | 23.99 | 22.79 | 23.95 | 510,966 | -0.71(-2.88%) |
Sep 06, 2016 | 25.00 | 25.04 | 24.31 | 24.66 | 159,901 | -0.28(-1.12%) |
Sep 02, 2016 | 25.07 | 24.94 | 24.94 | 24.94 | 154,000 | -0.09(-0.36%) |
Sep 01, 2016 | 24.82 | 25.23 | 24.74 | 25.03 | 93,201 | +0.16(+0.64%) |
Aug 31, 2016 | 24.87 | 25.01 | 24.51 | 24.87 | 156,394 | +0.06(+0.24%) |
Aug 30, 2016 | 25.05 | 25.14 | 24.61 | 24.81 | 75,520 | -0.27(-1.08%) |
Aug 29, 2016 | 25.12 | 25.32 | 25.00 | 25.08 | 103,847 | +0.17(+0.68%) |
Aug 26, 2016 | 24.27 | 25.00 | 24.03 | 24.91 | 252,504 | +0.61(+2.51%) |
Aug 25, 2016 | 23.97 | 24.55 | 23.73 | 24.30 | 178,641 | +0.33(+1.38%) |
Aug 24, 2016 | 24.50 | 24.69 | 23.90 | 23.97 | 179,948 | -0.67(-2.72%) |
Aug 23, 2016 | 24.31 | 24.85 | 24.21 | 24.64 | 224,861 | +0.43(+1.78%) |
Aug 22, 2016 | 24.34 | 24.52 | 24.08 | 24.21 | 89,525 | -0.32(-1.30%) |
Aug 19, 2016 | 24.20 | 24.55 | 23.81 | 24.53 | 200,805 | +0.35(+1.45%) |
Aug 18, 2016 | 24.33 | 24.36 | 23.30 | 24.18 | 414,569 | -0.11(-0.45%) |
Aug 17, 2016 | 24.54 | 24.68 | 24.09 | 24.29 | 236,830 | -0.45(-1.82%) |
Aug 16, 2016 | 25.33 | 25.55 | 24.51 | 24.74 | 407,533 | -0.82(-3.21%) |
Aug 15, 2016 | 26.00 | 26.08 | 25.51 | 25.56 | 240,390 | -0.31(-1.20%) |
Aug 12, 2016 | 26.72 | 26.80 | 25.71 | 25.87 | 398,693 | -0.82(-3.07%) |
Aug 11, 2016 | 26.68 | 26.84 | 26.38 | 26.69 | 178,392 | +0.22(+0.83%) |
Aug 10, 2016 | 26.46 | 26.71 | 25.92 | 26.47 | 341,485 | -0.02(-0.08%) |
Aug 09, 2016 | 25.65 | 26.74 | 25.65 | 26.49 | 408,759 | +0.84(+3.27%) |
Aug 08, 2016 | 25.08 | 25.76 | 24.50 | 25.65 | 303,004 | +0.55(+2.19%) |
Aug 05, 2016 | 25.00 | 25.90 | 24.21 | 25.10 | 646,643 | +1.19(+4.98%) |
Aug 04, 2016 | 24.26 | 24.29 | 23.45 | 23.91 | 312,934 | -0.27(-1.12%) |
Aug 03, 2016 | 23.53 | 24.91 | 23.53 | 24.18 | 189,808 | +0.65(+2.76%) |
Aug 02, 2016 | 23.66 | 23.87 | 23.52 | 23.53 | 423,324 | -0.16(-0.68%) |
Aug 01, 2016 | 23.54 | 23.96 | 23.12 | 23.69 | 244,138 | +0.15(+0.64%) |
Jul 29, 2016 | 23.45 | 23.55 | 22.99 | 23.54 | 223,973 | +0.18(+0.77%) |
Jul 28, 2016 | 24.84 | 24.95 | 23.18 | 23.36 | 236,700 | -1.54(-6.18%) |
Jul 27, 2016 | 24.81 | 25.00 | 24.54 | 24.90 | 176,508 | +0.38(+1.55%) |
Jul 26, 2016 | 24.09 | 24.88 | 24.00 | 24.52 | 280,168 | +0.52(+2.17%) |
Jul 25, 2016 | 24.02 | 24.42 | 23.67 | 24.00 | 163,417 | +0.01(+0.04%) |
Jul 22, 2016 | 23.46 | 24.08 | 23.00 | 23.99 | 229,909 | +0.99(+4.30%) |
Jul 21, 2016 | 23.71 | 23.72 | 22.97 | 23.00 | 228,675 | -0.45(-1.92%) |
Jul 20, 2016 | 23.70 | 23.95 | 23.37 | 23.45 | 271,685 | +0.30(+1.30%) |
Jul 19, 2016 | 23.42 | 23.57 | 22.96 | 23.15 | 161,318 | -0.22(-0.94%) |
Jul 18, 2016 | 23.28 | 23.41 | 22.90 | 23.37 | 146,111 | +0.09(+0.39%) |
Jul 15, 2016 | 23.53 | 23.61 | 22.95 | 23.28 | 353,620 | -0.18(-0.77%) |
Jul 14, 2016 | 22.04 | 23.64 | 21.91 | 23.46 | 627,315 | +1.11(+4.97%) |
Jul 13, 2016 | 19.21 | 22.84 | 19.10 | 22.35 | 1,557,618 | +3.67(+19.65%) |
Jul 12, 2016 | 18.62 | 18.80 | 18.46 | 18.68 | 137,688 | +0.28(+1.52%) |
Jul 11, 2016 | 18.93 | 18.99 | 18.26 | 18.40 | 270,745 | -0.38(-2.02%) |
Jul 08, 2016 | 18.50 | 18.90 | 18.50 | 18.78 | 206,022 | +0.28(+1.51%) |
Jul 07, 2016 | 18.19 | 18.72 | 18.11 | 18.50 | 174,802 | +0.29(+1.59%) |
Jul 06, 2016 | 18.49 | 18.60 | 17.94 | 18.21 | 153,656 | -0.40(-2.15%) |
Jul 05, 2016 | 18.50 | 18.74 | 18.22 | 18.61 | 207,472 | +0.00(+0.00%) |
Jul 01, 2016 | 19.10 | 18.61 | 18.61 | 18.61 | 244,600 | -0.59(-3.07%) |
Jun 30, 2016 | 18.78 | 19.22 | 18.51 | 19.20 | 155,775 | +0.53(+2.84%) |
Jun 29, 2016 | 18.33 | 18.90 | 17.99 | 18.67 | 128,156 | +0.48(+2.64%) |
Jun 28, 2016 | 18.45 | 18.48 | 17.85 | 18.19 | 424,717 | -0.02(-0.11%) |
Jun 27, 2016 | 17.90 | 18.35 | 17.47 | 18.21 | 348,215 | -0.10(-0.55%) |
Jun 24, 2016 | 17.58 | 18.43 | 17.00 | 18.31 | 786,268 | -0.01(-0.05%) |
Jun 23, 2016 | 17.48 | 18.39 | 17.48 | 18.32 | 436,453 | +0.97(+5.59%) |
Jun 22, 2016 | 16.45 | 17.36 | 16.30 | 17.35 | 270,004 | +0.85(+5.15%) |
Jun 21, 2016 | 16.47 | 16.65 | 16.18 | 16.50 | 82,320 | +0.00(+0.00%) |
Jun 20, 2016 | 16.61 | 16.62 | 16.40 | 16.50 | 111,338 | +0.23(+1.41%) |
Jun 17, 2016 | 16.39 | 16.65 | 16.11 | 16.27 | 155,121 | -0.12(-0.73%) |
Jun 16, 2016 | 16.26 | 16.50 | 15.89 | 16.39 | 140,969 | -0.04(-0.24%) |
Jun 15, 2016 | 16.38 | 16.91 | 16.19 | 16.43 | 131,549 | +0.23(+1.42%) |
Jun 14, 2016 | 15.89 | 16.34 | 15.88 | 16.20 | 135,423 | +0.26(+1.63%) |
Jun 13, 2016 | 15.96 | 16.31 | 15.81 | 15.94 | 152,337 | -0.07(-0.44%) |
Jun 10, 2016 | 16.12 | 16.20 | 15.71 | 16.01 | 156,448 | -0.37(-2.26%) |
Jun 09, 2016 | 16.25 | 16.51 | 16.05 | 16.38 | 97,738 | -0.08(-0.49%) |
Jun 08, 2016 | 15.73 | 16.49 | 15.73 | 16.46 | 115,362 | +0.58(+3.65%) |
Jun 07, 2016 | 15.86 | 16.12 | 15.60 | 15.88 | 154,263 | -0.19(-1.18%) |
Jun 06, 2016 | 15.50 | 16.41 | 15.34 | 16.07 | 223,263 | +0.66(+4.28%) |
Jun 03, 2016 | 15.90 | 15.90 | 15.10 | 15.41 | 101,508 | -0.44(-2.78%) |
Jun 02, 2016 | 15.75 | 16.00 | 15.48 | 15.85 | 186,723 | +0.10(+0.63%) |
Jun 01, 2016 | 15.00 | 15.77 | 14.66 | 15.75 | 210,160 | +0.43(+2.81%) |
May 31, 2016 | 15.34 | 15.79 | 15.09 | 15.32 | 337,093 | +0.26(+1.73%) |
May 27, 2016 | 14.93 | 15.06 | 15.06 | 15.06 | 115,900 | +0.14(+0.94%) |
May 26, 2016 | 15.80 | 15.80 | 14.62 | 14.92 | 125,161 | -0.77(-4.91%) |
May 25, 2016 | 15.33 | 15.99 | 14.90 | 15.69 | 255,544 | +0.41(+2.68%) |
May 24, 2016 | 14.42 | 15.44 | 14.28 | 15.28 | 189,497 | +0.88(+6.11%) |
May 23, 2016 | 13.54 | 14.68 | 13.37 | 14.40 | 198,572 | +0.81(+5.96%) |
May 20, 2016 | 13.06 | 13.59 | 12.50 | 13.59 | 211,897 | +0.55(+4.22%) |
May 19, 2016 | 12.86 | 13.29 | 12.86 | 13.04 | 125,544 | +0.00(+0.00%) |
May 18, 2016 | 12.84 | 13.26 | 12.71 | 13.04 | 114,464 | +0.16(+1.24%) |
May 17, 2016 | 13.33 | 13.48 | 12.75 | 12.88 | 136,191 | -0.55(-4.10%) |
May 16, 2016 | 12.79 | 13.47 | 12.79 | 13.43 | 259,265 | +0.64(+5.00%) |
May 13, 2016 | 11.31 | 13.46 | 11.11 | 12.79 | 466,328 | +2.07(+19.31%) |
May 12, 2016 | 11.21 | 11.22 | 10.40 | 10.72 | 90,318 | -0.45(-4.03%) |
May 11, 2016 | 11.69 | 11.72 | 11.13 | 11.17 | 49,124 | -0.47(-4.04%) |
May 10, 2016 | 11.74 | 11.87 | 11.54 | 11.64 | 47,976 | -0.11(-0.94%) |
May 09, 2016 | 11.45 | 11.88 | 11.45 | 11.75 | 99,870 | +0.11(+0.95%) |
May 06, 2016 | 11.37 | 11.65 | 11.18 | 11.64 | 104,600 | +0.32(+2.83%) |
May 05, 2016 | 11.36 | 11.41 | 10.95 | 11.32 | 118,681 | +0.05(+0.44%) |
May 04, 2016 | 11.62 | 11.72 | 11.17 | 11.27 | 75,104 | -0.42(-3.59%) |
May 03, 2016 | 12.14 | 12.14 | 11.31 | 11.69 | 101,922 | -0.53(-4.34%) |