Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.30 | 19.85 | 19.20 | 19.73 | 23,754 | +0.43(+2.23%) |
Apr 27, 2017 | 19.76 | 19.76 | 19.30 | 19.30 | 16,373 | -0.26(-1.33%) |
Apr 26, 2017 | 19.68 | 19.68 | 19.32 | 19.56 | 9,774 | +0.00(+0.00%) |
Apr 25, 2017 | 19.41 | 19.92 | 19.41 | 19.56 | 34,158 | -0.04(-0.20%) |
Apr 24, 2017 | 19.41 | 19.95 | 19.41 | 19.60 | 10,710 | +0.10(+0.51%) |
Apr 21, 2017 | 19.66 | 20.38 | 19.46 | 19.50 | 40,813 | -0.31(-1.56%) |
Apr 20, 2017 | 20.10 | 20.51 | 19.37 | 19.81 | 28,064 | -0.42(-2.08%) |
Apr 19, 2017 | 19.45 | 21.35 | 19.40 | 20.23 | 35,956 | +0.53(+2.69%) |
Apr 18, 2017 | 19.67 | 19.98 | 19.20 | 19.70 | 24,939 | -0.11(-0.56%) |
Apr 17, 2017 | 19.58 | 20.25 | 19.44 | 19.81 | 55,852 | +0.16(+0.81%) |
Apr 13, 2017 | 19.27 | 19.78 | 19.18 | 19.65 | 44,163 | +0.29(+1.50%) |
Apr 12, 2017 | 19.50 | 19.62 | 19.01 | 19.36 | 46,245 | -0.14(-0.72%) |
Apr 11, 2017 | 19.86 | 20.00 | 19.00 | 19.50 | 45,832 | -0.33(-1.66%) |
Apr 10, 2017 | 18.95 | 20.10 | 18.92 | 19.83 | 119,082 | +0.83(+4.37%) |
Apr 07, 2017 | 19.39 | 19.39 | 18.36 | 19.00 | 14,592 | -0.53(-2.71%) |
Apr 06, 2017 | 19.35 | 20.00 | 19.20 | 19.53 | 42,377 | +0.20(+1.03%) |
Apr 05, 2017 | 19.66 | 19.95 | 19.25 | 19.33 | 141,064 | -0.50(-2.52%) |
Apr 04, 2017 | 19.50 | 20.72 | 19.00 | 19.83 | 89,870 | +0.10(+0.51%) |
Apr 03, 2017 | 19.11 | 21.39 | 19.11 | 19.73 | 551,082 | -1.78(-8.28%) |
Mar 31, 2017 | 27.00 | 27.17 | 17.00 | 21.51 | 188,086 | -5.34(-19.89%) |
Mar 30, 2017 | 27.72 | 27.72 | 26.76 | 26.85 | 28,075 | -1.10(-3.94%) |
Mar 29, 2017 | 27.26 | 28.33 | 26.13 | 27.95 | 51,153 | +0.65(+2.38%) |
Mar 28, 2017 | 28.40 | 28.40 | 27.20 | 27.30 | 30,071 | -1.09(-3.84%) |
Mar 27, 2017 | 27.70 | 28.43 | 26.20 | 28.39 | 32,292 | +0.64(+2.31%) |
Mar 24, 2017 | 28.00 | 28.01 | 27.17 | 27.75 | 20,055 | +0.24(+0.87%) |
Mar 23, 2017 | 27.11 | 28.55 | 26.75 | 27.51 | 57,995 | +0.46(+1.70%) |
Mar 22, 2017 | 26.76 | 29.99 | 26.76 | 27.05 | 120,049 | +0.30(+1.12%) |
Mar 21, 2017 | 27.22 | 28.14 | 25.63 | 26.75 | 124,884 | -0.55(-2.01%) |
Mar 20, 2017 | 28.34 | 28.34 | 27.30 | 27.30 | 57,068 | -1.14(-4.01%) |
Mar 17, 2017 | 28.17 | 29.56 | 28.17 | 28.44 | 28,325 | +0.05(+0.18%) |
Mar 16, 2017 | 27.68 | 28.88 | 27.30 | 28.39 | 18,156 | +0.71(+2.57%) |
Mar 15, 2017 | 28.28 | 28.50 | 26.85 | 27.68 | 30,988 | -0.37(-1.32%) |
Mar 14, 2017 | 29.09 | 29.80 | 27.40 | 28.05 | 23,501 | -1.28(-4.36%) |
Mar 13, 2017 | 28.00 | 30.44 | 27.38 | 29.33 | 46,863 | +1.39(+4.99%) |
Mar 10, 2017 | 27.62 | 28.00 | 27.38 | 27.93 | 13,604 | +0.54(+1.95%) |
Mar 09, 2017 | 27.98 | 27.98 | 26.90 | 27.40 | 35,137 | -0.26(-0.94%) |
Mar 08, 2017 | 27.20 | 27.90 | 26.80 | 27.66 | 55,332 | +0.23(+0.86%) |
Mar 07, 2017 | 28.25 | 28.50 | 26.75 | 27.43 | 35,493 | +0.07(+0.24%) |
Mar 06, 2017 | 27.16 | 27.95 | 26.50 | 27.36 | 40,122 | +0.18(+0.66%) |
Mar 03, 2017 | 27.55 | 28.26 | 27.07 | 27.18 | 16,895 | -0.44(-1.59%) |
Mar 02, 2017 | 27.50 | 28.52 | 27.10 | 27.62 | 35,211 | +0.18(+0.66%) |
Mar 01, 2017 | 27.75 | 28.35 | 27.37 | 27.44 | 84,752 | +0.06(+0.20%) |
Feb 28, 2017 | 27.70 | 28.00 | 27.12 | 27.38 | 31,135 | -0.13(-0.46%) |
Feb 27, 2017 | 28.00 | 28.62 | 27.51 | 27.51 | 26,500 | -0.46(-1.64%) |
Feb 24, 2017 | 28.47 | 29.45 | 27.52 | 27.97 | 33,889 | -0.66(-2.31%) |
Feb 23, 2017 | 28.75 | 29.50 | 28.28 | 28.63 | 43,157 | -0.85(-2.88%) |
Feb 22, 2017 | 29.84 | 30.09 | 28.50 | 29.48 | 36,431 | -0.42(-1.40%) |
Feb 21, 2017 | 30.37 | 30.37 | 29.37 | 29.90 | 27,543 | -0.19(-0.63%) |
Feb 17, 2017 | 30.09 | 30.09 | 30.09 | 0 | +0.09(+0.30%) | |
Feb 16, 2017 | 30.27 | 30.46 | 29.75 | 30.00 | 7,050 | -0.52(-1.70%) |
Feb 15, 2017 | 30.95 | 31.25 | 30.08 | 30.52 | 18,742 | -0.47(-1.52%) |
Feb 14, 2017 | 31.00 | 31.24 | 30.50 | 30.99 | 62,348 | +0.01(+0.03%) |
Feb 13, 2017 | 30.42 | 30.98 | 30.10 | 30.98 | 28,704 | +0.93(+3.09%) |
Feb 10, 2017 | 29.84 | 30.71 | 29.22 | 30.05 | 30,772 | +0.35(+1.18%) |
Feb 09, 2017 | 28.92 | 29.92 | 28.60 | 29.70 | 104,958 | +0.70(+2.41%) |
Feb 08, 2017 | 28.80 | 29.49 | 27.53 | 29.00 | 36,206 | +0.51(+1.79%) |
Feb 07, 2017 | 28.50 | 28.70 | 28.01 | 28.49 | 57,494 | +0.24(+0.85%) |
Feb 06, 2017 | 28.23 | 29.07 | 28.09 | 28.25 | 49,325 | +0.23(+0.82%) |
Feb 03, 2017 | 29.74 | 30.38 | 28.02 | 28.02 | 48,555 | -1.63(-5.50%) |
Feb 02, 2017 | 31.18 | 31.37 | 28.20 | 29.65 | 62,586 | -1.53(-4.91%) |
Feb 01, 2017 | 30.95 | 33.00 | 30.73 | 31.18 | 30,900 | +0.18(+0.58%) |
Jan 31, 2017 | 29.08 | 31.35 | 29.08 | 31.00 | 50,514 | +1.79(+6.13%) |
Jan 30, 2017 | 29.60 | 29.70 | 28.77 | 29.21 | 24,587 | -0.98(-3.25%) |
Jan 27, 2017 | 29.98 | 30.60 | 29.52 | 30.19 | 13,738 | +0.12(+0.40%) |
Jan 26, 2017 | 30.10 | 30.60 | 29.76 | 30.07 | 13,107 | +0.05(+0.17%) |
Jan 25, 2017 | 31.34 | 31.60 | 29.10 | 30.02 | 30,459 | -0.88(-2.85%) |
Jan 24, 2017 | 31.20 | 31.60 | 30.32 | 30.90 | 29,385 | -0.28(-0.90%) |
Jan 23, 2017 | 30.49 | 31.33 | 29.55 | 31.18 | 73,293 | +0.42(+1.37%) |
Jan 20, 2017 | 28.50 | 32.26 | 27.70 | 30.76 | 123,488 | +2.01(+6.99%) |
Jan 19, 2017 | 27.00 | 28.75 | 26.13 | 28.75 | 315,314 | +1.72(+6.36%) |
Jan 18, 2017 | 27.95 | 27.95 | 25.88 | 27.03 | 468,779 | -0.17(-0.62%) |
Jan 17, 2017 | 29.75 | 30.00 | 25.76 | 27.20 | 1,742,922 | +8.85(+48.23%) |
Jan 13, 2017 | 18.35 | 18.35 | 18.35 | 0 | +0.15(+0.82%) | |
Jan 12, 2017 | 18.00 | 18.47 | 17.89 | 18.20 | 11,168 | +0.49(+2.77%) |
Jan 11, 2017 | 17.90 | 18.00 | 17.35 | 17.71 | 6,421 | +0.02(+0.11%) |
Jan 10, 2017 | 17.73 | 17.90 | 17.09 | 17.69 | 4,191 | +0.19(+1.09%) |
Jan 09, 2017 | 16.80 | 17.90 | 16.80 | 17.50 | 13,267 | +0.90(+5.42%) |
Jan 06, 2017 | 16.76 | 17.00 | 16.43 | 16.60 | 6,193 | +0.18(+1.10%) |
Jan 05, 2017 | 16.06 | 17.00 | 16.06 | 16.42 | 4,278 | +0.36(+2.24%) |
Jan 04, 2017 | 15.50 | 16.25 | 15.50 | 16.06 | 3,167 | +0.70(+4.56%) |
Jan 03, 2017 | 15.10 | 15.99 | 15.03 | 15.36 | 4,135 | +0.36(+2.40%) |
Dec 30, 2016 | 15.00 | 15.00 | 15.00 | 0 | -0.83(-5.24%) | |
Dec 29, 2016 | 15.73 | 16.16 | 15.01 | 15.83 | 1,798 | +0.09(+0.57%) |
Dec 28, 2016 | 15.59 | 16.02 | 15.17 | 15.74 | 3,929 | +0.39(+2.54%) |
Dec 27, 2016 | 16.10 | 16.24 | 15.20 | 15.35 | 2,173 | -0.14(-0.90%) |
Dec 23, 2016 | 15.49 | 15.49 | 15.49 | 0 | +0.19(+1.24%) | |
Dec 22, 2016 | 15.68 | 16.39 | 15.00 | 15.30 | 3,729 | -0.25(-1.61%) |
Dec 21, 2016 | 15.53 | 16.38 | 15.13 | 15.55 | 10,370 | +0.44(+2.91%) |
Dec 20, 2016 | 15.42 | 15.89 | 14.89 | 15.11 | 11,549 | -0.24(-1.56%) |
Dec 19, 2016 | 16.75 | 16.75 | 15.28 | 15.35 | 6,103 | -0.13(-0.84%) |
Dec 16, 2016 | 15.51 | 15.56 | 15.15 | 15.48 | 5,061 | +0.28(+1.84%) |
Dec 15, 2016 | 15.90 | 16.53 | 15.20 | 15.20 | 8,456 | -0.83(-5.18%) |
Dec 14, 2016 | 15.95 | 17.49 | 15.53 | 16.03 | 7,226 | +0.84(+5.53%) |
Dec 13, 2016 | 16.89 | 17.47 | 15.19 | 15.19 | 11,909 | -0.92(-5.71%) |
Dec 12, 2016 | 16.06 | 16.55 | 16.05 | 16.11 | 3,411 | -0.65(-3.88%) |
Dec 09, 2016 | 18.00 | 18.00 | 16.12 | 16.76 | 2,797 | +0.21(+1.28%) |
Dec 08, 2016 | 17.00 | 17.62 | 16.18 | 16.55 | 13,580 | -0.36(-2.14%) |
Dec 07, 2016 | 17.36 | 17.36 | 16.84 | 16.91 | 1,973 | -0.25(-1.46%) |
Dec 06, 2016 | 16.99 | 17.67 | 16.47 | 17.16 | 9,813 | +0.59(+3.59%) |
Dec 05, 2016 | 17.85 | 17.85 | 16.12 | 16.57 | 21,897 | -0.93(-5.34%) |
Dec 02, 2016 | 17.94 | 17.94 | 17.05 | 17.50 | 8,446 | -0.44(-2.45%) |
Dec 01, 2016 | 21.20 | 21.47 | 17.25 | 17.94 | 39,245 | -4.19(-18.93%) |
Nov 30, 2016 | 25.74 | 25.74 | 19.01 | 22.13 | 7,571 | +0.18(+0.82%) |
Nov 29, 2016 | 22.50 | 22.56 | 21.92 | 21.95 | 13,589 | -0.37(-1.66%) |
Nov 28, 2016 | 22.33 | 23.05 | 21.92 | 22.32 | 23,132 | -0.42(-1.85%) |
Nov 25, 2016 | 21.80 | 22.74 | 20.48 | 22.74 | 7,741 | +0.65(+2.94%) |
Nov 23, 2016 | 22.09 | 22.09 | 22.09 | 0 | +0.85(+4.00%) | |
Nov 22, 2016 | 20.88 | 21.30 | 20.88 | 21.24 | 11,125 | +0.54(+2.61%) |
Nov 21, 2016 | 20.11 | 21.30 | 20.11 | 20.70 | 14,999 | +0.95(+4.81%) |
Nov 18, 2016 | 19.50 | 20.54 | 19.08 | 19.75 | 53,225 | +0.34(+1.75%) |
Nov 17, 2016 | 19.42 | 19.65 | 19.25 | 19.41 | 9,625 | +0.05(+0.26%) |
Nov 16, 2016 | 19.21 | 19.65 | 19.11 | 19.36 | 19,808 | +0.25(+1.31%) |
Nov 15, 2016 | 19.26 | 19.50 | 18.92 | 19.11 | 9,127 | +0.04(+0.21%) |
Nov 14, 2016 | 19.50 | 19.50 | 19.01 | 19.07 | 4,543 | -0.39(-2.00%) |
Nov 11, 2016 | 19.52 | 19.85 | 19.10 | 19.46 | 4,155 | -0.04(-0.21%) |
Nov 10, 2016 | 19.46 | 19.57 | 18.99 | 19.50 | 34,780 | +0.00(+0.00%) |
Nov 09, 2016 | 18.95 | 19.55 | 18.95 | 19.50 | 2,774 | +0.73(+3.89%) |
Nov 08, 2016 | 18.74 | 18.79 | 18.05 | 18.77 | 1,969 | -0.22(-1.16%) |
Nov 07, 2016 | 18.25 | 18.99 | 18.15 | 18.99 | 25,987 | +1.11(+6.21%) |
Nov 04, 2016 | 18.50 | 18.80 | 17.85 | 17.88 | 9,361 | -0.72(-3.87%) |
Nov 03, 2016 | 19.00 | 19.00 | 18.60 | 18.60 | 793 | -0.39(-2.05%) |
Nov 02, 2016 | 19.50 | 19.61 | 18.58 | 18.99 | 17,245 | -0.51(-2.62%) |
Nov 01, 2016 | 19.85 | 19.85 | 19.50 | 19.50 | 809 | -0.03(-0.15%) |
Oct 28, 2016 | 19.53 | 19.53 | 19.53 | 314 | -0.45(-2.26%) | |
Oct 27, 2016 | 19.60 | 19.98 | 19.56 | 19.98 | 2,024 | +0.23(+1.16%) |
Oct 26, 2016 | 19.52 | 19.85 | 19.05 | 19.75 | 7,621 | +0.00(+0.00%) |
Oct 25, 2016 | 19.93 | 19.95 | 19.56 | 19.75 | 12,031 | -0.18(-0.90%) |
Oct 24, 2016 | 20.05 | 20.21 | 19.92 | 19.93 | 4,247 | -0.62(-3.02%) |
Oct 21, 2016 | 20.55 | 20.55 | 20.55 | 20.55 | 753 | +0.96(+4.90%) |
Oct 20, 2016 | 19.56 | 19.59 | 19.56 | 19.59 | 1,220 | -0.95(-4.63%) |
Oct 19, 2016 | 20.53 | 20.60 | 20.45 | 20.54 | 4,044 | -0.45(-2.14%) |
Oct 18, 2016 | 20.90 | 21.10 | 20.39 | 20.99 | 7,982 | +0.50(+2.44%) |
Oct 17, 2016 | 20.15 | 21.33 | 19.75 | 20.49 | 8,027 | +0.29(+1.44%) |
Oct 14, 2016 | 19.73 | 20.36 | 19.73 | 20.20 | 2,822 | -0.55(-2.65%) |
Oct 13, 2016 | 21.01 | 21.01 | 20.70 | 20.75 | 3,055 | -0.43(-2.05%) |
Oct 12, 2016 | 21.61 | 21.61 | 20.04 | 21.18 | 3,202 | -0.46(-2.10%) |
Oct 11, 2016 | 21.93 | 22.39 | 21.50 | 21.64 | 4,068 | -0.36(-1.64%) |
Oct 10, 2016 | 21.30 | 22.17 | 21.09 | 22.00 | 7,290 | +0.74(+3.48%) |
Oct 07, 2016 | 20.84 | 21.26 | 20.84 | 21.26 | 749 | +0.61(+2.95%) |
Oct 06, 2016 | 20.34 | 20.68 | 20.34 | 20.65 | 1,717 | +0.25(+1.23%) |
Oct 05, 2016 | 20.28 | 20.65 | 20.25 | 20.40 | 1,661 | +0.21(+1.04%) |
Oct 04, 2016 | 20.48 | 20.48 | 20.19 | 20.19 | 1,401 | -0.12(-0.59%) |
Oct 03, 2016 | 20.63 | 21.15 | 20.31 | 20.31 | 2,375 | -0.68(-3.24%) |
Sep 30, 2016 | 20.12 | 21.30 | 19.72 | 20.99 | 10,888 | +0.63(+3.09%) |
Sep 29, 2016 | 20.63 | 20.63 | 19.37 | 20.36 | 12,132 | -0.48(-2.30%) |
Sep 28, 2016 | 20.40 | 20.84 | 20.40 | 20.84 | 969 | +0.13(+0.63%) |
Sep 27, 2016 | 19.97 | 21.08 | 19.97 | 20.71 | 4,555 | +0.79(+3.97%) |
Sep 26, 2016 | 19.92 | 21.15 | 19.92 | 19.92 | 7,934 | -0.29(-1.42%) |
Sep 23, 2016 | 19.97 | 21.04 | 19.97 | 20.21 | 1,939 | +0.26(+1.29%) |
Sep 22, 2016 | 21.40 | 21.40 | 19.70 | 19.95 | 14,243 | -1.50(-7.01%) |
Sep 21, 2016 | 21.26 | 21.45 | 20.99 | 21.45 | 4,522 | -0.15(-0.67%) |
Sep 20, 2016 | 20.81 | 21.71 | 20.81 | 21.60 | 1,921 | +0.77(+3.70%) |
Sep 19, 2016 | 20.91 | 21.41 | 20.28 | 20.83 | 17,012 | +0.42(+2.06%) |
Sep 16, 2016 | 20.47 | 21.37 | 20.40 | 20.41 | 5,914 | -0.33(-1.59%) |
Sep 15, 2016 | 20.41 | 20.78 | 18.87 | 20.74 | 1,875 | +0.27(+1.32%) |
Sep 14, 2016 | 19.27 | 20.50 | 19.18 | 20.47 | 5,755 | +0.51(+2.56%) |
Sep 13, 2016 | 20.10 | 20.42 | 19.70 | 19.96 | 5,369 | -0.49(-2.40%) |
Sep 12, 2016 | 18.80 | 20.45 | 18.80 | 20.45 | 4,870 | +0.93(+4.76%) |
Sep 09, 2016 | 19.60 | 20.06 | 19.28 | 19.52 | 20,642 | -0.17(-0.86%) |
Sep 08, 2016 | 18.70 | 20.12 | 17.86 | 19.69 | 10,630 | +0.84(+4.46%) |
Sep 07, 2016 | 19.10 | 19.10 | 18.60 | 18.85 | 8,733 | +0.24(+1.29%) |
Sep 06, 2016 | 19.15 | 19.42 | 18.50 | 18.61 | 13,100 | -0.52(-2.72%) |
Sep 02, 2016 | 19.56 | 19.13 | 19.13 | 19.13 | 9,700 | +0.05(+0.26%) |
Sep 01, 2016 | 19.60 | 20.00 | 19.01 | 19.08 | 6,834 | -0.63(-3.20%) |
Aug 31, 2016 | 19.56 | 20.25 | 19.00 | 19.71 | 16,560 | +0.69(+3.63%) |
Aug 30, 2016 | 19.40 | 19.40 | 18.69 | 19.02 | 9,943 | -0.39(-2.01%) |
Aug 29, 2016 | 20.79 | 20.79 | 19.36 | 19.41 | 5,095 | -1.44(-6.91%) |
Aug 26, 2016 | 20.42 | 22.45 | 20.42 | 20.85 | 723 | +0.62(+3.06%) |
Aug 25, 2016 | 20.59 | 21.37 | 20.23 | 20.23 | 3,666 | -0.19(-0.93%) |
Aug 24, 2016 | 21.24 | 22.62 | 20.33 | 20.42 | 12,680 | -0.63(-2.99%) |
Aug 23, 2016 | 21.48 | 21.88 | 20.48 | 21.05 | 26,884 | -0.15(-0.71%) |
Aug 22, 2016 | 20.45 | 21.30 | 20.45 | 21.20 | 5,490 | +0.95(+4.69%) |
Aug 19, 2016 | 22.31 | 22.31 | 20.22 | 20.25 | 9,670 | -1.90(-8.58%) |
Aug 18, 2016 | 22.53 | 22.71 | 21.82 | 22.15 | 5,443 | -0.84(-3.65%) |
Aug 17, 2016 | 22.76 | 23.05 | 20.83 | 22.99 | 7,566 | +0.19(+0.83%) |
Aug 16, 2016 | 22.70 | 23.37 | 22.36 | 22.80 | 22,309 | -0.10(-0.44%) |
Aug 15, 2016 | 21.50 | 23.63 | 21.50 | 22.90 | 25,787 | +1.65(+7.76%) |
Aug 12, 2016 | 21.33 | 21.42 | 21.25 | 21.25 | 2,713 | -0.20(-0.93%) |
Aug 11, 2016 | 20.49 | 21.65 | 20.49 | 21.45 | 8,587 | +0.86(+4.18%) |
Aug 10, 2016 | 20.93 | 20.93 | 20.25 | 20.59 | 3,264 | -0.01(-0.05%) |
Aug 09, 2016 | 20.49 | 21.00 | 20.07 | 20.60 | 17,366 | +0.10(+0.49%) |
Aug 08, 2016 | 20.00 | 20.75 | 19.75 | 20.50 | 44,516 | +0.50(+2.50%) |
Aug 05, 2016 | 19.78 | 20.05 | 19.30 | 20.00 | 12,145 | +0.14(+0.70%) |
Aug 04, 2016 | 18.65 | 19.88 | 18.65 | 19.86 | 14,908 | +1.08(+5.75%) |
Aug 03, 2016 | 18.62 | 19.09 | 18.62 | 18.78 | 2,415 | +0.09(+0.48%) |
Aug 02, 2016 | 19.23 | 19.43 | 18.44 | 18.69 | 12,955 | -0.71(-3.66%) |
Aug 01, 2016 | 19.79 | 19.79 | 19.10 | 19.40 | 104,384 | -0.67(-3.34%) |
Jul 29, 2016 | 19.52 | 20.07 | 19.51 | 20.07 | 10,939 | +0.46(+2.35%) |
Jul 28, 2016 | 19.83 | 19.87 | 19.60 | 19.61 | 50,965 | -0.12(-0.61%) |
Jul 27, 2016 | 19.88 | 20.00 | 19.50 | 19.73 | 16,664 | -0.11(-0.55%) |
Jul 26, 2016 | 19.85 | 20.01 | 19.75 | 19.84 | 5,740 | +0.07(+0.35%) |
Jul 25, 2016 | 20.11 | 20.11 | 19.73 | 19.77 | 22,080 | -0.61(-2.99%) |
Jul 22, 2016 | 19.92 | 20.44 | 19.23 | 20.38 | 24,917 | +0.40(+2.00%) |
Jul 21, 2016 | 20.05 | 20.30 | 19.95 | 19.98 | 19,196 | +0.05(+0.25%) |
Jul 20, 2016 | 19.48 | 19.97 | 19.48 | 19.93 | 4,470 | +0.06(+0.30%) |
Jul 19, 2016 | 20.05 | 20.10 | 19.87 | 19.87 | 2,816 | -0.43(-2.12%) |
Jul 18, 2016 | 20.11 | 20.30 | 19.50 | 20.30 | 15,424 | +0.39(+1.96%) |
Jul 15, 2016 | 20.01 | 20.29 | 19.75 | 19.91 | 13,829 | +0.17(+0.86%) |
Jul 14, 2016 | 19.78 | 20.14 | 19.50 | 19.74 | 7,622 | +0.28(+1.44%) |
Jul 13, 2016 | 19.52 | 19.99 | 19.46 | 19.46 | 19,405 | -0.01(-0.05%) |
Jul 12, 2016 | 19.54 | 19.83 | 19.06 | 19.47 | 31,677 | +0.76(+4.06%) |
Jul 11, 2016 | 19.36 | 19.85 | 18.65 | 18.71 | 13,376 | -0.34(-1.78%) |
Jul 08, 2016 | 18.81 | 18.66 | 18.66 | 19.05 | 8,997 | +0.39(+2.09%) |
Jul 07, 2016 | 18.51 | 19.40 | 18.39 | 18.66 | 32,804 | +0.71(+3.96%) |
Jul 05, 2016 | 18.10 | 18.30 | 17.83 | 17.95 | 10,745 | -0.12(-0.66%) |
Jul 01, 2016 | 18.27 | 18.07 | 18.07 | 18.07 | 6,500 | -0.10(-0.55%) |
Jun 30, 2016 | 18.73 | 18.73 | 17.65 | 18.17 | 19,733 | -0.19(-1.03%) |
Jun 29, 2016 | 17.86 | 18.77 | 17.80 | 18.36 | 7,179 | +0.62(+3.49%) |
Jun 28, 2016 | 16.94 | 18.43 | 16.50 | 17.74 | 11,175 | +0.96(+5.72%) |
Jun 27, 2016 | 17.27 | 17.97 | 16.28 | 16.78 | 10,123 | -0.55(-3.20%) |
Jun 24, 2016 | 17.84 | 17.90 | 17.13 | 17.33 | 5,830 | -1.17(-6.30%) |
Jun 23, 2016 | 18.45 | 18.85 | 18.14 | 18.50 | 38,515 | +0.35(+1.93%) |
Jun 22, 2016 | 16.82 | 18.90 | 16.82 | 18.15 | 26,767 | +1.20(+7.08%) |
Jun 21, 2016 | 17.16 | 17.16 | 16.45 | 16.95 | 34,881 | -0.28(-1.63%) |
Jun 20, 2016 | 16.85 | 18.50 | 16.80 | 17.23 | 13,080 | +0.77(+4.68%) |
Jun 17, 2016 | 17.23 | 17.97 | 16.46 | 16.46 | 102,402 | -0.87(-5.02%) |
Jun 16, 2016 | 17.17 | 17.95 | 16.96 | 17.33 | 26,252 | -0.09(-0.52%) |
Jun 15, 2016 | 18.35 | 18.44 | 16.81 | 17.42 | 17,875 | -0.88(-4.81%) |
Jun 14, 2016 | 18.90 | 19.20 | 18.06 | 18.30 | 22,249 | -0.70(-3.68%) |
Jun 13, 2016 | 18.48 | 20.00 | 18.19 | 19.00 | 32,514 | +0.25(+1.33%) |
Jun 10, 2016 | 19.93 | 19.93 | 18.30 | 18.75 | 6,177 | -0.86(-4.39%) |
Jun 09, 2016 | 20.04 | 20.04 | 19.60 | 19.61 | 3,180 | -0.64(-3.16%) |
Jun 08, 2016 | 20.28 | 20.28 | 19.91 | 20.25 | 12,165 | +0.09(+0.45%) |
Jun 07, 2016 | 19.97 | 20.19 | 19.76 | 20.16 | 3,317 | -0.29(-1.42%) |
Jun 06, 2016 | 20.07 | 20.45 | 19.72 | 20.45 | 19,674 | +0.30(+1.49%) |
Jun 03, 2016 | 21.10 | 21.25 | 19.53 | 20.15 | 13,092 | -1.24(-5.80%) |
Jun 02, 2016 | 20.41 | 21.96 | 20.41 | 21.39 | 35,101 | +0.80(+3.89%) |
Jun 01, 2016 | 19.97 | 21.00 | 19.87 | 20.59 | 17,621 | +0.22(+1.08%) |
May 31, 2016 | 19.73 | 20.90 | 19.64 | 20.37 | 14,396 | +0.97(+5.00%) |
May 27, 2016 | 19.91 | 19.40 | 19.40 | 19.40 | 15,800 | -0.83(-4.10%) |
May 26, 2016 | 20.07 | 20.95 | 19.61 | 20.23 | 15,890 | +0.33(+1.66%) |
May 25, 2016 | 20.26 | 21.00 | 19.36 | 19.90 | 35,346 | -0.03(-0.15%) |
May 24, 2016 | 20.41 | 20.44 | 19.50 | 19.93 | 28,165 | +0.02(+0.10%) |
May 23, 2016 | 19.91 | 20.45 | 19.74 | 19.91 | 25,673 | -0.05(-0.25%) |
May 20, 2016 | 18.49 | 20.29 | 18.23 | 19.96 | 31,186 | +1.36(+7.31%) |
May 19, 2016 | 18.59 | 19.22 | 17.63 | 18.60 | 12,591 | -0.18(-0.96%) |
May 18, 2016 | 18.20 | 19.44 | 17.47 | 18.78 | 32,694 | +0.41(+2.23%) |
May 17, 2016 | 17.81 | 19.00 | 17.81 | 18.37 | 6,428 | -0.39(-2.08%) |
May 16, 2016 | 18.59 | 19.21 | 18.20 | 18.76 | 7,072 | +0.56(+3.08%) |
May 13, 2016 | 17.50 | 18.66 | 17.50 | 18.20 | 7,961 | +0.70(+4.00%) |
May 12, 2016 | 18.71 | 19.25 | 17.21 | 17.50 | 22,199 | -1.22(-6.52%) |
May 11, 2016 | 19.03 | 19.12 | 17.69 | 18.72 | 6,019 | -0.38(-1.99%) |
May 10, 2016 | 19.98 | 20.04 | 18.52 | 19.10 | 11,553 | -0.66(-3.34%) |
May 09, 2016 | 18.54 | 21.22 | 17.20 | 19.76 | 24,509 | +1.77(+9.84%) |
May 06, 2016 | 18.00 | 18.72 | 16.91 | 17.99 | 15,900 | -0.33(-1.80%) |
May 05, 2016 | 19.70 | 19.70 | 17.78 | 18.32 | 39,384 | -0.87(-4.53%) |
May 04, 2016 | 19.72 | 20.08 | 18.44 | 19.19 | 33,697 | -0.66(-3.32%) |
May 03, 2016 | 20.21 | 21.25 | 19.43 | 19.85 | 31,625 | -0.54(-2.65%) |