Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.88 | 21.99 | 21.48 | 21.51 | 273,565 | -0.41(-1.86%) |
Apr 27, 2017 | 22.36 | 22.36 | 21.74 | 21.92 | 156,943 | -0.33(-1.50%) |
Apr 26, 2017 | 21.96 | 22.62 | 21.96 | 22.25 | 231,823 | +0.19(+0.84%) |
Apr 25, 2017 | 22.18 | 22.40 | 22.03 | 22.07 | 179,120 | +0.15(+0.68%) |
Apr 24, 2017 | 21.74 | 22.09 | 21.66 | 21.92 | 268,260 | +0.63(+2.96%) |
Apr 21, 2017 | 21.14 | 21.44 | 20.88 | 21.29 | 235,497 | +0.11(+0.52%) |
Apr 20, 2017 | 20.77 | 21.36 | 20.77 | 21.18 | 309,385 | +0.52(+2.51%) |
Apr 19, 2017 | 20.92 | 21.25 | 20.55 | 20.66 | 248,641 | -0.22(-1.06%) |
Apr 18, 2017 | 20.74 | 21.36 | 20.29 | 20.88 | 233,787 | -0.37(-1.74%) |
Apr 17, 2017 | 21.14 | 21.33 | 20.81 | 21.25 | 217,765 | +0.19(+0.88%) |
Apr 13, 2017 | 21.48 | 21.62 | 20.92 | 21.07 | 199,310 | -0.48(-2.23%) |
Apr 12, 2017 | 21.81 | 21.96 | 21.40 | 21.55 | 194,974 | -0.44(-2.02%) |
Apr 11, 2017 | 21.59 | 21.99 | 21.59 | 21.99 | 175,594 | +0.26(+1.19%) |
Apr 10, 2017 | 21.85 | 22.11 | 21.22 | 21.74 | 242,570 | -0.11(-0.51%) |
Apr 07, 2017 | 21.70 | 21.88 | 21.59 | 21.85 | 306,124 | -0.04(-0.17%) |
Apr 06, 2017 | 21.62 | 21.99 | 21.40 | 21.88 | 388,863 | +0.33(+1.55%) |
Apr 05, 2017 | 22.48 | 22.62 | 21.51 | 21.55 | 265,122 | -0.76(-3.40%) |
Apr 04, 2017 | 22.29 | 22.55 | 22.11 | 22.31 | 175,455 | -0.13(-0.58%) |
Apr 03, 2017 | 22.81 | 22.88 | 22.20 | 22.44 | 176,143 | -0.33(-1.46%) |
Mar 31, 2017 | 22.96 | 23.11 | 22.62 | 22.77 | 280,778 | -0.19(-0.81%) |
Mar 30, 2017 | 22.14 | 23.01 | 22.14 | 22.96 | 217,756 | +0.93(+4.20%) |
Mar 29, 2017 | 22.07 | 22.14 | 21.77 | 22.03 | 137,128 | -0.15(-0.67%) |
Mar 28, 2017 | 21.74 | 22.29 | 20.88 | 22.18 | 147,983 | +0.30(+1.35%) |
Mar 27, 2017 | 21.33 | 21.96 | 21.07 | 21.88 | 192,102 | +0.07(+0.34%) |
Mar 24, 2017 | 21.66 | 21.85 | 21.55 | 21.81 | 167,846 | +0.19(+0.86%) |
Mar 23, 2017 | 21.40 | 21.92 | 21.33 | 21.62 | 163,876 | +0.22(+1.04%) |
Mar 22, 2017 | 21.62 | 21.62 | 21.14 | 21.40 | 299,633 | -0.28(-1.28%) |
Mar 21, 2017 | 23.40 | 23.40 | 21.66 | 21.68 | 306,227 | -1.68(-7.21%) |
Mar 20, 2017 | 23.81 | 23.81 | 23.29 | 23.36 | 116,944 | -0.56(-2.32%) |
Mar 17, 2017 | 23.44 | 23.99 | 23.16 | 23.92 | 523,801 | +0.44(+1.89%) |
Mar 16, 2017 | 23.62 | 23.85 | 23.40 | 23.48 | 194,281 | -0.04(-0.16%) |
Mar 15, 2017 | 23.66 | 23.92 | 23.44 | 23.51 | 164,748 | +0.00(+0.00%) |
Mar 14, 2017 | 23.51 | 23.62 | 23.18 | 23.51 | 138,790 | -0.15(-0.63%) |
Mar 13, 2017 | 23.55 | 23.96 | 23.29 | 23.66 | 80,643 | +0.07(+0.31%) |
Mar 10, 2017 | 23.85 | 23.99 | 23.33 | 23.59 | 163,123 | -0.11(-0.47%) |
Mar 09, 2017 | 23.88 | 24.14 | 23.66 | 23.70 | 104,525 | -0.15(-0.62%) |
Mar 08, 2017 | 24.40 | 24.59 | 23.83 | 23.85 | 106,723 | -0.33(-1.38%) |
Mar 07, 2017 | 24.44 | 24.44 | 24.16 | 24.18 | 67,471 | -0.26(-1.06%) |
Mar 06, 2017 | 24.48 | 24.55 | 24.03 | 24.44 | 134,374 | -0.26(-1.05%) |
Mar 03, 2017 | 24.81 | 24.92 | 24.44 | 24.70 | 134,554 | +0.00(+0.00%) |
Mar 02, 2017 | 25.47 | 25.47 | 24.70 | 24.70 | 117,553 | -0.74(-2.91%) |
Mar 01, 2017 | 25.29 | 25.59 | 25.29 | 25.44 | 243,387 | +0.70(+2.84%) |
Feb 28, 2017 | 24.96 | 25.29 | 24.70 | 24.73 | 257,830 | -0.30(-1.18%) |
Feb 27, 2017 | 24.77 | 25.10 | 24.70 | 25.03 | 143,230 | +0.30(+1.20%) |
Feb 24, 2017 | 24.62 | 25.03 | 24.55 | 24.73 | 234,440 | -0.26(-1.04%) |
Feb 23, 2017 | 25.14 | 25.25 | 24.77 | 24.99 | 138,077 | -0.07(-0.30%) |
Feb 22, 2017 | 24.92 | 25.29 | 24.83 | 25.07 | 109,400 | +0.04(+0.15%) |
Feb 21, 2017 | 25.14 | 25.14 | 24.81 | 25.03 | 109,250 | +0.11(+0.45%) |
Feb 17, 2017 | 24.92 | 24.92 | 24.92 | 0 | -0.22(-0.88%) | |
Feb 16, 2017 | 24.96 | 25.18 | 23.28 | 25.14 | 143,233 | +0.19(+0.74%) |
Feb 15, 2017 | 25.07 | 25.07 | 24.70 | 24.96 | 103,035 | -0.07(-0.30%) |
Feb 14, 2017 | 24.66 | 25.10 | 24.55 | 25.03 | 171,448 | +0.44(+1.81%) |
Feb 13, 2017 | 24.73 | 24.98 | 24.51 | 24.59 | 132,528 | +0.07(+0.30%) |
Feb 10, 2017 | 24.51 | 24.59 | 24.25 | 24.51 | 103,877 | +0.22(+0.91%) |
Feb 09, 2017 | 23.81 | 24.40 | 23.36 | 24.29 | 191,023 | +0.59(+2.50%) |
Feb 08, 2017 | 23.99 | 23.99 | 23.51 | 23.70 | 181,549 | -0.44(-1.84%) |
Feb 07, 2017 | 24.59 | 24.62 | 24.10 | 24.14 | 192,036 | -0.37(-1.51%) |
Feb 06, 2017 | 24.40 | 24.81 | 24.38 | 24.51 | 142,331 | -0.11(-0.45%) |
Feb 03, 2017 | 24.14 | 24.66 | 24.07 | 24.62 | 126,075 | +0.81(+3.39%) |
Feb 02, 2017 | 24.18 | 24.33 | 23.76 | 23.82 | 142,454 | -0.52(-2.12%) |
Feb 01, 2017 | 24.59 | 24.81 | 24.29 | 24.33 | 160,232 | -0.07(-0.30%) |
Jan 31, 2017 | 24.22 | 24.57 | 23.96 | 24.41 | 259,749 | +0.18(+0.76%) |
Jan 30, 2017 | 24.85 | 24.85 | 24.15 | 24.22 | 326,768 | -0.81(-3.24%) |
Jan 27, 2017 | 25.14 | 25.14 | 24.70 | 25.03 | 181,169 | -0.18(-0.73%) |
Jan 26, 2017 | 25.21 | 25.29 | 24.77 | 25.21 | 182,095 | -0.07(-0.29%) |
Jan 25, 2017 | 25.80 | 25.88 | 24.99 | 25.29 | 313,853 | -0.44(-1.72%) |
Jan 24, 2017 | 25.66 | 25.77 | 25.25 | 25.73 | 244,333 | +0.44(+1.75%) |
Jan 23, 2017 | 25.18 | 25.62 | 24.96 | 25.29 | 160,513 | +0.00(+0.00%) |
Jan 20, 2017 | 25.07 | 25.47 | 25.07 | 25.29 | 209,010 | +0.29(+1.18%) |
Jan 19, 2017 | 25.21 | 25.21 | 24.66 | 24.99 | 126,506 | -0.11(-0.44%) |
Jan 18, 2017 | 24.99 | 25.18 | 24.74 | 25.10 | 213,149 | +0.33(+1.34%) |
Jan 17, 2017 | 25.51 | 25.51 | 24.70 | 24.77 | 215,302 | -0.74(-2.89%) |
Jan 13, 2017 | 25.51 | 25.51 | 25.51 | 0 | +0.04(+0.14%) | |
Jan 12, 2017 | 26.14 | 26.14 | 25.33 | 25.47 | 242,654 | -0.88(-3.35%) |
Jan 11, 2017 | 26.25 | 26.36 | 25.80 | 26.36 | 228,376 | +0.15(+0.56%) |
Jan 10, 2017 | 25.36 | 26.21 | 25.10 | 26.21 | 607,835 | +0.92(+3.64%) |
Jan 09, 2017 | 25.47 | 25.55 | 25.10 | 25.29 | 202,911 | -0.26(-1.01%) |
Jan 06, 2017 | 25.80 | 25.80 | 25.51 | 25.55 | 143,203 | -0.15(-0.57%) |
Jan 05, 2017 | 26.21 | 26.36 | 25.44 | 25.69 | 183,263 | -0.70(-2.65%) |
Jan 04, 2017 | 25.88 | 26.39 | 25.84 | 26.39 | 221,674 | +0.63(+2.43%) |
Jan 03, 2017 | 26.10 | 26.39 | 25.36 | 25.77 | 176,451 | +0.07(+0.29%) |
Dec 30, 2016 | 25.69 | 25.69 | 25.69 | 0 | +0.26(+1.01%) | |
Dec 29, 2016 | 25.80 | 26.02 | 25.25 | 25.44 | 161,749 | -0.33(-1.29%) |
Dec 28, 2016 | 26.02 | 26.06 | 25.66 | 25.77 | 151,505 | -0.26(-0.99%) |
Dec 27, 2016 | 25.73 | 26.06 | 25.51 | 26.02 | 73,033 | +0.40(+1.58%) |
Dec 23, 2016 | 25.62 | 25.62 | 25.62 | 0 | -0.22(-0.85%) | |
Dec 22, 2016 | 25.77 | 26.06 | 25.47 | 25.84 | 196,186 | +0.04(+0.14%) |
Dec 21, 2016 | 25.95 | 25.95 | 25.47 | 25.80 | 127,693 | +0.00(+0.00%) |
Dec 20, 2016 | 25.03 | 25.88 | 25.03 | 25.80 | 154,314 | +0.96(+3.85%) |
Dec 19, 2016 | 24.66 | 24.92 | 24.44 | 24.85 | 152,018 | +0.26(+1.05%) |
Dec 16, 2016 | 25.14 | 25.36 | 24.59 | 24.59 | 573,159 | -0.59(-2.34%) |
Dec 15, 2016 | 24.55 | 25.21 | 24.48 | 25.18 | 248,490 | +0.66(+2.70%) |
Dec 14, 2016 | 24.44 | 24.96 | 24.18 | 24.52 | 248,545 | -0.11(-0.45%) |
Dec 13, 2016 | 24.55 | 24.77 | 24.22 | 24.63 | 155,284 | +0.18(+0.75%) |
Dec 12, 2016 | 24.88 | 24.96 | 24.29 | 24.44 | 219,057 | -0.37(-1.48%) |
Dec 09, 2016 | 25.07 | 25.18 | 24.63 | 24.81 | 243,181 | -0.18(-0.74%) |
Dec 08, 2016 | 24.41 | 25.10 | 24.29 | 24.99 | 213,187 | +0.74(+3.03%) |
Dec 07, 2016 | 23.89 | 24.29 | 23.82 | 24.26 | 134,121 | +0.40(+1.70%) |
Dec 06, 2016 | 23.60 | 24.00 | 23.37 | 23.85 | 147,173 | +0.40(+1.73%) |
Dec 05, 2016 | 23.26 | 23.60 | 23.08 | 23.45 | 147,699 | +0.44(+1.92%) |
Dec 02, 2016 | 22.75 | 23.08 | 22.71 | 23.01 | 114,753 | +0.13(+0.56%) |
Dec 01, 2016 | 22.79 | 23.23 | 22.71 | 22.88 | 299,930 | +0.28(+1.22%) |
Nov 30, 2016 | 23.04 | 23.12 | 22.60 | 22.60 | 209,670 | -0.18(-0.81%) |
Nov 29, 2016 | 22.71 | 23.15 | 22.67 | 22.79 | 271,546 | +0.04(+0.16%) |
Nov 28, 2016 | 23.23 | 23.30 | 22.64 | 22.75 | 172,499 | -0.59(-2.52%) |
Nov 25, 2016 | 23.41 | 23.41 | 23.12 | 23.34 | 83,794 | +0.04(+0.16%) |
Nov 23, 2016 | 23.30 | 23.30 | 23.30 | 0 | +0.11(+0.48%) | |
Nov 22, 2016 | 22.79 | 23.26 | 22.79 | 23.19 | 206,535 | +0.37(+1.61%) |
Nov 21, 2016 | 22.75 | 22.82 | 22.49 | 22.82 | 113,409 | +0.18(+0.81%) |
Nov 18, 2016 | 22.56 | 22.93 | 22.38 | 22.64 | 245,299 | +0.11(+0.49%) |
Nov 17, 2016 | 22.09 | 22.56 | 22.09 | 22.53 | 261,019 | +0.40(+1.83%) |
Nov 16, 2016 | 22.09 | 22.31 | 21.98 | 22.12 | 275,761 | -0.18(-0.82%) |
Nov 15, 2016 | 21.83 | 22.38 | 21.72 | 22.31 | 241,830 | +0.22(+1.00%) |
Nov 14, 2016 | 21.94 | 22.71 | 21.68 | 22.09 | 471,758 | +0.48(+2.21%) |
Nov 11, 2016 | 20.58 | 21.61 | 20.32 | 21.61 | 400,265 | +0.99(+4.82%) |
Nov 10, 2016 | 19.73 | 20.65 | 19.29 | 20.61 | 520,380 | +1.07(+5.46%) |
Nov 09, 2016 | 18.70 | 19.62 | 18.70 | 19.55 | 350,704 | +1.01(+5.46%) |
Nov 08, 2016 | 18.11 | 18.55 | 17.82 | 18.53 | 230,763 | +0.35(+1.92%) |
Nov 07, 2016 | 18.26 | 18.41 | 18.04 | 18.18 | 277,256 | +0.22(+1.23%) |
Nov 04, 2016 | 17.74 | 18.11 | 17.67 | 17.96 | 322,604 | +0.21(+1.20%) |
Nov 03, 2016 | 17.97 | 17.97 | 17.64 | 17.75 | 186,116 | -0.11(-0.61%) |
Nov 02, 2016 | 17.82 | 17.93 | 17.64 | 17.86 | 218,618 | +0.07(+0.41%) |
Nov 01, 2016 | 18.30 | 18.41 | 17.55 | 17.79 | 325,552 | -0.47(-2.60%) |
Oct 31, 2016 | 17.86 | 18.30 | 17.68 | 18.26 | 639,449 | +0.49(+2.75%) |
Oct 28, 2016 | 17.53 | 18.05 | 17.49 | 17.77 | 610,493 | +0.40(+2.31%) |
Oct 27, 2016 | 17.49 | 17.49 | 17.32 | 17.37 | 210,417 | +0.01(+0.04%) |
Oct 26, 2016 | 17.15 | 17.46 | 17.00 | 17.36 | 273,281 | +0.12(+0.68%) |
Oct 25, 2016 | 17.29 | 17.33 | 17.10 | 17.25 | 222,709 | -0.02(-0.13%) |
Oct 24, 2016 | 17.63 | 17.63 | 17.14 | 17.27 | 306,673 | -0.20(-1.17%) |
Oct 21, 2016 | 16.90 | 17.49 | 16.81 | 17.47 | 495,446 | +0.37(+2.18%) |
Oct 20, 2016 | 16.86 | 17.19 | 16.72 | 17.10 | 390,133 | +0.23(+1.34%) |
Oct 19, 2016 | 17.25 | 17.43 | 16.62 | 16.87 | 722,258 | -0.58(-3.35%) |
Oct 18, 2016 | 18.52 | 19.26 | 17.38 | 17.46 | 459,964 | -1.43(-7.58%) |
Oct 17, 2016 | 19.12 | 19.20 | 18.87 | 18.89 | 158,742 | -0.26(-1.37%) |
Oct 14, 2016 | 19.36 | 19.43 | 19.08 | 19.15 | 404,464 | +0.02(+0.11%) |
Oct 13, 2016 | 19.51 | 19.51 | 18.99 | 19.13 | 119,162 | -0.51(-2.60%) |
Oct 12, 2016 | 19.69 | 19.83 | 19.54 | 19.64 | 105,418 | +0.00(+0.00%) |
Oct 11, 2016 | 20.02 | 20.05 | 19.54 | 19.64 | 124,567 | -0.31(-1.54%) |
Oct 10, 2016 | 19.60 | 19.95 | 19.60 | 19.95 | 129,064 | +0.43(+2.21%) |
Oct 07, 2016 | 19.54 | 19.62 | 19.33 | 19.52 | 169,682 | -0.01(-0.04%) |
Oct 06, 2016 | 19.66 | 19.66 | 19.39 | 19.52 | 88,731 | -0.11(-0.56%) |
Oct 05, 2016 | 19.34 | 19.80 | 19.26 | 19.63 | 159,035 | +0.41(+2.13%) |
Oct 04, 2016 | 19.20 | 19.45 | 18.91 | 19.23 | 103,619 | +0.12(+0.61%) |
Oct 03, 2016 | 19.08 | 19.23 | 18.99 | 19.11 | 110,711 | -0.13(-0.68%) |
Sep 30, 2016 | 19.00 | 19.32 | 18.90 | 19.24 | 144,018 | +0.32(+1.70%) |
Sep 29, 2016 | 19.21 | 19.25 | 18.85 | 18.92 | 111,870 | -0.27(-1.41%) |
Sep 28, 2016 | 19.04 | 19.19 | 18.96 | 19.19 | 162,225 | +0.23(+1.19%) |
Sep 27, 2016 | 18.73 | 18.99 | 18.67 | 18.96 | 109,959 | +0.12(+0.66%) |
Sep 26, 2016 | 19.22 | 19.22 | 18.84 | 18.84 | 169,448 | -0.53(-2.75%) |
Sep 23, 2016 | 19.33 | 19.46 | 19.28 | 19.37 | 85,052 | -0.07(-0.38%) |
Sep 22, 2016 | 19.27 | 19.45 | 19.19 | 19.44 | 179,580 | +0.20(+1.06%) |
Sep 21, 2016 | 19.13 | 19.32 | 19.05 | 19.24 | 249,366 | +0.15(+0.80%) |
Sep 20, 2016 | 19.21 | 19.25 | 19.06 | 19.09 | 205,524 | -0.05(-0.27%) |
Sep 19, 2016 | 19.18 | 19.42 | 19.09 | 19.14 | 97,219 | +0.07(+0.38%) |
Sep 16, 2016 | 19.25 | 19.25 | 19.00 | 19.06 | 359,923 | -0.22(-1.14%) |
Sep 15, 2016 | 19.14 | 19.29 | 19.03 | 19.28 | 178,853 | +0.18(+0.96%) |
Sep 14, 2016 | 19.29 | 19.58 | 19.05 | 19.10 | 249,442 | -0.15(-0.80%) |
Sep 13, 2016 | 19.20 | 19.38 | 19.06 | 19.25 | 265,782 | -0.15(-0.79%) |
Sep 12, 2016 | 19.25 | 19.41 | 17.90 | 19.41 | 154,392 | +0.07(+0.38%) |
Sep 09, 2016 | 19.50 | 19.63 | 19.33 | 19.33 | 205,804 | -0.26(-1.31%) |
Sep 08, 2016 | 19.63 | 19.70 | 19.48 | 19.59 | 100,200 | +0.01(+0.04%) |
Sep 07, 2016 | 19.18 | 19.69 | 19.17 | 19.58 | 242,425 | +0.38(+1.98%) |
Sep 06, 2016 | 19.40 | 19.44 | 18.93 | 19.20 | 359,988 | -0.22(-1.13%) |
Sep 02, 2016 | 19.14 | 19.42 | 19.42 | 19.42 | 173,182 | +0.30(+1.57%) |
Sep 01, 2016 | 19.16 | 19.23 | 18.87 | 19.12 | 344,683 | -0.04(-0.19%) |
Aug 31, 2016 | 19.23 | 19.36 | 18.99 | 19.16 | 307,153 | -0.02(-0.11%) |
Aug 30, 2016 | 19.13 | 19.24 | 19.07 | 19.18 | 132,261 | +0.11(+0.57%) |
Aug 29, 2016 | 18.90 | 19.20 | 18.85 | 19.07 | 337,024 | +0.22(+1.16%) |
Aug 26, 2016 | 18.75 | 18.89 | 18.71 | 18.85 | 379,504 | +0.14(+0.74%) |
Aug 25, 2016 | 18.62 | 18.77 | 18.50 | 18.71 | 246,454 | +0.10(+0.55%) |
Aug 24, 2016 | 18.44 | 18.63 | 18.41 | 18.61 | 210,992 | +0.20(+1.11%) |
Aug 23, 2016 | 18.44 | 18.54 | 18.36 | 18.41 | 136,051 | -0.04(-0.20%) |
Aug 22, 2016 | 18.37 | 18.54 | 18.18 | 18.44 | 194,312 | +0.09(+0.52%) |
Aug 19, 2016 | 18.25 | 18.47 | 18.25 | 18.35 | 216,185 | +0.09(+0.48%) |
Aug 18, 2016 | 18.12 | 18.26 | 17.91 | 18.26 | 141,812 | +0.07(+0.40%) |
Aug 17, 2016 | 18.18 | 18.32 | 18.13 | 18.19 | 88,654 | -0.01(-0.04%) |
Aug 16, 2016 | 18.18 | 18.28 | 18.10 | 18.20 | 64,266 | -0.04(-0.20%) |
Aug 15, 2016 | 18.15 | 18.30 | 17.87 | 18.23 | 214,398 | +0.12(+0.64%) |
Aug 12, 2016 | 18.14 | 18.16 | 17.93 | 18.11 | 66,484 | -0.11(-0.60%) |
Aug 11, 2016 | 18.27 | 18.38 | 18.21 | 18.22 | 146,511 | +0.00(+0.00%) |
Aug 10, 2016 | 18.44 | 18.45 | 18.15 | 18.22 | 166,820 | -0.21(-1.15%) |
Aug 09, 2016 | 18.31 | 18.67 | 18.27 | 18.44 | 144,805 | +0.14(+0.76%) |
Aug 08, 2016 | 18.60 | 18.60 | 18.19 | 18.30 | 184,708 | -0.28(-1.53%) |
Aug 05, 2016 | 17.76 | 18.63 | 17.76 | 18.58 | 288,856 | +1.02(+5.78%) |
Aug 04, 2016 | 17.63 | 17.76 | 17.54 | 17.57 | 91,232 | -0.05(-0.29%) |
Aug 03, 2016 | 17.49 | 17.65 | 17.42 | 17.62 | 93,673 | +0.15(+0.83%) |
Aug 02, 2016 | 17.67 | 17.67 | 17.44 | 17.47 | 104,202 | -0.20(-1.11%) |
Aug 01, 2016 | 17.78 | 17.90 | 17.60 | 17.67 | 105,837 | -0.10(-0.57%) |
Jul 29, 2016 | 17.96 | 18.08 | 17.73 | 17.77 | 209,230 | -0.25(-1.41%) |
Jul 28, 2016 | 17.99 | 18.26 | 17.79 | 18.02 | 169,328 | +0.08(+0.44%) |
Jul 27, 2016 | 17.73 | 18.05 | 17.73 | 17.94 | 125,506 | +0.19(+1.06%) |
Jul 26, 2016 | 17.66 | 17.77 | 17.63 | 17.76 | 149,231 | +0.05(+0.29%) |
Jul 25, 2016 | 17.85 | 17.85 | 17.65 | 17.71 | 122,100 | -0.12(-0.65%) |
Jul 22, 2016 | 17.68 | 17.91 | 17.40 | 17.82 | 191,011 | +0.21(+1.19%) |
Jul 21, 2016 | 17.77 | 17.81 | 17.56 | 17.61 | 130,241 | -0.13(-0.74%) |
Jul 20, 2016 | 17.98 | 18.05 | 17.64 | 17.74 | 242,580 | -0.14(-0.81%) |
Jul 19, 2016 | 17.86 | 18.26 | 17.68 | 17.89 | 288,159 | +0.41(+2.36%) |
Jul 18, 2016 | 17.53 | 17.78 | 17.45 | 17.47 | 173,285 | -0.18(-1.03%) |
Jul 15, 2016 | 17.80 | 17.88 | 17.63 | 17.65 | 160,075 | +0.04(+0.25%) |
Jul 14, 2016 | 17.68 | 17.84 | 17.58 | 17.61 | 111,857 | +0.14(+0.83%) |
Jul 13, 2016 | 17.50 | 17.64 | 17.31 | 17.47 | 219,493 | -0.04(-0.25%) |
Jul 12, 2016 | 17.38 | 17.60 | 17.27 | 17.51 | 192,557 | +0.35(+2.03%) |
Jul 11, 2016 | 16.96 | 17.22 | 16.94 | 17.16 | 130,661 | +0.32(+1.89%) |
Jul 08, 2016 | 16.71 | 17.00 | 16.57 | 16.84 | 299,619 | +0.28(+1.66%) |
Jul 07, 2016 | 16.57 | 16.73 | 16.39 | 16.57 | 126,326 | +0.22(+1.33%) |
Jul 05, 2016 | 16.60 | 16.60 | 16.22 | 16.35 | 109,844 | -0.47(-2.80%) |
Jul 01, 2016 | 16.84 | 16.82 | 16.82 | 16.82 | 173,167 | -0.20(-1.19%) |
Jun 30, 2016 | 16.68 | 17.02 | 16.65 | 17.02 | 260,941 | +0.39(+2.35%) |
Jun 29, 2016 | 16.42 | 16.63 | 16.31 | 16.63 | 130,958 | +0.40(+2.46%) |
Jun 28, 2016 | 16.20 | 16.42 | 16.09 | 16.23 | 235,410 | +0.31(+1.96%) |
Jun 27, 2016 | 16.17 | 16.20 | 15.75 | 15.92 | 354,692 | -0.53(-3.22%) |
Jun 24, 2016 | 16.39 | 17.02 | 16.32 | 16.45 | 511,919 | -0.85(-4.90%) |
Jun 23, 2016 | 17.10 | 17.39 | 17.10 | 17.30 | 119,594 | +0.48(+2.84%) |
Jun 22, 2016 | 16.75 | 17.03 | 16.75 | 16.82 | 152,852 | +0.07(+0.43%) |
Jun 21, 2016 | 16.71 | 16.79 | 16.52 | 16.75 | 112,202 | +0.10(+0.61%) |
Jun 20, 2016 | 16.60 | 16.93 | 16.60 | 16.65 | 98,503 | +0.28(+1.68%) |
Jun 17, 2016 | 16.59 | 16.84 | 16.29 | 16.37 | 324,933 | -0.17(-1.01%) |
Jun 16, 2016 | 16.55 | 16.55 | 16.26 | 16.54 | 107,529 | -0.14(-0.83%) |
Jun 15, 2016 | 16.78 | 17.07 | 16.60 | 16.68 | 153,290 | -0.08(-0.48%) |
Jun 14, 2016 | 16.81 | 16.97 | 16.68 | 16.76 | 259,873 | -0.14(-0.82%) |
Jun 13, 2016 | 16.97 | 17.15 | 16.79 | 16.89 | 220,858 | -0.19(-1.10%) |
Jun 10, 2016 | 16.96 | 17.22 | 16.77 | 17.08 | 206,536 | -0.08(-0.46%) |
Jun 09, 2016 | 17.17 | 17.19 | 16.79 | 17.16 | 146,275 | -0.14(-0.79%) |
Jun 08, 2016 | 17.18 | 17.42 | 17.16 | 17.30 | 135,572 | +0.09(+0.50%) |
Jun 07, 2016 | 17.19 | 17.29 | 17.10 | 17.21 | 106,226 | -0.01(-0.04%) |
Jun 06, 2016 | 17.07 | 17.36 | 16.95 | 17.22 | 144,962 | +0.19(+1.14%) |
Jun 03, 2016 | 17.05 | 17.05 | 16.66 | 17.02 | 126,350 | -0.25(-1.46%) |
Jun 02, 2016 | 17.15 | 17.40 | 16.85 | 17.28 | 285,663 | -0.22(-1.28%) |
Jun 01, 2016 | 17.41 | 17.61 | 17.22 | 17.50 | 286,509 | -0.04(-0.21%) |
May 31, 2016 | 17.43 | 17.56 | 17.30 | 17.53 | 317,677 | +0.20(+1.16%) |
May 27, 2016 | 17.15 | 17.33 | 17.33 | 17.33 | 245,972 | +0.22(+1.26%) |
May 26, 2016 | 17.14 | 17.15 | 16.92 | 17.12 | 175,333 | -0.01(-0.08%) |
May 25, 2016 | 17.04 | 17.33 | 17.01 | 17.13 | 95,225 | +0.06(+0.38%) |
May 24, 2016 | 16.76 | 17.10 | 16.43 | 17.07 | 154,628 | +0.47(+2.82%) |
May 23, 2016 | 16.60 | 16.68 | 16.51 | 16.60 | 122,129 | -0.04(-0.26%) |
May 20, 2016 | 16.54 | 16.69 | 16.45 | 16.64 | 178,145 | +0.21(+1.27%) |
May 19, 2016 | 16.48 | 16.68 | 16.24 | 16.43 | 105,262 | -0.17(-1.04%) |
May 18, 2016 | 15.99 | 16.66 | 15.99 | 16.61 | 99,002 | +0.57(+3.55%) |
May 17, 2016 | 16.36 | 16.53 | 15.95 | 16.04 | 239,893 | -0.40(-2.41%) |
May 16, 2016 | 15.84 | 16.70 | 15.82 | 16.43 | 367,167 | +0.66(+4.16%) |
May 13, 2016 | 16.17 | 16.43 | 15.75 | 15.78 | 163,693 | -0.47(-2.88%) |
May 12, 2016 | 16.16 | 16.32 | 15.92 | 16.25 | 463,205 | +0.14(+0.85%) |
May 11, 2016 | 16.19 | 16.31 | 16.10 | 16.11 | 98,992 | -0.14(-0.84%) |
May 10, 2016 | 16.14 | 16.32 | 16.01 | 16.25 | 155,887 | +0.22(+1.39%) |
May 09, 2016 | 16.16 | 16.35 | 15.82 | 16.02 | 217,332 | -0.22(-1.33%) |
May 06, 2016 | 16.03 | 16.27 | 15.96 | 16.24 | 262,375 | +0.04(+0.27%) |
May 05, 2016 | 16.40 | 16.61 | 16.18 | 16.19 | 160,501 | -0.16(-0.97%) |
May 04, 2016 | 16.44 | 16.70 | 16.08 | 16.35 | 205,128 | -0.21(-1.26%) |
May 03, 2016 | 16.58 | 17.05 | 16.38 | 16.56 | 180,924 | -0.30(-1.75%) |