Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.16 | 15.21 | 14.97 | 15.01 | 506,181 | -0.15(-0.99%) |
Apr 27, 2017 | 15.06 | 15.19 | 14.91 | 15.16 | 176,332 | +0.12(+0.81%) |
Apr 26, 2017 | 14.96 | 15.10 | 14.71 | 15.04 | 911,849 | +0.12(+0.82%) |
Apr 25, 2017 | 14.96 | 14.65 | 14.92 | 221,501 | +0.15(+1.01%) | |
Apr 24, 2017 | 14.79 | 14.93 | 14.57 | 14.77 | 393,980 | +0.14(+0.96%) |
Apr 21, 2017 | 14.54 | 14.68 | 14.31 | 14.63 | 356,194 | +0.04(+0.26%) |
Apr 20, 2017 | 14.49 | 14.77 | 14.49 | 14.59 | 630,415 | +0.22(+1.50%) |
Apr 19, 2017 | 14.37 | 14.45 | 14.20 | 14.38 | 1,208,005 | +0.10(+0.72%) |
Apr 18, 2017 | 14.51 | 14.57 | 14.11 | 14.27 | 1,268,931 | -0.40(-2.74%) |
Apr 17, 2017 | 14.83 | 14.83 | 14.55 | 14.68 | 195,223 | -0.03(-0.19%) |
Apr 13, 2017 | 14.75 | 14.86 | 14.68 | 14.70 | 285,354 | +0.06(+0.38%) |
Apr 12, 2017 | 14.74 | 14.99 | 14.54 | 14.65 | 342,608 | -0.13(-0.89%) |
Apr 11, 2017 | 14.80 | 14.93 | 14.55 | 14.78 | 325,773 | -0.04(-0.25%) |
Apr 10, 2017 | 14.75 | 15.09 | 14.75 | 14.82 | 141,147 | +0.00(+0.00%) |
Apr 07, 2017 | 15.17 | 15.52 | 14.81 | 14.82 | 338,881 | -0.36(-2.34%) |
Apr 06, 2017 | 15.30 | 15.50 | 15.04 | 15.17 | 351,107 | -0.11(-0.73%) |
Apr 05, 2017 | 15.27 | 15.55 | 15.20 | 15.28 | 632,701 | +0.07(+0.49%) |
Apr 04, 2017 | 15.50 | 15.94 | 14.71 | 15.21 | 1,179,837 | -0.41(-2.64%) |
Apr 03, 2017 | 15.88 | 15.96 | 15.52 | 15.62 | 232,050 | -0.22(-1.42%) |
Mar 31, 2017 | 15.81 | 15.86 | 15.61 | 15.85 | 1,064,552 | +0.04(+0.24%) |
Mar 30, 2017 | 15.72 | 15.87 | 15.69 | 15.81 | 250,839 | +0.07(+0.42%) |
Mar 29, 2017 | 15.75 | 15.89 | 15.65 | 15.74 | 206,331 | -0.03(-0.18%) |
Mar 28, 2017 | 15.45 | 15.92 | 15.36 | 15.77 | 867,170 | +0.27(+1.75%) |
Mar 27, 2017 | 15.58 | 15.76 | 15.37 | 15.50 | 323,320 | -0.22(-1.43%) |
Mar 24, 2017 | 15.85 | 15.97 | 15.63 | 15.72 | 243,998 | -0.10(-0.65%) |
Mar 23, 2017 | 15.59 | 15.88 | 15.52 | 15.83 | 265,494 | +0.22(+1.44%) |
Mar 22, 2017 | 16.05 | 16.12 | 15.44 | 15.60 | 473,168 | -0.45(-2.80%) |
Mar 21, 2017 | 16.61 | 16.66 | 15.98 | 16.05 | 422,063 | -0.51(-3.11%) |
Mar 20, 2017 | 16.67 | 16.79 | 16.47 | 16.57 | 182,131 | -0.05(-0.28%) |
Mar 17, 2017 | 16.41 | 16.72 | 16.34 | 16.61 | 624,248 | +0.10(+0.62%) |
Mar 16, 2017 | 16.58 | 16.78 | 16.45 | 16.51 | 201,443 | -0.05(-0.28%) |
Mar 15, 2017 | 16.85 | 16.87 | 16.49 | 16.56 | 401,957 | -0.22(-1.28%) |
Mar 14, 2017 | 16.85 | 16.85 | 16.55 | 16.77 | 190,247 | -0.09(-0.55%) |
Mar 13, 2017 | 16.72 | 16.91 | 16.70 | 16.87 | 179,542 | +0.15(+0.90%) |
Mar 10, 2017 | 16.62 | 16.96 | 16.54 | 16.72 | 187,159 | +0.23(+1.42%) |
Mar 09, 2017 | 16.28 | 16.69 | 16.18 | 16.48 | 313,741 | +0.16(+0.97%) |
Mar 08, 2017 | 16.38 | 16.58 | 16.30 | 16.32 | 153,756 | -0.03(-0.17%) |
Mar 07, 2017 | 16.29 | 16.55 | 16.28 | 16.35 | 269,958 | +0.04(+0.23%) |
Mar 06, 2017 | 16.60 | 16.64 | 16.29 | 16.31 | 353,644 | -0.31(-1.86%) |
Mar 03, 2017 | 16.94 | 17.07 | 16.57 | 16.62 | 469,124 | -0.40(-2.36%) |
Mar 02, 2017 | 16.59 | 17.10 | 16.59 | 17.02 | 647,476 | +0.36(+2.13%) |
Mar 01, 2017 | 16.43 | 16.69 | 16.21 | 16.67 | 459,192 | +0.33(+2.00%) |
Feb 28, 2017 | 16.37 | 16.43 | 16.20 | 16.34 | 345,827 | +0.03(+0.17%) |
Feb 27, 2017 | 15.95 | 16.42 | 15.84 | 16.31 | 296,321 | +0.35(+2.17%) |
Feb 24, 2017 | 15.85 | 16.09 | 15.71 | 15.97 | 254,158 | -0.10(-0.64%) |
Feb 23, 2017 | 16.16 | 16.25 | 15.97 | 16.07 | 319,816 | -0.07(-0.41%) |
Feb 22, 2017 | 16.21 | 16.45 | 16.10 | 16.14 | 197,479 | -0.08(-0.52%) |
Feb 21, 2017 | 16.35 | 16.43 | 16.20 | 16.22 | 410,213 | -0.08(-0.52%) |
Feb 17, 2017 | 16.30 | 16.30 | 16.30 | 0 | +0.22(+1.34%) | |
Feb 16, 2017 | 16.21 | 16.45 | 16.07 | 16.09 | 315,626 | -0.28(-1.72%) |
Feb 15, 2017 | 15.44 | 16.70 | 15.44 | 16.37 | 1,215,792 | -0.23(-1.41%) |
Feb 14, 2017 | 16.75 | 16.75 | 16.48 | 16.60 | 425,959 | -0.09(-0.56%) |
Feb 13, 2017 | 16.73 | 17.03 | 16.51 | 16.70 | 310,142 | +0.01(+0.06%) |
Feb 10, 2017 | 16.52 | 16.73 | 16.44 | 16.69 | 201,737 | +0.19(+1.13%) |
Feb 09, 2017 | 16.29 | 16.79 | 16.29 | 16.50 | 476,249 | +0.26(+1.61%) |
Feb 08, 2017 | 16.03 | 16.27 | 15.86 | 16.24 | 1,211,459 | +0.29(+1.82%) |
Feb 07, 2017 | 16.00 | 16.12 | 15.77 | 15.95 | 485,035 | -0.03(-0.18%) |
Feb 06, 2017 | 16.01 | 16.19 | 15.91 | 15.98 | 681,585 | +0.00(+0.00%) |
Feb 03, 2017 | 16.01 | 16.07 | 15.67 | 15.98 | 264,009 | -0.04(-0.23%) |
Feb 02, 2017 | 15.91 | 16.17 | 15.84 | 16.01 | 760,370 | +0.05(+0.29%) |
Feb 01, 2017 | 15.91 | 16.15 | 15.85 | 15.97 | 895,730 | +0.15(+0.95%) |
Jan 31, 2017 | 15.44 | 15.85 | 15.29 | 15.82 | 842,157 | +0.32(+2.05%) |
Jan 30, 2017 | 15.71 | 15.85 | 15.19 | 15.50 | 374,414 | -0.19(-1.19%) |
Jan 27, 2017 | 16.39 | 16.39 | 15.59 | 15.69 | 440,775 | -0.67(-4.12%) |
Jan 26, 2017 | 16.58 | 16.59 | 16.31 | 16.36 | 518,981 | -0.15(-0.91%) |
Jan 25, 2017 | 16.65 | 16.76 | 16.38 | 16.51 | 1,001,881 | -0.15(-0.90%) |
Jan 24, 2017 | 16.24 | 16.80 | 16.14 | 16.66 | 1,191,957 | +0.51(+3.19%) |
Jan 23, 2017 | 16.52 | 16.52 | 16.12 | 16.14 | 1,610,708 | -0.39(-2.38%) |
Jan 20, 2017 | 16.52 | 16.73 | 16.18 | 16.54 | 889,408 | -0.13(-0.79%) |
Jan 19, 2017 | 16.43 | 16.85 | 16.32 | 16.67 | 626,406 | +0.28(+1.71%) |
Jan 18, 2017 | 16.10 | 16.51 | 15.78 | 16.39 | 1,316,436 | +0.31(+1.92%) |
Jan 17, 2017 | 17.56 | 17.83 | 15.47 | 16.08 | 1,621,388 | -1.87(-10.43%) |
Jan 13, 2017 | 17.95 | 17.95 | 17.95 | 0 | +0.08(+0.47%) | |
Jan 12, 2017 | 17.69 | 17.97 | 17.58 | 17.87 | 189,092 | +0.09(+0.53%) |
Jan 11, 2017 | 17.71 | 17.82 | 17.53 | 17.77 | 157,146 | +0.10(+0.58%) |
Jan 10, 2017 | 17.59 | 17.74 | 17.37 | 17.67 | 246,018 | +0.21(+1.18%) |
Jan 09, 2017 | 17.15 | 17.58 | 17.12 | 17.46 | 260,857 | +0.28(+1.63%) |
Jan 06, 2017 | 17.60 | 17.60 | 17.16 | 17.18 | 116,026 | -0.41(-2.34%) |
Jan 05, 2017 | 17.77 | 17.89 | 17.44 | 17.60 | 182,464 | -0.09(-0.53%) |
Jan 04, 2017 | 17.37 | 17.83 | 17.09 | 17.69 | 278,230 | +0.38(+2.22%) |
Jan 03, 2017 | 17.31 | 17.64 | 17.08 | 17.31 | 399,180 | +0.16(+0.93%) |
Dec 30, 2016 | 17.15 | 17.15 | 17.15 | 0 | -0.12(-0.70%) | |
Dec 29, 2016 | 16.81 | 17.35 | 16.81 | 17.27 | 269,475 | +0.52(+3.13%) |
Dec 28, 2016 | 17.30 | 17.46 | 16.72 | 16.74 | 457,059 | -0.45(-2.61%) |
Dec 27, 2016 | 17.23 | 17.66 | 17.08 | 17.19 | 579,705 | -0.07(-0.38%) |
Dec 23, 2016 | 17.26 | 17.26 | 17.26 | 0 | -0.14(-0.81%) | |
Dec 22, 2016 | 17.71 | 17.71 | 17.20 | 17.40 | 263,843 | -0.24(-1.38%) |
Dec 21, 2016 | 17.57 | 17.79 | 17.48 | 17.64 | 207,752 | +0.10(+0.59%) |
Dec 20, 2016 | 17.59 | 17.63 | 17.27 | 17.54 | 106,521 | +0.05(+0.27%) |
Dec 19, 2016 | 17.44 | 17.60 | 17.24 | 17.49 | 212,174 | +0.06(+0.32%) |
Dec 16, 2016 | 17.31 | 17.71 | 17.20 | 17.44 | 353,675 | -0.02(-0.11%) |
Dec 15, 2016 | 17.71 | 18.15 | 17.36 | 17.46 | 364,540 | -0.27(-1.53%) |
Dec 14, 2016 | 18.02 | 18.22 | 17.70 | 17.73 | 142,073 | -0.24(-1.35%) |
Dec 13, 2016 | 18.62 | 18.72 | 17.96 | 17.97 | 209,276 | -0.51(-2.74%) |
Dec 12, 2016 | 18.72 | 18.72 | 18.28 | 18.48 | 172,498 | -0.33(-1.74%) |
Dec 09, 2016 | 18.62 | 19.21 | 18.62 | 18.80 | 433,439 | +0.14(+0.75%) |
Dec 08, 2016 | 18.43 | 18.81 | 18.34 | 18.66 | 319,356 | +0.18(+0.96%) |
Dec 07, 2016 | 17.86 | 18.55 | 17.77 | 18.48 | 364,735 | +0.72(+4.06%) |
Dec 06, 2016 | 17.83 | 17.86 | 17.42 | 17.76 | 236,855 | +0.00(+0.00%) |
Dec 05, 2016 | 17.34 | 17.80 | 17.34 | 17.76 | 420,634 | +0.36(+2.04%) |
Dec 02, 2016 | 17.85 | 18.18 | 17.21 | 17.41 | 438,690 | -0.44(-2.46%) |
Dec 01, 2016 | 17.67 | 17.93 | 17.63 | 17.85 | 764,976 | +0.20(+1.11%) |
Nov 30, 2016 | 17.56 | 17.71 | 17.37 | 17.65 | 122,669 | -0.02(-0.11%) |
Nov 29, 2016 | 18.14 | 18.26 | 17.64 | 17.67 | 455,406 | -0.34(-1.87%) |
Nov 28, 2016 | 18.47 | 18.47 | 17.99 | 18.01 | 131,768 | -0.40(-2.19%) |
Nov 25, 2016 | 18.11 | 18.45 | 18.02 | 18.41 | 243,586 | +0.39(+2.18%) |
Nov 23, 2016 | 18.02 | 18.02 | 18.02 | 0 | +0.23(+1.32%) | |
Nov 22, 2016 | 17.78 | 17.96 | 17.60 | 17.78 | 313,787 | +0.13(+0.74%) |
Nov 21, 2016 | 17.16 | 17.80 | 17.16 | 17.65 | 298,788 | +0.63(+3.68%) |
Nov 18, 2016 | 17.34 | 17.36 | 16.89 | 17.02 | 243,540 | -0.24(-1.41%) |
Nov 17, 2016 | 17.36 | 17.75 | 17.18 | 17.27 | 277,999 | +0.03(+0.16%) |
Nov 16, 2016 | 16.29 | 17.49 | 16.29 | 17.24 | 569,522 | -0.11(-0.65%) |
Nov 15, 2016 | 17.50 | 17.90 | 16.03 | 17.35 | 1,284,684 | -1.11(-6.03%) |
Nov 14, 2016 | 18.71 | 18.73 | 18.29 | 18.47 | 367,256 | +0.07(+0.41%) |
Nov 11, 2016 | 18.11 | 18.47 | 18.11 | 18.39 | 268,327 | +0.10(+0.56%) |
Nov 10, 2016 | 18.15 | 18.70 | 18.15 | 18.29 | 162,007 | +0.13(+0.72%) |
Nov 09, 2016 | 18.11 | 18.19 | 17.64 | 18.16 | 315,055 | -0.19(-1.02%) |
Nov 08, 2016 | 18.58 | 18.72 | 18.03 | 18.34 | 349,009 | -0.37(-2.00%) |
Nov 07, 2016 | 18.87 | 19.06 | 18.67 | 18.72 | 780,550 | -0.02(-0.10%) |
Nov 04, 2016 | 18.21 | 18.93 | 18.21 | 18.74 | 492,662 | +0.60(+3.30%) |
Nov 03, 2016 | 18.24 | 18.40 | 18.11 | 18.14 | 168,908 | -0.04(-0.21%) |
Nov 02, 2016 | 18.50 | 18.62 | 18.15 | 18.18 | 123,770 | -0.45(-2.41%) |
Nov 01, 2016 | 18.81 | 19.08 | 18.54 | 18.62 | 153,333 | -0.01(-0.05%) |
Oct 31, 2016 | 18.60 | 18.81 | 18.42 | 18.63 | 282,061 | +0.03(+0.15%) |
Oct 28, 2016 | 18.98 | 19.18 | 18.60 | 18.61 | 112,309 | -0.50(-2.60%) |
Oct 27, 2016 | 19.22 | 19.25 | 19.03 | 19.10 | 144,842 | -0.10(-0.54%) |
Oct 26, 2016 | 19.15 | 19.46 | 18.99 | 19.21 | 201,276 | -0.16(-0.82%) |
Oct 25, 2016 | 19.60 | 19.65 | 19.31 | 19.36 | 214,850 | -0.24(-1.24%) |
Oct 24, 2016 | 19.32 | 19.66 | 19.28 | 19.61 | 391,405 | +0.50(+2.60%) |
Oct 21, 2016 | 19.32 | 19.42 | 19.07 | 19.11 | 300,551 | -0.26(-1.34%) |
Oct 20, 2016 | 19.25 | 19.44 | 19.20 | 19.37 | 161,876 | +0.02(+0.10%) |
Oct 19, 2016 | 19.05 | 19.41 | 18.75 | 19.35 | 405,600 | +0.25(+1.31%) |
Oct 18, 2016 | 19.22 | 19.33 | 19.04 | 19.10 | 119,565 | +0.03(+0.15%) |
Oct 17, 2016 | 19.73 | 19.81 | 19.07 | 19.07 | 148,745 | -0.81(-4.06%) |
Oct 14, 2016 | 19.68 | 20.12 | 19.68 | 19.88 | 354,060 | +0.33(+1.71%) |
Oct 13, 2016 | 19.50 | 19.58 | 19.01 | 19.55 | 287,101 | -0.11(-0.57%) |
Oct 12, 2016 | 19.71 | 19.94 | 19.56 | 19.66 | 215,790 | -0.11(-0.56%) |
Oct 11, 2016 | 20.40 | 20.69 | 19.70 | 19.77 | 520,773 | -0.73(-3.57%) |
Oct 10, 2016 | 21.08 | 21.08 | 20.33 | 20.50 | 509,074 | -0.67(-3.15%) |
Oct 07, 2016 | 21.09 | 21.22 | 20.91 | 21.17 | 219,056 | +0.07(+0.35%) |
Oct 06, 2016 | 21.15 | 21.15 | 20.91 | 21.10 | 93,231 | -0.04(-0.18%) |
Oct 05, 2016 | 21.52 | 21.52 | 21.08 | 21.13 | 193,516 | -0.27(-1.26%) |
Oct 04, 2016 | 21.23 | 21.48 | 21.20 | 21.40 | 247,791 | +0.24(+1.14%) |
Oct 03, 2016 | 20.62 | 21.32 | 20.62 | 21.16 | 385,415 | +0.61(+2.98%) |
Sep 30, 2016 | 21.51 | 21.51 | 20.54 | 20.55 | 371,363 | -0.96(-4.48%) |
Sep 29, 2016 | 21.26 | 21.82 | 21.26 | 21.51 | 552,775 | +0.32(+1.49%) |
Sep 28, 2016 | 21.32 | 21.52 | 20.93 | 21.20 | 310,114 | -0.14(-0.65%) |
Sep 27, 2016 | 21.14 | 21.43 | 21.12 | 21.34 | 516,141 | +0.39(+1.86%) |
Sep 26, 2016 | 20.74 | 20.99 | 20.73 | 20.95 | 495,398 | +0.30(+1.44%) |
Sep 23, 2016 | 20.24 | 20.77 | 20.24 | 20.65 | 544,211 | +0.37(+1.83%) |
Sep 22, 2016 | 20.37 | 20.39 | 20.21 | 20.28 | 223,767 | +0.02(+0.09%) |
Sep 21, 2016 | 20.26 | 20.31 | 20.13 | 20.26 | 219,661 | +0.16(+0.78%) |
Sep 20, 2016 | 20.21 | 20.35 | 19.94 | 20.10 | 219,899 | -0.06(-0.28%) |
Sep 19, 2016 | 19.86 | 20.21 | 19.86 | 20.16 | 398,538 | +0.26(+1.30%) |
Sep 16, 2016 | 19.55 | 19.92 | 19.48 | 19.90 | 315,379 | +0.37(+1.90%) |
Sep 15, 2016 | 19.33 | 19.64 | 19.33 | 19.53 | 121,252 | +0.27(+1.40%) |
Sep 14, 2016 | 19.86 | 19.93 | 19.21 | 19.26 | 185,041 | -0.49(-2.49%) |
Sep 13, 2016 | 19.68 | 19.87 | 19.42 | 19.75 | 153,223 | -0.15(-0.75%) |
Sep 12, 2016 | 19.31 | 19.94 | 19.31 | 19.90 | 331,879 | +0.41(+2.09%) |
Sep 09, 2016 | 20.04 | 20.09 | 19.32 | 19.49 | 238,342 | -0.65(-3.22%) |
Sep 08, 2016 | 20.24 | 20.24 | 19.90 | 20.14 | 181,503 | -0.06(-0.32%) |
Sep 07, 2016 | 19.74 | 20.21 | 19.70 | 20.21 | 374,285 | +0.46(+2.35%) |
Sep 06, 2016 | 19.65 | 19.93 | 19.65 | 19.74 | 282,785 | +0.26(+1.33%) |
Sep 02, 2016 | 19.89 | 19.48 | 19.48 | 19.48 | 168,095 | -0.28(-1.41%) |
Sep 01, 2016 | 19.83 | 19.83 | 19.28 | 19.76 | 221,722 | +0.03(+0.14%) |
Aug 31, 2016 | 19.54 | 19.75 | 19.20 | 19.73 | 178,074 | +0.09(+0.47%) |
Aug 30, 2016 | 19.30 | 19.66 | 19.25 | 19.64 | 226,054 | +0.42(+2.17%) |
Aug 29, 2016 | 19.12 | 19.37 | 19.12 | 19.22 | 171,617 | +0.11(+0.58%) |
Aug 26, 2016 | 19.12 | 19.41 | 18.96 | 19.11 | 341,145 | +0.08(+0.44%) |
Aug 25, 2016 | 19.08 | 19.14 | 18.94 | 19.03 | 151,498 | -0.15(-0.77%) |
Aug 24, 2016 | 19.09 | 19.24 | 19.06 | 19.18 | 117,993 | -0.02(-0.10%) |
Aug 23, 2016 | 19.39 | 19.50 | 19.18 | 19.20 | 104,065 | -0.19(-1.00%) |
Aug 22, 2016 | 18.58 | 19.50 | 18.58 | 19.39 | 217,667 | -0.07(-0.38%) |
Aug 19, 2016 | 19.36 | 19.49 | 19.36 | 19.46 | 126,158 | +0.03(+0.14%) |
Aug 18, 2016 | 19.57 | 19.57 | 18.94 | 19.44 | 491,771 | -0.06(-0.29%) |
Aug 17, 2016 | 19.57 | 19.57 | 19.30 | 19.49 | 165,001 | +0.00(+0.00%) |
Aug 16, 2016 | 19.00 | 19.58 | 18.96 | 19.49 | 643,432 | +0.32(+1.69%) |
Aug 15, 2016 | 19.22 | 19.70 | 18.94 | 19.17 | 421,920 | +0.05(+0.24%) |
Aug 12, 2016 | 19.07 | 19.43 | 19.02 | 19.12 | 200,627 | +0.16(+0.83%) |
Aug 11, 2016 | 19.15 | 19.15 | 18.13 | 18.96 | 197,092 | -0.14(-0.73%) |
Aug 10, 2016 | 19.40 | 19.45 | 19.10 | 19.10 | 118,330 | -0.22(-1.15%) |
Aug 09, 2016 | 18.99 | 19.46 | 18.91 | 19.32 | 202,386 | +0.35(+1.86%) |
Aug 08, 2016 | 18.48 | 19.00 | 18.35 | 18.97 | 311,245 | +0.62(+3.38%) |
Aug 05, 2016 | 18.07 | 18.43 | 18.04 | 18.35 | 87,668 | +0.21(+1.18%) |
Aug 04, 2016 | 18.13 | 18.27 | 18.07 | 18.14 | 70,436 | +0.06(+0.31%) |
Aug 03, 2016 | 17.84 | 18.12 | 17.74 | 18.08 | 87,586 | +0.16(+0.88%) |
Aug 02, 2016 | 18.15 | 18.15 | 17.72 | 17.93 | 98,834 | -0.27(-1.48%) |
Aug 01, 2016 | 18.00 | 18.22 | 17.91 | 18.19 | 167,138 | +0.04(+0.20%) |
Jul 29, 2016 | 18.65 | 18.65 | 18.09 | 18.16 | 162,885 | -0.49(-2.63%) |
Jul 28, 2016 | 18.31 | 18.98 | 18.18 | 18.65 | 364,642 | +0.22(+1.21%) |
Jul 27, 2016 | 18.17 | 18.53 | 18.17 | 18.43 | 115,679 | +0.19(+1.02%) |
Jul 26, 2016 | 18.22 | 18.36 | 18.16 | 18.24 | 214,901 | +0.01(+0.05%) |
Jul 25, 2016 | 17.91 | 18.29 | 17.91 | 18.23 | 144,224 | +0.37(+2.08%) |
Jul 22, 2016 | 17.61 | 17.92 | 17.61 | 17.86 | 246,791 | -0.01(-0.05%) |
Jul 21, 2016 | 17.68 | 17.98 | 17.63 | 17.87 | 376,681 | +0.10(+0.57%) |
Jul 20, 2016 | 18.41 | 18.50 | 17.62 | 17.77 | 757,278 | -0.58(-3.18%) |
Jul 19, 2016 | 18.67 | 18.96 | 18.32 | 18.35 | 286,893 | -0.37(-1.98%) |
Jul 18, 2016 | 17.87 | 18.73 | 17.87 | 18.72 | 362,677 | +0.69(+3.80%) |
Jul 15, 2016 | 17.58 | 18.19 | 17.58 | 18.04 | 492,359 | +0.61(+3.51%) |
Jul 14, 2016 | 17.61 | 18.00 | 17.38 | 17.42 | 505,099 | -0.06(-0.37%) |
Jul 13, 2016 | 17.19 | 17.59 | 17.19 | 17.49 | 446,477 | +0.32(+1.83%) |
Jul 12, 2016 | 16.52 | 17.24 | 16.50 | 17.17 | 729,595 | +0.92(+5.64%) |
Jul 11, 2016 | 16.44 | 16.55 | 16.17 | 16.26 | 388,410 | -0.08(-0.51%) |
Jul 08, 2016 | 16.21 | 16.50 | 16.08 | 16.34 | 324,050 | +0.32(+1.97%) |
Jul 07, 2016 | 15.45 | 16.22 | 15.45 | 16.03 | 169,967 | +0.18(+1.11%) |
Jul 05, 2016 | 15.88 | 15.96 | 15.65 | 15.85 | 451,608 | -0.25(-1.55%) |
Jul 01, 2016 | 16.03 | 16.10 | 16.10 | 16.10 | 209,526 | +0.00(+0.00%) |
Jun 30, 2016 | 15.53 | 16.10 | 15.53 | 16.10 | 231,248 | +0.57(+3.70%) |
Jun 29, 2016 | 15.78 | 15.82 | 15.45 | 15.52 | 317,683 | -0.02(-0.12%) |
Jun 28, 2016 | 15.92 | 16.02 | 15.48 | 15.54 | 366,464 | +0.01(+0.06%) |
Jun 27, 2016 | 16.11 | 16.11 | 15.36 | 15.53 | 284,138 | -0.12(-0.77%) |
Jun 24, 2016 | 16.61 | 16.63 | 15.56 | 15.65 | 262,724 | -1.48(-8.65%) |
Jun 23, 2016 | 16.54 | 17.16 | 16.38 | 17.14 | 428,293 | +0.77(+4.70%) |
Jun 22, 2016 | 16.48 | 16.49 | 16.33 | 16.37 | 227,353 | -0.01(-0.06%) |
Jun 21, 2016 | 16.30 | 16.51 | 16.26 | 16.38 | 204,658 | +0.19(+1.15%) |
Jun 20, 2016 | 16.10 | 16.26 | 15.87 | 16.19 | 328,833 | +0.32(+2.04%) |
Jun 17, 2016 | 16.00 | 16.12 | 15.85 | 15.87 | 518,579 | -0.20(-1.27%) |
Jun 16, 2016 | 15.65 | 16.16 | 15.58 | 16.07 | 354,508 | +0.27(+1.70%) |
Jun 15, 2016 | 15.83 | 15.89 | 15.72 | 15.80 | 811,946 | +0.06(+0.41%) |
Jun 14, 2016 | 15.82 | 15.87 | 15.68 | 15.74 | 326,020 | -0.03(-0.18%) |
Jun 13, 2016 | 15.90 | 16.05 | 15.50 | 15.77 | 456,948 | -0.35(-2.19%) |
Jun 10, 2016 | 16.09 | 16.53 | 15.95 | 16.12 | 238,062 | -0.30(-1.81%) |
Jun 09, 2016 | 16.12 | 17.61 | 16.12 | 16.41 | 585,423 | +0.17(+1.03%) |
Jun 08, 2016 | 15.87 | 16.29 | 15.80 | 16.25 | 302,826 | +0.26(+1.62%) |
Jun 07, 2016 | 16.43 | 16.53 | 15.92 | 15.99 | 190,918 | -0.31(-1.88%) |
Jun 06, 2016 | 15.55 | 16.37 | 15.35 | 16.29 | 246,440 | +0.70(+4.46%) |
Jun 03, 2016 | 15.42 | 15.66 | 15.07 | 15.60 | 759,044 | -0.06(-0.36%) |
Jun 02, 2016 | 15.65 | 15.66 | 15.30 | 15.65 | 349,608 | -0.13(-0.82%) |
Jun 01, 2016 | 15.57 | 15.90 | 15.57 | 15.78 | 246,301 | +0.04(+0.24%) |
May 31, 2016 | 16.08 | 16.14 | 15.72 | 15.75 | 267,218 | -0.20(-1.28%) |
May 27, 2016 | 15.84 | 15.95 | 15.95 | 15.95 | 374,385 | +0.16(+1.00%) |
May 26, 2016 | 15.61 | 15.90 | 15.51 | 15.79 | 183,104 | +0.26(+1.67%) |
May 25, 2016 | 15.63 | 15.74 | 15.41 | 15.53 | 338,411 | -0.17(-1.06%) |
May 24, 2016 | 15.88 | 15.88 | 15.36 | 15.70 | 362,684 | +0.29(+1.86%) |
May 23, 2016 | 15.55 | 15.66 | 15.26 | 15.41 | 169,806 | -0.10(-0.66%) |
May 20, 2016 | 14.91 | 15.52 | 14.91 | 15.52 | 395,570 | +0.73(+4.95%) |
May 19, 2016 | 15.33 | 15.68 | 14.76 | 14.78 | 425,682 | -0.51(-3.33%) |
May 18, 2016 | 16.31 | 16.34 | 14.54 | 15.29 | 845,964 | -1.14(-6.94%) |
May 17, 2016 | 17.06 | 17.30 | 16.28 | 16.43 | 434,518 | -0.73(-4.27%) |
May 16, 2016 | 16.50 | 17.26 | 16.22 | 17.17 | 300,194 | +0.80(+4.87%) |
May 13, 2016 | 16.73 | 17.10 | 16.28 | 16.37 | 198,579 | -0.33(-2.00%) |
May 12, 2016 | 16.75 | 16.87 | 16.60 | 16.70 | 116,346 | +0.06(+0.33%) |
May 11, 2016 | 16.80 | 17.00 | 16.61 | 16.65 | 167,717 | -0.30(-1.75%) |
May 10, 2016 | 16.71 | 16.95 | 16.53 | 16.94 | 188,162 | +0.37(+2.24%) |
May 09, 2016 | 16.68 | 16.91 | 16.53 | 16.57 | 75,288 | -0.19(-1.11%) |
May 06, 2016 | 16.56 | 16.83 | 16.48 | 16.76 | 122,038 | +0.05(+0.28%) |
May 05, 2016 | 17.12 | 17.30 | 16.69 | 16.71 | 113,627 | -0.21(-1.26%) |
May 04, 2016 | 16.41 | 17.30 | 16.41 | 16.92 | 192,133 | +0.40(+2.41%) |
May 03, 2016 | 17.24 | 17.24 | 16.40 | 16.53 | 413,019 | -0.80(-4.60%) |