Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.76 | 20.79 | 20.61 | 20.68 | 23,990 | +0.04(+0.19%) |
Apr 27, 2017 | 20.62 | 20.67 | 20.54 | 20.64 | 22,828 | -0.07(-0.34%) |
Apr 26, 2017 | 20.79 | 20.85 | 20.66 | 20.71 | 29,684 | +0.01(+0.05%) |
Apr 25, 2017 | 20.51 | 20.70 | 20.49 | 20.70 | 54,802 | +0.12(+0.58%) |
Apr 24, 2017 | 20.47 | 20.60 | 20.47 | 20.58 | 43,918 | +1.10(+5.65%) |
Apr 21, 2017 | 19.62 | 19.62 | 19.45 | 19.48 | 15,055 | -0.39(-1.96%) |
Apr 20, 2017 | 19.78 | 19.94 | 19.78 | 19.87 | 18,407 | +0.39(+2.00%) |
Apr 19, 2017 | 19.76 | 19.76 | 19.48 | 19.48 | 25,111 | -0.18(-0.90%) |
Apr 18, 2017 | 19.66 | 19.69 | 19.54 | 19.66 | 32,570 | -0.02(-0.12%) |
Apr 17, 2017 | 20.00 | 20.00 | 19.50 | 19.68 | 119,527 | +0.14(+0.72%) |
Apr 13, 2017 | 19.61 | 19.71 | 19.52 | 19.54 | 139,634 | -0.03(-0.15%) |
Apr 12, 2017 | 19.49 | 19.62 | 19.46 | 19.57 | 26,837 | -0.06(-0.31%) |
Apr 11, 2017 | 19.82 | 19.83 | 19.56 | 19.63 | 30,172 | -0.27(-1.36%) |
Apr 10, 2017 | 19.80 | 19.96 | 19.78 | 19.90 | 24,833 | +0.04(+0.23%) |
Apr 07, 2017 | 19.88 | 19.95 | 19.84 | 19.86 | 31,706 | -0.23(-1.17%) |
Apr 06, 2017 | 20.08 | 20.11 | 20.02 | 20.09 | 30,131 | +0.00(+0.00%) |
Apr 05, 2017 | 20.27 | 20.31 | 20.05 | 20.09 | 97,459 | -0.19(-0.94%) |
Apr 04, 2017 | 20.20 | 20.36 | 20.16 | 20.28 | 125,953 | +0.04(+0.20%) |
Apr 03, 2017 | 20.43 | 20.43 | 20.11 | 20.24 | 52,748 | -0.24(-1.15%) |
Mar 31, 2017 | 20.48 | 20.54 | 20.45 | 20.48 | 32,691 | +0.02(+0.07%) |
Mar 30, 2017 | 20.36 | 20.54 | 20.36 | 20.46 | 47,841 | +0.02(+0.10%) |
Mar 29, 2017 | 20.22 | 20.46 | 20.22 | 20.44 | 55,138 | -0.23(-1.11%) |
Mar 28, 2017 | 20.64 | 20.77 | 20.61 | 20.67 | 63,168 | +0.35(+1.72%) |
Mar 27, 2017 | 20.22 | 20.37 | 19.99 | 20.32 | 61,347 | +0.19(+0.94%) |
Mar 24, 2017 | 20.02 | 20.24 | 19.95 | 20.13 | 162,827 | +1.70(+9.24%) |
Mar 23, 2017 | 18.50 | 18.50 | 18.39 | 18.43 | 30,263 | -0.07(-0.35%) |
Mar 22, 2017 | 18.40 | 18.50 | 18.33 | 18.49 | 133,278 | +0.03(+0.17%) |
Mar 21, 2017 | 19.00 | 19.00 | 18.44 | 18.46 | 53,863 | -0.41(-2.17%) |
Mar 20, 2017 | 18.96 | 18.97 | 18.83 | 18.87 | 37,412 | -0.11(-0.58%) |
Mar 17, 2017 | 18.91 | 19.07 | 18.87 | 18.98 | 53,330 | +0.04(+0.21%) |
Mar 16, 2017 | 18.79 | 18.99 | 18.76 | 18.94 | 35,756 | +0.14(+0.74%) |
Mar 15, 2017 | 18.45 | 18.80 | 18.42 | 18.80 | 42,158 | +0.28(+1.51%) |
Mar 14, 2017 | 18.39 | 18.60 | 18.39 | 18.52 | 63,405 | +0.23(+1.26%) |
Mar 13, 2017 | 18.33 | 18.36 | 18.28 | 18.29 | 33,509 | +0.10(+0.55%) |
Mar 10, 2017 | 18.19 | 18.19 | 18.08 | 18.19 | 56,438 | +0.25(+1.37%) |
Mar 09, 2017 | 17.91 | 17.96 | 17.87 | 17.95 | 45,750 | +0.02(+0.14%) |
Mar 08, 2017 | 18.04 | 18.04 | 17.92 | 17.92 | 44,057 | +0.08(+0.42%) |
Mar 07, 2017 | 17.95 | 17.95 | 17.84 | 17.84 | 34,892 | -0.14(-0.78%) |
Mar 06, 2017 | 18.02 | 18.04 | 17.87 | 17.98 | 26,331 | -0.28(-1.53%) |
Mar 03, 2017 | 18.18 | 18.30 | 18.08 | 18.27 | 33,997 | +0.04(+0.22%) |
Mar 02, 2017 | 18.17 | 18.27 | 18.17 | 18.23 | 49,976 | -0.11(-0.60%) |
Mar 01, 2017 | 18.10 | 18.36 | 18.08 | 18.34 | 73,349 | +0.55(+3.06%) |
Feb 28, 2017 | 17.72 | 17.86 | 17.72 | 17.79 | 34,915 | -0.25(-1.36%) |
Feb 27, 2017 | 17.94 | 18.07 | 17.94 | 18.04 | 35,879 | +0.11(+0.64%) |
Feb 24, 2017 | 17.82 | 17.92 | 17.78 | 17.92 | 53,159 | -0.48(-2.64%) |
Feb 23, 2017 | 18.49 | 18.53 | 18.38 | 18.41 | 63,936 | +0.14(+0.79%) |
Feb 22, 2017 | 18.22 | 18.30 | 18.18 | 18.26 | 24,127 | +0.01(+0.05%) |
Feb 21, 2017 | 18.05 | 18.25 | 18.05 | 18.25 | 163,327 | +0.22(+1.22%) |
Feb 17, 2017 | 18.03 | 18.03 | 18.03 | 0 | -0.12(-0.66%) | |
Feb 16, 2017 | 18.21 | 18.25 | 18.10 | 18.15 | 566,301 | +0.07(+0.39%) |
Feb 15, 2017 | 17.78 | 18.12 | 17.78 | 18.08 | 36,683 | +0.06(+0.33%) |
Feb 14, 2017 | 18.04 | 18.05 | 17.98 | 18.02 | 199,377 | -0.10(-0.55%) |
Feb 13, 2017 | 18.10 | 18.13 | 18.00 | 18.12 | 251,265 | -0.08(-0.43%) |
Feb 10, 2017 | 18.10 | 18.23 | 18.10 | 18.20 | 809,262 | +0.15(+0.82%) |
Feb 09, 2017 | 17.95 | 18.10 | 17.94 | 18.05 | 121,408 | -0.54(-2.88%) |
Feb 08, 2017 | 18.55 | 18.62 | 18.52 | 18.59 | 67,658 | -0.10(-0.52%) |
Feb 07, 2017 | 18.72 | 18.75 | 18.65 | 18.68 | 66,642 | -0.17(-0.89%) |
Feb 06, 2017 | 18.96 | 19.02 | 18.79 | 18.85 | 84,027 | -0.30(-1.57%) |
Feb 03, 2017 | 19.11 | 19.18 | 19.10 | 19.15 | 55,341 | +0.27(+1.43%) |
Feb 02, 2017 | 18.95 | 18.98 | 18.82 | 18.88 | 38,688 | +0.42(+2.28%) |
Feb 01, 2017 | 18.50 | 18.55 | 18.39 | 18.46 | 44,408 | +0.10(+0.54%) |
Jan 31, 2017 | 18.35 | 18.39 | 18.25 | 18.36 | 61,742 | +0.16(+0.88%) |
Jan 30, 2017 | 18.22 | 18.27 | 18.15 | 18.20 | 57,883 | -0.09(-0.49%) |
Jan 27, 2017 | 18.23 | 18.32 | 18.17 | 18.29 | 72,859 | +0.13(+0.72%) |
Jan 26, 2017 | 18.23 | 18.27 | 18.07 | 18.16 | 53,620 | -0.01(-0.06%) |
Jan 25, 2017 | 18.06 | 18.17 | 18.06 | 18.17 | 150,104 | +0.45(+2.54%) |
Jan 24, 2017 | 17.62 | 17.72 | 17.59 | 17.72 | 117,462 | +0.17(+0.97%) |
Jan 23, 2017 | 17.55 | 17.58 | 17.47 | 17.55 | 51,901 | -0.02(-0.13%) |
Jan 20, 2017 | 17.52 | 17.61 | 17.51 | 17.57 | 29,182 | +0.14(+0.79%) |
Jan 19, 2017 | 17.44 | 17.46 | 17.36 | 17.43 | 65,988 | -0.09(-0.49%) |
Jan 18, 2017 | 17.49 | 17.65 | 17.49 | 17.52 | 63,906 | +0.05(+0.29%) |
Jan 17, 2017 | 17.55 | 17.56 | 17.41 | 17.47 | 74,196 | -0.09(-0.51%) |
Jan 13, 2017 | 17.56 | 17.56 | 17.56 | 0 | +0.11(+0.63%) | |
Jan 12, 2017 | 17.52 | 17.53 | 17.39 | 17.45 | 47,616 | +0.02(+0.11%) |
Jan 11, 2017 | 17.20 | 17.45 | 17.18 | 17.43 | 56,315 | +0.13(+0.75%) |
Jan 10, 2017 | 17.35 | 17.43 | 17.29 | 17.30 | 79,511 | +0.11(+0.62%) |
Jan 09, 2017 | 17.13 | 17.24 | 17.12 | 17.19 | 94,373 | +0.10(+0.56%) |
Jan 06, 2017 | 17.03 | 17.13 | 17.01 | 17.10 | 67,303 | -0.09(-0.54%) |
Jan 05, 2017 | 17.15 | 17.27 | 17.12 | 17.19 | 71,155 | +0.06(+0.35%) |
Jan 04, 2017 | 17.03 | 17.14 | 17.01 | 17.13 | 85,805 | -0.01(-0.06%) |
Jan 03, 2017 | 17.33 | 17.33 | 17.07 | 17.14 | 81,450 | -0.14(-0.81%) |
Dec 30, 2016 | 17.28 | 17.28 | 17.28 | 0 | -0.08(-0.46%) | |
Dec 29, 2016 | 17.33 | 17.41 | 17.28 | 17.36 | 78,266 | +0.03(+0.17%) |
Dec 28, 2016 | 17.33 | 17.37 | 17.22 | 17.33 | 45,939 | +0.00(+0.00%) |
Dec 27, 2016 | 17.29 | 17.36 | 17.29 | 17.33 | 31,350 | +0.10(+0.58%) |
Dec 23, 2016 | 17.23 | 17.23 | 17.23 | 0 | +0.12(+0.70%) | |
Dec 22, 2016 | 17.30 | 17.30 | 17.11 | 17.11 | 45,994 | -0.19(-1.10%) |
Dec 21, 2016 | 17.29 | 17.32 | 17.25 | 17.30 | 24,264 | +0.08(+0.46%) |
Dec 20, 2016 | 17.08 | 17.27 | 17.08 | 17.22 | 40,748 | +0.06(+0.35%) |
Dec 19, 2016 | 17.15 | 17.33 | 17.15 | 17.16 | 37,864 | +0.18(+1.03%) |
Dec 16, 2016 | 17.02 | 17.13 | 16.95 | 16.98 | 26,446 | -0.05(-0.29%) |
Dec 15, 2016 | 16.74 | 17.05 | 16.71 | 17.04 | 63,316 | +0.48(+2.87%) |
Dec 14, 2016 | 16.83 | 16.84 | 16.55 | 16.56 | 69,455 | -0.39(-2.30%) |
Dec 13, 2016 | 16.91 | 17.01 | 16.86 | 16.95 | 47,891 | +0.02(+0.09%) |
Dec 12, 2016 | 16.98 | 16.98 | 16.86 | 16.93 | 61,376 | -0.12(-0.70%) |
Dec 09, 2016 | 17.20 | 17.24 | 16.99 | 17.05 | 51,211 | -0.28(-1.62%) |
Dec 08, 2016 | 17.27 | 17.39 | 17.26 | 17.34 | 33,559 | -0.12(-0.72%) |
Dec 07, 2016 | 17.14 | 17.52 | 17.14 | 17.46 | 17,028 | +0.32(+1.87%) |
Dec 06, 2016 | 17.29 | 17.42 | 17.03 | 17.14 | 40,507 | +0.17(+1.00%) |
Dec 05, 2016 | 16.66 | 17.03 | 16.61 | 16.97 | 33,777 | +0.70(+4.30%) |
Dec 02, 2016 | 16.28 | 16.43 | 16.24 | 16.27 | 57,418 | +0.06(+0.37%) |
Dec 01, 2016 | 16.57 | 16.57 | 16.16 | 16.21 | 41,172 | -0.48(-2.88%) |
Nov 30, 2016 | 16.77 | 16.79 | 16.58 | 16.69 | 46,032 | -0.28(-1.65%) |
Nov 29, 2016 | 16.88 | 17.02 | 16.85 | 16.97 | 43,122 | +0.08(+0.50%) |
Nov 28, 2016 | 16.91 | 16.94 | 16.85 | 16.89 | 81,332 | -0.08(-0.49%) |
Nov 25, 2016 | 17.04 | 17.04 | 16.91 | 16.97 | 14,766 | -0.67(-3.80%) |
Nov 23, 2016 | 17.64 | 17.64 | 17.64 | 0 | +0.21(+1.20%) | |
Nov 22, 2016 | 17.32 | 17.48 | 17.31 | 17.43 | 81,269 | +0.24(+1.40%) |
Nov 21, 2016 | 17.00 | 17.19 | 16.98 | 17.19 | 71,197 | +0.29(+1.72%) |
Nov 18, 2016 | 16.93 | 16.96 | 16.84 | 16.90 | 48,168 | +0.17(+1.02%) |
Nov 17, 2016 | 16.87 | 16.91 | 16.68 | 16.73 | 35,518 | -0.24(-1.41%) |
Nov 16, 2016 | 16.88 | 17.12 | 16.85 | 16.97 | 92,639 | +0.02(+0.09%) |
Nov 15, 2016 | 16.76 | 16.98 | 16.76 | 16.95 | 50,363 | +0.38(+2.32%) |
Nov 14, 2016 | 16.70 | 16.70 | 16.55 | 16.57 | 46,661 | -0.11(-0.66%) |
Nov 11, 2016 | 16.64 | 16.71 | 16.55 | 16.68 | 70,948 | -0.06(-0.36%) |
Nov 10, 2016 | 17.34 | 17.39 | 16.62 | 16.74 | 88,391 | -0.54(-3.13%) |
Nov 09, 2016 | 17.14 | 17.37 | 17.12 | 17.28 | 61,399 | -0.18(-1.03%) |
Nov 08, 2016 | 17.36 | 17.57 | 17.32 | 17.46 | 31,987 | +0.06(+0.34%) |
Nov 07, 2016 | 17.26 | 17.43 | 17.26 | 17.40 | 34,405 | +0.30(+1.75%) |
Nov 04, 2016 | 17.15 | 17.20 | 17.00 | 17.10 | 53,743 | -0.08(-0.47%) |
Nov 03, 2016 | 17.21 | 17.23 | 17.10 | 17.18 | 109,967 | -0.09(-0.52%) |
Nov 02, 2016 | 17.32 | 17.45 | 17.21 | 17.27 | 402,030 | -0.35(-1.99%) |
Nov 01, 2016 | 17.80 | 17.80 | 17.51 | 17.62 | 39,018 | -0.36(-2.00%) |
Oct 31, 2016 | 17.82 | 17.98 | 17.75 | 17.98 | 73,692 | +0.27(+1.52%) |
Oct 28, 2016 | 17.64 | 17.80 | 17.59 | 17.71 | 243,452 | +0.08(+0.45%) |
Oct 27, 2016 | 17.84 | 17.86 | 17.61 | 17.63 | 81,546 | +0.31(+1.82%) |
Oct 26, 2016 | 17.36 | 17.42 | 17.23 | 17.32 | 47,449 | -0.12(-0.72%) |
Oct 25, 2016 | 17.42 | 17.46 | 17.36 | 17.44 | 65,517 | -0.02(-0.14%) |
Oct 24, 2016 | 17.48 | 17.55 | 17.41 | 17.46 | 108,638 | -0.11(-0.60%) |
Oct 21, 2016 | 17.49 | 17.57 | 17.45 | 17.57 | 18,182 | +0.07(+0.40%) |
Oct 20, 2016 | 17.44 | 17.51 | 17.33 | 17.50 | 50,280 | -0.16(-0.91%) |
Oct 19, 2016 | 17.63 | 17.69 | 17.59 | 17.66 | 179,898 | +0.07(+0.43%) |
Oct 18, 2016 | 17.60 | 17.68 | 17.51 | 17.59 | 231,194 | +0.31(+1.78%) |
Oct 17, 2016 | 17.34 | 17.35 | 17.26 | 17.28 | 344,046 | -0.13(-0.76%) |
Oct 14, 2016 | 17.30 | 17.43 | 17.30 | 17.41 | 45,460 | +0.21(+1.22%) |
Oct 13, 2016 | 17.23 | 17.23 | 17.03 | 17.20 | 46,470 | -0.01(-0.06%) |
Oct 12, 2016 | 17.06 | 17.28 | 17.06 | 17.21 | 31,945 | -0.24(-1.38%) |
Oct 11, 2016 | 17.79 | 17.80 | 17.40 | 17.45 | 60,843 | -0.52(-2.89%) |
Oct 10, 2016 | 18.00 | 18.05 | 17.97 | 17.97 | 48,725 | +0.01(+0.06%) |
Oct 07, 2016 | 17.97 | 17.97 | 17.75 | 17.96 | 27,092 | -0.11(-0.64%) |
Oct 06, 2016 | 17.94 | 18.10 | 17.92 | 18.07 | 96,115 | +0.34(+1.95%) |
Oct 05, 2016 | 17.83 | 17.87 | 17.72 | 17.73 | 72,260 | +0.01(+0.06%) |
Oct 04, 2016 | 17.71 | 17.83 | 17.69 | 17.72 | 39,907 | +0.12(+0.68%) |
Oct 03, 2016 | 17.78 | 17.78 | 17.56 | 17.60 | 90,530 | -0.18(-1.01%) |
Sep 30, 2016 | 17.60 | 17.87 | 17.55 | 17.78 | 98,941 | +0.55(+3.19%) |
Sep 29, 2016 | 17.18 | 17.27 | 16.90 | 17.23 | 141,553 | -0.08(-0.46%) |
Sep 28, 2016 | 17.37 | 17.38 | 17.19 | 17.31 | 64,901 | +0.09(+0.55%) |
Sep 27, 2016 | 16.91 | 17.24 | 16.91 | 17.21 | 40,139 | +0.04(+0.26%) |
Sep 26, 2016 | 17.29 | 17.29 | 17.15 | 17.17 | 32,948 | -0.16(-0.92%) |
Sep 23, 2016 | 17.43 | 17.45 | 17.28 | 17.33 | 63,095 | -0.14(-0.77%) |
Sep 22, 2016 | 17.49 | 17.64 | 17.43 | 17.46 | 105,228 | +0.30(+1.78%) |
Sep 21, 2016 | 16.83 | 17.18 | 16.79 | 17.16 | 152,373 | +0.50(+3.00%) |
Sep 20, 2016 | 16.80 | 16.80 | 16.61 | 16.66 | 156,068 | +0.04(+0.24%) |
Sep 19, 2016 | 16.55 | 16.63 | 16.52 | 16.62 | 35,768 | +0.30(+1.81%) |
Sep 16, 2016 | 16.38 | 16.41 | 16.25 | 16.32 | 266,989 | -0.29(-1.72%) |
Sep 15, 2016 | 16.36 | 16.66 | 16.36 | 16.61 | 125,112 | +0.35(+2.15%) |
Sep 14, 2016 | 16.19 | 16.35 | 16.19 | 16.26 | 779,135 | +0.01(+0.06%) |
Sep 13, 2016 | 16.25 | 16.35 | 16.13 | 16.25 | 210,498 | +0.16(+0.96%) |
Sep 12, 2016 | 15.88 | 16.12 | 15.87 | 16.09 | 202,134 | +0.08(+0.53%) |
Sep 09, 2016 | 16.14 | 16.16 | 15.94 | 16.01 | 525,764 | -0.12(-0.77%) |
Sep 08, 2016 | 16.29 | 16.44 | 16.12 | 16.14 | 2,023,304 | -0.46(-2.80%) |
Sep 07, 2016 | 16.62 | 16.67 | 16.51 | 16.60 | 1,349,669 | +0.04(+0.21%) |
Sep 06, 2016 | 16.56 | 16.63 | 16.49 | 16.57 | 40,443 | -0.04(-0.21%) |
Sep 02, 2016 | 16.60 | 16.60 | 16.60 | 0 | -0.23(-1.37%) | |
Sep 01, 2016 | 16.71 | 16.84 | 16.71 | 16.83 | 1,616,518 | +0.04(+0.27%) |
Aug 31, 2016 | 16.97 | 16.99 | 16.72 | 16.79 | 1,064,519 | -0.12(-0.74%) |
Aug 30, 2016 | 17.00 | 17.06 | 16.86 | 16.91 | 1,106,968 | +0.06(+0.36%) |
Aug 29, 2016 | 16.82 | 16.92 | 16.74 | 16.85 | 1,150,890 | +0.05(+0.30%) |
Aug 26, 2016 | 17.04 | 17.20 | 16.73 | 16.80 | 551,206 | -0.20(-1.18%) |
Aug 25, 2016 | 17.13 | 17.20 | 17.00 | 17.00 | 230,258 | -0.23(-1.33%) |
Aug 24, 2016 | 17.26 | 17.27 | 17.15 | 17.23 | 230,342 | -0.24(-1.37%) |
Aug 23, 2016 | 17.57 | 17.64 | 17.44 | 17.47 | 66,627 | +0.01(+0.06%) |
Aug 22, 2016 | 17.38 | 17.46 | 17.36 | 17.46 | 308,976 | -0.06(-0.34%) |
Aug 19, 2016 | 17.41 | 17.52 | 17.35 | 17.52 | 241,593 | +0.26(+1.51%) |
Aug 18, 2016 | 17.11 | 17.26 | 17.09 | 17.26 | 207,948 | +0.16(+0.94%) |
Aug 17, 2016 | 17.06 | 17.15 | 16.93 | 17.10 | 150,622 | -0.21(-1.21%) |
Aug 16, 2016 | 17.31 | 17.35 | 17.23 | 17.31 | 91,498 | -0.07(-0.37%) |
Aug 15, 2016 | 17.29 | 17.38 | 17.26 | 17.38 | 180,299 | +0.23(+1.37%) |
Aug 12, 2016 | 17.15 | 17.16 | 17.04 | 17.14 | 150,120 | +0.08(+0.47%) |
Aug 11, 2016 | 17.02 | 17.12 | 17.02 | 17.06 | 97,914 | +0.32(+1.91%) |
Aug 10, 2016 | 16.84 | 16.87 | 16.67 | 16.74 | 91,551 | -0.07(-0.42%) |
Aug 09, 2016 | 16.45 | 16.88 | 16.45 | 16.81 | 70,223 | +0.65(+4.02%) |
Aug 08, 2016 | 16.09 | 16.18 | 16.09 | 16.16 | 50,215 | +0.03(+0.19%) |
Aug 05, 2016 | 15.98 | 16.15 | 15.96 | 16.13 | 70,765 | +0.11(+0.69%) |
Aug 04, 2016 | 15.90 | 16.04 | 15.90 | 16.02 | 192,004 | +0.42(+2.69%) |
Aug 03, 2016 | 15.56 | 15.64 | 15.50 | 15.60 | 384,712 | -0.12(-0.76%) |
Aug 02, 2016 | 15.90 | 15.94 | 15.60 | 15.72 | 1,396,484 | -0.70(-4.26%) |
Aug 01, 2016 | 16.50 | 16.57 | 16.35 | 16.42 | 592,414 | -0.23(-1.38%) |
Jul 29, 2016 | 16.66 | 16.69 | 16.58 | 16.65 | 816,976 | +0.03(+0.18%) |
Jul 28, 2016 | 16.53 | 16.65 | 16.49 | 16.62 | 1,331,724 | +0.09(+0.54%) |
Jul 27, 2016 | 16.29 | 16.53 | 16.29 | 16.53 | 357,198 | +0.25(+1.54%) |
Jul 26, 2016 | 15.91 | 16.28 | 15.89 | 16.28 | 128,498 | +0.56(+3.53%) |
Jul 25, 2016 | 15.79 | 15.82 | 15.64 | 15.72 | 97,565 | +0.15(+1.00%) |
Jul 22, 2016 | 15.58 | 15.62 | 15.50 | 15.57 | 146,219 | -0.03(-0.19%) |
Jul 21, 2016 | 15.66 | 15.75 | 15.57 | 15.60 | 66,985 | +0.03(+0.19%) |
Jul 20, 2016 | 15.54 | 15.60 | 15.51 | 15.57 | 141,895 | +0.27(+1.76%) |
Jul 19, 2016 | 15.23 | 15.40 | 15.19 | 15.30 | 141,471 | -0.00(-0.03%) |
Jul 18, 2016 | 15.32 | 15.38 | 15.27 | 15.30 | 79,105 | +0.24(+1.63%) |
Jul 15, 2016 | 15.01 | 15.07 | 14.86 | 15.06 | 166,929 | -0.08(-0.56%) |
Jul 14, 2016 | 15.07 | 15.21 | 15.07 | 15.14 | 73,382 | +0.38(+2.61%) |
Jul 13, 2016 | 14.82 | 14.85 | 14.70 | 14.76 | 208,833 | -0.28(-1.86%) |
Jul 12, 2016 | 15.03 | 15.16 | 14.99 | 15.04 | 69,903 | +0.36(+2.45%) |
Jul 11, 2016 | 14.49 | 14.73 | 14.49 | 14.68 | 98,061 | +0.55(+3.89%) |
Jul 08, 2016 | 14.16 | 13.51 | 14.13 | 95,160 | +0.62(+4.59%) | |
Jul 07, 2016 | 13.48 | 13.59 | 13.44 | 13.51 | 872,040 | -0.43(-3.08%) |
Jul 05, 2016 | 14.20 | 14.20 | 13.89 | 13.94 | 86,883 | -0.59(-4.03%) |
Jul 01, 2016 | 14.53 | 14.53 | 14.53 | 0 | +0.01(+0.03%) | |
Jun 30, 2016 | 14.35 | 14.56 | 14.30 | 14.52 | 115,321 | +0.33(+2.33%) |
Jun 29, 2016 | 14.15 | 14.27 | 14.11 | 14.19 | 181,118 | +0.13(+0.92%) |
Jun 28, 2016 | 14.04 | 14.13 | 13.92 | 14.06 | 72,950 | +0.38(+2.78%) |
Jun 27, 2016 | 13.80 | 13.87 | 13.46 | 13.68 | 160,258 | -0.63(-4.40%) |
Jun 24, 2016 | 14.32 | 14.72 | 14.26 | 14.31 | 75,195 | -1.37(-8.74%) |
Jun 23, 2016 | 15.45 | 15.74 | 15.39 | 15.68 | 92,092 | +0.47(+3.09%) |
Jun 22, 2016 | 15.15 | 15.37 | 15.12 | 15.21 | 55,501 | +0.42(+2.81%) |
Jun 21, 2016 | 14.73 | 14.88 | 14.70 | 14.79 | 66,443 | -0.07(-0.47%) |
Jun 20, 2016 | 15.00 | 15.03 | 14.87 | 14.87 | 68,587 | +0.37(+2.52%) |
Jun 17, 2016 | 14.36 | 14.51 | 14.23 | 14.50 | 87,030 | +0.44(+3.13%) |
Jun 16, 2016 | 13.74 | 14.06 | 13.64 | 14.06 | 104,960 | +0.01(+0.07%) |
Jun 15, 2016 | 14.12 | 14.18 | 14.05 | 14.05 | 99,470 | -0.06(-0.46%) |
Jun 14, 2016 | 14.11 | 14.21 | 14.00 | 14.12 | 58,877 | -0.10(-0.67%) |
Jun 13, 2016 | 14.27 | 14.48 | 14.19 | 14.21 | 162,480 | -0.54(-3.66%) |
Jun 10, 2016 | 14.92 | 14.92 | 14.67 | 14.75 | 96,069 | -0.54(-3.53%) |
Jun 09, 2016 | 15.22 | 15.33 | 15.20 | 15.29 | 56,073 | -0.09(-0.59%) |
Jun 08, 2016 | 15.37 | 15.43 | 15.32 | 15.38 | 144,506 | +0.04(+0.29%) |
Jun 07, 2016 | 15.35 | 15.38 | 15.31 | 15.34 | 93,315 | +0.22(+1.42%) |
Jun 06, 2016 | 15.04 | 15.15 | 15.04 | 15.12 | 41,586 | +0.14(+0.97%) |
Jun 03, 2016 | 14.88 | 15.00 | 14.78 | 14.97 | 49,630 | +0.21(+1.39%) |
Jun 02, 2016 | 14.76 | 14.77 | 14.65 | 14.77 | 83,296 | +0.01(+0.07%) |
Jun 01, 2016 | 14.69 | 14.81 | 14.66 | 14.76 | 138,524 | -0.18(-1.20%) |
May 31, 2016 | 15.01 | 15.04 | 14.90 | 14.94 | 120,008 | +0.03(+0.20%) |
May 27, 2016 | 14.91 | 14.91 | 14.91 | 0 | +0.17(+1.15%) | |
May 26, 2016 | 14.73 | 14.78 | 14.68 | 14.74 | 124,125 | +0.13(+0.89%) |
May 25, 2016 | 14.53 | 14.67 | 14.50 | 14.61 | 77,516 | +0.25(+1.78%) |
May 24, 2016 | 14.26 | 14.38 | 14.24 | 14.36 | 74,819 | +0.18(+1.23%) |
May 23, 2016 | 14.22 | 14.29 | 14.14 | 14.18 | 102,898 | +0.23(+1.65%) |
May 20, 2016 | 13.87 | 13.99 | 13.87 | 13.95 | 39,464 | +0.21(+1.53%) |
May 19, 2016 | 13.75 | 13.84 | 13.69 | 13.74 | 41,641 | +0.03(+0.18%) |
May 18, 2016 | 13.60 | 13.83 | 13.55 | 13.71 | 103,304 | +0.24(+1.82%) |
May 17, 2016 | 13.60 | 13.63 | 13.44 | 13.47 | 79,140 | -0.19(-1.43%) |
May 16, 2016 | 13.54 | 13.69 | 13.54 | 13.66 | 86,852 | +0.13(+1.00%) |
May 13, 2016 | 13.56 | 13.60 | 13.46 | 13.53 | 88,704 | -0.10(-0.73%) |
May 12, 2016 | 14.00 | 14.04 | 13.57 | 13.63 | 68,939 | -0.05(-0.37%) |
May 11, 2016 | 13.69 | 13.82 | 13.65 | 13.68 | 93,141 | -0.11(-0.80%) |
May 10, 2016 | 13.65 | 13.80 | 13.65 | 13.79 | 62,925 | +0.06(+0.44%) |
May 09, 2016 | 13.90 | 13.94 | 13.73 | 13.73 | 110,175 | +0.02(+0.15%) |
May 06, 2016 | 13.64 | 13.72 | 13.63 | 13.71 | 41,813 | +0.08(+0.59%) |
May 05, 2016 | 13.65 | 13.70 | 13.58 | 13.63 | 92,232 | +0.03(+0.22%) |
May 04, 2016 | 13.76 | 13.79 | 13.60 | 13.60 | 1,053,361 | -0.40(-2.86%) |
May 03, 2016 | 14.11 | 14.14 | 13.97 | 14.00 | 1,040,630 | -0.75(-5.08%) |