Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.25 | 19.25 | 18.98 | 19.01 | 741,914 | -0.22(-1.13%) |
Apr 27, 2017 | 19.20 | 19.37 | 19.16 | 19.22 | 1,121,117 | +0.06(+0.30%) |
Apr 26, 2017 | 19.07 | 19.32 | 18.93 | 19.16 | 1,176,030 | +0.11(+0.56%) |
Apr 25, 2017 | 19.12 | 18.89 | 19.06 | 764,351 | +0.17(+0.91%) | |
Apr 24, 2017 | 19.19 | 19.22 | 18.61 | 18.89 | 1,518,535 | -0.13(-0.68%) |
Apr 21, 2017 | 18.87 | 19.08 | 18.69 | 19.02 | 981,577 | +0.12(+0.65%) |
Apr 20, 2017 | 18.99 | 19.00 | 18.81 | 18.89 | 981,451 | -0.05(-0.26%) |
Apr 19, 2017 | 18.94 | 19.07 | 18.86 | 18.94 | 805,121 | +0.04(+0.19%) |
Apr 18, 2017 | 18.91 | 19.14 | 18.83 | 18.91 | 797,119 | +0.00(+0.00%) |
Apr 17, 2017 | 18.69 | 18.93 | 18.69 | 18.91 | 735,717 | +0.29(+1.58%) |
Apr 13, 2017 | 18.81 | 18.89 | 18.59 | 18.61 | 594,068 | -0.24(-1.26%) |
Apr 12, 2017 | 18.88 | 19.05 | 18.79 | 18.85 | 896,887 | -0.02(-0.11%) |
Apr 11, 2017 | 18.62 | 18.89 | 18.56 | 18.87 | 1,874,922 | +0.28(+1.51%) |
Apr 10, 2017 | 18.48 | 18.61 | 18.23 | 18.59 | 5,282,863 | +0.11(+0.62%) |
Apr 07, 2017 | 18.33 | 18.64 | 18.30 | 18.48 | 744,543 | +0.15(+0.82%) |
Apr 06, 2017 | 18.18 | 18.37 | 18.05 | 18.33 | 649,763 | +0.14(+0.79%) |
Apr 05, 2017 | 18.30 | 18.36 | 18.18 | 18.18 | 859,353 | -0.12(-0.67%) |
Apr 04, 2017 | 18.05 | 18.42 | 17.95 | 18.30 | 2,282,404 | +0.22(+1.23%) |
Apr 03, 2017 | 17.96 | 18.08 | 17.83 | 18.08 | 675,776 | +0.12(+0.68%) |
Mar 31, 2017 | 17.82 | 18.01 | 17.80 | 17.96 | 1,308,711 | +0.14(+0.77%) |
Mar 30, 2017 | 17.72 | 17.84 | 17.60 | 17.82 | 871,238 | +0.11(+0.61%) |
Mar 29, 2017 | 17.62 | 17.74 | 17.59 | 17.72 | 965,845 | +0.11(+0.60%) |
Mar 28, 2017 | 17.70 | 17.72 | 17.53 | 17.61 | 1,700,336 | -0.06(-0.36%) |
Mar 27, 2017 | 17.81 | 17.86 | 17.57 | 17.68 | 1,259,975 | -0.21(-1.20%) |
Mar 24, 2017 | 17.93 | 18.01 | 17.88 | 17.89 | 898,020 | -0.01(-0.04%) |
Mar 23, 2017 | 17.70 | 18.05 | 17.60 | 17.90 | 1,179,277 | +0.20(+1.13%) |
Mar 22, 2017 | 17.67 | 17.72 | 17.45 | 17.70 | 1,386,653 | +0.03(+0.16%) |
Mar 21, 2017 | 17.76 | 17.81 | 17.63 | 17.67 | 879,936 | -0.04(-0.24%) |
Mar 20, 2017 | 17.76 | 17.79 | 17.59 | 17.71 | 801,685 | +0.00(+0.00%) |
Mar 17, 2017 | 17.59 | 17.75 | 17.52 | 17.71 | 1,726,283 | +0.15(+0.85%) |
Mar 16, 2017 | 17.60 | 17.69 | 17.50 | 17.56 | 557,055 | -0.07(-0.40%) |
Mar 15, 2017 | 17.30 | 17.72 | 17.29 | 17.63 | 832,761 | +0.39(+2.24%) |
Mar 14, 2017 | 17.32 | 17.32 | 17.13 | 17.25 | 597,678 | -0.14(-0.82%) |
Mar 13, 2017 | 17.40 | 17.58 | 17.30 | 17.39 | 837,619 | +0.00(+0.00%) |
Mar 10, 2017 | 17.65 | 17.75 | 17.28 | 17.39 | 812,039 | -0.08(-0.45%) |
Mar 09, 2017 | 17.58 | 17.79 | 17.38 | 17.47 | 1,176,879 | -0.21(-1.21%) |
Mar 08, 2017 | 18.05 | 18.14 | 17.64 | 17.68 | 958,317 | -0.46(-2.56%) |
Mar 07, 2017 | 18.17 | 18.29 | 18.10 | 18.15 | 848,516 | -0.11(-0.63%) |
Mar 06, 2017 | 18.53 | 18.53 | 18.16 | 18.26 | 1,397,621 | -0.29(-1.54%) |
Mar 03, 2017 | 18.55 | 18.68 | 18.43 | 18.55 | 2,238,872 | -0.08(-0.42%) |
Mar 02, 2017 | 18.59 | 18.75 | 18.43 | 18.63 | 1,252,849 | +0.04(+0.19%) |
Mar 01, 2017 | 18.38 | 18.72 | 18.36 | 18.59 | 2,362,612 | +0.14(+0.74%) |
Feb 28, 2017 | 18.41 | 18.50 | 18.29 | 18.45 | 2,746,736 | +0.04(+0.23%) |
Feb 27, 2017 | 18.36 | 18.57 | 18.24 | 18.41 | 1,699,208 | +0.09(+0.47%) |
Feb 24, 2017 | 17.95 | 18.34 | 17.85 | 18.33 | 1,351,649 | +0.35(+1.97%) |
Feb 23, 2017 | 17.93 | 18.00 | 17.66 | 17.97 | 1,154,708 | +0.11(+0.64%) |
Feb 22, 2017 | 17.68 | 17.89 | 17.50 | 17.86 | 1,697,568 | +0.16(+0.92%) |
Feb 21, 2017 | 17.24 | 17.71 | 17.22 | 17.69 | 1,658,077 | +0.50(+2.94%) |
Feb 17, 2017 | 17.19 | 17.19 | 17.19 | 0 | +0.07(+0.42%) | |
Feb 16, 2017 | 16.98 | 17.20 | 16.98 | 17.12 | 638,900 | +0.13(+0.75%) |
Feb 15, 2017 | 16.98 | 17.03 | 16.76 | 16.99 | 518,808 | -0.04(-0.21%) |
Feb 14, 2017 | 17.01 | 17.07 | 16.82 | 17.02 | 670,372 | -0.04(-0.25%) |
Feb 13, 2017 | 17.08 | 17.19 | 16.98 | 17.07 | 731,577 | -0.06(-0.33%) |
Feb 10, 2017 | 16.84 | 17.17 | 16.78 | 17.12 | 941,281 | +0.24(+1.43%) |
Feb 09, 2017 | 16.80 | 16.98 | 16.81 | 16.88 | 710,186 | +0.09(+0.51%) |
Feb 08, 2017 | 16.78 | 16.84 | 16.61 | 16.80 | 693,682 | +0.02(+0.13%) |
Feb 07, 2017 | 17.00 | 17.09 | 16.75 | 16.78 | 1,011,904 | -0.16(-0.97%) |
Feb 06, 2017 | 16.89 | 16.97 | 16.77 | 16.94 | 809,164 | +0.08(+0.46%) |
Feb 03, 2017 | 16.77 | 16.98 | 16.70 | 16.86 | 812,364 | +0.22(+1.33%) |
Feb 02, 2017 | 16.48 | 16.68 | 16.42 | 16.64 | 983,504 | +0.17(+1.04%) |
Feb 01, 2017 | 16.48 | 16.61 | 16.42 | 16.47 | 872,206 | +0.01(+0.09%) |
Jan 31, 2017 | 16.25 | 16.59 | 16.25 | 16.46 | 1,065,838 | +0.25(+1.54%) |
Jan 30, 2017 | 16.58 | 16.61 | 16.14 | 16.21 | 1,252,875 | -0.36(-2.15%) |
Jan 27, 2017 | 17.22 | 17.22 | 16.54 | 16.56 | 1,008,213 | -0.60(-3.49%) |
Jan 26, 2017 | 17.13 | 17.24 | 17.04 | 17.16 | 882,651 | +0.02(+0.12%) |
Jan 25, 2017 | 17.23 | 17.33 | 17.10 | 17.14 | 1,105,993 | -0.08(-0.45%) |
Jan 24, 2017 | 17.16 | 17.28 | 17.08 | 17.22 | 982,711 | +0.06(+0.37%) |
Jan 23, 2017 | 17.08 | 17.28 | 17.03 | 17.16 | 1,375,627 | +0.15(+0.87%) |
Jan 20, 2017 | 16.95 | 17.11 | 16.90 | 17.01 | 846,655 | +0.05(+0.29%) |
Jan 19, 2017 | 17.06 | 17.06 | 16.86 | 16.96 | 722,203 | -0.17(-0.99%) |
Jan 18, 2017 | 17.03 | 17.29 | 17.00 | 17.13 | 604,991 | +0.10(+0.58%) |
Jan 17, 2017 | 16.93 | 17.11 | 16.86 | 17.03 | 708,585 | +0.13(+0.75%) |
Jan 13, 2017 | 16.90 | 16.90 | 16.90 | 0 | +0.07(+0.42%) | |
Jan 12, 2017 | 16.86 | 16.87 | 16.66 | 16.83 | 1,016,110 | +0.03(+0.17%) |
Jan 11, 2017 | 16.84 | 16.95 | 16.79 | 16.80 | 1,402,574 | -0.04(-0.25%) |
Jan 10, 2017 | 16.97 | 17.01 | 16.80 | 16.84 | 1,001,845 | -0.09(-0.54%) |
Jan 09, 2017 | 17.36 | 17.37 | 16.92 | 16.94 | 1,769,318 | -0.34(-1.97%) |
Jan 06, 2017 | 17.19 | 17.35 | 17.06 | 17.28 | 1,202,717 | +0.13(+0.78%) |
Jan 05, 2017 | 17.00 | 17.23 | 16.84 | 17.14 | 1,521,439 | +0.15(+0.87%) |
Jan 04, 2017 | 16.85 | 17.05 | 16.81 | 16.99 | 2,321,510 | +0.21(+1.27%) |
Jan 03, 2017 | 16.99 | 17.03 | 16.68 | 16.78 | 994,045 | -0.11(-0.67%) |
Dec 30, 2016 | 16.89 | 16.89 | 16.89 | 0 | +0.26(+1.57%) | |
Dec 29, 2016 | 16.49 | 16.74 | 16.45 | 16.63 | 897,202 | +0.18(+1.08%) |
Dec 28, 2016 | 16.62 | 16.65 | 16.37 | 16.45 | 899,851 | -0.12(-0.70%) |
Dec 27, 2016 | 16.59 | 16.67 | 16.48 | 16.57 | 650,012 | +0.02(+0.13%) |
Dec 23, 2016 | 16.55 | 16.55 | 16.55 | 0 | +0.21(+1.29%) | |
Dec 22, 2016 | 16.35 | 16.42 | 16.18 | 16.34 | 1,894,879 | -0.06(-0.39%) |
Dec 21, 2016 | 16.64 | 16.81 | 16.39 | 16.40 | 1,400,890 | -0.29(-1.73%) |
Dec 20, 2016 | 16.59 | 16.82 | 16.54 | 16.69 | 865,394 | +0.10(+0.59%) |
Dec 19, 2016 | 16.31 | 16.61 | 16.27 | 16.59 | 1,059,529 | +0.39(+2.43%) |
Dec 16, 2016 | 16.16 | 16.41 | 16.12 | 16.20 | 3,528,894 | +0.17(+1.06%) |
Dec 15, 2016 | 16.04 | 16.20 | 15.94 | 16.03 | 1,078,623 | -0.01(-0.04%) |
Dec 14, 2016 | 16.75 | 16.77 | 16.03 | 16.04 | 1,253,647 | -0.67(-4.00%) |
Dec 13, 2016 | 16.76 | 16.78 | 16.59 | 16.70 | 1,347,476 | +0.00(+0.00%) |
Dec 12, 2016 | 16.68 | 16.80 | 16.66 | 16.70 | 1,824,765 | +0.01(+0.08%) |
Dec 09, 2016 | 16.60 | 16.77 | 16.59 | 16.69 | 1,523,918 | +0.08(+0.51%) |
Dec 08, 2016 | 16.52 | 16.77 | 16.48 | 16.61 | 1,419,365 | +0.00(+0.00%) |
Dec 07, 2016 | 16.46 | 16.73 | 16.46 | 16.61 | 1,802,305 | +0.21(+1.29%) |
Dec 06, 2016 | 16.47 | 16.61 | 16.35 | 16.39 | 1,160,172 | -0.08(-0.47%) |
Dec 05, 2016 | 16.54 | 16.60 | 16.32 | 16.47 | 809,022 | -0.02(-0.13%) |
Dec 02, 2016 | 16.39 | 16.73 | 16.39 | 16.49 | 604,037 | +0.24(+1.47%) |
Dec 01, 2016 | 16.68 | 16.70 | 16.20 | 16.25 | 1,220,392 | -0.37(-2.24%) |
Nov 30, 2016 | 16.66 | 16.81 | 16.48 | 16.63 | 1,610,366 | -0.17(-1.01%) |
Nov 29, 2016 | 16.61 | 16.95 | 16.61 | 16.80 | 675,635 | +0.18(+1.06%) |
Nov 28, 2016 | 16.60 | 16.81 | 16.57 | 16.62 | 633,370 | +0.10(+0.62%) |
Nov 25, 2016 | 16.38 | 16.63 | 16.34 | 16.52 | 254,113 | +0.19(+1.16%) |
Nov 23, 2016 | 16.33 | 16.33 | 16.33 | 0 | -0.09(-0.55%) | |
Nov 22, 2016 | 16.18 | 16.42 | 16.09 | 16.42 | 797,348 | +0.34(+2.09%) |
Nov 21, 2016 | 15.99 | 16.22 | 15.98 | 16.08 | 1,144,588 | +0.17(+1.06%) |
Nov 18, 2016 | 15.70 | 15.98 | 15.70 | 15.91 | 748,558 | +0.24(+1.52%) |
Nov 17, 2016 | 15.72 | 15.95 | 15.68 | 15.68 | 410,427 | -0.04(-0.27%) |
Nov 16, 2016 | 15.57 | 15.75 | 15.50 | 15.72 | 678,947 | +0.11(+0.72%) |
Nov 15, 2016 | 16.22 | 16.22 | 15.51 | 15.61 | 1,127,805 | -0.01(-0.04%) |
Nov 14, 2016 | 15.28 | 15.65 | 15.21 | 15.61 | 1,052,698 | +0.32(+2.06%) |
Nov 11, 2016 | 15.11 | 15.52 | 15.08 | 15.30 | 813,742 | +0.20(+1.35%) |
Nov 10, 2016 | 15.56 | 15.62 | 14.91 | 15.09 | 1,034,707 | -0.48(-3.10%) |
Nov 09, 2016 | 15.38 | 15.77 | 15.28 | 15.58 | 1,051,308 | -0.38(-2.37%) |
Nov 08, 2016 | 15.75 | 16.03 | 15.73 | 15.96 | 604,324 | +0.13(+0.84%) |
Nov 07, 2016 | 15.54 | 15.84 | 15.51 | 15.82 | 504,843 | +0.43(+2.82%) |
Nov 04, 2016 | 15.22 | 15.47 | 14.86 | 15.39 | 929,756 | +0.18(+1.20%) |
Nov 03, 2016 | 15.51 | 15.51 | 15.16 | 15.21 | 882,625 | -0.30(-1.94%) |
Nov 02, 2016 | 15.73 | 15.80 | 15.50 | 15.51 | 527,145 | -0.22(-1.43%) |
Nov 01, 2016 | 16.12 | 16.17 | 15.59 | 15.73 | 826,271 | -0.43(-2.69%) |
Oct 31, 2016 | 15.94 | 16.20 | 15.84 | 16.17 | 485,440 | +0.32(+1.99%) |
Oct 28, 2016 | 15.80 | 15.96 | 15.70 | 15.85 | 560,813 | +0.04(+0.22%) |
Oct 27, 2016 | 16.27 | 16.27 | 15.77 | 15.82 | 626,723 | -0.41(-2.52%) |
Oct 26, 2016 | 16.39 | 16.39 | 16.11 | 16.23 | 346,985 | -0.24(-1.44%) |
Oct 25, 2016 | 16.39 | 16.48 | 16.36 | 16.46 | 658,964 | +0.01(+0.09%) |
Oct 24, 2016 | 16.42 | 16.64 | 16.32 | 16.45 | 560,612 | +0.07(+0.43%) |
Oct 21, 2016 | 16.32 | 16.48 | 16.32 | 16.38 | 415,155 | -0.04(-0.25%) |
Oct 20, 2016 | 16.38 | 16.53 | 16.26 | 16.42 | 490,405 | +0.03(+0.21%) |
Oct 19, 2016 | 16.34 | 16.46 | 16.26 | 16.39 | 394,568 | +0.03(+0.17%) |
Oct 18, 2016 | 16.32 | 16.52 | 16.28 | 16.36 | 478,341 | +0.16(+0.99%) |
Oct 17, 2016 | 16.19 | 16.32 | 16.14 | 16.20 | 621,566 | +0.06(+0.35%) |
Oct 14, 2016 | 16.47 | 16.47 | 16.04 | 16.14 | 853,369 | +0.06(+0.39%) |
Oct 13, 2016 | 15.74 | 16.39 | 15.74 | 16.08 | 1,193,682 | +0.28(+1.77%) |
Oct 12, 2016 | 15.65 | 15.86 | 15.63 | 15.80 | 434,063 | +0.17(+1.12%) |
Oct 11, 2016 | 15.78 | 15.86 | 15.54 | 15.63 | 536,111 | -0.18(-1.15%) |
Oct 10, 2016 | 15.51 | 15.82 | 15.49 | 15.81 | 1,023,151 | +0.32(+2.07%) |
Oct 07, 2016 | 15.57 | 15.79 | 15.41 | 15.49 | 1,134,448 | -0.02(-0.13%) |
Oct 06, 2016 | 15.54 | 15.55 | 15.26 | 15.51 | 2,265,715 | -0.16(-1.02%) |
Oct 05, 2016 | 16.38 | 16.40 | 15.65 | 15.67 | 1,303,354 | -0.61(-3.77%) |
Oct 04, 2016 | 16.76 | 16.76 | 16.23 | 16.28 | 622,577 | -0.50(-2.95%) |
Oct 03, 2016 | 17.01 | 17.02 | 16.69 | 16.78 | 549,441 | -0.31(-1.84%) |
Sep 30, 2016 | 17.09 | 17.26 | 16.98 | 17.09 | 664,302 | +0.01(+0.04%) |
Sep 29, 2016 | 17.20 | 17.26 | 17.01 | 17.08 | 410,996 | -0.26(-1.49%) |
Sep 28, 2016 | 17.08 | 17.35 | 16.98 | 17.34 | 651,957 | +0.29(+1.70%) |
Sep 27, 2016 | 17.32 | 17.35 | 16.98 | 17.05 | 687,376 | -0.19(-1.13%) |
Sep 26, 2016 | 17.16 | 17.34 | 17.13 | 17.25 | 396,793 | +0.05(+0.28%) |
Sep 23, 2016 | 17.10 | 17.27 | 16.93 | 17.20 | 454,832 | +0.06(+0.32%) |
Sep 22, 2016 | 17.04 | 17.23 | 17.02 | 17.14 | 637,002 | +0.25(+1.48%) |
Sep 21, 2016 | 16.51 | 16.91 | 16.20 | 16.89 | 899,225 | +0.42(+2.57%) |
Sep 20, 2016 | 16.50 | 16.52 | 16.39 | 16.47 | 491,206 | +0.09(+0.55%) |
Sep 19, 2016 | 16.14 | 16.41 | 16.14 | 16.38 | 494,074 | +0.23(+1.42%) |
Sep 16, 2016 | 15.95 | 16.16 | 15.84 | 16.15 | 1,590,831 | +0.20(+1.26%) |
Sep 15, 2016 | 15.91 | 16.05 | 15.80 | 15.95 | 1,160,959 | +0.06(+0.35%) |
Sep 14, 2016 | 15.93 | 16.01 | 15.84 | 15.89 | 656,829 | +0.02(+0.13%) |
Sep 13, 2016 | 16.44 | 16.44 | 15.74 | 15.87 | 1,124,300 | -0.65(-3.91%) |
Sep 12, 2016 | 16.40 | 16.63 | 16.29 | 16.52 | 674,252 | +0.03(+0.17%) |
Sep 09, 2016 | 17.16 | 17.22 | 16.45 | 16.49 | 995,926 | -0.86(-4.96%) |
Sep 08, 2016 | 17.41 | 17.43 | 17.23 | 17.35 | 479,874 | -0.12(-0.71%) |
Sep 07, 2016 | 17.34 | 17.49 | 17.34 | 17.47 | 634,240 | +0.13(+0.76%) |
Sep 06, 2016 | 17.36 | 17.45 | 17.29 | 17.34 | 525,241 | -0.01(-0.04%) |
Sep 02, 2016 | 17.23 | 17.35 | 17.35 | 17.35 | 884,004 | +0.22(+1.26%) |
Sep 01, 2016 | 17.20 | 17.22 | 17.03 | 17.13 | 444,428 | -0.10(-0.56%) |
Aug 31, 2016 | 17.18 | 17.31 | 17.13 | 17.23 | 815,669 | -0.01(-0.08%) |
Aug 30, 2016 | 17.28 | 17.28 | 17.09 | 17.25 | 357,493 | -0.02(-0.12%) |
Aug 29, 2016 | 17.01 | 17.27 | 17.00 | 17.27 | 524,123 | +0.34(+1.99%) |
Aug 26, 2016 | 17.18 | 17.23 | 16.80 | 16.93 | 662,387 | -0.24(-1.41%) |
Aug 25, 2016 | 16.81 | 17.19 | 16.81 | 17.17 | 563,308 | +0.34(+2.01%) |
Aug 24, 2016 | 16.95 | 16.95 | 16.67 | 16.83 | 343,931 | -0.15(-0.89%) |
Aug 23, 2016 | 16.92 | 17.02 | 16.85 | 16.98 | 543,210 | +0.14(+0.86%) |
Aug 22, 2016 | 16.78 | 16.90 | 16.76 | 16.84 | 355,599 | +0.05(+0.29%) |
Aug 19, 2016 | 16.84 | 16.85 | 16.69 | 16.79 | 499,329 | -0.04(-0.25%) |
Aug 18, 2016 | 16.87 | 16.96 | 16.72 | 16.83 | 744,264 | -0.03(-0.20%) |
Aug 17, 2016 | 16.76 | 16.92 | 16.45 | 16.87 | 1,311,622 | +0.00(+0.00%) |
Aug 16, 2016 | 16.92 | 16.92 | 16.70 | 16.87 | 600,549 | -0.06(-0.37%) |
Aug 15, 2016 | 17.01 | 17.13 | 16.92 | 16.93 | 432,462 | -0.08(-0.45%) |
Aug 12, 2016 | 17.01 | 17.24 | 16.95 | 17.01 | 376,237 | +0.06(+0.33%) |
Aug 11, 2016 | 17.10 | 17.13 | 16.86 | 16.95 | 510,343 | -0.14(-0.81%) |
Aug 10, 2016 | 17.22 | 17.28 | 16.95 | 17.09 | 794,306 | -0.10(-0.56%) |
Aug 09, 2016 | 16.89 | 17.19 | 16.82 | 17.19 | 760,757 | +0.30(+1.76%) |
Aug 08, 2016 | 17.09 | 17.09 | 16.80 | 16.89 | 1,078,059 | -0.15(-0.85%) |
Aug 05, 2016 | 17.27 | 17.33 | 16.99 | 17.03 | 911,799 | -0.21(-1.20%) |
Aug 04, 2016 | 17.10 | 17.29 | 17.01 | 17.24 | 2,308,611 | +0.18(+1.05%) |
Aug 03, 2016 | 17.27 | 17.36 | 16.76 | 17.06 | 1,425,264 | -0.16(-0.92%) |
Aug 02, 2016 | 17.50 | 17.54 | 17.13 | 17.22 | 809,491 | -0.30(-1.70%) |
Aug 01, 2016 | 17.52 | 17.59 | 17.42 | 17.52 | 835,379 | -0.01(-0.08%) |
Jul 29, 2016 | 17.22 | 17.62 | 17.22 | 17.53 | 830,055 | +0.30(+1.72%) |
Jul 28, 2016 | 16.94 | 17.32 | 16.91 | 17.23 | 835,179 | +0.26(+1.55%) |
Jul 27, 2016 | 17.03 | 17.16 | 16.75 | 16.97 | 625,379 | -0.13(-0.74%) |
Jul 26, 2016 | 17.19 | 17.25 | 17.04 | 17.10 | 583,692 | -0.10(-0.60%) |
Jul 25, 2016 | 17.22 | 17.37 | 17.00 | 17.20 | 483,914 | -0.01(-0.08%) |
Jul 22, 2016 | 16.99 | 17.37 | 16.99 | 17.22 | 722,758 | +0.16(+0.93%) |
Jul 21, 2016 | 17.06 | 17.08 | 16.90 | 17.06 | 508,933 | -0.02(-0.12%) |
Jul 20, 2016 | 17.00 | 17.08 | 16.90 | 17.08 | 647,366 | +0.07(+0.40%) |
Jul 19, 2016 | 16.92 | 17.03 | 16.73 | 17.01 | 605,423 | +0.10(+0.61%) |
Jul 18, 2016 | 16.64 | 16.93 | 16.64 | 16.91 | 1,013,974 | +0.03(+0.20%) |
Jul 15, 2016 | 16.48 | 16.87 | 16.29 | 16.87 | 4,518,391 | +0.45(+2.76%) |
Jul 14, 2016 | 16.61 | 16.70 | 16.41 | 16.42 | 672,207 | -0.27(-1.61%) |
Jul 13, 2016 | 16.71 | 16.81 | 16.62 | 16.69 | 702,345 | +0.05(+0.29%) |
Jul 12, 2016 | 16.56 | 16.75 | 16.47 | 16.64 | 701,935 | +0.00(+0.00%) |
Jul 11, 2016 | 16.50 | 16.76 | 16.33 | 16.64 | 857,647 | +0.17(+1.04%) |
Jul 08, 2016 | 16.26 | 16.49 | 16.13 | 16.47 | 1,099,733 | +0.34(+2.09%) |
Jul 07, 2016 | 16.53 | 16.53 | 16.05 | 16.13 | 1,021,414 | -0.44(-2.66%) |
Jul 06, 2016 | 16.52 | 16.58 | 16.36 | 16.57 | 709,932 | +0.03(+0.21%) |
Jul 05, 2016 | 16.31 | 16.53 | 16.22 | 16.53 | 656,888 | +0.21(+1.26%) |
Jul 01, 2016 | 16.45 | 16.33 | 16.33 | 16.33 | 999,121 | -0.04(-0.25%) |
Jun 30, 2016 | 16.31 | 16.38 | 16.18 | 16.37 | 918,280 | +0.08(+0.51%) |
Jun 29, 2016 | 16.01 | 16.34 | 15.92 | 16.29 | 728,660 | +0.40(+2.51%) |
Jun 28, 2016 | 15.67 | 15.90 | 15.54 | 15.89 | 829,287 | +0.35(+2.24%) |
Jun 27, 2016 | 15.85 | 15.85 | 15.44 | 15.54 | 1,144,045 | -0.34(-2.11%) |
Jun 24, 2016 | 15.36 | 15.93 | 15.23 | 15.88 | 5,038,507 | +0.12(+0.78%) |
Jun 23, 2016 | 15.79 | 15.86 | 15.68 | 15.75 | 623,839 | +0.06(+0.39%) |
Jun 22, 2016 | 15.78 | 15.81 | 15.66 | 15.69 | 406,895 | -0.09(-0.56%) |
Jun 21, 2016 | 15.70 | 15.90 | 15.54 | 15.78 | 705,609 | +0.08(+0.52%) |
Jun 20, 2016 | 15.70 | 15.84 | 15.68 | 15.70 | 580,635 | +0.07(+0.44%) |
Jun 17, 2016 | 15.73 | 15.73 | 15.50 | 15.63 | 1,038,862 | -0.09(-0.57%) |
Jun 16, 2016 | 15.34 | 15.72 | 15.25 | 15.72 | 920,771 | +0.24(+1.55%) |
Jun 15, 2016 | 15.19 | 15.55 | 15.17 | 15.48 | 779,561 | +0.29(+1.89%) |
Jun 14, 2016 | 15.25 | 15.25 | 15.05 | 15.19 | 715,634 | -0.09(-0.58%) |
Jun 13, 2016 | 15.36 | 15.63 | 15.25 | 15.28 | 654,795 | -0.26(-1.67%) |
Jun 10, 2016 | 15.41 | 15.66 | 15.41 | 15.54 | 510,556 | +0.00(+0.00%) |
Jun 09, 2016 | 15.39 | 15.60 | 15.35 | 15.54 | 1,623,343 | +0.13(+0.84%) |
Jun 08, 2016 | 15.11 | 15.44 | 15.09 | 15.41 | 672,008 | +0.30(+1.99%) |
Jun 07, 2016 | 14.98 | 15.20 | 14.98 | 15.11 | 484,274 | +0.12(+0.82%) |
Jun 06, 2016 | 15.00 | 15.13 | 14.93 | 14.99 | 575,384 | +0.00(+0.00%) |
Jun 03, 2016 | 14.97 | 15.01 | 14.88 | 14.99 | 467,947 | +0.12(+0.78%) |
Jun 02, 2016 | 14.68 | 14.90 | 14.64 | 14.87 | 682,548 | +0.19(+1.30%) |
Jun 01, 2016 | 14.60 | 14.69 | 14.51 | 14.68 | 761,475 | +0.08(+0.51%) |
May 31, 2016 | 14.67 | 14.69 | 14.54 | 14.60 | 814,700 | -0.04(-0.28%) |
May 27, 2016 | 14.53 | 14.64 | 14.64 | 14.64 | 629,095 | +0.08(+0.52%) |
May 26, 2016 | 14.22 | 14.61 | 14.21 | 14.57 | 1,009,721 | +0.32(+2.24%) |
May 25, 2016 | 14.26 | 14.32 | 14.12 | 14.25 | 531,900 | -0.03(-0.19%) |
May 24, 2016 | 14.21 | 14.37 | 14.11 | 14.28 | 742,227 | +0.17(+1.21%) |
May 23, 2016 | 14.03 | 14.14 | 13.94 | 14.11 | 673,466 | +0.12(+0.88%) |
May 20, 2016 | 13.92 | 14.07 | 13.85 | 13.99 | 676,050 | +0.14(+1.03%) |
May 19, 2016 | 13.90 | 13.99 | 13.69 | 13.84 | 605,478 | -0.16(-1.12%) |
May 18, 2016 | 14.16 | 14.25 | 13.83 | 14.00 | 546,796 | -0.21(-1.48%) |
May 17, 2016 | 14.49 | 14.50 | 14.12 | 14.21 | 747,729 | -0.31(-2.15%) |
May 16, 2016 | 14.47 | 14.68 | 14.45 | 14.52 | 580,677 | +0.05(+0.38%) |
May 13, 2016 | 14.42 | 14.51 | 14.29 | 14.47 | 442,435 | +0.03(+0.24%) |
May 12, 2016 | 14.30 | 14.50 | 14.22 | 14.43 | 705,636 | +0.14(+0.95%) |
May 11, 2016 | 14.48 | 14.60 | 14.19 | 14.30 | 625,553 | -0.26(-1.78%) |
May 10, 2016 | 14.57 | 14.69 | 14.41 | 14.56 | 935,533 | +0.01(+0.05%) |
May 09, 2016 | 14.38 | 14.66 | 14.37 | 14.55 | 837,157 | +0.18(+1.23%) |
May 06, 2016 | 14.06 | 14.39 | 13.95 | 14.37 | 788,247 | +0.32(+2.27%) |
May 05, 2016 | 13.92 | 14.24 | 13.92 | 14.05 | 729,030 | +0.13(+0.93%) |
May 04, 2016 | 13.66 | 14.09 | 13.62 | 13.92 | 1,399,171 | +0.31(+2.30%) |
May 03, 2016 | 13.75 | 13.75 | 13.52 | 13.61 | 538,747 | -0.18(-1.33%) |