Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.15 | 29.54 | 28.12 | 28.58 | 140,149 | -0.36(-1.24%) |
Jun 29, 2017 | 29.15 | 29.51 | 28.39 | 28.94 | 151,996 | -0.38(-1.30%) |
Jun 28, 2017 | 28.29 | 30.20 | 28.29 | 29.32 | 408,056 | +1.12(+3.97%) |
Jun 27, 2017 | 28.03 | 28.79 | 27.30 | 28.20 | 230,038 | +0.17(+0.61%) |
Jun 26, 2017 | 27.31 | 28.28 | 26.59 | 28.03 | 180,179 | +0.91(+3.36%) |
Jun 23, 2017 | 27.63 | 27.12 | 708,037 | +0.40(+1.50%) | ||
Jun 22, 2017 | 26.74 | 26.90 | 26.23 | 26.72 | 111,611 | +0.10(+0.38%) |
Jun 21, 2017 | 27.05 | 27.72 | 26.30 | 26.62 | 190,269 | -0.37(-1.37%) |
Jun 20, 2017 | 26.64 | 28.12 | 26.40 | 26.99 | 214,203 | +0.36(+1.35%) |
Jun 19, 2017 | 26.40 | 27.05 | 26.38 | 26.63 | 207,617 | +0.31(+1.18%) |
Jun 16, 2017 | 25.05 | 26.50 | 24.80 | 26.32 | 327,405 | +1.36(+5.45%) |
Jun 15, 2017 | 24.15 | 25.73 | 24.00 | 24.96 | 473,353 | +0.55(+2.25%) |
Jun 14, 2017 | 25.17 | 25.70 | 24.16 | 24.41 | 97,781 | -0.61(-2.44%) |
Jun 13, 2017 | 25.80 | 26.61 | 24.71 | 25.02 | 498,189 | -0.67(-2.61%) |
Jun 12, 2017 | 25.25 | 26.20 | 24.78 | 25.69 | 172,565 | +0.22(+0.86%) |
Jun 09, 2017 | 25.47 | 25.70 | 25.11 | 25.47 | 187,888 | +0.31(+1.23%) |
Jun 08, 2017 | 24.83 | 25.69 | 24.40 | 25.16 | 222,085 | +0.22(+0.88%) |
Jun 07, 2017 | 25.00 | 25.70 | 24.42 | 24.94 | 183,997 | -0.28(-1.11%) |
Jun 06, 2017 | 26.42 | 26.70 | 25.01 | 25.22 | 132,129 | -1.29(-4.87%) |
Jun 05, 2017 | 26.32 | 26.99 | 26.27 | 26.51 | 129,881 | +0.01(+0.04%) |
Jun 02, 2017 | 25.57 | 26.75 | 25.57 | 26.50 | 135,783 | +0.72(+2.79%) |
Jun 01, 2017 | 24.30 | 26.95 | 24.12 | 25.78 | 587,920 | +1.45(+5.96%) |
May 31, 2017 | 23.24 | 24.66 | 22.45 | 24.33 | 373,996 | +1.02(+4.38%) |
May 30, 2017 | 23.23 | 23.76 | 22.81 | 23.31 | 108,152 | +0.08(+0.34%) |
May 26, 2017 | 22.84 | 23.45 | 22.66 | 23.23 | 79,931 | +0.23(+1.00%) |
May 25, 2017 | 23.71 | 23.71 | 22.72 | 23.00 | 101,698 | -0.72(-3.04%) |
May 24, 2017 | 23.77 | 23.97 | 23.50 | 23.72 | 92,013 | -0.08(-0.34%) |
May 23, 2017 | 23.96 | 23.97 | 23.30 | 23.80 | 78,698 | -0.08(-0.34%) |
May 22, 2017 | 24.60 | 24.69 | 23.38 | 23.88 | 129,082 | -0.77(-3.12%) |
May 19, 2017 | 24.50 | 25.15 | 22.56 | 24.65 | 283,830 | +0.50(+2.07%) |
May 18, 2017 | 23.02 | 24.47 | 22.20 | 24.15 | 148,623 | +1.26(+5.50%) |
May 17, 2017 | 22.92 | 23.48 | 22.31 | 22.89 | 164,557 | -0.25(-1.08%) |
May 16, 2017 | 23.00 | 23.58 | 21.00 | 23.14 | 203,404 | -0.03(-0.13%) |
May 15, 2017 | 23.12 | 23.44 | 22.32 | 23.17 | 138,154 | -0.06(-0.26%) |
May 12, 2017 | 21.92 | 23.71 | 21.79 | 23.23 | 227,175 | +1.35(+6.17%) |
May 11, 2017 | 21.74 | 22.00 | 21.25 | 21.88 | 499,294 | +0.03(+0.14%) |
May 10, 2017 | 21.41 | 22.46 | 21.22 | 21.85 | 186,792 | +0.17(+0.78%) |
May 09, 2017 | 20.50 | 22.74 | 19.85 | 21.68 | 533,336 | +2.32(+11.98%) |
May 08, 2017 | 19.06 | 19.60 | 18.75 | 19.36 | 256,554 | +0.33(+1.73%) |
May 05, 2017 | 19.05 | 19.15 | 18.54 | 19.03 | 106,991 | -0.12(-0.63%) |
May 04, 2017 | 18.55 | 19.18 | 18.36 | 19.15 | 35,747 | +0.66(+3.57%) |
May 03, 2017 | 18.62 | 18.92 | 18.25 | 18.49 | 40,125 | -0.41(-2.17%) |
May 02, 2017 | 19.08 | 19.56 | 18.76 | 18.90 | 58,897 | -0.21(-1.10%) |
May 01, 2017 | 18.90 | 19.18 | 18.73 | 19.11 | 37,689 | +0.26(+1.38%) |
Apr 28, 2017 | 19.10 | 19.10 | 18.38 | 18.85 | 63,305 | -0.24(-1.26%) |
Apr 27, 2017 | 18.76 | 19.30 | 18.76 | 19.09 | 35,732 | +0.05(+0.26%) |
Apr 26, 2017 | 19.10 | 19.42 | 18.87 | 19.04 | 43,834 | +0.02(+0.11%) |
Apr 25, 2017 | 19.32 | 19.88 | 18.91 | 19.02 | 103,597 | -0.05(-0.26%) |
Apr 24, 2017 | 18.58 | 19.12 | 18.58 | 19.07 | 54,292 | +0.62(+3.36%) |
Apr 21, 2017 | 18.26 | 18.55 | 17.96 | 18.45 | 23,364 | +0.26(+1.43%) |
Apr 20, 2017 | 17.99 | 18.74 | 17.87 | 18.19 | 66,808 | +0.26(+1.45%) |
Apr 19, 2017 | 17.22 | 17.96 | 17.22 | 17.93 | 38,371 | +0.82(+4.79%) |
Apr 18, 2017 | 17.45 | 17.54 | 16.90 | 17.11 | 92,628 | -0.50(-2.84%) |
Apr 17, 2017 | 17.43 | 17.66 | 17.26 | 17.61 | 65,149 | +0.26(+1.50%) |
Apr 13, 2017 | 17.04 | 17.40 | 16.98 | 17.35 | 55,865 | +0.24(+1.40%) |
Apr 12, 2017 | 18.03 | 18.03 | 16.69 | 17.11 | 139,399 | -0.84(-4.68%) |
Apr 11, 2017 | 19.09 | 19.19 | 17.75 | 17.95 | 95,977 | -1.05(-5.53%) |
Apr 10, 2017 | 19.79 | 20.00 | 19.00 | 19.00 | 146,580 | -0.86(-4.33%) |
Apr 07, 2017 | 18.75 | 19.86 | 18.42 | 19.86 | 116,060 | +1.11(+5.92%) |
Apr 06, 2017 | 18.22 | 19.11 | 18.12 | 18.75 | 87,503 | +0.51(+2.80%) |
Apr 05, 2017 | 18.05 | 18.55 | 18.01 | 18.24 | 62,628 | +0.09(+0.50%) |
Apr 04, 2017 | 18.72 | 18.72 | 18.00 | 18.15 | 28,917 | -0.58(-3.10%) |
Apr 03, 2017 | 18.95 | 19.41 | 18.34 | 18.73 | 47,338 | -0.22(-1.16%) |
Mar 31, 2017 | 18.40 | 19.13 | 18.16 | 18.95 | 60,230 | +0.47(+2.54%) |
Mar 30, 2017 | 18.72 | 18.72 | 17.88 | 18.48 | 39,745 | +0.25(+1.37%) |
Mar 29, 2017 | 17.91 | 18.50 | 17.91 | 18.23 | 77,495 | +0.23(+1.28%) |
Mar 28, 2017 | 18.10 | 18.53 | 17.64 | 18.00 | 88,292 | -0.18(-0.99%) |
Mar 27, 2017 | 18.00 | 18.50 | 17.83 | 18.18 | 50,003 | +0.04(+0.22%) |
Mar 24, 2017 | 17.92 | 18.76 | 17.86 | 18.14 | 116,208 | +0.14(+0.78%) |
Mar 23, 2017 | 17.76 | 18.33 | 17.50 | 18.00 | 72,353 | +0.14(+0.78%) |
Mar 22, 2017 | 18.80 | 18.90 | 17.77 | 17.86 | 124,868 | -1.00(-5.30%) |
Mar 21, 2017 | 18.79 | 19.08 | 18.16 | 18.86 | 60,161 | +0.06(+0.32%) |
Mar 20, 2017 | 18.06 | 18.91 | 17.40 | 18.80 | 64,920 | +0.86(+4.79%) |
Mar 17, 2017 | 17.91 | 18.24 | 17.67 | 17.94 | 250,650 | -0.03(-0.17%) |
Mar 16, 2017 | 18.59 | 18.83 | 17.77 | 17.97 | 257,245 | -0.23(-1.26%) |
Mar 15, 2017 | 18.56 | 18.56 | 17.97 | 18.20 | 205,353 | -0.36(-1.94%) |
Mar 14, 2017 | 19.90 | 19.90 | 18.22 | 18.56 | 104,784 | -1.43(-7.15%) |
Mar 13, 2017 | 20.80 | 20.80 | 19.60 | 19.99 | 141,383 | -0.67(-3.24%) |
Mar 10, 2017 | 20.92 | 20.96 | 20.20 | 20.66 | 80,802 | -0.03(-0.14%) |
Mar 09, 2017 | 19.99 | 20.75 | 19.63 | 20.69 | 51,312 | +0.83(+4.18%) |
Mar 08, 2017 | 19.73 | 20.37 | 19.06 | 19.86 | 143,373 | +0.30(+1.53%) |
Mar 07, 2017 | 18.77 | 19.73 | 18.37 | 19.56 | 41,510 | +0.56(+2.95%) |
Mar 06, 2017 | 19.05 | 19.18 | 18.70 | 19.00 | 51,967 | +0.05(+0.26%) |
Mar 03, 2017 | 17.94 | 19.33 | 17.94 | 18.95 | 88,186 | +0.47(+2.54%) |
Mar 02, 2017 | 20.11 | 20.11 | 18.27 | 18.48 | 122,719 | -1.85(-9.10%) |
Mar 01, 2017 | 20.23 | 21.06 | 19.79 | 20.33 | 322,989 | +0.10(+0.49%) |
Feb 28, 2017 | 18.35 | 20.41 | 17.97 | 20.23 | 477,977 | +2.97(+17.21%) |
Feb 27, 2017 | 17.25 | 17.64 | 16.90 | 17.26 | 76,531 | +0.07(+0.41%) |
Feb 24, 2017 | 17.19 | 17.24 | 16.74 | 17.19 | 22,824 | +0.10(+0.59%) |
Feb 23, 2017 | 16.49 | 17.21 | 16.19 | 17.09 | 42,920 | +0.66(+4.02%) |
Feb 22, 2017 | 16.50 | 16.51 | 16.20 | 16.43 | 61,037 | -0.07(-0.42%) |
Feb 21, 2017 | 16.12 | 16.50 | 16.10 | 16.50 | 64,862 | +0.50(+3.12%) |
Feb 17, 2017 | 16.00 | 16.00 | 16.00 | 0 | +0.14(+0.88%) | |
Feb 16, 2017 | 15.83 | 16.20 | 15.41 | 15.86 | 136,050 | +0.10(+0.63%) |
Feb 15, 2017 | 15.36 | 15.82 | 15.30 | 15.76 | 53,389 | +0.28(+1.81%) |
Feb 14, 2017 | 15.00 | 15.64 | 14.98 | 15.48 | 56,952 | +0.35(+2.31%) |
Feb 13, 2017 | 15.72 | 15.92 | 15.05 | 15.13 | 35,596 | -0.19(-1.24%) |
Feb 10, 2017 | 15.92 | 16.18 | 15.15 | 15.32 | 46,449 | -0.58(-3.65%) |
Feb 09, 2017 | 15.75 | 16.10 | 15.66 | 15.90 | 29,783 | +0.07(+0.44%) |
Feb 08, 2017 | 15.96 | 16.07 | 15.10 | 15.83 | 48,531 | -0.17(-1.06%) |
Feb 07, 2017 | 16.04 | 16.50 | 15.92 | 16.00 | 93,482 | -0.07(-0.44%) |
Feb 06, 2017 | 16.20 | 16.20 | 15.92 | 16.07 | 102,538 | -0.01(-0.06%) |
Feb 03, 2017 | 15.92 | 16.25 | 15.65 | 16.08 | 83,929 | +0.22(+1.39%) |
Feb 02, 2017 | 15.47 | 15.98 | 15.11 | 15.86 | 40,508 | +0.25(+1.60%) |
Feb 01, 2017 | 15.26 | 15.99 | 15.10 | 15.61 | 62,899 | +0.20(+1.30%) |
Jan 31, 2017 | 14.92 | 15.50 | 14.71 | 15.41 | 88,383 | +0.49(+3.28%) |
Jan 30, 2017 | 14.84 | 15.50 | 14.37 | 14.92 | 55,426 | +0.10(+0.67%) |
Jan 27, 2017 | 15.88 | 15.88 | 14.42 | 14.82 | 210,030 | -1.06(-6.68%) |
Jan 26, 2017 | 16.00 | 16.34 | 15.75 | 15.88 | 57,347 | -0.01(-0.06%) |
Jan 25, 2017 | 16.18 | 16.47 | 15.48 | 15.89 | 94,391 | -0.21(-1.30%) |
Jan 24, 2017 | 16.08 | 16.23 | 15.19 | 16.10 | 158,701 | -0.38(-2.31%) |
Jan 23, 2017 | 16.29 | 16.66 | 16.05 | 16.48 | 26,340 | +0.14(+0.86%) |
Jan 20, 2017 | 15.43 | 16.50 | 15.42 | 16.34 | 51,944 | +0.87(+5.62%) |
Jan 19, 2017 | 15.46 | 16.10 | 15.28 | 15.47 | 92,543 | +0.12(+0.78%) |
Jan 18, 2017 | 15.25 | 15.59 | 15.00 | 15.35 | 38,954 | +0.18(+1.19%) |
Jan 17, 2017 | 15.20 | 15.50 | 15.02 | 15.17 | 73,908 | +0.00(+0.00%) |
Jan 13, 2017 | 15.17 | 15.17 | 15.17 | 0 | +0.17(+1.13%) | |
Jan 12, 2017 | 15.49 | 15.49 | 14.95 | 15.00 | 37,994 | -0.44(-2.85%) |
Jan 11, 2017 | 15.39 | 15.79 | 15.35 | 15.44 | 32,318 | -0.06(-0.39%) |
Jan 10, 2017 | 15.64 | 15.78 | 15.25 | 15.50 | 35,347 | +0.04(+0.26%) |
Jan 09, 2017 | 15.43 | 15.80 | 15.24 | 15.46 | 29,068 | +0.06(+0.39%) |
Jan 06, 2017 | 16.06 | 16.42 | 15.18 | 15.40 | 71,798 | -0.49(-3.08%) |
Jan 05, 2017 | 16.00 | 16.30 | 15.80 | 15.89 | 70,915 | -0.11(-0.69%) |
Jan 04, 2017 | 15.73 | 16.20 | 15.73 | 16.00 | 46,431 | +0.30(+1.91%) |
Jan 03, 2017 | 16.28 | 16.56 | 15.41 | 15.70 | 25,975 | -0.71(-4.33%) |
Dec 30, 2016 | 16.41 | 16.41 | 16.41 | 0 | -0.06(-0.36%) | |
Dec 29, 2016 | 16.32 | 16.72 | 16.12 | 16.47 | 19,822 | +0.22(+1.35%) |
Dec 28, 2016 | 16.10 | 16.74 | 16.00 | 16.25 | 34,651 | +0.05(+0.31%) |
Dec 27, 2016 | 16.34 | 16.68 | 15.85 | 16.20 | 38,515 | -0.11(-0.67%) |
Dec 23, 2016 | 16.31 | 16.31 | 16.31 | 0 | +0.31(+1.94%) | |
Dec 22, 2016 | 15.84 | 16.11 | 15.84 | 16.00 | 13,160 | +0.18(+1.14%) |
Dec 21, 2016 | 16.20 | 16.46 | 15.75 | 15.82 | 27,399 | -0.18(-1.12%) |
Dec 20, 2016 | 16.02 | 16.35 | 15.50 | 16.00 | 50,621 | -0.07(-0.44%) |
Dec 19, 2016 | 15.71 | 16.68 | 15.59 | 16.07 | 62,269 | +0.34(+2.16%) |
Dec 16, 2016 | 15.89 | 15.96 | 15.40 | 15.73 | 98,685 | -0.04(-0.25%) |
Dec 15, 2016 | 16.01 | 16.09 | 15.62 | 15.77 | 77,857 | -0.06(-0.38%) |
Dec 14, 2016 | 15.55 | 16.40 | 15.55 | 15.83 | 34,838 | -0.15(-0.94%) |
Dec 13, 2016 | 15.29 | 16.26 | 15.29 | 15.98 | 17,310 | +0.67(+4.38%) |
Dec 12, 2016 | 15.40 | 15.77 | 15.05 | 15.31 | 23,132 | +0.03(+0.20%) |
Dec 09, 2016 | 15.33 | 16.00 | 14.98 | 15.28 | 31,646 | -0.49(-3.11%) |
Dec 08, 2016 | 15.65 | 15.94 | 15.28 | 15.77 | 18,224 | +0.59(+3.89%) |
Dec 07, 2016 | 15.67 | 15.73 | 14.94 | 15.18 | 67,117 | +0.07(+0.46%) |
Dec 06, 2016 | 15.03 | 15.71 | 14.92 | 15.11 | 43,409 | +0.21(+1.41%) |
Dec 05, 2016 | 15.65 | 16.00 | 14.70 | 14.90 | 60,109 | -0.17(-1.13%) |
Dec 02, 2016 | 15.85 | 16.20 | 14.90 | 15.07 | 36,849 | -0.91(-5.69%) |
Dec 01, 2016 | 16.30 | 17.75 | 15.75 | 15.98 | 28,611 | -0.35(-2.14%) |
Nov 30, 2016 | 16.07 | 16.99 | 16.04 | 16.33 | 25,140 | -0.08(-0.49%) |
Nov 29, 2016 | 16.02 | 16.79 | 15.67 | 16.41 | 23,187 | +0.18(+1.11%) |
Nov 28, 2016 | 16.82 | 16.86 | 16.01 | 16.23 | 20,308 | -0.47(-2.81%) |
Nov 25, 2016 | 17.07 | 17.07 | 16.56 | 16.70 | 17,204 | -0.28(-1.65%) |
Nov 23, 2016 | 16.98 | 16.98 | 16.98 | 0 | -1.13(-6.24%) | |
Nov 22, 2016 | 18.40 | 18.68 | 17.75 | 18.11 | 21,293 | -0.23(-1.25%) |
Nov 21, 2016 | 18.90 | 18.90 | 18.10 | 18.34 | 16,554 | -0.11(-0.60%) |
Nov 18, 2016 | 18.64 | 19.23 | 18.21 | 18.45 | 26,473 | -0.36(-1.91%) |
Nov 17, 2016 | 18.47 | 19.00 | 17.46 | 18.81 | 16,591 | +0.81(+4.50%) |
Nov 16, 2016 | 17.40 | 18.14 | 16.15 | 18.00 | 39,950 | +0.46(+2.62%) |
Nov 15, 2016 | 17.30 | 17.65 | 17.00 | 17.54 | 20,847 | +0.19(+1.10%) |
Nov 14, 2016 | 18.62 | 18.62 | 17.28 | 17.35 | 18,338 | -1.14(-6.17%) |
Nov 11, 2016 | 19.25 | 19.25 | 18.37 | 18.49 | 51,088 | +0.21(+1.15%) |
Nov 10, 2016 | 17.95 | 18.59 | 17.33 | 18.28 | 34,393 | +1.10(+6.40%) |
Nov 09, 2016 | 17.35 | 17.35 | 15.71 | 17.18 | 41,306 | +0.14(+0.82%) |
Nov 08, 2016 | 17.50 | 17.53 | 16.83 | 17.04 | 43,739 | -0.53(-3.02%) |
Nov 07, 2016 | 17.49 | 18.20 | 17.47 | 17.57 | 25,039 | +0.22(+1.27%) |
Nov 04, 2016 | 17.04 | 17.70 | 17.04 | 17.35 | 17,127 | +0.49(+2.91%) |
Nov 03, 2016 | 17.71 | 17.79 | 16.74 | 16.86 | 24,474 | -0.71(-4.04%) |
Nov 02, 2016 | 18.25 | 18.25 | 17.04 | 17.57 | 26,326 | +0.23(+1.33%) |
Nov 01, 2016 | 17.74 | 17.85 | 17.13 | 17.34 | 23,858 | -0.43(-2.39%) |
Oct 31, 2016 | 17.54 | 17.88 | 17.27 | 17.77 | 26,283 | +0.25(+1.40%) |
Oct 28, 2016 | 17.64 | 18.87 | 17.00 | 17.52 | 47,040 | +0.02(+0.11%) |
Oct 27, 2016 | 18.93 | 19.03 | 17.24 | 17.50 | 39,303 | -1.21(-6.47%) |
Oct 26, 2016 | 19.70 | 19.70 | 18.65 | 18.71 | 8,961 | -0.79(-4.05%) |
Oct 25, 2016 | 19.44 | 19.70 | 19.36 | 19.50 | 17,331 | +0.17(+0.88%) |
Oct 24, 2016 | 18.81 | 19.57 | 18.30 | 19.33 | 32,487 | +0.50(+2.66%) |
Oct 21, 2016 | 18.85 | 19.14 | 18.18 | 18.83 | 17,524 | -0.16(-0.84%) |
Oct 20, 2016 | 19.11 | 19.16 | 18.48 | 18.99 | 16,137 | -0.20(-1.04%) |
Oct 19, 2016 | 19.02 | 19.34 | 18.95 | 19.19 | 19,705 | +0.16(+0.84%) |
Oct 18, 2016 | 19.33 | 19.33 | 18.34 | 19.03 | 30,016 | -0.09(-0.47%) |
Oct 17, 2016 | 18.61 | 19.39 | 18.57 | 19.12 | 31,836 | +0.82(+4.48%) |
Oct 14, 2016 | 19.46 | 19.46 | 18.00 | 18.30 | 38,322 | -0.73(-3.84%) |
Oct 13, 2016 | 18.33 | 19.18 | 18.32 | 19.03 | 27,126 | +0.58(+3.14%) |
Oct 12, 2016 | 18.92 | 18.92 | 18.04 | 18.45 | 19,086 | -0.57(-3.00%) |
Oct 11, 2016 | 19.29 | 19.29 | 17.62 | 19.02 | 67,392 | -0.57(-2.91%) |
Oct 10, 2016 | 19.83 | 20.14 | 19.42 | 19.59 | 25,330 | -0.28(-1.41%) |
Oct 07, 2016 | 18.91 | 20.25 | 18.65 | 19.87 | 87,487 | +1.03(+5.47%) |
Oct 06, 2016 | 18.95 | 19.00 | 18.65 | 18.84 | 18,003 | -0.19(-1.00%) |
Oct 05, 2016 | 18.35 | 19.59 | 18.11 | 19.03 | 33,194 | +0.89(+4.91%) |
Oct 04, 2016 | 18.67 | 18.67 | 18.07 | 18.14 | 24,972 | -0.31(-1.68%) |
Oct 03, 2016 | 19.00 | 19.00 | 17.99 | 18.45 | 74,251 | -0.25(-1.34%) |
Sep 30, 2016 | 17.50 | 19.64 | 17.50 | 18.70 | 452,097 | +1.20(+6.86%) |
Sep 29, 2016 | 19.24 | 19.40 | 17.26 | 17.50 | 125,999 | -1.64(-8.57%) |
Sep 28, 2016 | 19.07 | 19.50 | 18.58 | 19.14 | 179,016 | +0.20(+1.06%) |
Sep 27, 2016 | 20.09 | 20.97 | 18.64 | 18.94 | 86,220 | -1.01(-5.06%) |
Sep 26, 2016 | 20.17 | 22.29 | 19.75 | 19.95 | 233,846 | -0.23(-1.14%) |
Sep 23, 2016 | 19.60 | 20.55 | 19.02 | 20.18 | 107,396 | +0.98(+5.10%) |
Sep 22, 2016 | 19.09 | 19.59 | 18.08 | 19.20 | 67,726 | +0.04(+0.21%) |
Sep 21, 2016 | 19.39 | 19.39 | 18.76 | 19.16 | 68,441 | -0.09(-0.47%) |
Sep 20, 2016 | 17.80 | 19.29 | 17.80 | 19.25 | 89,807 | +1.27(+7.06%) |
Sep 19, 2016 | 19.72 | 21.20 | 17.48 | 17.98 | 155,144 | -1.54(-7.89%) |
Sep 16, 2016 | 18.90 | 20.05 | 18.74 | 19.52 | 255,001 | +0.86(+4.61%) |
Sep 15, 2016 | 18.25 | 19.26 | 17.65 | 18.66 | 107,450 | +0.56(+3.09%) |
Sep 14, 2016 | 16.36 | 18.39 | 16.00 | 18.10 | 247,818 | +1.55(+9.37%) |
Sep 13, 2016 | 15.62 | 16.98 | 15.50 | 16.55 | 119,320 | +0.89(+5.68%) |
Sep 12, 2016 | 15.91 | 15.91 | 15.42 | 15.66 | 46,969 | -0.29(-1.82%) |
Sep 09, 2016 | 16.20 | 16.20 | 15.75 | 15.95 | 43,435 | -0.15(-0.93%) |
Sep 08, 2016 | 16.33 | 16.33 | 15.76 | 16.10 | 73,803 | +0.24(+1.51%) |
Sep 07, 2016 | 15.65 | 16.26 | 15.60 | 15.86 | 189,534 | +0.79(+5.21%) |
Sep 06, 2016 | 14.75 | 15.44 | 14.52 | 15.07 | 67,674 | +0.21(+1.38%) |
Sep 02, 2016 | 15.39 | 14.87 | 14.87 | 14.87 | 113,800 | -0.15(-1.00%) |
Sep 01, 2016 | 14.52 | 15.41 | 14.39 | 15.02 | 138,048 | +0.49(+3.39%) |
Aug 31, 2016 | 13.36 | 14.85 | 13.36 | 14.53 | 61,593 | +0.82(+5.96%) |
Aug 30, 2016 | 13.70 | 13.79 | 13.50 | 13.71 | 17,634 | -0.06(-0.44%) |
Aug 29, 2016 | 13.75 | 13.94 | 13.50 | 13.77 | 37,115 | +0.20(+1.47%) |
Aug 26, 2016 | 13.60 | 13.80 | 13.29 | 13.57 | 24,502 | -0.03(-0.22%) |
Aug 25, 2016 | 13.83 | 13.83 | 13.35 | 13.60 | 23,825 | +0.01(+0.07%) |
Aug 24, 2016 | 13.17 | 13.87 | 13.13 | 13.59 | 63,677 | +0.39(+2.95%) |
Aug 23, 2016 | 12.90 | 13.44 | 12.90 | 13.20 | 41,991 | +0.35(+2.72%) |
Aug 22, 2016 | 13.05 | 13.06 | 12.70 | 12.85 | 55,701 | -0.38(-2.87%) |
Aug 19, 2016 | 13.44 | 13.44 | 13.01 | 13.23 | 24,513 | -0.02(-0.15%) |
Aug 18, 2016 | 13.44 | 13.50 | 13.06 | 13.25 | 34,561 | -0.20(-1.49%) |
Aug 17, 2016 | 13.64 | 13.70 | 12.72 | 13.45 | 41,464 | -0.19(-1.39%) |
Aug 16, 2016 | 13.41 | 14.50 | 12.17 | 13.64 | 95,577 | -0.03(-0.22%) |
Aug 15, 2016 | 14.02 | 14.14 | 13.31 | 13.67 | 75,611 | -0.21(-1.51%) |
Aug 12, 2016 | 14.20 | 14.20 | 13.50 | 13.88 | 59,058 | -0.12(-0.86%) |
Aug 11, 2016 | 14.00 | 14.18 | 13.50 | 14.00 | 25,117 | -0.09(-0.64%) |
Aug 10, 2016 | 13.93 | 14.10 | 13.35 | 14.09 | 51,905 | +0.00(+0.00%) |
Aug 09, 2016 | 13.93 | 14.22 | 13.27 | 14.09 | 23,440 | +0.27(+1.95%) |
Aug 08, 2016 | 14.50 | 14.85 | 13.22 | 13.82 | 44,311 | -0.26(-1.85%) |
Aug 05, 2016 | 13.20 | 14.52 | 13.20 | 14.08 | 84,287 | +0.55(+4.07%) |
Aug 04, 2016 | 13.85 | 13.85 | 12.80 | 13.53 | 108,393 | -0.12(-0.88%) |
Aug 03, 2016 | 13.20 | 13.75 | 13.20 | 13.65 | 80,071 | +0.49(+3.72%) |
Aug 02, 2016 | 11.88 | 13.20 | 11.88 | 13.16 | 105,448 | +1.09(+9.03%) |
Aug 01, 2016 | 11.60 | 12.07 | 11.02 | 12.07 | 112,757 | +0.81(+7.19%) |
Jul 29, 2016 | 11.00 | 11.91 | 10.26 | 11.26 | 232,697 | +0.18(+1.62%) |