Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.98 | 27.21 | 25.59 | 26.43 | 1,431,999 | -0.38(-1.43%) |
Jul 28, 2017 | 26.46 | 26.91 | 25.93 | 26.81 | 1,497,776 | +1.21(+4.71%) |
Jul 27, 2017 | 25.12 | 26.46 | 25.07 | 25.60 | 1,050,262 | +0.37(+1.48%) |
Jul 26, 2017 | 25.02 | 25.61 | 24.88 | 25.23 | 1,012,889 | +0.58(+2.37%) |
Jul 25, 2017 | 27.03 | 27.03 | 24.62 | 24.65 | 1,656,845 | -2.14(-8.00%) |
Jul 24, 2017 | 26.03 | 27.04 | 26.00 | 26.79 | 1,812,604 | +0.61(+2.34%) |
Jul 21, 2017 | 26.26 | 26.36 | 25.42 | 26.18 | 2,008,115 | -0.45(-1.69%) |
Jul 20, 2017 | 26.31 | 26.77 | 25.64 | 26.63 | 2,912,022 | -0.26(-0.96%) |
Jul 19, 2017 | 24.59 | 26.96 | 24.58 | 26.89 | 4,239,838 | +2.47(+10.11%) |
Jul 18, 2017 | 22.68 | 24.49 | 22.68 | 24.42 | 2,116,816 | +1.74(+7.68%) |
Jul 17, 2017 | 22.03 | 23.39 | 22.03 | 22.68 | 1,581,369 | +0.56(+2.55%) |
Jul 14, 2017 | 20.99 | 22.23 | 20.99 | 22.11 | 1,220,042 | +1.23(+5.91%) |
Jul 13, 2017 | 20.76 | 21.22 | 20.59 | 20.88 | 584,045 | +0.12(+0.60%) |
Jul 12, 2017 | 20.19 | 20.92 | 20.19 | 20.75 | 880,039 | +0.76(+3.78%) |
Jul 11, 2017 | 19.87 | 20.19 | 19.67 | 20.00 | 547,637 | +0.27(+1.36%) |
Jul 10, 2017 | 19.31 | 19.94 | 19.24 | 19.73 | 491,263 | +0.42(+2.18%) |
Jul 07, 2017 | 18.95 | 19.46 | 18.76 | 19.31 | 629,911 | +0.34(+1.82%) |
Jul 06, 2017 | 19.30 | 19.82 | 18.92 | 18.96 | 802,507 | -0.51(-2.60%) |
Jul 05, 2017 | 20.26 | 20.76 | 19.35 | 19.47 | 817,317 | -0.83(-4.10%) |
Jul 03, 2017 | 19.91 | 20.81 | 19.82 | 20.30 | 816,947 | +0.40(+2.02%) |
Jun 30, 2017 | 19.75 | 20.25 | 19.19 | 19.90 | 527,764 | +0.19(+0.97%) |
Jun 29, 2017 | 19.75 | 20.01 | 19.39 | 19.71 | 1,225,076 | -0.03(-0.15%) |
Jun 28, 2017 | 19.28 | 20.09 | 19.26 | 19.74 | 1,040,016 | +0.39(+2.03%) |
Jun 27, 2017 | 19.33 | 19.84 | 19.19 | 19.35 | 670,029 | -0.03(-0.15%) |
Jun 26, 2017 | 20.00 | 20.16 | 19.01 | 19.38 | 887,295 | -0.50(-2.50%) |
Jun 23, 2017 | 19.24 | 20.09 | 19.23 | 19.87 | 971,601 | +0.49(+2.52%) |
Jun 22, 2017 | 18.38 | 20.08 | 18.37 | 19.38 | 1,714,616 | +0.82(+4.43%) |
Jun 21, 2017 | 18.10 | 18.61 | 17.92 | 18.56 | 671,319 | +0.47(+2.59%) |
Jun 20, 2017 | 17.69 | 18.34 | 17.57 | 18.09 | 754,560 | +0.17(+0.96%) |
Jun 19, 2017 | 17.67 | 18.17 | 17.61 | 17.92 | 862,990 | +0.38(+2.18%) |
Jun 16, 2017 | 16.98 | 17.61 | 16.98 | 17.54 | 753,234 | +0.53(+3.09%) |
Jun 15, 2017 | 17.23 | 17.61 | 16.94 | 17.01 | 580,804 | -0.47(-2.68%) |
Jun 14, 2017 | 17.79 | 17.87 | 17.32 | 17.48 | 647,901 | -0.26(-1.46%) |
Jun 13, 2017 | 17.40 | 17.82 | 17.40 | 17.74 | 494,228 | +0.33(+1.87%) |
Jun 12, 2017 | 16.70 | 17.75 | 16.63 | 17.41 | 1,116,285 | +0.79(+4.78%) |
Jun 09, 2017 | 17.39 | 17.88 | 16.42 | 16.62 | 1,292,805 | -0.78(-4.51%) |
Jun 08, 2017 | 17.22 | 17.43 | 16.77 | 17.40 | 679,639 | +0.17(+1.00%) |
Jun 07, 2017 | 16.94 | 17.47 | 16.87 | 17.23 | 924,391 | +0.39(+2.33%) |
Jun 06, 2017 | 16.53 | 16.94 | 16.46 | 16.84 | 919,539 | +0.37(+2.27%) |
Jun 05, 2017 | 17.42 | 17.61 | 16.36 | 16.47 | 1,894,944 | -1.50(-8.36%) |
Jun 02, 2017 | 17.56 | 18.07 | 17.03 | 17.97 | 1,421,748 | +0.42(+2.40%) |
Jun 01, 2017 | 17.44 | 18.21 | 17.28 | 17.55 | 1,121,262 | +0.46(+2.69%) |
May 31, 2017 | 18.00 | 18.30 | 16.59 | 17.09 | 1,885,500 | -0.94(-5.20%) |
May 30, 2017 | 18.38 | 18.97 | 17.88 | 18.03 | 1,656,850 | -0.18(-1.00%) |
May 26, 2017 | 19.32 | 19.99 | 17.98 | 18.21 | 4,199,369 | -2.33(-11.32%) |
May 25, 2017 | 18.47 | 21.23 | 18.47 | 20.53 | 2,414,098 | +2.07(+11.19%) |
May 24, 2017 | 18.70 | 19.02 | 18.29 | 18.47 | 1,106,841 | -0.11(-0.57%) |
May 23, 2017 | 18.47 | 18.99 | 18.18 | 18.57 | 1,085,202 | +0.39(+2.16%) |
May 22, 2017 | 18.23 | 18.47 | 17.74 | 18.18 | 1,264,508 | +0.58(+3.32%) |
May 19, 2017 | 16.55 | 17.88 | 16.48 | 17.60 | 1,732,634 | +1.09(+6.61%) |
May 18, 2017 | 16.20 | 16.55 | 15.91 | 16.50 | 411,143 | +0.26(+1.59%) |
May 17, 2017 | 16.46 | 16.46 | 16.18 | 16.25 | 461,677 | -0.37(-2.25%) |
May 16, 2017 | 16.68 | 16.71 | 16.37 | 16.62 | 345,516 | -0.08(-0.46%) |
May 15, 2017 | 16.65 | 16.95 | 16.54 | 16.70 | 394,455 | +0.15(+0.93%) |
May 12, 2017 | 16.66 | 16.70 | 16.28 | 16.54 | 337,236 | -0.10(-0.58%) |
May 11, 2017 | 16.72 | 16.85 | 16.14 | 16.64 | 438,555 | -0.22(-1.31%) |
May 10, 2017 | 16.71 | 17.13 | 16.57 | 16.86 | 435,838 | +0.19(+1.15%) |
May 09, 2017 | 16.15 | 16.70 | 16.14 | 16.67 | 505,380 | +0.57(+3.57%) |
May 08, 2017 | 16.25 | 16.25 | 16.02 | 16.09 | 172,422 | -0.10(-0.59%) |
May 05, 2017 | 15.84 | 16.30 | 15.79 | 16.19 | 471,691 | +0.53(+3.36%) |
May 04, 2017 | 16.66 | 16.66 | 15.60 | 15.66 | 929,473 | -0.93(-5.59%) |
May 03, 2017 | 16.71 | 17.32 | 16.56 | 16.59 | 439,986 | +0.11(+0.64%) |
May 02, 2017 | 16.37 | 16.58 | 16.31 | 16.49 | 285,724 | +0.12(+0.76%) |
May 01, 2017 | 16.64 | 16.94 | 16.31 | 16.36 | 353,874 | -0.23(-1.38%) |
Apr 28, 2017 | 17.03 | 17.05 | 16.17 | 16.59 | 651,696 | -0.44(-2.58%) |
Apr 27, 2017 | 16.63 | 17.08 | 16.50 | 17.03 | 830,682 | +0.52(+3.13%) |
Apr 26, 2017 | 16.28 | 16.74 | 16.26 | 16.51 | 383,163 | +0.22(+1.35%) |
Apr 25, 2017 | 16.27 | 16.57 | 16.15 | 16.29 | 220,706 | -0.17(-1.05%) |
Apr 24, 2017 | 16.30 | 16.64 | 16.06 | 16.47 | 404,993 | +0.54(+3.36%) |
Apr 21, 2017 | 15.93 | 16.18 | 15.80 | 15.93 | 412,956 | +0.01(+0.06%) |
Apr 20, 2017 | 16.38 | 16.50 | 15.91 | 15.92 | 384,644 | -0.30(-1.83%) |
Apr 19, 2017 | 16.83 | 16.84 | 16.20 | 16.22 | 359,255 | -0.55(-3.31%) |
Apr 18, 2017 | 16.38 | 16.87 | 16.31 | 16.77 | 625,440 | +0.26(+1.56%) |
Apr 17, 2017 | 16.55 | 16.82 | 16.33 | 16.51 | 359,885 | +0.01(+0.06%) |
Apr 13, 2017 | 16.23 | 16.64 | 16.21 | 16.50 | 448,546 | +0.21(+1.29%) |
Apr 12, 2017 | 16.51 | 16.64 | 16.20 | 16.29 | 638,020 | -0.21(-1.28%) |
Apr 11, 2017 | 16.43 | 16.77 | 16.06 | 16.50 | 584,315 | +0.09(+0.53%) |
Apr 10, 2017 | 15.98 | 16.60 | 15.88 | 16.42 | 727,982 | +0.45(+2.82%) |
Apr 07, 2017 | 16.01 | 16.24 | 15.95 | 15.97 | 136,996 | -0.08(-0.48%) |
Apr 06, 2017 | 15.81 | 16.18 | 15.71 | 16.05 | 230,937 | +0.24(+1.51%) |
Apr 05, 2017 | 16.15 | 16.60 | 15.69 | 15.81 | 523,272 | -0.13(-0.84%) |
Apr 04, 2017 | 15.84 | 16.24 | 15.84 | 15.94 | 274,858 | -0.07(-0.42%) |
Apr 03, 2017 | 15.94 | 16.20 | 15.75 | 16.01 | 360,005 | +0.15(+0.97%) |
Mar 31, 2017 | 15.55 | 16.20 | 15.51 | 15.85 | 246,055 | +0.30(+1.91%) |
Mar 30, 2017 | 15.58 | 15.76 | 15.44 | 15.56 | 183,809 | -0.01(-0.06%) |
Mar 29, 2017 | 15.85 | 16.18 | 15.54 | 15.57 | 368,479 | -0.42(-2.63%) |
Mar 28, 2017 | 15.85 | 16.10 | 15.64 | 15.99 | 370,909 | +0.10(+0.60%) |
Mar 27, 2017 | 15.33 | 15.98 | 15.18 | 15.89 | 387,863 | +0.40(+2.59%) |
Mar 24, 2017 | 15.21 | 15.68 | 15.19 | 15.49 | 261,536 | +0.29(+1.89%) |
Mar 23, 2017 | 15.12 | 15.36 | 14.91 | 15.20 | 299,417 | +0.10(+0.63%) |
Mar 22, 2017 | 15.17 | 15.29 | 14.67 | 15.11 | 361,940 | -0.10(-0.63%) |
Mar 21, 2017 | 15.86 | 16.02 | 14.89 | 15.20 | 820,555 | -0.65(-4.10%) |
Mar 20, 2017 | 16.20 | 16.20 | 15.44 | 15.85 | 490,990 | -0.33(-2.07%) |
Mar 17, 2017 | 16.55 | 16.82 | 16.13 | 16.19 | 808,798 | -0.52(-3.09%) |
Mar 16, 2017 | 16.55 | 16.74 | 16.38 | 16.71 | 687,650 | +0.36(+2.22%) |
Mar 15, 2017 | 15.48 | 16.35 | 15.31 | 16.34 | 605,597 | +1.01(+6.62%) |
Mar 14, 2017 | 15.13 | 15.57 | 14.94 | 15.33 | 466,337 | +0.20(+1.33%) |
Mar 13, 2017 | 14.88 | 15.16 | 14.76 | 15.13 | 290,088 | +0.31(+2.07%) |
Mar 10, 2017 | 14.51 | 14.90 | 14.30 | 14.82 | 515,078 | +0.39(+2.72%) |
Mar 09, 2017 | 14.55 | 14.93 | 14.35 | 14.43 | 446,558 | -0.21(-1.44%) |
Mar 08, 2017 | 14.81 | 15.13 | 14.59 | 14.64 | 482,581 | -0.24(-1.61%) |
Mar 07, 2017 | 14.99 | 15.08 | 14.63 | 14.88 | 656,729 | -0.08(-0.51%) |
Mar 06, 2017 | 15.70 | 15.73 | 14.79 | 14.95 | 879,519 | -0.68(-4.35%) |
Mar 03, 2017 | 16.10 | 16.26 | 15.47 | 15.63 | 560,215 | -0.46(-2.85%) |
Mar 02, 2017 | 16.04 | 16.50 | 15.93 | 16.09 | 616,978 | +0.08(+0.48%) |
Mar 01, 2017 | 16.36 | 16.73 | 15.84 | 16.02 | 586,166 | -0.13(-0.83%) |
Feb 28, 2017 | 16.88 | 16.95 | 15.74 | 16.15 | 1,008,813 | -1.02(-5.96%) |
Feb 27, 2017 | 16.12 | 17.20 | 15.66 | 17.17 | 1,650,312 | +0.77(+4.66%) |
Feb 24, 2017 | 16.38 | 16.51 | 16.17 | 16.41 | 630,490 | -0.31(-1.83%) |
Feb 23, 2017 | 16.29 | 17.03 | 16.29 | 16.72 | 552,820 | +0.47(+2.89%) |
Feb 22, 2017 | 16.78 | 17.06 | 15.88 | 16.25 | 1,071,901 | -0.53(-3.14%) |
Feb 21, 2017 | 16.29 | 17.15 | 16.25 | 16.77 | 1,276,937 | +0.73(+4.53%) |
Feb 17, 2017 | 16.05 | 16.05 | 16.05 | 0 | +0.60(+3.90%) | |
Feb 16, 2017 | 15.55 | 15.84 | 15.10 | 15.44 | 548,217 | -0.26(-1.65%) |
Feb 15, 2017 | 15.35 | 15.80 | 15.32 | 15.70 | 556,877 | +0.36(+2.37%) |
Feb 14, 2017 | 14.94 | 15.37 | 14.60 | 15.34 | 480,126 | +0.41(+2.76%) |
Feb 13, 2017 | 14.33 | 15.01 | 14.33 | 14.93 | 532,712 | +0.55(+3.86%) |
Feb 10, 2017 | 13.82 | 14.42 | 13.76 | 14.37 | 318,142 | +0.54(+3.87%) |
Feb 09, 2017 | 13.87 | 14.08 | 13.74 | 13.84 | 243,874 | -0.04(-0.28%) |
Feb 08, 2017 | 13.70 | 13.89 | 13.52 | 13.87 | 243,258 | +0.16(+1.19%) |
Feb 07, 2017 | 13.80 | 13.90 | 13.59 | 13.71 | 268,042 | -0.14(-1.04%) |
Feb 06, 2017 | 13.85 | 14.01 | 13.63 | 13.85 | 178,203 | +0.01(+0.07%) |
Feb 03, 2017 | 13.71 | 13.99 | 13.66 | 13.84 | 222,431 | +0.14(+1.05%) |
Feb 02, 2017 | 13.84 | 14.08 | 13.61 | 13.70 | 271,408 | -0.17(-1.24%) |
Feb 01, 2017 | 13.71 | 13.92 | 13.57 | 13.87 | 278,946 | +0.17(+1.26%) |
Jan 31, 2017 | 13.58 | 13.76 | 13.11 | 13.70 | 413,594 | +0.23(+1.70%) |
Jan 30, 2017 | 14.11 | 14.16 | 13.40 | 13.47 | 549,364 | -0.74(-5.18%) |
Jan 27, 2017 | 13.92 | 14.39 | 13.92 | 14.21 | 533,333 | +0.28(+1.99%) |
Jan 26, 2017 | 14.26 | 14.30 | 13.86 | 13.93 | 369,828 | -0.32(-2.22%) |
Jan 25, 2017 | 14.05 | 14.40 | 13.93 | 14.25 | 526,985 | +0.16(+1.15%) |
Jan 24, 2017 | 14.50 | 14.67 | 13.95 | 14.08 | 690,671 | -0.55(-3.73%) |
Jan 23, 2017 | 15.09 | 15.15 | 14.40 | 14.63 | 658,621 | -0.44(-2.92%) |
Jan 20, 2017 | 15.20 | 15.44 | 14.84 | 15.07 | 401,552 | -0.12(-0.82%) |
Jan 19, 2017 | 15.15 | 15.75 | 15.14 | 15.19 | 279,749 | +0.06(+0.38%) |
Jan 18, 2017 | 15.74 | 15.99 | 14.99 | 15.14 | 365,370 | -0.60(-3.83%) |
Jan 17, 2017 | 15.04 | 16.20 | 14.97 | 15.74 | 821,704 | +0.71(+4.71%) |
Jan 13, 2017 | 15.03 | 15.03 | 15.03 | 0 | +0.11(+0.77%) | |
Jan 12, 2017 | 15.11 | 15.21 | 14.71 | 14.92 | 340,293 | -0.26(-1.70%) |
Jan 11, 2017 | 15.00 | 15.44 | 14.95 | 15.17 | 444,736 | +0.20(+1.34%) |
Jan 10, 2017 | 14.89 | 15.04 | 14.79 | 14.97 | 152,842 | +0.10(+0.64%) |
Jan 09, 2017 | 14.98 | 15.17 | 14.80 | 14.88 | 215,538 | -0.16(-1.08%) |
Jan 06, 2017 | 15.01 | 15.37 | 15.00 | 15.04 | 209,773 | -0.12(-0.82%) |
Jan 05, 2017 | 15.25 | 15.59 | 15.16 | 15.17 | 267,221 | -0.06(-0.38%) |
Jan 04, 2017 | 14.96 | 15.46 | 14.95 | 15.22 | 460,783 | +0.27(+1.79%) |
Jan 03, 2017 | 14.79 | 15.16 | 14.64 | 14.95 | 281,109 | +0.38(+2.63%) |
Dec 30, 2016 | 14.57 | 14.57 | 14.57 | 0 | -0.03(-0.20%) | |
Dec 29, 2016 | 14.91 | 15.08 | 14.52 | 14.60 | 216,133 | -0.27(-1.80%) |
Dec 28, 2016 | 15.30 | 15.50 | 14.77 | 14.87 | 317,193 | -0.39(-2.57%) |
Dec 27, 2016 | 14.81 | 15.52 | 14.81 | 15.26 | 381,241 | +0.47(+3.17%) |
Dec 23, 2016 | 14.79 | 14.79 | 14.79 | 0 | -0.24(-1.59%) | |
Dec 22, 2016 | 14.78 | 15.14 | 14.76 | 15.03 | 271,317 | +0.19(+1.29%) |
Dec 21, 2016 | 15.17 | 15.17 | 14.79 | 14.84 | 287,563 | -0.22(-1.46%) |
Dec 20, 2016 | 15.10 | 15.49 | 14.90 | 15.06 | 211,129 | -0.01(-0.06%) |
Dec 19, 2016 | 15.18 | 15.36 | 14.97 | 15.07 | 406,217 | -0.04(-0.25%) |
Dec 16, 2016 | 15.22 | 15.61 | 14.94 | 15.11 | 721,383 | +0.10(+0.64%) |
Dec 15, 2016 | 14.97 | 15.21 | 14.72 | 15.01 | 426,026 | -0.02(-0.13%) |
Dec 14, 2016 | 15.51 | 15.51 | 14.99 | 15.03 | 312,020 | -0.28(-1.81%) |
Dec 13, 2016 | 15.46 | 15.56 | 15.13 | 15.31 | 328,833 | -0.05(-0.31%) |
Dec 12, 2016 | 15.27 | 15.50 | 15.16 | 15.36 | 491,013 | +0.12(+0.82%) |
Dec 09, 2016 | 15.04 | 15.72 | 15.04 | 15.23 | 483,569 | +0.22(+1.47%) |
Dec 08, 2016 | 15.31 | 15.31 | 14.72 | 15.01 | 432,072 | -0.23(-1.51%) |
Dec 07, 2016 | 14.41 | 15.67 | 14.35 | 15.24 | 961,455 | +0.91(+6.34%) |
Dec 06, 2016 | 14.37 | 14.76 | 14.11 | 14.33 | 590,453 | -0.14(-0.99%) |
Dec 05, 2016 | 13.65 | 14.57 | 13.63 | 14.48 | 813,952 | +0.81(+5.95%) |
Dec 02, 2016 | 13.67 | 13.73 | 13.31 | 13.66 | 607,669 | +0.14(+1.06%) |
Dec 01, 2016 | 13.67 | 13.78 | 13.17 | 13.52 | 472,221 | -0.01(-0.07%) |
Nov 30, 2016 | 13.30 | 13.63 | 13.25 | 13.53 | 499,694 | +0.44(+3.36%) |
Nov 29, 2016 | 13.43 | 13.43 | 12.97 | 13.09 | 296,966 | -0.23(-1.72%) |
Nov 28, 2016 | 13.55 | 13.61 | 13.16 | 13.32 | 504,552 | -0.17(-1.28%) |
Nov 25, 2016 | 13.27 | 13.73 | 13.18 | 13.49 | 580,859 | +0.64(+4.99%) |
Nov 23, 2016 | 12.85 | 12.85 | 12.85 | 0 | +0.34(+2.75%) | |
Nov 22, 2016 | 12.42 | 12.86 | 12.41 | 12.51 | 501,094 | +0.19(+1.55%) |
Nov 21, 2016 | 12.74 | 12.87 | 12.17 | 12.31 | 776,276 | -0.45(-3.52%) |
Nov 18, 2016 | 13.24 | 13.40 | 12.75 | 12.76 | 715,123 | -0.73(-5.39%) |
Nov 17, 2016 | 13.91 | 13.93 | 13.35 | 13.49 | 645,518 | -0.51(-3.62%) |
Nov 16, 2016 | 14.34 | 14.50 | 13.57 | 14.00 | 1,415,846 | +0.84(+6.40%) |
Nov 15, 2016 | 12.68 | 13.20 | 12.65 | 13.16 | 487,064 | +0.57(+4.56%) |
Nov 14, 2016 | 12.66 | 12.82 | 12.36 | 12.58 | 483,755 | -0.11(-0.90%) |
Nov 11, 2016 | 12.72 | 13.02 | 12.51 | 12.70 | 732,272 | -0.42(-3.21%) |
Nov 10, 2016 | 13.51 | 13.71 | 12.92 | 13.12 | 767,906 | -0.37(-2.77%) |
Nov 09, 2016 | 13.49 | 14.03 | 12.94 | 13.49 | 1,083,526 | -1.24(-8.44%) |
Nov 08, 2016 | 14.60 | 14.93 | 14.40 | 14.73 | 603,848 | +0.39(+2.74%) |
Nov 07, 2016 | 14.27 | 15.04 | 14.26 | 14.34 | 394,998 | +0.30(+2.11%) |
Nov 04, 2016 | 14.04 | 14.28 | 13.45 | 14.05 | 363,485 | +0.01(+0.07%) |
Nov 03, 2016 | 14.44 | 14.52 | 13.97 | 14.04 | 415,489 | -0.54(-3.68%) |
Nov 02, 2016 | 14.83 | 14.92 | 14.45 | 14.57 | 198,746 | -0.28(-1.87%) |
Nov 01, 2016 | 14.85 | 15.05 | 14.51 | 14.85 | 336,727 | +0.11(+0.71%) |
Oct 31, 2016 | 15.10 | 15.19 | 14.38 | 14.74 | 297,954 | -0.35(-2.35%) |
Oct 28, 2016 | 15.42 | 15.46 | 14.83 | 15.10 | 381,481 | -0.42(-2.71%) |
Oct 27, 2016 | 15.93 | 16.03 | 15.37 | 15.52 | 277,903 | -0.37(-2.35%) |
Oct 26, 2016 | 15.85 | 16.01 | 15.79 | 15.89 | 167,429 | +0.01(+0.06%) |
Oct 25, 2016 | 16.23 | 16.23 | 15.79 | 15.88 | 190,695 | -0.28(-1.72%) |
Oct 24, 2016 | 16.57 | 16.57 | 16.04 | 16.16 | 251,032 | -0.12(-0.76%) |
Oct 21, 2016 | 16.43 | 16.58 | 16.15 | 16.28 | 250,586 | -0.13(-0.82%) |
Oct 20, 2016 | 16.14 | 16.73 | 15.93 | 16.42 | 345,103 | +0.15(+0.94%) |
Oct 19, 2016 | 15.70 | 16.52 | 15.65 | 16.27 | 437,713 | +0.50(+3.16%) |
Oct 18, 2016 | 15.76 | 15.98 | 15.63 | 15.77 | 311,887 | +0.21(+1.35%) |
Oct 17, 2016 | 15.64 | 15.85 | 15.52 | 15.56 | 351,943 | -0.13(-0.85%) |
Oct 14, 2016 | 15.86 | 16.06 | 15.61 | 15.69 | 416,990 | -0.04(-0.24%) |
Oct 13, 2016 | 15.52 | 15.93 | 15.32 | 15.73 | 401,218 | -0.11(-0.66%) |
Oct 12, 2016 | 15.64 | 16.18 | 15.54 | 15.84 | 451,061 | +0.00(+0.00%) |
Oct 11, 2016 | 16.73 | 16.93 | 15.45 | 15.84 | 849,219 | -0.23(-1.43%) |
Oct 10, 2016 | 15.52 | 16.15 | 15.50 | 16.06 | 514,352 | +0.67(+4.35%) |
Oct 07, 2016 | 16.17 | 16.22 | 15.38 | 15.39 | 332,657 | -0.77(-4.74%) |
Oct 06, 2016 | 16.01 | 16.50 | 15.74 | 16.16 | 554,106 | +0.16(+1.02%) |
Oct 05, 2016 | 14.73 | 16.13 | 14.73 | 16.00 | 791,477 | +1.33(+9.07%) |
Oct 04, 2016 | 15.25 | 15.31 | 14.55 | 14.67 | 451,198 | -0.57(-3.77%) |
Oct 03, 2016 | 15.13 | 15.61 | 15.05 | 15.24 | 354,842 | +0.12(+0.82%) |
Sep 30, 2016 | 15.71 | 15.90 | 15.09 | 15.12 | 442,594 | -0.67(-4.24%) |
Sep 29, 2016 | 15.03 | 16.07 | 15.02 | 15.79 | 968,628 | +0.70(+4.63%) |
Sep 28, 2016 | 14.83 | 15.36 | 14.73 | 15.09 | 412,095 | +0.27(+1.81%) |
Sep 27, 2016 | 13.97 | 14.97 | 13.97 | 14.82 | 504,276 | +0.44(+3.06%) |
Sep 26, 2016 | 14.34 | 14.50 | 14.17 | 14.38 | 332,528 | -0.14(-0.99%) |
Sep 23, 2016 | 14.46 | 14.78 | 14.20 | 14.52 | 551,727 | +0.01(+0.07%) |
Sep 22, 2016 | 13.97 | 14.59 | 13.97 | 14.51 | 435,412 | +0.59(+4.26%) |
Sep 21, 2016 | 13.83 | 14.34 | 13.70 | 13.92 | 698,602 | -0.26(-1.82%) |
Sep 20, 2016 | 14.68 | 14.73 | 14.12 | 14.18 | 589,849 | -0.50(-3.39%) |
Sep 19, 2016 | 15.20 | 15.29 | 14.65 | 14.68 | 508,966 | -0.39(-2.60%) |
Sep 16, 2016 | 15.21 | 15.39 | 14.52 | 15.07 | 689,324 | -0.18(-1.19%) |
Sep 15, 2016 | 14.86 | 15.70 | 14.82 | 15.25 | 725,479 | +0.36(+2.44%) |
Sep 14, 2016 | 16.06 | 16.17 | 14.64 | 14.89 | 1,071,242 | -1.08(-6.77%) |
Sep 13, 2016 | 16.73 | 16.73 | 15.83 | 15.97 | 622,777 | -0.89(-5.28%) |
Sep 12, 2016 | 16.75 | 17.04 | 16.56 | 16.86 | 365,072 | -0.30(-1.73%) |
Sep 09, 2016 | 17.29 | 17.48 | 17.13 | 17.16 | 546,182 | -0.30(-1.70%) |
Sep 08, 2016 | 17.13 | 17.64 | 17.11 | 17.45 | 379,666 | -0.13(-0.76%) |
Sep 07, 2016 | 17.63 | 17.85 | 17.42 | 17.59 | 280,826 | -0.14(-0.81%) |
Sep 06, 2016 | 17.61 | 17.83 | 17.58 | 17.73 | 283,261 | +0.09(+0.49%) |
Sep 02, 2016 | 17.76 | 17.64 | 17.64 | 17.64 | 270,694 | -0.08(-0.43%) |
Sep 01, 2016 | 17.74 | 17.93 | 17.32 | 17.72 | 340,351 | +0.06(+0.32%) |
Aug 31, 2016 | 17.97 | 18.03 | 17.46 | 17.66 | 456,745 | -0.31(-1.70%) |
Aug 30, 2016 | 18.11 | 18.47 | 17.95 | 17.97 | 318,642 | -0.13(-0.74%) |
Aug 29, 2016 | 18.18 | 18.28 | 18.01 | 18.10 | 254,197 | -0.08(-0.42%) |
Aug 26, 2016 | 18.11 | 18.85 | 17.98 | 18.18 | 541,941 | +0.17(+0.96%) |
Aug 25, 2016 | 18.54 | 18.64 | 17.74 | 18.01 | 1,104,083 | -1.29(-6.69%) |
Aug 24, 2016 | 19.86 | 20.26 | 19.19 | 19.30 | 641,396 | -0.61(-3.08%) |
Aug 23, 2016 | 19.72 | 20.06 | 19.56 | 19.91 | 704,991 | +0.77(+4.00%) |
Aug 22, 2016 | 19.12 | 19.28 | 18.96 | 19.15 | 335,669 | +0.35(+1.88%) |
Aug 19, 2016 | 18.93 | 19.08 | 18.73 | 18.79 | 186,915 | -0.16(-0.86%) |
Aug 18, 2016 | 18.38 | 19.14 | 18.38 | 18.95 | 522,134 | +0.95(+5.26%) |
Aug 17, 2016 | 18.54 | 18.56 | 17.75 | 18.01 | 406,217 | -0.63(-3.39%) |
Aug 16, 2016 | 18.64 | 18.86 | 18.36 | 18.64 | 335,312 | +0.05(+0.26%) |
Aug 15, 2016 | 17.99 | 18.68 | 17.97 | 18.59 | 470,631 | +0.91(+5.14%) |
Aug 12, 2016 | 17.61 | 17.72 | 17.48 | 17.68 | 157,690 | +0.15(+0.87%) |
Aug 11, 2016 | 17.51 | 17.68 | 17.38 | 17.53 | 263,558 | +0.02(+0.11%) |
Aug 10, 2016 | 17.71 | 18.11 | 17.32 | 17.51 | 627,972 | -0.52(-2.87%) |
Aug 09, 2016 | 18.24 | 18.35 | 17.70 | 18.03 | 241,779 | -0.08(-0.42%) |
Aug 08, 2016 | 18.34 | 18.47 | 18.06 | 18.10 | 229,127 | -0.23(-1.25%) |
Aug 05, 2016 | 17.76 | 18.50 | 17.74 | 18.33 | 339,338 | +0.10(+0.52%) |
Aug 04, 2016 | 18.28 | 18.41 | 18.05 | 18.24 | 265,770 | +0.03(+0.16%) |
Aug 03, 2016 | 18.12 | 18.49 | 17.98 | 18.21 | 344,770 | +0.10(+0.53%) |
Aug 02, 2016 | 18.23 | 18.35 | 18.02 | 18.11 | 482,021 | -0.11(-0.63%) |