Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.91 | 20.91 | 20.39 | 20.61 | 443,381 | +0.17(+0.84%) |
Feb 27, 2017 | 20.22 | 20.54 | 20.19 | 20.44 | 311,880 | +0.15(+0.72%) |
Feb 24, 2017 | 20.25 | 20.33 | 20.02 | 20.29 | 307,154 | -0.06(-0.30%) |
Feb 23, 2017 | 20.80 | 20.88 | 20.32 | 20.35 | 332,332 | -0.39(-1.88%) |
Feb 22, 2017 | 20.95 | 21.12 | 20.64 | 20.74 | 654,010 | -0.20(-0.97%) |
Feb 21, 2017 | 21.00 | 21.16 | 20.87 | 20.94 | 432,887 | +0.09(+0.45%) |
Feb 17, 2017 | 20.85 | 20.85 | 20.85 | 0 | -0.23(-1.09%) | |
Feb 16, 2017 | 21.48 | 21.77 | 20.94 | 21.08 | 779,165 | -0.43(-2.01%) |
Feb 15, 2017 | 21.41 | 21.55 | 20.93 | 21.51 | 1,141,227 | -0.25(-1.13%) |
Feb 14, 2017 | 21.19 | 22.04 | 20.83 | 21.76 | 1,809,104 | +1.74(+8.69%) |
Feb 13, 2017 | 19.76 | 20.19 | 19.76 | 20.02 | 572,063 | +0.29(+1.46%) |
Feb 10, 2017 | 19.50 | 19.75 | 19.36 | 19.73 | 418,509 | +0.41(+2.11%) |
Feb 09, 2017 | 18.93 | 19.40 | 18.77 | 19.32 | 420,668 | +0.38(+2.02%) |
Feb 08, 2017 | 18.99 | 18.99 | 18.65 | 18.94 | 280,654 | -0.06(-0.31%) |
Feb 07, 2017 | 19.26 | 19.26 | 18.96 | 19.00 | 217,148 | -0.14(-0.71%) |
Feb 06, 2017 | 19.30 | 19.36 | 18.92 | 19.14 | 217,080 | -0.20(-1.01%) |
Feb 03, 2017 | 19.33 | 19.44 | 19.22 | 19.33 | 278,784 | +0.24(+1.24%) |
Feb 02, 2017 | 19.03 | 19.26 | 18.85 | 19.09 | 333,014 | +0.10(+0.54%) |
Feb 01, 2017 | 19.02 | 19.38 | 18.98 | 18.99 | 280,304 | +0.08(+0.40%) |
Jan 31, 2017 | 18.92 | 19.09 | 18.56 | 18.92 | 326,954 | -0.06(-0.31%) |
Jan 30, 2017 | 18.96 | 19.07 | 18.69 | 18.98 | 236,113 | -0.10(-0.53%) |
Jan 27, 2017 | 19.26 | 19.26 | 18.89 | 19.08 | 156,145 | -0.16(-0.84%) |
Jan 26, 2017 | 19.31 | 19.47 | 19.06 | 19.24 | 320,436 | -0.02(-0.09%) |
Jan 25, 2017 | 19.15 | 19.41 | 19.09 | 19.26 | 262,378 | +0.31(+1.66%) |
Jan 24, 2017 | 18.59 | 19.22 | 18.59 | 18.94 | 345,096 | +0.36(+1.92%) |
Jan 23, 2017 | 18.42 | 18.59 | 18.32 | 18.59 | 180,791 | +0.18(+0.97%) |
Jan 20, 2017 | 18.27 | 18.46 | 18.18 | 18.41 | 133,684 | +0.20(+1.07%) |
Jan 19, 2017 | 18.43 | 18.48 | 18.12 | 18.21 | 188,151 | -0.19(-1.01%) |
Jan 18, 2017 | 18.34 | 18.59 | 18.22 | 18.40 | 290,849 | +0.11(+0.60%) |
Jan 17, 2017 | 18.79 | 18.79 | 18.27 | 18.29 | 240,887 | -0.57(-3.01%) |
Jan 13, 2017 | 18.86 | 18.86 | 18.86 | 0 | +0.05(+0.27%) | |
Jan 12, 2017 | 18.93 | 18.93 | 18.52 | 18.81 | 424,689 | -0.11(-0.58%) |
Jan 11, 2017 | 18.67 | 19.03 | 18.65 | 18.92 | 396,182 | +0.27(+1.46%) |
Jan 10, 2017 | 18.17 | 18.66 | 18.17 | 18.65 | 330,307 | +0.59(+3.24%) |
Jan 09, 2017 | 18.32 | 18.39 | 18.01 | 18.06 | 208,855 | -0.25(-1.34%) |
Jan 06, 2017 | 18.65 | 18.71 | 18.31 | 18.31 | 239,056 | -0.29(-1.55%) |
Jan 05, 2017 | 18.51 | 18.87 | 18.37 | 18.59 | 210,657 | +0.09(+0.50%) |
Jan 04, 2017 | 17.92 | 18.59 | 17.92 | 18.50 | 471,842 | +0.59(+3.32%) |
Jan 03, 2017 | 17.87 | 18.01 | 17.57 | 17.91 | 379,071 | +0.22(+1.25%) |
Dec 30, 2016 | 17.69 | 17.69 | 17.69 | 0 | -0.14(-0.81%) | |
Dec 29, 2016 | 17.64 | 18.35 | 17.64 | 17.83 | 269,888 | +0.16(+0.91%) |
Dec 28, 2016 | 18.15 | 18.20 | 17.59 | 17.67 | 306,931 | -0.47(-2.57%) |
Dec 27, 2016 | 18.23 | 18.36 | 18.09 | 18.14 | 201,407 | -0.01(-0.05%) |
Dec 23, 2016 | 18.14 | 18.14 | 18.14 | 0 | +0.08(+0.47%) | |
Dec 22, 2016 | 18.64 | 18.67 | 18.00 | 18.06 | 274,654 | -0.61(-3.27%) |
Dec 21, 2016 | 18.32 | 18.88 | 18.26 | 18.67 | 445,768 | +0.35(+1.90%) |
Dec 20, 2016 | 18.04 | 18.55 | 17.97 | 18.32 | 351,941 | +0.37(+2.08%) |
Dec 19, 2016 | 17.83 | 17.97 | 17.39 | 17.95 | 484,102 | +0.05(+0.28%) |
Dec 16, 2016 | 17.83 | 18.11 | 17.69 | 17.90 | 546,177 | +0.18(+1.01%) |
Dec 15, 2016 | 17.86 | 18.09 | 17.67 | 17.72 | 458,750 | -0.10(-0.57%) |
Dec 14, 2016 | 18.33 | 18.53 | 17.81 | 17.82 | 411,301 | -0.54(-2.96%) |
Dec 13, 2016 | 18.37 | 18.59 | 18.19 | 18.37 | 284,325 | -0.01(-0.05%) |
Dec 12, 2016 | 18.70 | 18.70 | 18.12 | 18.37 | 299,538 | -0.35(-1.86%) |
Dec 09, 2016 | 18.99 | 19.04 | 18.55 | 18.72 | 231,328 | -0.25(-1.30%) |
Dec 08, 2016 | 18.62 | 19.07 | 18.50 | 18.97 | 445,441 | +0.36(+1.91%) |
Dec 07, 2016 | 18.41 | 18.65 | 18.41 | 18.61 | 197,488 | +0.14(+0.73%) |
Dec 06, 2016 | 18.46 | 18.50 | 18.03 | 18.48 | 258,400 | +0.02(+0.09%) |
Dec 05, 2016 | 18.42 | 18.67 | 18.40 | 18.46 | 419,351 | +0.31(+1.68%) |
Dec 02, 2016 | 18.27 | 18.50 | 18.05 | 18.15 | 206,523 | -0.20(-1.06%) |
Dec 01, 2016 | 18.34 | 18.63 | 18.21 | 18.35 | 205,328 | +0.13(+0.70%) |
Nov 30, 2016 | 18.61 | 18.72 | 18.21 | 18.22 | 352,626 | -0.17(-0.92%) |
Nov 29, 2016 | 18.59 | 18.77 | 18.34 | 18.39 | 231,524 | -0.29(-1.54%) |
Nov 28, 2016 | 18.96 | 19.04 | 18.49 | 18.68 | 335,690 | -0.34(-1.78%) |
Nov 25, 2016 | 19.09 | 19.15 | 18.88 | 19.02 | 116,331 | +0.00(+0.00%) |
Nov 23, 2016 | 19.02 | 19.02 | 19.02 | 0 | -0.04(-0.22%) | |
Nov 22, 2016 | 19.08 | 19.13 | 18.82 | 19.06 | 282,737 | +0.09(+0.49%) |
Nov 21, 2016 | 18.89 | 19.07 | 18.78 | 18.97 | 222,103 | +0.26(+1.39%) |
Nov 18, 2016 | 19.09 | 19.09 | 18.62 | 18.71 | 431,219 | -0.37(-1.93%) |
Nov 17, 2016 | 19.11 | 19.27 | 19.01 | 19.08 | 245,018 | -0.03(-0.18%) |
Nov 16, 2016 | 19.15 | 19.28 | 18.97 | 19.11 | 283,221 | -0.04(-0.22%) |
Nov 15, 2016 | 18.98 | 19.22 | 18.78 | 19.15 | 286,221 | +0.18(+0.97%) |
Nov 14, 2016 | 18.87 | 19.15 | 18.84 | 18.97 | 351,681 | +0.24(+1.30%) |
Nov 11, 2016 | 17.91 | 18.79 | 17.90 | 18.73 | 565,060 | +0.83(+4.64%) |
Nov 10, 2016 | 18.00 | 18.10 | 17.61 | 17.89 | 476,022 | +0.04(+0.23%) |
Nov 09, 2016 | 17.28 | 18.02 | 17.28 | 17.85 | 443,830 | +0.55(+3.15%) |
Nov 08, 2016 | 17.23 | 17.42 | 17.01 | 17.31 | 195,386 | +0.01(+0.05%) |
Nov 07, 2016 | 17.53 | 17.57 | 17.19 | 17.30 | 335,136 | +0.22(+1.28%) |
Nov 04, 2016 | 16.76 | 17.33 | 16.76 | 17.08 | 346,011 | +0.29(+1.75%) |
Nov 03, 2016 | 16.66 | 16.85 | 16.58 | 16.79 | 327,165 | +0.23(+1.42%) |
Nov 02, 2016 | 16.32 | 16.79 | 16.13 | 16.55 | 638,164 | +0.73(+4.61%) |
Nov 01, 2016 | 16.79 | 17.07 | 15.31 | 15.82 | 1,676,683 | -1.41(-8.17%) |
Oct 31, 2016 | 17.38 | 17.48 | 17.14 | 17.23 | 424,085 | -0.08(-0.44%) |
Oct 28, 2016 | 17.29 | 17.46 | 17.19 | 17.31 | 128,898 | +0.02(+0.10%) |
Oct 27, 2016 | 17.43 | 17.58 | 17.25 | 17.29 | 240,785 | -0.04(-0.24%) |
Oct 26, 2016 | 17.00 | 17.41 | 16.99 | 17.33 | 251,375 | +0.23(+1.37%) |
Oct 25, 2016 | 17.22 | 17.23 | 16.91 | 17.10 | 187,307 | -0.14(-0.83%) |
Oct 24, 2016 | 17.22 | 17.71 | 17.19 | 17.24 | 349,557 | +0.13(+0.74%) |
Oct 21, 2016 | 16.75 | 17.16 | 16.75 | 17.11 | 401,147 | +0.13(+0.79%) |
Oct 20, 2016 | 17.01 | 17.15 | 16.90 | 16.98 | 223,023 | -0.07(-0.39%) |
Oct 19, 2016 | 16.58 | 17.19 | 16.55 | 17.05 | 338,692 | +0.51(+3.09%) |
Oct 18, 2016 | 16.59 | 16.59 | 16.23 | 16.54 | 349,668 | +0.20(+1.23%) |
Oct 17, 2016 | 16.33 | 16.48 | 16.18 | 16.34 | 296,631 | +0.00(+0.00%) |
Oct 14, 2016 | 16.65 | 16.87 | 16.30 | 16.34 | 254,468 | -0.14(-0.86%) |
Oct 13, 2016 | 16.75 | 16.75 | 16.30 | 16.48 | 573,777 | -0.42(-2.48%) |
Oct 12, 2016 | 17.00 | 17.11 | 16.84 | 16.90 | 227,105 | -0.07(-0.40%) |
Oct 11, 2016 | 17.33 | 17.44 | 16.77 | 16.96 | 572,644 | -0.49(-2.79%) |
Oct 10, 2016 | 17.22 | 17.58 | 17.19 | 17.45 | 310,039 | +0.31(+1.81%) |
Oct 07, 2016 | 17.03 | 17.20 | 16.87 | 17.14 | 417,542 | +0.08(+0.49%) |
Oct 06, 2016 | 16.88 | 17.07 | 16.66 | 17.06 | 376,495 | +0.17(+0.99%) |
Oct 05, 2016 | 16.80 | 17.00 | 16.68 | 16.89 | 340,511 | +0.23(+1.36%) |
Oct 04, 2016 | 16.72 | 17.00 | 16.54 | 16.66 | 423,165 | +0.03(+0.15%) |
Oct 03, 2016 | 16.64 | 16.66 | 16.44 | 16.64 | 256,902 | -0.02(-0.10%) |
Sep 30, 2016 | 16.62 | 16.82 | 16.46 | 16.65 | 596,969 | +0.23(+1.43%) |
Sep 29, 2016 | 16.97 | 17.02 | 16.25 | 16.42 | 763,329 | -0.55(-3.26%) |
Sep 28, 2016 | 16.50 | 16.98 | 16.46 | 16.97 | 505,077 | +0.51(+3.11%) |
Sep 27, 2016 | 16.59 | 16.90 | 16.34 | 16.46 | 640,104 | -0.18(-1.11%) |
Sep 26, 2016 | 16.39 | 16.70 | 16.22 | 16.65 | 738,730 | +0.09(+0.56%) |
Sep 23, 2016 | 16.58 | 16.70 | 16.48 | 16.55 | 233,789 | -0.08(-0.45%) |
Sep 22, 2016 | 16.50 | 16.79 | 16.50 | 16.63 | 225,086 | +0.29(+1.80%) |
Sep 21, 2016 | 16.16 | 16.34 | 16.05 | 16.34 | 341,788 | +0.29(+1.78%) |
Sep 20, 2016 | 16.23 | 16.26 | 15.95 | 16.05 | 585,735 | -0.07(-0.42%) |
Sep 19, 2016 | 16.34 | 16.49 | 16.01 | 16.12 | 558,190 | -0.08(-0.52%) |
Sep 16, 2016 | 17.06 | 17.07 | 16.10 | 16.20 | 1,134,105 | -0.98(-5.71%) |
Sep 15, 2016 | 17.19 | 17.41 | 17.11 | 17.18 | 314,730 | -0.01(-0.05%) |
Sep 14, 2016 | 17.38 | 17.43 | 17.06 | 17.19 | 461,254 | -0.15(-0.87%) |
Sep 13, 2016 | 17.54 | 17.70 | 17.15 | 17.34 | 584,503 | -0.39(-2.22%) |
Sep 12, 2016 | 17.34 | 17.74 | 17.22 | 17.74 | 274,556 | +0.26(+1.49%) |
Sep 09, 2016 | 18.16 | 18.16 | 17.47 | 17.48 | 461,385 | -0.89(-4.84%) |
Sep 08, 2016 | 18.26 | 18.45 | 18.23 | 18.36 | 366,455 | -0.03(-0.14%) |
Sep 07, 2016 | 17.82 | 18.39 | 17.79 | 18.39 | 480,485 | +0.49(+2.72%) |
Sep 06, 2016 | 18.26 | 18.26 | 17.79 | 17.90 | 358,161 | -0.29(-1.61%) |
Sep 02, 2016 | 18.32 | 18.20 | 18.20 | 18.20 | 279,766 | +0.02(+0.09%) |
Sep 01, 2016 | 18.19 | 18.38 | 17.97 | 18.18 | 466,554 | +0.03(+0.14%) |
Aug 31, 2016 | 18.05 | 18.18 | 17.83 | 18.15 | 348,015 | +0.09(+0.51%) |
Aug 30, 2016 | 17.89 | 18.10 | 17.89 | 18.06 | 167,324 | +0.18(+0.98%) |
Aug 29, 2016 | 17.74 | 17.94 | 17.63 | 17.89 | 329,307 | +0.24(+1.38%) |
Aug 26, 2016 | 17.76 | 17.97 | 17.51 | 17.64 | 318,323 | -0.03(-0.19%) |
Aug 25, 2016 | 17.83 | 17.88 | 17.49 | 17.68 | 255,613 | -0.23(-1.26%) |
Aug 24, 2016 | 18.09 | 18.19 | 17.80 | 17.90 | 379,574 | -0.16(-0.88%) |
Aug 23, 2016 | 18.10 | 18.24 | 17.99 | 18.06 | 353,564 | +0.13(+0.74%) |
Aug 22, 2016 | 18.00 | 18.03 | 17.75 | 17.93 | 294,871 | -0.10(-0.55%) |
Aug 19, 2016 | 17.38 | 18.12 | 17.38 | 18.03 | 652,392 | +0.61(+3.52%) |
Aug 18, 2016 | 17.31 | 17.45 | 17.25 | 17.42 | 243,750 | +0.17(+0.96%) |
Aug 17, 2016 | 16.81 | 17.27 | 16.78 | 17.25 | 265,078 | +0.42(+2.51%) |
Aug 16, 2016 | 16.86 | 16.98 | 16.71 | 16.83 | 256,699 | -0.07(-0.44%) |
Aug 15, 2016 | 16.82 | 17.03 | 16.77 | 16.90 | 423,399 | +0.10(+0.59%) |
Aug 12, 2016 | 16.94 | 17.05 | 16.72 | 16.80 | 448,809 | -0.22(-1.27%) |
Aug 11, 2016 | 17.51 | 17.59 | 17.02 | 17.02 | 371,014 | -0.41(-2.33%) |
Aug 10, 2016 | 17.42 | 17.54 | 17.33 | 17.42 | 293,485 | +0.03(+0.19%) |
Aug 09, 2016 | 17.62 | 17.81 | 17.37 | 17.39 | 390,696 | -0.24(-1.36%) |
Aug 08, 2016 | 17.63 | 17.84 | 17.47 | 17.63 | 373,496 | -0.02(-0.09%) |
Aug 05, 2016 | 17.71 | 17.91 | 17.24 | 17.65 | 444,567 | -0.29(-1.62%) |
Aug 04, 2016 | 17.85 | 19.03 | 17.85 | 17.94 | 448,060 | -0.48(-2.61%) |
Aug 03, 2016 | 17.89 | 18.44 | 17.89 | 18.42 | 359,162 | +0.47(+2.63%) |
Aug 02, 2016 | 18.35 | 18.40 | 17.88 | 17.95 | 340,624 | -0.35(-1.90%) |
Aug 01, 2016 | 18.43 | 18.61 | 18.24 | 18.29 | 220,968 | -0.13(-0.72%) |
Jul 29, 2016 | 18.36 | 18.49 | 18.22 | 18.43 | 231,423 | +0.07(+0.36%) |
Jul 28, 2016 | 18.28 | 18.41 | 18.12 | 18.36 | 201,062 | +0.03(+0.18%) |
Jul 27, 2016 | 18.39 | 18.46 | 18.10 | 18.33 | 217,381 | +0.08(+0.45%) |
Jul 26, 2016 | 18.14 | 18.39 | 17.91 | 18.25 | 165,552 | +0.16(+0.87%) |
Jul 25, 2016 | 18.09 | 18.29 | 18.02 | 18.09 | 282,343 | +0.00(+0.00%) |
Jul 22, 2016 | 18.27 | 18.31 | 18.06 | 18.09 | 224,519 | -0.18(-1.00%) |
Jul 21, 2016 | 18.44 | 18.65 | 18.15 | 18.27 | 395,493 | -0.21(-1.12%) |
Jul 20, 2016 | 18.38 | 18.73 | 18.27 | 18.48 | 237,070 | +0.15(+0.81%) |
Jul 19, 2016 | 18.39 | 18.45 | 18.15 | 18.33 | 251,777 | -0.12(-0.63%) |
Jul 18, 2016 | 18.23 | 18.46 | 18.14 | 18.44 | 306,942 | +0.22(+1.23%) |
Jul 15, 2016 | 18.25 | 18.39 | 18.05 | 18.22 | 236,977 | +0.07(+0.37%) |
Jul 14, 2016 | 18.17 | 18.32 | 18.01 | 18.15 | 224,293 | +0.22(+1.25%) |
Jul 13, 2016 | 17.89 | 18.01 | 17.75 | 17.93 | 266,043 | +0.12(+0.65%) |
Jul 12, 2016 | 17.52 | 17.91 | 17.48 | 17.81 | 390,958 | +0.50(+2.87%) |
Jul 11, 2016 | 16.96 | 17.56 | 16.96 | 17.32 | 613,744 | +0.51(+3.06%) |
Jul 08, 2016 | 16.36 | 16.84 | 16.11 | 16.80 | 454,463 | +0.70(+4.33%) |
Jul 07, 2016 | 15.95 | 16.16 | 15.85 | 16.11 | 493,640 | +0.17(+1.04%) |
Jul 06, 2016 | 15.62 | 16.08 | 15.39 | 15.94 | 440,081 | +0.22(+1.43%) |
Jul 05, 2016 | 16.20 | 16.20 | 15.52 | 15.72 | 516,173 | -0.57(-3.51%) |
Jul 01, 2016 | 16.25 | 16.29 | 16.29 | 16.29 | 593,259 | +0.07(+0.41%) |
Jun 30, 2016 | 16.14 | 16.22 | 15.93 | 16.22 | 661,659 | +0.08(+0.51%) |
Jun 29, 2016 | 15.75 | 16.20 | 15.67 | 16.14 | 1,272,722 | +0.51(+3.29%) |
Jun 28, 2016 | 16.06 | 16.10 | 15.61 | 15.62 | 917,629 | -0.10(-0.63%) |
Jun 27, 2016 | 16.34 | 16.40 | 15.67 | 15.72 | 747,517 | -0.91(-5.48%) |
Jun 24, 2016 | 16.90 | 17.26 | 16.40 | 16.64 | 2,254,115 | -1.29(-7.17%) |
Jun 23, 2016 | 17.81 | 18.05 | 17.69 | 17.92 | 445,234 | +0.51(+2.95%) |
Jun 22, 2016 | 17.42 | 17.71 | 17.37 | 17.41 | 257,778 | +0.01(+0.05%) |
Jun 21, 2016 | 17.58 | 17.58 | 17.21 | 17.40 | 240,859 | -0.17(-0.94%) |
Jun 20, 2016 | 17.23 | 17.68 | 17.18 | 17.56 | 432,944 | +0.66(+3.93%) |
Jun 17, 2016 | 17.08 | 17.39 | 16.88 | 16.90 | 672,813 | -0.13(-0.78%) |
Jun 16, 2016 | 16.86 | 17.09 | 16.64 | 17.03 | 560,285 | +0.04(+0.24%) |
Jun 15, 2016 | 16.88 | 17.41 | 16.76 | 16.99 | 452,008 | +0.16(+0.94%) |
Jun 14, 2016 | 16.75 | 16.89 | 16.53 | 16.84 | 641,902 | -0.01(-0.05%) |
Jun 13, 2016 | 17.02 | 17.16 | 16.69 | 16.84 | 483,340 | -0.27(-1.60%) |
Jun 10, 2016 | 17.58 | 18.07 | 17.04 | 17.12 | 375,708 | -0.73(-4.09%) |
Jun 09, 2016 | 18.04 | 18.14 | 17.81 | 17.85 | 215,823 | -0.27(-1.51%) |
Jun 08, 2016 | 17.94 | 18.21 | 17.92 | 18.12 | 210,967 | +0.23(+1.30%) |
Jun 07, 2016 | 17.75 | 18.01 | 17.71 | 17.89 | 202,771 | +0.15(+0.84%) |
Jun 06, 2016 | 17.18 | 17.76 | 17.16 | 17.74 | 261,438 | +0.56(+3.28%) |
Jun 03, 2016 | 17.24 | 17.29 | 16.80 | 17.18 | 295,609 | -0.10(-0.58%) |
Jun 02, 2016 | 17.21 | 17.36 | 17.03 | 17.27 | 426,898 | -0.03(-0.19%) |
Jun 01, 2016 | 17.41 | 17.48 | 17.07 | 17.31 | 322,517 | -0.22(-1.28%) |
May 31, 2016 | 17.65 | 17.72 | 17.39 | 17.53 | 329,881 | +0.00(+0.00%) |
May 27, 2016 | 17.55 | 17.53 | 17.53 | 17.53 | 233,445 | -0.04(-0.24%) |
May 26, 2016 | 17.79 | 18.09 | 17.32 | 17.57 | 403,417 | -0.18(-1.03%) |
May 25, 2016 | 17.68 | 17.96 | 17.64 | 17.76 | 388,366 | +0.12(+0.70%) |
May 24, 2016 | 17.01 | 17.73 | 16.98 | 17.63 | 420,049 | +0.74(+4.37%) |
May 23, 2016 | 17.06 | 17.43 | 16.89 | 16.89 | 259,589 | -0.21(-1.25%) |
May 20, 2016 | 16.85 | 17.40 | 16.85 | 17.11 | 347,319 | +0.37(+2.21%) |
May 19, 2016 | 16.76 | 17.03 | 16.49 | 16.74 | 325,480 | -0.11(-0.68%) |
May 18, 2016 | 16.75 | 17.23 | 16.70 | 16.85 | 279,458 | -0.01(-0.05%) |
May 17, 2016 | 16.78 | 17.23 | 16.71 | 16.86 | 297,105 | +0.04(+0.24%) |
May 16, 2016 | 16.71 | 17.13 | 16.59 | 16.82 | 455,458 | +0.20(+1.23%) |
May 13, 2016 | 16.90 | 17.04 | 16.53 | 16.62 | 344,840 | -0.35(-2.08%) |
May 12, 2016 | 17.94 | 17.99 | 16.88 | 16.97 | 592,473 | -0.84(-4.74%) |
May 11, 2016 | 17.81 | 18.14 | 17.71 | 17.81 | 382,464 | +0.01(+0.05%) |
May 10, 2016 | 17.77 | 18.03 | 17.63 | 17.80 | 391,724 | +0.13(+0.74%) |
May 09, 2016 | 18.02 | 18.17 | 17.49 | 17.67 | 496,237 | -0.39(-2.18%) |
May 06, 2016 | 17.08 | 18.09 | 17.02 | 18.07 | 601,831 | +1.04(+6.12%) |
May 05, 2016 | 16.96 | 17.39 | 16.64 | 17.03 | 596,180 | -0.25(-1.47%) |
May 04, 2016 | 16.95 | 17.69 | 16.30 | 17.28 | 884,605 | -0.38(-2.14%) |
May 03, 2016 | 17.76 | 18.01 | 17.44 | 17.66 | 377,238 | -0.33(-1.82%) |
May 02, 2016 | 17.83 | 18.12 | 17.74 | 17.99 | 219,614 | +0.19(+1.06%) |
Apr 29, 2016 | 18.12 | 18.29 | 17.72 | 17.80 | 411,975 | -0.40(-2.21%) |
Apr 28, 2016 | 18.47 | 18.57 | 18.13 | 18.20 | 243,074 | -0.41(-2.20%) |
Apr 27, 2016 | 18.42 | 18.65 | 18.25 | 18.61 | 342,003 | +0.22(+1.20%) |
Apr 26, 2016 | 18.13 | 18.53 | 18.13 | 18.39 | 316,281 | +0.35(+1.96%) |
Apr 25, 2016 | 18.17 | 18.31 | 17.83 | 18.03 | 284,365 | -0.21(-1.17%) |
Apr 22, 2016 | 18.08 | 18.35 | 18.08 | 18.25 | 304,137 | +0.25(+1.37%) |
Apr 21, 2016 | 18.22 | 18.33 | 17.96 | 18.00 | 221,917 | -0.22(-1.21%) |
Apr 20, 2016 | 18.31 | 18.37 | 18.14 | 18.22 | 199,133 | -0.09(-0.49%) |
Apr 19, 2016 | 18.34 | 18.45 | 18.12 | 18.31 | 236,569 | +0.11(+0.63%) |
Apr 18, 2016 | 17.98 | 18.40 | 17.88 | 18.20 | 240,157 | +0.22(+1.23%) |
Apr 15, 2016 | 17.85 | 18.12 | 17.57 | 17.98 | 462,930 | -0.17(-0.95%) |
Apr 14, 2016 | 18.35 | 18.41 | 17.57 | 18.15 | 525,110 | -0.50(-2.68%) |
Apr 13, 2016 | 17.85 | 18.65 | 17.85 | 18.65 | 486,645 | +0.89(+5.03%) |
Apr 12, 2016 | 17.45 | 17.89 | 17.43 | 17.76 | 449,205 | +0.26(+1.50%) |
Apr 11, 2016 | 17.35 | 17.89 | 17.35 | 17.49 | 315,306 | +0.25(+1.47%) |
Apr 08, 2016 | 17.02 | 17.35 | 16.94 | 17.24 | 363,221 | +0.43(+2.54%) |
Apr 07, 2016 | 17.26 | 17.43 | 16.64 | 16.81 | 559,027 | -0.61(-3.48%) |
Apr 06, 2016 | 17.41 | 17.54 | 17.20 | 17.42 | 354,302 | +0.01(+0.05%) |
Apr 05, 2016 | 17.51 | 17.53 | 17.18 | 17.41 | 372,634 | -0.17(-0.98%) |
Apr 04, 2016 | 17.93 | 17.99 | 17.52 | 17.58 | 436,979 | -0.38(-2.10%) |
Apr 01, 2016 | 18.03 | 18.04 | 17.58 | 17.96 | 349,382 | -0.28(-1.53%) |
Mar 31, 2016 | 18.15 | 18.36 | 18.12 | 18.24 | 316,979 | +0.09(+0.50%) |
Mar 30, 2016 | 18.23 | 18.44 | 18.03 | 18.15 | 264,657 | +0.04(+0.23%) |
Mar 29, 2016 | 17.55 | 18.13 | 17.39 | 18.11 | 334,085 | +0.53(+3.03%) |
Mar 28, 2016 | 17.59 | 17.72 | 17.34 | 17.58 | 229,999 | +0.01(+0.05%) |
Mar 24, 2016 | 17.53 | 17.57 | 17.57 | 17.57 | 272,885 | -0.14(-0.79%) |
Mar 23, 2016 | 17.75 | 17.86 | 17.57 | 17.71 | 259,829 | -0.16(-0.87%) |
Mar 22, 2016 | 17.85 | 17.98 | 17.70 | 17.86 | 240,677 | -0.17(-0.95%) |
Mar 21, 2016 | 18.17 | 18.33 | 17.94 | 18.03 | 355,395 | -0.21(-1.17%) |
Mar 18, 2016 | 17.84 | 18.27 | 17.65 | 18.25 | 1,250,817 | +0.52(+2.91%) |
Mar 17, 2016 | 17.20 | 17.82 | 17.17 | 17.73 | 372,097 | +0.48(+2.81%) |
Mar 16, 2016 | 16.81 | 17.27 | 16.68 | 17.25 | 528,903 | +0.40(+2.39%) |
Mar 15, 2016 | 17.50 | 17.50 | 16.78 | 16.85 | 520,452 | -0.84(-4.78%) |
Mar 14, 2016 | 17.59 | 17.72 | 17.32 | 17.69 | 523,582 | +0.00(+0.00%) |
Mar 11, 2016 | 17.23 | 17.73 | 17.20 | 17.69 | 345,145 | +0.57(+3.30%) |
Mar 10, 2016 | 17.68 | 17.74 | 16.80 | 17.12 | 567,880 | -0.49(-2.79%) |
Mar 09, 2016 | 17.60 | 17.82 | 17.48 | 17.62 | 375,733 | +0.08(+0.47%) |
Mar 08, 2016 | 17.56 | 17.71 | 17.17 | 17.53 | 597,616 | -0.27(-1.52%) |
Mar 07, 2016 | 17.56 | 17.83 | 17.42 | 17.80 | 455,706 | +0.16(+0.88%) |
Mar 04, 2016 | 17.51 | 17.76 | 17.39 | 17.65 | 608,769 | +0.18(+1.03%) |
Mar 03, 2016 | 17.10 | 17.49 | 16.98 | 17.47 | 661,839 | +0.39(+2.31%) |
Mar 02, 2016 | 16.71 | 17.07 | 16.61 | 17.07 | 790,068 | +0.42(+2.51%) |