Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.35 | 18.50 | 19.35 | 25,109 | +0.55(+2.93%) | |
Jun 29, 2017 | 19.50 | 19.70 | 18.65 | 18.80 | 50,537 | -0.50(-2.59%) |
Jun 28, 2017 | 19.60 | 19.60 | 18.60 | 19.30 | 72,239 | -0.35(-1.78%) |
Jun 27, 2017 | 19.70 | 19.93 | 19.65 | 19.65 | 18,387 | -0.15(-0.76%) |
Jun 26, 2017 | 19.65 | 19.95 | 19.65 | 19.80 | 45,395 | +0.10(+0.51%) |
Jun 23, 2017 | 19.95 | 19.95 | 19.70 | 19.70 | 13,082 | -0.25(-1.25%) |
Jun 22, 2017 | 20.00 | 20.05 | 19.95 | 19.95 | 29,840 | -0.05(-0.25%) |
Jun 21, 2017 | 20.10 | 20.10 | 19.70 | 20.00 | 17,458 | -0.10(-0.50%) |
Jun 20, 2017 | 20.20 | 20.20 | 20.00 | 20.10 | 28,092 | -0.10(-0.50%) |
Jun 19, 2017 | 19.70 | 20.35 | 19.70 | 20.20 | 17,107 | +0.50(+2.54%) |
Jun 16, 2017 | 19.70 | 19.80 | 19.65 | 19.70 | 19,609 | +0.00(+0.00%) |
Jun 15, 2017 | 19.50 | 19.70 | 19.48 | 19.70 | 15,768 | +0.00(+0.00%) |
Jun 14, 2017 | 19.75 | 19.82 | 19.55 | 19.70 | 14,436 | +0.10(+0.51%) |
Jun 13, 2017 | 19.70 | 19.93 | 19.25 | 19.60 | 41,792 | +0.10(+0.51%) |
Jun 12, 2017 | 19.50 | 19.85 | 19.25 | 19.50 | 22,640 | -0.05(-0.26%) |
Jun 09, 2017 | 19.95 | 20.00 | 18.90 | 19.55 | 38,374 | -0.35(-1.76%) |
Jun 08, 2017 | 20.15 | 20.20 | 19.55 | 19.90 | 24,320 | +0.10(+0.51%) |
Jun 07, 2017 | 20.05 | 20.05 | 19.80 | 19.80 | 17,738 | -0.10(-0.50%) |
Jun 06, 2017 | 19.85 | 20.25 | 19.80 | 19.90 | 34,858 | +0.05(+0.25%) |
Jun 05, 2017 | 20.15 | 20.35 | 19.75 | 19.85 | 38,577 | -0.45(-2.22%) |
Jun 02, 2017 | 20.25 | 20.55 | 19.75 | 20.30 | 42,275 | +0.15(+0.74%) |
Jun 01, 2017 | 20.14 | 20.43 | 20.14 | 20.15 | 31,001 | -0.35(-1.71%) |
May 31, 2017 | 20.85 | 20.95 | 20.00 | 20.50 | 26,666 | -0.25(-1.20%) |
May 30, 2017 | 20.45 | 21.10 | 19.85 | 20.75 | 34,280 | +0.70(+3.49%) |
May 26, 2017 | 20.30 | 20.41 | 20.00 | 20.05 | 14,822 | -0.25(-1.23%) |
May 25, 2017 | 20.50 | 20.70 | 20.10 | 20.30 | 27,921 | -0.20(-0.98%) |
May 24, 2017 | 21.10 | 21.15 | 20.00 | 20.50 | 34,185 | -0.65(-3.07%) |
May 23, 2017 | 20.80 | 21.25 | 20.70 | 21.15 | 75,191 | +0.45(+2.17%) |
May 22, 2017 | 20.75 | 20.75 | 20.35 | 20.70 | 28,687 | +0.35(+1.72%) |
May 19, 2017 | 20.20 | 20.59 | 19.00 | 20.35 | 48,824 | +0.33(+1.62%) |
May 18, 2017 | 19.85 | 20.10 | 19.65 | 20.02 | 35,612 | +0.12(+0.63%) |
May 17, 2017 | 19.85 | 20.10 | 19.45 | 19.90 | 30,541 | -0.15(-0.75%) |
May 16, 2017 | 20.30 | 20.35 | 19.60 | 20.05 | 28,733 | -0.20(-0.99%) |
May 15, 2017 | 20.45 | 20.50 | 20.00 | 20.25 | 11,634 | -0.05(-0.25%) |
May 12, 2017 | 20.15 | 20.60 | 20.05 | 20.30 | 23,205 | +0.05(+0.25%) |
May 11, 2017 | 20.35 | 21.00 | 19.50 | 20.25 | 65,552 | -0.10(-0.49%) |
May 10, 2017 | 20.50 | 21.05 | 20.25 | 20.35 | 91,031 | -0.35(-1.69%) |
May 09, 2017 | 20.70 | 21.00 | 20.50 | 20.70 | 53,191 | -0.15(-0.72%) |
May 08, 2017 | 21.00 | 21.20 | 20.55 | 20.85 | 35,213 | -0.55(-2.57%) |
May 05, 2017 | 20.40 | 21.90 | 20.00 | 21.40 | 208,607 | +1.05(+5.16%) |
May 04, 2017 | 18.40 | 20.70 | 17.75 | 20.35 | 121,633 | +2.15(+11.81%) |
May 03, 2017 | 18.60 | 18.70 | 18.05 | 18.20 | 165,521 | -0.60(-3.19%) |
May 02, 2017 | 19.10 | 19.10 | 18.70 | 18.80 | 30,259 | -0.20(-1.05%) |
May 01, 2017 | 19.20 | 19.20 | 18.90 | 19.00 | 9,304 | -0.10(-0.52%) |
Apr 28, 2017 | 18.85 | 19.20 | 18.85 | 19.10 | 42,947 | +0.20(+1.06%) |
Apr 27, 2017 | 18.75 | 18.95 | 18.48 | 18.90 | 12,409 | +0.20(+1.07%) |
Apr 26, 2017 | 18.65 | 19.00 | 18.15 | 18.70 | 24,974 | +0.15(+0.81%) |
Apr 25, 2017 | 18.70 | 18.70 | 18.50 | 18.55 | 15,922 | +0.00(+0.00%) |
Apr 24, 2017 | 18.20 | 19.00 | 18.20 | 18.55 | 29,749 | +0.35(+1.92%) |
Apr 21, 2017 | 18.30 | 18.60 | 18.00 | 18.20 | 30,173 | -0.05(-0.27%) |
Apr 20, 2017 | 18.10 | 18.65 | 17.91 | 18.25 | 13,213 | +0.25(+1.39%) |
Apr 19, 2017 | 17.90 | 18.05 | 17.80 | 18.00 | 19,169 | +0.25(+1.41%) |
Apr 18, 2017 | 18.00 | 18.15 | 17.70 | 17.75 | 19,890 | -0.25(-1.39%) |
Apr 17, 2017 | 17.80 | 18.27 | 17.45 | 18.00 | 19,388 | +0.35(+1.98%) |
Apr 13, 2017 | 18.41 | 18.45 | 17.65 | 17.65 | 15,143 | -0.30(-1.67%) |
Apr 12, 2017 | 18.67 | 18.80 | 17.75 | 17.95 | 25,237 | -0.55(-2.97%) |
Apr 11, 2017 | 18.40 | 18.70 | 18.40 | 18.50 | 17,781 | +0.15(+0.82%) |
Apr 10, 2017 | 19.10 | 19.20 | 18.25 | 18.35 | 17,100 | -0.75(-3.93%) |
Apr 07, 2017 | 19.00 | 19.20 | 19.00 | 19.10 | 23,943 | +0.10(+0.53%) |
Apr 06, 2017 | 18.35 | 19.15 | 18.35 | 19.00 | 51,051 | +0.75(+4.11%) |
Apr 05, 2017 | 20.00 | 20.10 | 18.15 | 18.25 | 128,815 | -1.85(-9.20%) |
Apr 04, 2017 | 21.10 | 21.10 | 19.85 | 20.10 | 31,961 | -1.00(-4.74%) |
Apr 03, 2017 | 21.55 | 21.65 | 21.00 | 21.10 | 30,709 | -0.40(-1.86%) |
Mar 31, 2017 | 21.50 | 21.80 | 21.25 | 21.50 | 20,742 | +0.00(+0.00%) |
Mar 30, 2017 | 20.85 | 21.75 | 20.85 | 21.50 | 20,602 | +0.45(+2.14%) |
Mar 29, 2017 | 22.10 | 22.10 | 20.86 | 21.05 | 41,217 | -1.00(-4.54%) |
Mar 28, 2017 | 21.80 | 22.15 | 21.80 | 22.05 | 29,829 | +0.05(+0.23%) |
Mar 27, 2017 | 21.05 | 22.15 | 20.55 | 22.00 | 40,473 | +0.80(+3.77%) |
Mar 24, 2017 | 19.85 | 21.25 | 19.65 | 21.20 | 100,977 | +1.35(+6.80%) |
Mar 23, 2017 | 18.70 | 19.90 | 18.65 | 19.85 | 57,008 | +1.15(+6.15%) |
Mar 22, 2017 | 18.35 | 18.75 | 18.35 | 18.70 | 22,699 | +0.40(+2.19%) |
Mar 21, 2017 | 18.40 | 18.60 | 18.20 | 18.30 | 33,024 | -0.05(-0.27%) |
Mar 20, 2017 | 18.20 | 18.40 | 18.20 | 18.35 | 19,487 | +0.05(+0.27%) |
Mar 17, 2017 | 18.25 | 18.32 | 18.15 | 18.30 | 14,520 | +0.10(+0.55%) |
Mar 16, 2017 | 18.15 | 18.20 | 18.00 | 18.20 | 11,268 | +0.10(+0.55%) |
Mar 15, 2017 | 18.30 | 18.40 | 18.10 | 18.10 | 28,112 | -0.20(-1.09%) |
Mar 14, 2017 | 18.05 | 18.35 | 17.90 | 18.30 | 33,207 | +0.10(+0.55%) |
Mar 13, 2017 | 18.40 | 18.54 | 18.10 | 18.20 | 14,740 | -0.10(-0.55%) |
Mar 10, 2017 | 18.75 | 18.75 | 18.30 | 18.30 | 18,427 | -0.35(-1.88%) |
Mar 09, 2017 | 18.25 | 18.70 | 18.15 | 18.65 | 28,472 | +0.35(+1.91%) |
Mar 08, 2017 | 18.35 | 18.40 | 18.05 | 18.30 | 33,042 | +0.00(+0.00%) |
Mar 07, 2017 | 18.35 | 18.45 | 18.30 | 18.30 | 23,099 | -0.05(-0.27%) |
Mar 06, 2017 | 18.30 | 18.35 | 18.22 | 18.35 | 30,522 | +0.05(+0.27%) |
Mar 03, 2017 | 18.30 | 18.40 | 18.05 | 18.30 | 50,623 | -0.15(-0.81%) |
Mar 02, 2017 | 18.65 | 18.65 | 18.25 | 18.45 | 35,570 | -0.10(-0.54%) |
Mar 01, 2017 | 18.45 | 18.80 | 18.40 | 18.55 | 47,253 | +0.10(+0.54%) |
Feb 28, 2017 | 18.30 | 18.45 | 18.00 | 18.45 | 51,966 | +0.15(+0.82%) |
Feb 27, 2017 | 17.60 | 18.30 | 17.60 | 18.30 | 51,520 | +0.40(+2.23%) |
Feb 24, 2017 | 17.95 | 18.00 | 17.70 | 17.90 | 26,554 | -0.15(-0.83%) |
Feb 23, 2017 | 18.25 | 18.25 | 18.00 | 18.05 | 38,508 | -0.15(-0.82%) |
Feb 22, 2017 | 17.85 | 18.40 | 17.55 | 18.20 | 79,550 | +0.30(+1.68%) |
Feb 21, 2017 | 16.95 | 18.00 | 16.87 | 17.90 | 65,339 | +0.85(+4.99%) |
Feb 17, 2017 | 17.05 | 17.05 | 17.05 | 0 | -0.15(-0.87%) | |
Feb 16, 2017 | 17.06 | 17.30 | 17.00 | 17.20 | 33,126 | +0.20(+1.18%) |
Feb 15, 2017 | 17.00 | 17.25 | 16.60 | 17.00 | 92,279 | +0.00(+0.00%) |
Feb 14, 2017 | 18.00 | 18.00 | 16.75 | 17.00 | 138,194 | -1.05(-5.82%) |
Feb 13, 2017 | 18.45 | 18.65 | 17.95 | 18.05 | 71,358 | -0.45(-2.43%) |
Feb 10, 2017 | 18.65 | 18.75 | 18.35 | 18.50 | 26,447 | -0.15(-0.80%) |
Feb 09, 2017 | 18.35 | 18.80 | 18.35 | 18.65 | 42,241 | +0.30(+1.63%) |
Feb 08, 2017 | 18.75 | 18.90 | 18.05 | 18.35 | 48,907 | -0.45(-2.39%) |
Feb 07, 2017 | 19.10 | 19.15 | 18.60 | 18.80 | 42,351 | -0.25(-1.31%) |
Feb 06, 2017 | 19.30 | 19.39 | 18.90 | 19.05 | 42,623 | -0.10(-0.52%) |
Feb 03, 2017 | 19.05 | 19.25 | 19.05 | 19.15 | 12,558 | +0.15(+0.79%) |
Feb 02, 2017 | 18.80 | 19.10 | 18.80 | 19.00 | 30,921 | +0.10(+0.53%) |
Feb 01, 2017 | 19.00 | 19.15 | 18.80 | 18.90 | 34,003 | +0.05(+0.27%) |
Jan 31, 2017 | 18.50 | 18.95 | 18.00 | 18.85 | 98,869 | +0.45(+2.45%) |
Jan 30, 2017 | 18.20 | 18.95 | 17.80 | 18.40 | 136,860 | +0.05(+0.27%) |
Jan 27, 2017 | 17.88 | 18.45 | 17.88 | 18.35 | 13,999 | +0.15(+0.82%) |
Jan 26, 2017 | 18.40 | 18.40 | 17.90 | 18.20 | 37,155 | -0.10(-0.55%) |
Jan 25, 2017 | 18.50 | 18.60 | 18.27 | 18.30 | 34,392 | +0.00(+0.00%) |
Jan 24, 2017 | 18.10 | 18.40 | 17.80 | 18.30 | 61,103 | +0.25(+1.39%) |
Jan 23, 2017 | 17.35 | 18.60 | 17.10 | 18.05 | 133,443 | +0.75(+4.34%) |
Jan 20, 2017 | 17.10 | 17.46 | 17.10 | 17.30 | 21,363 | +0.15(+0.87%) |
Jan 19, 2017 | 17.05 | 17.25 | 16.77 | 17.15 | 30,076 | +0.05(+0.29%) |
Jan 18, 2017 | 17.45 | 17.60 | 17.05 | 17.10 | 41,996 | -0.40(-2.29%) |
Jan 17, 2017 | 17.70 | 17.70 | 17.00 | 17.50 | 57,008 | -0.35(-1.96%) |
Jan 13, 2017 | 17.85 | 17.85 | 17.85 | 0 | -0.10(-0.56%) | |
Jan 12, 2017 | 18.60 | 18.60 | 17.75 | 17.95 | 106,310 | -0.70(-3.75%) |
Jan 11, 2017 | 19.15 | 19.15 | 18.65 | 18.65 | 9,618 | -0.10(-0.53%) |
Jan 10, 2017 | 18.85 | 18.85 | 18.60 | 18.75 | 17,196 | -0.05(-0.27%) |
Jan 09, 2017 | 18.65 | 18.80 | 18.45 | 18.80 | 16,913 | +0.15(+0.80%) |
Jan 06, 2017 | 18.70 | 18.70 | 18.40 | 18.65 | 17,201 | -0.05(-0.27%) |
Jan 05, 2017 | 18.55 | 19.10 | 18.50 | 18.70 | 106,067 | +0.10(+0.54%) |
Jan 04, 2017 | 18.60 | 18.60 | 18.30 | 18.60 | 33,181 | +0.05(+0.27%) |
Jan 03, 2017 | 17.95 | 18.65 | 17.95 | 18.55 | 140,353 | +0.75(+4.21%) |
Dec 30, 2016 | 17.80 | 17.80 | 17.80 | 0 | -0.10(-0.56%) | |
Dec 29, 2016 | 18.05 | 18.05 | 17.75 | 17.90 | 102,105 | -0.05(-0.28%) |
Dec 28, 2016 | 18.00 | 18.05 | 17.85 | 17.95 | 44,559 | -0.10(-0.55%) |
Dec 27, 2016 | 18.05 | 18.25 | 18.00 | 18.05 | 165,346 | -0.20(-1.10%) |
Dec 23, 2016 | 18.25 | 18.25 | 18.25 | 0 | -0.10(-0.54%) | |
Dec 22, 2016 | 18.30 | 18.35 | 18.25 | 18.35 | 38,451 | -0.10(-0.54%) |
Dec 21, 2016 | 18.50 | 18.50 | 18.25 | 18.45 | 30,548 | +0.05(+0.27%) |
Dec 20, 2016 | 18.20 | 18.50 | 18.15 | 18.40 | 13,806 | +0.15(+0.82%) |
Dec 19, 2016 | 18.20 | 18.40 | 18.10 | 18.25 | 56,315 | -0.05(-0.27%) |
Dec 16, 2016 | 18.40 | 18.75 | 18.30 | 18.30 | 27,823 | -0.20(-1.08%) |
Dec 15, 2016 | 18.50 | 18.70 | 18.45 | 18.50 | 33,212 | -0.10(-0.54%) |
Dec 14, 2016 | 18.70 | 18.75 | 18.50 | 18.60 | 16,366 | -0.10(-0.53%) |
Dec 13, 2016 | 19.00 | 19.00 | 18.65 | 18.70 | 16,734 | -0.25(-1.32%) |
Dec 12, 2016 | 18.55 | 19.10 | 18.25 | 18.95 | 57,944 | +0.45(+2.43%) |
Dec 09, 2016 | 18.75 | 18.75 | 18.50 | 18.50 | 20,516 | -0.15(-0.80%) |
Dec 08, 2016 | 18.35 | 18.77 | 18.10 | 18.65 | 122,385 | +0.30(+1.63%) |
Dec 07, 2016 | 18.45 | 18.55 | 18.30 | 18.35 | 30,530 | -0.10(-0.54%) |
Dec 06, 2016 | 18.30 | 18.55 | 18.00 | 18.45 | 38,532 | -0.05(-0.27%) |
Dec 05, 2016 | 17.90 | 18.65 | 17.65 | 18.50 | 49,823 | +0.85(+4.82%) |
Dec 02, 2016 | 18.00 | 18.00 | 17.50 | 17.65 | 56,998 | -0.25(-1.40%) |
Dec 01, 2016 | 18.70 | 18.75 | 17.60 | 17.90 | 163,239 | -0.95(-5.04%) |
Nov 30, 2016 | 19.00 | 19.15 | 18.30 | 18.85 | 68,471 | -0.45(-2.33%) |
Nov 29, 2016 | 19.85 | 19.90 | 19.20 | 19.30 | 35,490 | -0.50(-2.53%) |
Nov 28, 2016 | 19.80 | 20.00 | 19.40 | 19.80 | 62,775 | +0.05(+0.25%) |
Nov 25, 2016 | 19.90 | 19.90 | 19.55 | 19.75 | 16,285 | -0.05(-0.25%) |
Nov 23, 2016 | 19.80 | 19.80 | 19.80 | 0 | -0.05(-0.25%) | |
Nov 22, 2016 | 19.50 | 19.90 | 19.50 | 19.85 | 53,536 | -0.05(-0.25%) |
Nov 21, 2016 | 19.35 | 20.00 | 19.30 | 19.90 | 179,151 | +0.55(+2.84%) |
Nov 18, 2016 | 18.70 | 19.40 | 18.66 | 19.35 | 55,910 | +0.70(+3.75%) |
Nov 17, 2016 | 18.65 | 18.70 | 18.50 | 18.65 | 36,888 | -0.10(-0.53%) |
Nov 16, 2016 | 18.55 | 18.95 | 18.50 | 18.75 | 26,604 | -0.15(-0.79%) |
Nov 15, 2016 | 18.70 | 19.10 | 18.35 | 18.90 | 73,115 | +0.20(+1.07%) |
Nov 14, 2016 | 18.60 | 18.95 | 18.40 | 18.70 | 87,776 | +0.15(+0.81%) |
Nov 11, 2016 | 18.15 | 18.60 | 18.10 | 18.55 | 47,809 | +0.40(+2.20%) |
Nov 10, 2016 | 18.30 | 18.75 | 18.10 | 18.15 | 100,008 | -0.20(-1.09%) |
Nov 09, 2016 | 18.00 | 18.45 | 17.86 | 18.35 | 67,618 | +0.10(+0.55%) |
Nov 08, 2016 | 18.30 | 18.35 | 18.00 | 18.25 | 89,132 | +0.05(+0.27%) |
Nov 07, 2016 | 17.70 | 18.30 | 17.68 | 18.20 | 109,257 | +0.50(+2.82%) |
Nov 04, 2016 | 17.65 | 18.00 | 17.50 | 17.70 | 97,226 | +0.05(+0.28%) |
Nov 03, 2016 | 17.90 | 18.15 | 17.65 | 17.65 | 171,753 | -0.25(-1.40%) |
Nov 02, 2016 | 19.85 | 20.05 | 17.80 | 17.90 | 552,468 | -2.05(-10.28%) |
Nov 01, 2016 | 20.55 | 20.70 | 19.50 | 19.95 | 504,065 | -0.35(-1.72%) |
Oct 31, 2016 | 19.60 | 20.60 | 19.50 | 20.30 | 228,762 | +0.45(+2.27%) |
Oct 28, 2016 | 19.95 | 20.65 | 19.10 | 19.85 | 285,883 | -0.20(-1.00%) |
Oct 27, 2016 | 20.40 | 20.65 | 19.95 | 20.05 | 222,484 | -0.50(-2.43%) |
Oct 26, 2016 | 20.50 | 20.90 | 20.39 | 20.55 | 236,442 | -0.10(-0.48%) |
Oct 25, 2016 | 21.00 | 21.00 | 19.95 | 20.65 | 109,752 | -0.45(-2.13%) |
Oct 24, 2016 | 20.50 | 21.15 | 20.10 | 21.10 | 133,315 | +0.90(+4.46%) |
Oct 21, 2016 | 20.00 | 20.45 | 20.00 | 20.20 | 48,665 | +0.05(+0.25%) |
Oct 20, 2016 | 20.25 | 20.25 | 20.05 | 20.15 | 22,068 | -0.05(-0.25%) |
Oct 19, 2016 | 19.90 | 20.30 | 19.50 | 20.20 | 74,372 | +0.10(+0.50%) |
Oct 18, 2016 | 20.40 | 20.75 | 20.00 | 20.10 | 42,640 | -0.05(-0.25%) |
Oct 17, 2016 | 20.15 | 20.30 | 20.10 | 20.15 | 38,431 | -0.21(-1.03%) |
Oct 14, 2016 | 20.30 | 20.93 | 19.96 | 20.36 | 150,044 | -0.04(-0.20%) |
Oct 13, 2016 | 20.75 | 20.77 | 20.05 | 20.40 | 173,920 | -0.35(-1.69%) |
Oct 12, 2016 | 20.85 | 21.05 | 20.54 | 20.75 | 52,030 | -0.20(-0.95%) |
Oct 11, 2016 | 22.05 | 22.05 | 20.89 | 20.95 | 145,524 | -0.94(-4.29%) |
Oct 10, 2016 | 22.14 | 22.35 | 21.75 | 21.89 | 323,377 | +0.05(+0.23%) |
Oct 07, 2016 | 21.49 | 21.91 | 20.77 | 21.84 | 291,146 | +0.55(+2.58%) |
Oct 06, 2016 | 20.22 | 21.49 | 19.87 | 21.29 | 461,217 | +1.04(+5.14%) |
Oct 05, 2016 | 19.99 | 20.25 | 19.89 | 20.25 | 95,048 | +0.36(+1.81%) |
Oct 04, 2016 | 19.80 | 19.94 | 19.53 | 19.89 | 79,228 | +0.19(+0.96%) |
Oct 03, 2016 | 20.60 | 20.60 | 19.55 | 19.70 | 55,379 | -0.72(-3.53%) |
Sep 30, 2016 | 19.54 | 20.61 | 19.36 | 20.42 | 241,440 | +0.88(+4.50%) |
Sep 29, 2016 | 19.80 | 19.86 | 19.40 | 19.54 | 73,595 | -0.38(-1.91%) |
Sep 28, 2016 | 20.45 | 20.45 | 19.87 | 19.92 | 132,548 | -0.48(-2.35%) |
Sep 27, 2016 | 20.51 | 20.55 | 20.10 | 20.40 | 180,779 | -0.09(-0.44%) |
Sep 26, 2016 | 19.38 | 20.90 | 19.03 | 20.49 | 661,330 | +1.16(+6.00%) |
Sep 23, 2016 | 19.51 | 19.60 | 19.14 | 19.33 | 224,943 | -0.28(-1.43%) |
Sep 22, 2016 | 20.32 | 20.32 | 19.08 | 19.61 | 253,881 | -0.61(-3.02%) |
Sep 21, 2016 | 19.21 | 20.23 | 19.11 | 20.22 | 470,218 | +1.05(+5.48%) |
Sep 20, 2016 | 19.20 | 19.36 | 19.09 | 19.17 | 102,130 | -0.02(-0.10%) |
Sep 19, 2016 | 19.04 | 19.48 | 18.80 | 19.19 | 247,414 | +0.32(+1.70%) |
Sep 16, 2016 | 18.60 | 18.93 | 18.54 | 18.87 | 166,301 | +0.09(+0.48%) |
Sep 15, 2016 | 18.62 | 18.82 | 18.62 | 18.78 | 112,152 | +0.06(+0.32%) |
Sep 14, 2016 | 18.91 | 19.25 | 18.45 | 18.72 | 229,040 | -0.38(-1.99%) |
Sep 13, 2016 | 19.22 | 19.30 | 18.89 | 19.10 | 90,029 | -0.12(-0.62%) |
Sep 12, 2016 | 18.69 | 19.22 | 18.69 | 19.22 | 167,233 | +0.32(+1.69%) |
Sep 09, 2016 | 18.60 | 19.01 | 18.38 | 18.90 | 161,436 | +0.11(+0.59%) |
Sep 08, 2016 | 19.34 | 19.39 | 18.30 | 18.79 | 125,419 | -0.52(-2.69%) |
Sep 07, 2016 | 20.11 | 20.22 | 18.94 | 19.31 | 115,490 | -0.66(-3.30%) |
Sep 06, 2016 | 19.95 | 20.13 | 19.74 | 19.97 | 216,034 | +0.22(+1.11%) |
Sep 02, 2016 | 19.05 | 19.75 | 19.75 | 19.75 | 306,100 | +0.72(+3.78%) |
Sep 01, 2016 | 18.95 | 19.09 | 18.85 | 19.03 | 64,830 | +0.07(+0.37%) |
Aug 31, 2016 | 19.00 | 19.04 | 18.79 | 18.96 | 167,964 | -0.06(-0.32%) |
Aug 30, 2016 | 19.00 | 19.14 | 18.91 | 19.02 | 211,223 | -0.02(-0.11%) |
Aug 29, 2016 | 18.18 | 19.17 | 17.91 | 19.04 | 822,004 | +1.08(+6.01%) |
Aug 26, 2016 | 16.80 | 18.00 | 16.67 | 17.96 | 1,204,050 | +1.17(+6.97%) |
Aug 25, 2016 | 16.86 | 16.88 | 16.74 | 16.79 | 57,426 | -0.01(-0.06%) |
Aug 24, 2016 | 16.82 | 16.95 | 16.73 | 16.80 | 181,945 | -0.04(-0.24%) |
Aug 23, 2016 | 16.76 | 17.00 | 16.65 | 16.84 | 131,252 | +0.14(+0.84%) |
Aug 22, 2016 | 16.88 | 16.89 | 16.54 | 16.70 | 102,132 | -0.10(-0.60%) |
Aug 19, 2016 | 16.94 | 17.00 | 16.59 | 16.80 | 134,496 | -0.08(-0.47%) |
Aug 18, 2016 | 16.83 | 16.94 | 16.60 | 16.88 | 60,462 | +0.06(+0.36%) |
Aug 17, 2016 | 16.91 | 17.00 | 16.75 | 16.82 | 102,649 | -0.09(-0.53%) |
Aug 16, 2016 | 16.99 | 17.00 | 16.79 | 16.91 | 65,494 | -0.06(-0.35%) |
Aug 15, 2016 | 16.90 | 17.20 | 16.87 | 16.97 | 103,990 | +0.07(+0.41%) |
Aug 12, 2016 | 16.52 | 16.94 | 16.30 | 16.90 | 170,976 | +0.53(+3.24%) |
Aug 11, 2016 | 16.30 | 16.84 | 16.27 | 16.37 | 182,804 | +0.14(+0.86%) |
Aug 10, 2016 | 16.31 | 16.40 | 16.10 | 16.23 | 63,675 | -0.06(-0.37%) |
Aug 09, 2016 | 16.40 | 16.40 | 16.11 | 16.29 | 39,055 | +0.03(+0.18%) |
Aug 08, 2016 | 16.56 | 16.77 | 16.13 | 16.26 | 96,181 | -0.41(-2.46%) |
Aug 05, 2016 | 16.26 | 16.79 | 16.00 | 16.67 | 229,780 | +0.36(+2.21%) |
Aug 04, 2016 | 15.75 | 16.62 | 15.22 | 16.31 | 553,998 | +0.64(+4.08%) |
Aug 03, 2016 | 15.30 | 15.75 | 14.83 | 15.67 | 482,420 | +1.32(+9.20%) |
Aug 02, 2016 | 14.62 | 14.62 | 14.22 | 14.35 | 116,796 | -0.16(-1.10%) |
Aug 01, 2016 | 14.20 | 14.69 | 14.16 | 14.51 | 136,375 | +0.27(+1.90%) |
Jul 29, 2016 | 14.09 | 14.30 | 14.00 | 14.24 | 66,976 | +0.15(+1.06%) |
Jul 28, 2016 | 14.22 | 14.41 | 13.95 | 14.09 | 67,578 | -0.03(-0.21%) |
Jul 27, 2016 | 13.93 | 14.28 | 13.87 | 14.12 | 87,630 | +0.20(+1.44%) |
Jul 26, 2016 | 13.73 | 14.13 | 13.48 | 13.92 | 153,058 | +0.24(+1.75%) |
Jul 25, 2016 | 13.47 | 13.70 | 13.45 | 13.68 | 41,038 | +0.13(+0.96%) |
Jul 22, 2016 | 13.52 | 13.71 | 13.35 | 13.55 | 62,371 | +0.07(+0.52%) |
Jul 21, 2016 | 13.53 | 13.57 | 13.26 | 13.48 | 35,463 | -0.01(-0.07%) |
Jul 20, 2016 | 13.22 | 13.60 | 13.22 | 13.49 | 45,932 | -0.01(-0.07%) |
Jul 19, 2016 | 13.53 | 13.84 | 13.00 | 13.50 | 50,179 | +0.05(+0.37%) |
Jul 18, 2016 | 13.52 | 13.77 | 13.37 | 13.45 | 83,738 | -0.01(-0.07%) |
Jul 15, 2016 | 13.37 | 13.49 | 12.80 | 13.46 | 44,367 | +0.07(+0.52%) |
Jul 14, 2016 | 13.10 | 13.40 | 12.86 | 13.39 | 222,707 | +0.30(+2.29%) |
Jul 13, 2016 | 13.02 | 13.18 | 12.99 | 13.09 | 73,704 | +0.02(+0.15%) |
Jul 12, 2016 | 12.73 | 13.07 | 12.57 | 13.07 | 182,960 | +0.38(+2.99%) |
Jul 11, 2016 | 12.35 | 12.79 | 12.14 | 12.69 | 164,874 | +0.48(+3.93%) |
Jul 08, 2016 | 12.22 | 12.16 | 12.08 | 12.21 | 84,915 | +0.05(+0.41%) |
Jul 07, 2016 | 12.15 | 12.44 | 12.08 | 12.16 | 126,605 | +0.22(+1.84%) |
Jul 05, 2016 | 11.69 | 11.95 | 11.51 | 11.94 | 109,298 | +0.25(+2.14%) |