Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.25 | 15.25 | 14.90 | 15.00 | 393,990 | -0.25(-1.64%) |
Mar 30, 2017 | 15.35 | 15.45 | 14.95 | 15.25 | 467,087 | -0.10(-0.65%) |
Mar 29, 2017 | 14.95 | 15.60 | 14.50 | 15.35 | 737,677 | +0.40(+2.68%) |
Mar 28, 2017 | 14.70 | 14.95 | 14.25 | 14.95 | 1,094,645 | +0.30(+2.05%) |
Mar 27, 2017 | 14.50 | 14.75 | 14.15 | 14.65 | 601,773 | -0.10(-0.68%) |
Mar 24, 2017 | 14.40 | 14.85 | 14.35 | 14.75 | 405,370 | +0.35(+2.43%) |
Mar 23, 2017 | 14.10 | 14.70 | 13.95 | 14.40 | 581,983 | +0.25(+1.77%) |
Mar 22, 2017 | 14.15 | 13.55 | 14.15 | 775,241 | +0.45(+3.28%) | |
Mar 21, 2017 | 14.25 | 14.35 | 13.45 | 13.70 | 717,734 | -0.45(-3.18%) |
Mar 20, 2017 | 14.30 | 14.65 | 14.10 | 14.15 | 504,004 | -0.15(-1.05%) |
Mar 17, 2017 | 14.75 | 14.95 | 14.25 | 14.30 | 987,110 | -0.50(-3.38%) |
Mar 16, 2017 | 14.75 | 15.10 | 14.65 | 14.80 | 479,656 | +0.05(+0.34%) |
Mar 15, 2017 | 14.40 | 14.90 | 14.15 | 14.75 | 436,622 | +0.45(+3.15%) |
Mar 14, 2017 | 14.55 | 14.80 | 14.20 | 14.30 | 451,003 | -0.35(-2.39%) |
Mar 13, 2017 | 14.75 | 15.00 | 14.35 | 14.65 | 594,293 | -0.05(-0.34%) |
Mar 10, 2017 | 15.15 | 15.20 | 14.40 | 14.70 | 715,745 | -0.40(-2.65%) |
Mar 09, 2017 | 14.55 | 15.10 | 14.55 | 15.10 | 870,895 | +0.50(+3.42%) |
Mar 08, 2017 | 13.40 | 14.88 | 13.33 | 14.60 | 1,103,828 | +1.25(+9.36%) |
Mar 07, 2017 | 13.75 | 13.90 | 13.20 | 13.35 | 811,029 | -0.55(-3.96%) |
Mar 06, 2017 | 14.00 | 14.20 | 13.80 | 13.90 | 616,302 | -0.20(-1.42%) |
Mar 03, 2017 | 14.25 | 14.45 | 13.90 | 14.10 | 553,577 | -0.20(-1.40%) |
Mar 02, 2017 | 14.60 | 15.10 | 14.20 | 14.30 | 1,040,056 | -0.30(-2.05%) |
Mar 01, 2017 | 14.45 | 14.85 | 14.25 | 14.60 | 1,156,222 | +0.30(+2.10%) |
Feb 28, 2017 | 15.05 | 15.05 | 13.60 | 14.30 | 4,138,369 | -0.85(-5.61%) |
Feb 27, 2017 | 14.45 | 15.15 | 14.05 | 15.15 | 2,410,066 | +1.25(+8.99%) |
Feb 24, 2017 | 14.30 | 14.75 | 13.80 | 13.90 | 1,649,416 | +0.15(+1.09%) |
Feb 23, 2017 | 13.95 | 14.20 | 13.68 | 13.75 | 405,779 | -0.10(-0.72%) |
Feb 22, 2017 | 14.05 | 14.25 | 13.80 | 13.85 | 452,800 | -0.25(-1.77%) |
Feb 21, 2017 | 14.35 | 14.45 | 14.00 | 14.10 | 348,919 | -0.20(-1.40%) |
Feb 17, 2017 | 14.30 | 14.30 | 14.30 | 0 | -0.30(-2.05%) | |
Feb 16, 2017 | 15.10 | 15.12 | 14.05 | 14.60 | 961,415 | -0.40(-2.67%) |
Feb 15, 2017 | 13.90 | 15.15 | 13.65 | 15.00 | 1,352,136 | +1.05(+7.53%) |
Feb 14, 2017 | 13.80 | 13.95 | 13.65 | 13.95 | 550,721 | +0.10(+0.72%) |
Feb 13, 2017 | 13.70 | 13.85 | 13.40 | 13.85 | 549,227 | +0.30(+2.21%) |
Feb 10, 2017 | 13.45 | 13.70 | 13.30 | 13.55 | 468,333 | +0.05(+0.37%) |
Feb 09, 2017 | 13.05 | 13.62 | 13.05 | 13.50 | 371,789 | +0.40(+3.05%) |
Feb 08, 2017 | 13.25 | 13.45 | 12.95 | 13.10 | 504,103 | -0.25(-1.87%) |
Feb 07, 2017 | 13.35 | 13.45 | 12.90 | 13.35 | 648,090 | +0.00(+0.00%) |
Feb 06, 2017 | 13.75 | 13.75 | 12.90 | 13.35 | 623,288 | -0.45(-3.26%) |
Feb 03, 2017 | 13.60 | 13.85 | 13.30 | 13.80 | 460,839 | +0.30(+2.22%) |
Feb 02, 2017 | 13.35 | 13.80 | 13.10 | 13.50 | 567,456 | +0.15(+1.12%) |
Feb 01, 2017 | 13.15 | 13.90 | 13.00 | 13.35 | 906,189 | +0.35(+2.69%) |
Jan 31, 2017 | 12.55 | 13.05 | 12.35 | 13.00 | 1,531,578 | +0.45(+3.59%) |
Jan 30, 2017 | 12.40 | 12.95 | 12.25 | 12.55 | 773,717 | +0.10(+0.80%) |
Jan 27, 2017 | 12.65 | 12.90 | 12.40 | 12.45 | 1,002,293 | -0.25(-1.97%) |
Jan 26, 2017 | 12.95 | 13.10 | 12.62 | 12.70 | 772,706 | -0.25(-1.93%) |
Jan 25, 2017 | 13.05 | 13.25 | 12.80 | 12.95 | 592,534 | +0.00(+0.00%) |
Jan 24, 2017 | 12.90 | 13.30 | 12.40 | 12.95 | 1,197,212 | +0.35(+2.78%) |
Jan 23, 2017 | 13.15 | 13.35 | 12.50 | 12.60 | 1,214,999 | -0.70(-5.26%) |
Jan 20, 2017 | 13.80 | 13.85 | 13.15 | 13.30 | 1,022,403 | -0.55(-3.97%) |
Jan 19, 2017 | 13.20 | 14.45 | 13.00 | 13.85 | 5,386,856 | +1.05(+8.20%) |
Jan 18, 2017 | 12.90 | 13.10 | 12.50 | 12.80 | 693,644 | -0.05(-0.39%) |
Jan 17, 2017 | 12.80 | 13.03 | 12.55 | 12.85 | 630,191 | -0.05(-0.39%) |
Jan 13, 2017 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 12.50 | 12.95 | 12.21 | 12.90 | 639,346 | +0.40(+3.20%) |
Jan 11, 2017 | 13.50 | 13.60 | 12.50 | 12.50 | 1,231,642 | -1.00(-7.41%) |
Jan 10, 2017 | 13.55 | 13.65 | 13.07 | 13.50 | 726,305 | +0.00(+0.00%) |
Jan 09, 2017 | 13.20 | 13.60 | 13.00 | 13.50 | 792,419 | +0.45(+3.45%) |
Jan 06, 2017 | 12.60 | 13.10 | 12.50 | 13.05 | 2,465,314 | +0.50(+3.98%) |
Jan 05, 2017 | 12.75 | 13.30 | 12.40 | 12.55 | 2,571,134 | -1.25(-9.06%) |
Jan 04, 2017 | 13.45 | 13.85 | 13.20 | 13.80 | 988,483 | +0.40(+2.99%) |
Jan 03, 2017 | 13.25 | 13.80 | 12.95 | 13.40 | 808,735 | +0.30(+2.29%) |
Dec 30, 2016 | 13.10 | 13.10 | 13.10 | 0 | +0.30(+2.34%) | |
Dec 29, 2016 | 13.35 | 13.60 | 12.50 | 12.80 | 1,039,213 | -0.55(-4.12%) |
Dec 28, 2016 | 13.40 | 13.60 | 13.00 | 13.35 | 973,923 | -0.05(-0.37%) |
Dec 27, 2016 | 13.35 | 13.95 | 13.30 | 13.40 | 523,935 | +0.05(+0.37%) |
Dec 23, 2016 | 13.35 | 13.35 | 13.35 | 0 | +0.95(+7.66%) | |
Dec 22, 2016 | 13.05 | 13.20 | 12.30 | 12.40 | 604,745 | -0.60(-4.62%) |
Dec 21, 2016 | 13.90 | 14.05 | 12.90 | 13.00 | 751,992 | -0.80(-5.80%) |
Dec 20, 2016 | 13.90 | 14.20 | 13.40 | 13.80 | 579,626 | +0.00(+0.00%) |
Dec 19, 2016 | 14.10 | 14.50 | 13.75 | 13.80 | 723,549 | -0.30(-2.13%) |
Dec 16, 2016 | 13.90 | 14.20 | 13.70 | 14.10 | 1,186,782 | +0.20(+1.44%) |
Dec 15, 2016 | 13.70 | 14.10 | 13.51 | 13.90 | 580,040 | +0.30(+2.21%) |
Dec 14, 2016 | 13.65 | 13.90 | 13.10 | 13.60 | 717,668 | -0.10(-0.73%) |
Dec 13, 2016 | 14.25 | 14.30 | 13.50 | 13.70 | 551,199 | -0.45(-3.18%) |
Dec 12, 2016 | 14.95 | 14.95 | 13.90 | 14.15 | 1,164,611 | -0.75(-5.03%) |
Dec 09, 2016 | 15.60 | 15.90 | 14.75 | 14.90 | 863,957 | -0.55(-3.56%) |
Dec 08, 2016 | 15.30 | 15.55 | 14.80 | 15.45 | 657,903 | +0.20(+1.31%) |
Dec 07, 2016 | 15.10 | 15.45 | 14.70 | 15.25 | 502,551 | -0.15(-0.97%) |
Dec 06, 2016 | 15.95 | 16.15 | 14.95 | 15.40 | 571,251 | -0.50(-3.14%) |
Dec 05, 2016 | 15.65 | 16.10 | 15.55 | 15.90 | 641,919 | +0.55(+3.58%) |
Dec 02, 2016 | 15.15 | 15.60 | 15.00 | 15.35 | 542,279 | +0.20(+1.32%) |
Dec 01, 2016 | 15.25 | 15.40 | 14.70 | 15.15 | 1,029,795 | -0.20(-1.30%) |
Nov 30, 2016 | 14.75 | 15.95 | 14.75 | 15.35 | 1,306,185 | +0.60(+4.07%) |
Nov 29, 2016 | 15.15 | 15.25 | 14.35 | 14.75 | 3,564,612 | -0.45(-2.96%) |
Nov 28, 2016 | 15.95 | 15.95 | 15.07 | 15.20 | 918,933 | -0.80(-5.00%) |
Nov 25, 2016 | 16.20 | 16.20 | 14.82 | 16.00 | 1,233,994 | -0.55(-3.32%) |
Nov 23, 2016 | 16.55 | 16.55 | 16.55 | 0 | +0.05(+0.30%) | |
Nov 22, 2016 | 18.00 | 18.00 | 16.35 | 16.50 | 859,823 | -1.40(-7.82%) |
Nov 21, 2016 | 19.00 | 19.15 | 17.65 | 17.90 | 1,067,155 | -1.10(-5.79%) |
Nov 18, 2016 | 19.85 | 19.85 | 18.45 | 19.00 | 766,435 | -0.75(-3.80%) |
Nov 17, 2016 | 19.65 | 20.10 | 19.30 | 19.75 | 481,771 | +0.10(+0.51%) |
Nov 16, 2016 | 20.25 | 20.85 | 19.55 | 19.65 | 645,889 | -0.70(-3.44%) |
Nov 15, 2016 | 19.65 | 20.80 | 19.65 | 20.35 | 766,226 | +0.70(+3.56%) |
Nov 14, 2016 | 19.15 | 19.95 | 18.40 | 19.65 | 1,193,960 | +0.65(+3.42%) |
Nov 11, 2016 | 18.30 | 19.45 | 18.10 | 19.00 | 852,756 | +0.55(+2.98%) |
Nov 10, 2016 | 18.25 | 18.55 | 18.05 | 18.45 | 784,755 | +0.60(+3.36%) |
Nov 09, 2016 | 16.50 | 18.57 | 16.50 | 17.85 | 1,248,963 | +1.80(+11.21%) |
Nov 08, 2016 | 15.80 | 16.30 | 15.50 | 16.05 | 610,750 | +0.30(+1.90%) |
Nov 07, 2016 | 15.00 | 16.00 | 14.85 | 15.75 | 638,349 | +0.85(+5.70%) |
Nov 04, 2016 | 14.00 | 14.90 | 14.00 | 14.90 | 375,594 | +0.85(+6.05%) |
Nov 03, 2016 | 14.35 | 14.55 | 13.95 | 14.05 | 642,113 | -0.35(-2.43%) |
Nov 02, 2016 | 14.85 | 15.05 | 14.35 | 14.40 | 327,544 | -0.45(-3.03%) |
Nov 01, 2016 | 14.85 | 15.15 | 14.25 | 14.85 | 397,064 | +0.00(+0.00%) |
Oct 31, 2016 | 15.10 | 15.25 | 14.50 | 14.85 | 440,787 | -0.30(-1.98%) |
Oct 28, 2016 | 15.35 | 15.55 | 14.95 | 15.15 | 442,009 | -0.20(-1.30%) |
Oct 27, 2016 | 15.90 | 16.10 | 15.35 | 15.35 | 251,064 | -0.40(-2.54%) |
Oct 26, 2016 | 16.20 | 16.48 | 15.60 | 15.75 | 317,682 | -0.15(-0.94%) |
Oct 25, 2016 | 16.35 | 16.50 | 15.85 | 15.90 | 552,923 | -0.40(-2.45%) |
Oct 24, 2016 | 16.55 | 16.70 | 16.24 | 16.30 | 355,909 | -0.10(-0.61%) |
Oct 21, 2016 | 16.10 | 16.65 | 16.00 | 16.40 | 498,127 | +0.10(+0.61%) |
Oct 20, 2016 | 15.50 | 16.48 | 15.35 | 16.30 | 706,882 | +0.70(+4.49%) |
Oct 19, 2016 | 15.50 | 15.70 | 14.90 | 15.60 | 530,225 | +0.20(+1.30%) |
Oct 18, 2016 | 15.85 | 15.95 | 15.25 | 15.40 | 390,499 | -0.30(-1.91%) |
Oct 17, 2016 | 15.70 | 15.90 | 14.75 | 15.70 | 680,659 | +0.09(+0.58%) |
Oct 14, 2016 | 15.45 | 15.87 | 15.17 | 15.61 | 564,364 | +0.19(+1.23%) |
Oct 13, 2016 | 15.64 | 15.80 | 15.15 | 15.42 | 516,075 | -0.28(-1.78%) |
Oct 12, 2016 | 16.35 | 16.46 | 15.63 | 15.70 | 453,796 | -0.59(-3.62%) |
Oct 11, 2016 | 17.00 | 17.30 | 16.08 | 16.29 | 578,634 | -0.91(-5.29%) |
Oct 10, 2016 | 16.90 | 17.47 | 16.90 | 17.20 | 487,487 | +0.37(+2.20%) |
Oct 07, 2016 | 17.10 | 17.23 | 16.40 | 16.83 | 638,526 | -0.20(-1.17%) |
Oct 06, 2016 | 17.34 | 17.43 | 16.63 | 17.03 | 573,097 | -0.17(-0.99%) |
Oct 05, 2016 | 16.23 | 18.24 | 16.07 | 17.20 | 1,136,593 | +1.11(+6.90%) |
Oct 04, 2016 | 16.74 | 16.86 | 15.88 | 16.09 | 682,062 | -0.52(-3.13%) |
Oct 03, 2016 | 16.46 | 16.66 | 15.13 | 16.61 | 1,867,112 | -0.62(-3.60%) |
Sep 30, 2016 | 17.13 | 17.57 | 16.84 | 17.23 | 360,838 | +0.13(+0.76%) |
Sep 29, 2016 | 17.61 | 17.70 | 17.07 | 17.10 | 305,969 | -0.60(-3.39%) |
Sep 28, 2016 | 17.75 | 17.80 | 17.25 | 17.70 | 308,740 | +0.08(+0.45%) |
Sep 27, 2016 | 17.23 | 17.63 | 16.83 | 17.62 | 416,733 | +0.33(+1.91%) |
Sep 26, 2016 | 18.16 | 18.16 | 17.26 | 17.29 | 489,980 | -0.89(-4.90%) |
Sep 23, 2016 | 18.30 | 18.46 | 17.72 | 18.18 | 638,059 | -0.22(-1.20%) |
Sep 22, 2016 | 19.80 | 19.92 | 18.00 | 18.40 | 1,016,562 | -1.36(-6.88%) |
Sep 21, 2016 | 20.03 | 20.12 | 19.16 | 19.76 | 497,735 | -0.10(-0.50%) |
Sep 20, 2016 | 19.50 | 20.04 | 19.22 | 19.86 | 439,778 | +0.56(+2.90%) |
Sep 19, 2016 | 19.45 | 19.52 | 18.98 | 19.30 | 462,243 | +0.04(+0.21%) |
Sep 16, 2016 | 19.42 | 19.58 | 18.80 | 19.26 | 639,584 | -0.23(-1.18%) |
Sep 15, 2016 | 19.70 | 19.70 | 18.70 | 19.49 | 515,664 | -0.14(-0.71%) |
Sep 14, 2016 | 19.44 | 20.20 | 19.34 | 19.63 | 461,786 | +0.35(+1.82%) |
Sep 13, 2016 | 19.19 | 19.78 | 18.30 | 19.28 | 917,394 | -0.11(-0.57%) |
Sep 12, 2016 | 18.55 | 19.47 | 18.42 | 19.39 | 838,625 | +0.59(+3.14%) |
Sep 09, 2016 | 18.55 | 18.96 | 18.48 | 18.80 | 860,494 | -0.07(-0.37%) |
Sep 08, 2016 | 18.22 | 18.89 | 18.05 | 18.87 | 366,089 | +0.42(+2.28%) |
Sep 07, 2016 | 18.15 | 18.49 | 17.88 | 18.45 | 367,987 | +0.21(+1.15%) |
Sep 06, 2016 | 17.94 | 18.28 | 17.70 | 18.24 | 399,790 | +0.54(+3.05%) |
Sep 02, 2016 | 18.42 | 17.70 | 17.70 | 17.70 | 414,000 | -0.63(-3.44%) |
Sep 01, 2016 | 18.54 | 18.95 | 17.84 | 18.33 | 594,199 | -0.27(-1.45%) |
Aug 31, 2016 | 19.05 | 19.36 | 18.22 | 18.60 | 589,072 | -0.61(-3.18%) |
Aug 30, 2016 | 18.87 | 19.47 | 18.66 | 19.21 | 321,134 | +0.24(+1.27%) |
Aug 29, 2016 | 19.33 | 19.33 | 18.69 | 18.97 | 308,213 | -0.41(-2.12%) |
Aug 26, 2016 | 19.24 | 19.99 | 19.15 | 19.38 | 358,334 | +0.11(+0.57%) |
Aug 25, 2016 | 19.79 | 20.07 | 18.72 | 19.27 | 596,929 | -0.58(-2.92%) |
Aug 24, 2016 | 20.91 | 21.24 | 19.74 | 19.85 | 886,860 | -1.03(-4.93%) |
Aug 23, 2016 | 21.01 | 21.24 | 20.71 | 20.88 | 252,546 | -0.13(-0.62%) |
Aug 22, 2016 | 20.78 | 21.01 | 20.41 | 21.01 | 607,817 | +0.19(+0.91%) |
Aug 19, 2016 | 20.88 | 20.91 | 20.63 | 20.82 | 417,469 | -0.09(-0.43%) |
Aug 18, 2016 | 21.13 | 21.15 | 20.68 | 20.91 | 763,885 | -0.28(-1.32%) |
Aug 17, 2016 | 21.47 | 21.55 | 20.67 | 21.19 | 813,053 | -0.16(-0.75%) |
Aug 16, 2016 | 20.65 | 22.01 | 20.65 | 21.35 | 923,998 | +0.69(+3.34%) |
Aug 15, 2016 | 20.55 | 20.69 | 20.07 | 20.66 | 501,301 | +0.25(+1.22%) |
Aug 12, 2016 | 20.27 | 20.58 | 19.84 | 20.41 | 529,959 | +0.18(+0.89%) |
Aug 11, 2016 | 20.27 | 20.54 | 19.62 | 20.23 | 1,616,195 | -0.10(-0.49%) |
Aug 10, 2016 | 23.36 | 24.00 | 20.10 | 20.33 | 6,573,347 | +0.47(+2.37%) |
Aug 09, 2016 | 18.39 | 19.95 | 18.35 | 19.86 | 538,849 | +1.12(+5.98%) |
Aug 08, 2016 | 19.07 | 19.36 | 18.35 | 18.74 | 237,829 | -0.16(-0.85%) |
Aug 05, 2016 | 18.99 | 19.15 | 18.41 | 18.90 | 305,523 | -0.04(-0.21%) |
Aug 04, 2016 | 19.58 | 20.25 | 18.70 | 18.94 | 551,987 | -0.49(-2.52%) |
Aug 03, 2016 | 17.92 | 19.76 | 17.75 | 19.43 | 859,970 | +1.23(+6.76%) |
Aug 02, 2016 | 16.95 | 18.92 | 16.90 | 18.20 | 1,972,124 | +1.30(+7.69%) |
Aug 01, 2016 | 18.57 | 19.55 | 16.55 | 16.90 | 3,724,363 | +0.28(+1.68%) |
Jul 29, 2016 | 16.70 | 17.06 | 16.38 | 16.62 | 268,783 | -0.12(-0.72%) |
Jul 28, 2016 | 18.12 | 18.33 | 16.42 | 16.74 | 579,989 | -1.51(-8.27%) |
Jul 27, 2016 | 16.68 | 18.35 | 16.66 | 18.25 | 510,994 | +1.64(+9.87%) |
Jul 26, 2016 | 16.37 | 16.70 | 16.13 | 16.61 | 311,634 | +0.09(+0.54%) |
Jul 25, 2016 | 16.65 | 16.94 | 16.20 | 16.52 | 264,681 | -0.13(-0.78%) |
Jul 22, 2016 | 16.16 | 16.74 | 15.92 | 16.65 | 407,676 | +0.46(+2.84%) |
Jul 21, 2016 | 16.70 | 16.91 | 15.98 | 16.19 | 354,063 | -0.41(-2.47%) |
Jul 20, 2016 | 15.78 | 16.71 | 15.36 | 16.60 | 645,545 | +0.84(+5.33%) |
Jul 19, 2016 | 16.87 | 17.02 | 15.71 | 15.76 | 438,042 | -1.06(-6.30%) |
Jul 18, 2016 | 17.14 | 17.18 | 16.26 | 16.82 | 433,421 | -0.34(-1.98%) |
Jul 15, 2016 | 16.52 | 17.45 | 16.27 | 17.16 | 553,165 | +0.72(+4.38%) |
Jul 14, 2016 | 16.69 | 16.81 | 16.20 | 16.44 | 448,307 | -0.14(-0.84%) |
Jul 13, 2016 | 17.81 | 18.20 | 16.45 | 16.58 | 633,128 | -1.30(-7.27%) |
Jul 12, 2016 | 18.21 | 18.27 | 17.60 | 17.88 | 434,467 | -0.12(-0.67%) |
Jul 11, 2016 | 18.89 | 19.09 | 17.92 | 18.00 | 437,043 | -0.68(-3.64%) |
Jul 08, 2016 | 18.12 | 18.75 | 18.01 | 18.68 | 524,098 | +0.67(+3.72%) |
Jul 07, 2016 | 17.82 | 18.45 | 17.73 | 18.01 | 347,707 | +0.04(+0.22%) |
Jul 05, 2016 | 18.40 | 18.44 | 17.70 | 17.97 | 478,209 | -0.33(-1.80%) |
Jul 01, 2016 | 18.12 | 18.30 | 18.30 | 18.30 | 415,200 | +0.25(+1.39%) |
Jun 30, 2016 | 18.00 | 18.07 | 17.56 | 18.05 | 462,945 | +0.05(+0.28%) |
Jun 29, 2016 | 17.93 | 18.14 | 17.66 | 18.00 | 387,243 | +0.17(+0.95%) |
Jun 28, 2016 | 17.60 | 18.18 | 17.57 | 17.83 | 460,976 | +0.37(+2.12%) |
Jun 27, 2016 | 16.97 | 17.76 | 16.55 | 17.46 | 581,554 | +0.26(+1.51%) |
Jun 24, 2016 | 17.05 | 17.66 | 16.90 | 17.20 | 598,695 | -0.94(-5.18%) |
Jun 23, 2016 | 18.29 | 18.53 | 17.92 | 18.14 | 384,281 | +0.25(+1.40%) |
Jun 22, 2016 | 18.00 | 18.25 | 17.53 | 17.89 | 380,769 | -0.20(-1.11%) |
Jun 21, 2016 | 18.44 | 18.73 | 17.64 | 18.09 | 333,162 | -0.32(-1.74%) |
Jun 20, 2016 | 17.87 | 18.48 | 17.49 | 18.41 | 318,351 | +0.85(+4.84%) |
Jun 17, 2016 | 17.77 | 18.10 | 17.49 | 17.56 | 768,256 | -0.25(-1.40%) |
Jun 16, 2016 | 18.27 | 18.29 | 17.49 | 17.81 | 298,603 | -0.66(-3.57%) |
Jun 15, 2016 | 18.41 | 18.93 | 18.15 | 18.47 | 274,681 | +0.32(+1.76%) |
Jun 14, 2016 | 18.02 | 18.60 | 17.59 | 18.15 | 481,907 | +0.01(+0.06%) |
Jun 13, 2016 | 18.97 | 19.25 | 18.06 | 18.14 | 515,501 | -1.02(-5.35%) |
Jun 10, 2016 | 19.27 | 19.74 | 19.00 | 19.16 | 460,084 | -0.43(-2.17%) |
Jun 09, 2016 | 19.84 | 20.14 | 19.25 | 19.59 | 420,475 | -0.40(-2.00%) |
Jun 08, 2016 | 20.77 | 20.80 | 19.70 | 19.99 | 344,784 | -0.77(-3.71%) |
Jun 07, 2016 | 20.85 | 21.09 | 20.49 | 20.76 | 246,295 | -0.30(-1.42%) |
Jun 06, 2016 | 20.14 | 21.08 | 19.68 | 21.06 | 451,425 | +1.07(+5.35%) |
Jun 03, 2016 | 20.89 | 21.04 | 19.91 | 19.99 | 393,282 | -0.93(-4.45%) |
Jun 02, 2016 | 20.63 | 21.08 | 20.60 | 20.92 | 427,477 | +0.20(+0.97%) |
Jun 01, 2016 | 21.21 | 21.38 | 20.46 | 20.72 | 468,858 | -0.68(-3.18%) |
May 31, 2016 | 19.62 | 21.46 | 19.26 | 21.40 | 781,014 | +2.24(+11.69%) |
May 27, 2016 | 19.34 | 19.16 | 19.16 | 19.16 | 241,700 | -0.04(-0.21%) |
May 26, 2016 | 20.28 | 20.39 | 18.85 | 19.20 | 550,424 | -1.37(-6.66%) |
May 25, 2016 | 20.74 | 21.09 | 20.15 | 20.57 | 407,359 | +0.04(+0.19%) |
May 24, 2016 | 19.76 | 20.76 | 19.43 | 20.53 | 599,286 | +0.94(+4.80%) |
May 23, 2016 | 19.40 | 20.22 | 18.75 | 19.59 | 622,221 | +0.12(+0.62%) |
May 20, 2016 | 17.93 | 19.51 | 17.74 | 19.47 | 698,892 | +1.64(+9.20%) |
May 19, 2016 | 17.42 | 18.25 | 16.80 | 17.83 | 513,096 | +0.25(+1.42%) |
May 18, 2016 | 17.42 | 18.24 | 17.27 | 17.58 | 427,406 | -0.07(-0.40%) |
May 17, 2016 | 17.12 | 17.78 | 17.01 | 17.65 | 642,616 | +0.41(+2.38%) |
May 16, 2016 | 16.40 | 17.34 | 16.21 | 17.24 | 538,733 | +0.91(+5.57%) |
May 13, 2016 | 16.20 | 16.65 | 15.74 | 16.33 | 519,593 | -0.07(-0.43%) |
May 12, 2016 | 16.15 | 16.78 | 15.50 | 16.40 | 545,305 | +0.41(+2.56%) |
May 11, 2016 | 16.53 | 16.80 | 15.86 | 15.99 | 399,105 | -0.60(-3.62%) |
May 10, 2016 | 17.42 | 17.49 | 16.43 | 16.59 | 380,118 | -0.59(-3.43%) |
May 09, 2016 | 16.80 | 17.53 | 16.50 | 17.18 | 495,903 | +0.34(+2.02%) |
May 06, 2016 | 18.14 | 18.61 | 16.18 | 16.84 | 1,336,624 | -1.82(-9.75%) |
May 05, 2016 | 19.78 | 20.53 | 18.21 | 18.66 | 601,187 | -1.14(-5.76%) |
May 04, 2016 | 22.12 | 22.39 | 19.50 | 19.80 | 731,847 | -2.38(-10.73%) |
May 03, 2016 | 22.35 | 22.90 | 22.06 | 22.18 | 668,625 | -0.15(-0.67%) |
May 02, 2016 | 21.67 | 22.36 | 21.27 | 22.33 | 435,695 | +0.89(+4.15%) |
Apr 29, 2016 | 21.69 | 21.98 | 21.26 | 21.44 | 380,406 | -0.17(-0.79%) |
Apr 28, 2016 | 21.27 | 21.90 | 20.67 | 21.61 | 372,426 | +0.20(+0.93%) |
Apr 27, 2016 | 21.43 | 21.75 | 21.14 | 21.41 | 328,912 | -0.25(-1.15%) |
Apr 26, 2016 | 22.54 | 22.54 | 19.70 | 21.66 | 1,126,146 | -0.79(-3.52%) |
Apr 25, 2016 | 23.00 | 23.17 | 22.26 | 22.45 | 293,379 | -0.71(-3.07%) |
Apr 22, 2016 | 22.22 | 23.44 | 21.93 | 23.16 | 418,682 | +0.94(+4.23%) |
Apr 21, 2016 | 22.04 | 22.65 | 21.80 | 22.22 | 440,600 | +0.02(+0.09%) |
Apr 20, 2016 | 22.36 | 22.90 | 21.72 | 22.20 | 557,042 | -0.38(-1.68%) |
Apr 19, 2016 | 25.30 | 25.46 | 21.56 | 22.58 | 2,623,098 | +1.09(+5.07%) |
Apr 18, 2016 | 20.69 | 22.27 | 20.60 | 21.49 | 657,343 | +0.58(+2.77%) |
Apr 15, 2016 | 20.50 | 21.23 | 19.56 | 20.91 | 442,761 | +0.42(+2.05%) |
Apr 14, 2016 | 20.40 | 21.05 | 20.05 | 20.49 | 346,511 | +0.08(+0.39%) |
Apr 13, 2016 | 19.58 | 20.42 | 19.36 | 20.41 | 444,805 | +0.89(+4.56%) |
Apr 12, 2016 | 19.65 | 20.17 | 19.21 | 19.52 | 368,039 | -0.22(-1.11%) |
Apr 11, 2016 | 20.78 | 21.00 | 19.69 | 19.74 | 307,713 | -0.84(-4.08%) |
Apr 08, 2016 | 20.92 | 21.01 | 20.10 | 20.58 | 375,268 | +0.01(+0.05%) |
Apr 07, 2016 | 20.20 | 21.24 | 19.49 | 20.57 | 634,310 | +0.16(+0.78%) |
Apr 06, 2016 | 19.85 | 20.47 | 19.64 | 20.41 | 618,996 | +0.76(+3.87%) |
Apr 05, 2016 | 19.72 | 20.23 | 19.23 | 19.65 | 406,680 | -0.46(-2.29%) |
Apr 04, 2016 | 21.20 | 21.94 | 19.92 | 20.11 | 532,234 | -0.79(-3.78%) |