Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.61 | 21.74 | 21.43 | 21.66 | 252,436 | +0.25(+1.18%) |
Apr 27, 2017 | 21.56 | 21.56 | 21.36 | 21.41 | 129,771 | -0.15(-0.70%) |
Apr 26, 2017 | 21.41 | 21.64 | 21.38 | 21.56 | 145,940 | +0.15(+0.71%) |
Apr 25, 2017 | 21.18 | 21.43 | 21.13 | 21.41 | 341,597 | +0.56(+2.67%) |
Apr 24, 2017 | 20.65 | 20.88 | 20.45 | 20.85 | 170,219 | +0.83(+4.17%) |
Apr 21, 2017 | 20.17 | 20.17 | 19.94 | 20.02 | 81,503 | -0.25(-1.25%) |
Apr 20, 2017 | 20.27 | 20.52 | 20.22 | 20.27 | 119,919 | +0.10(+0.50%) |
Apr 19, 2017 | 20.40 | 20.52 | 20.15 | 20.17 | 135,102 | +0.00(+0.00%) |
Apr 18, 2017 | 20.30 | 20.32 | 20.04 | 20.17 | 110,692 | -0.23(-1.12%) |
Apr 17, 2017 | 20.30 | 20.58 | 20.30 | 20.40 | 101,211 | +0.10(+0.50%) |
Apr 13, 2017 | 20.58 | 20.60 | 20.25 | 20.30 | 77,590 | -0.35(-1.71%) |
Apr 12, 2017 | 20.55 | 20.68 | 20.47 | 20.65 | 110,897 | +0.08(+0.37%) |
Apr 11, 2017 | 20.60 | 20.60 | 20.35 | 20.58 | 100,368 | -0.03(-0.12%) |
Apr 10, 2017 | 20.60 | 20.68 | 20.42 | 20.60 | 167,469 | -0.10(-0.49%) |
Apr 07, 2017 | 20.63 | 20.73 | 20.55 | 20.70 | 215,984 | +0.38(+1.87%) |
Apr 06, 2017 | 20.35 | 20.37 | 20.22 | 20.32 | 92,441 | +0.13(+0.63%) |
Apr 05, 2017 | 20.40 | 20.45 | 20.20 | 20.20 | 111,057 | -0.13(-0.62%) |
Apr 04, 2017 | 20.37 | 20.47 | 20.17 | 20.32 | 69,290 | +0.10(+0.50%) |
Apr 03, 2017 | 20.22 | 20.32 | 20.12 | 20.22 | 210,782 | +0.10(+0.50%) |
Mar 31, 2017 | 20.32 | 20.47 | 20.10 | 20.12 | 248,287 | -0.38(-1.85%) |
Mar 30, 2017 | 20.47 | 20.65 | 20.45 | 20.50 | 161,059 | +0.00(+0.00%) |
Mar 29, 2017 | 20.58 | 20.58 | 20.42 | 20.50 | 87,108 | -0.10(-0.49%) |
Mar 28, 2017 | 20.30 | 20.60 | 20.27 | 20.60 | 178,707 | +0.63(+3.16%) |
Mar 27, 2017 | 19.94 | 20.07 | 19.84 | 19.97 | 112,465 | +0.53(+2.73%) |
Mar 24, 2017 | 19.51 | 19.56 | 19.36 | 19.44 | 64,092 | -0.10(-0.52%) |
Mar 23, 2017 | 19.61 | 19.71 | 19.54 | 19.54 | 53,059 | -0.08(-0.39%) |
Mar 22, 2017 | 19.51 | 19.67 | 19.46 | 19.61 | 63,542 | +0.10(+0.52%) |
Mar 21, 2017 | 19.92 | 19.94 | 19.51 | 19.51 | 88,414 | -0.29(-1.48%) |
Mar 20, 2017 | 19.89 | 19.94 | 19.72 | 19.81 | 85,105 | -0.09(-0.43%) |
Mar 17, 2017 | 19.82 | 19.97 | 19.73 | 19.89 | 133,910 | +0.33(+1.68%) |
Mar 16, 2017 | 19.72 | 19.74 | 19.51 | 19.56 | 65,782 | +0.05(+0.26%) |
Mar 15, 2017 | 19.44 | 19.59 | 19.24 | 19.51 | 61,450 | -0.08(-0.39%) |
Mar 14, 2017 | 19.64 | 19.69 | 19.26 | 19.59 | 132,146 | -0.40(-2.02%) |
Mar 13, 2017 | 19.92 | 20.07 | 19.84 | 19.99 | 138,074 | +0.03(+0.13%) |
Mar 10, 2017 | 19.74 | 19.97 | 19.71 | 19.97 | 100,220 | +0.37(+1.87%) |
Mar 09, 2017 | 19.61 | 19.79 | 19.59 | 19.60 | 61,412 | -0.01(-0.06%) |
Mar 08, 2017 | 19.74 | 19.82 | 19.54 | 19.61 | 73,370 | +0.00(+0.00%) |
Mar 07, 2017 | 19.56 | 19.67 | 19.49 | 19.61 | 66,619 | +0.00(+0.00%) |
Mar 06, 2017 | 19.59 | 19.72 | 19.46 | 19.61 | 72,510 | -0.23(-1.15%) |
Mar 03, 2017 | 19.77 | 19.84 | 19.68 | 19.84 | 81,137 | +0.08(+0.38%) |
Mar 02, 2017 | 19.97 | 20.02 | 19.74 | 19.77 | 106,109 | -0.21(-1.07%) |
Mar 01, 2017 | 19.74 | 20.10 | 19.72 | 19.98 | 97,462 | +0.49(+2.53%) |
Feb 28, 2017 | 19.67 | 19.74 | 19.46 | 19.49 | 145,999 | -0.15(-0.77%) |
Feb 27, 2017 | 19.61 | 19.67 | 19.49 | 19.64 | 89,443 | +0.15(+0.78%) |
Feb 24, 2017 | 19.59 | 19.67 | 19.46 | 19.49 | 229,642 | -0.13(-0.64%) |
Feb 23, 2017 | 19.56 | 19.77 | 19.56 | 19.61 | 61,285 | -0.03(-0.13%) |
Feb 22, 2017 | 19.67 | 19.79 | 19.49 | 19.64 | 105,996 | -0.23(-1.15%) |
Feb 21, 2017 | 19.69 | 19.97 | 19.69 | 19.87 | 231,471 | +0.35(+1.81%) |
Feb 17, 2017 | 19.51 | 19.51 | 19.51 | 0 | +0.33(+1.71%) | |
Feb 16, 2017 | 19.13 | 19.36 | 19.13 | 19.19 | 212,661 | +0.06(+0.33%) |
Feb 15, 2017 | 19.16 | 19.21 | 19.01 | 19.12 | 91,300 | -0.27(-1.37%) |
Feb 14, 2017 | 19.29 | 19.46 | 19.24 | 19.39 | 145,571 | +0.23(+1.19%) |
Feb 13, 2017 | 19.24 | 19.29 | 19.06 | 19.16 | 83,923 | -0.13(-0.66%) |
Feb 10, 2017 | 19.21 | 19.51 | 19.16 | 19.29 | 180,520 | +0.46(+2.42%) |
Feb 09, 2017 | 18.78 | 18.96 | 18.73 | 18.83 | 152,083 | +0.05(+0.27%) |
Feb 08, 2017 | 18.91 | 19.01 | 18.70 | 18.78 | 305,908 | -0.51(-2.62%) |
Feb 07, 2017 | 19.51 | 19.51 | 19.21 | 19.29 | 108,105 | -0.18(-0.91%) |
Feb 06, 2017 | 19.56 | 19.62 | 19.34 | 19.46 | 163,497 | -0.45(-2.28%) |
Feb 03, 2017 | 19.59 | 20.04 | 19.59 | 19.92 | 317,546 | +0.38(+1.94%) |
Feb 02, 2017 | 19.49 | 19.72 | 19.46 | 19.54 | 241,021 | +0.23(+1.18%) |
Feb 01, 2017 | 19.39 | 19.46 | 19.13 | 19.31 | 117,100 | +0.18(+0.92%) |
Jan 31, 2017 | 19.16 | 19.44 | 19.01 | 19.13 | 250,638 | -0.11(-0.59%) |
Jan 30, 2017 | 19.46 | 19.46 | 19.08 | 19.25 | 216,104 | -0.75(-3.73%) |
Jan 27, 2017 | 20.17 | 20.22 | 19.89 | 19.99 | 93,153 | -0.68(-3.30%) |
Jan 26, 2017 | 20.90 | 20.90 | 20.52 | 20.68 | 89,318 | -0.15(-0.73%) |
Jan 25, 2017 | 20.63 | 20.85 | 20.63 | 20.83 | 173,813 | +0.40(+1.98%) |
Jan 24, 2017 | 20.20 | 20.50 | 20.12 | 20.42 | 148,461 | +0.45(+2.28%) |
Jan 23, 2017 | 19.92 | 20.07 | 19.79 | 19.97 | 230,649 | -0.03(-0.13%) |
Jan 20, 2017 | 19.79 | 20.04 | 19.79 | 19.99 | 94,429 | +0.23(+1.15%) |
Jan 19, 2017 | 19.77 | 19.87 | 19.64 | 19.77 | 133,560 | -0.38(-1.88%) |
Jan 18, 2017 | 20.04 | 20.15 | 19.97 | 20.15 | 56,784 | +0.05(+0.25%) |
Jan 17, 2017 | 20.22 | 20.22 | 20.04 | 20.10 | 80,479 | -0.23(-1.12%) |
Jan 13, 2017 | 20.32 | 20.32 | 20.32 | 0 | -0.40(-1.95%) | |
Jan 12, 2017 | 20.73 | 20.95 | 20.63 | 20.73 | 152,019 | +0.13(+0.61%) |
Jan 11, 2017 | 20.36 | 20.60 | 20.25 | 20.60 | 100,305 | +0.20(+0.99%) |
Jan 10, 2017 | 20.58 | 20.58 | 20.35 | 20.40 | 123,215 | -0.16(-0.80%) |
Jan 09, 2017 | 20.50 | 20.60 | 20.25 | 20.56 | 68,443 | -0.09(-0.43%) |
Jan 06, 2017 | 20.58 | 20.68 | 20.32 | 20.65 | 89,912 | -0.03(-0.12%) |
Jan 05, 2017 | 20.50 | 20.68 | 20.35 | 20.68 | 130,539 | +0.08(+0.37%) |
Jan 04, 2017 | 20.37 | 20.65 | 20.27 | 20.60 | 149,520 | +0.28(+1.37%) |
Jan 03, 2017 | 19.97 | 20.35 | 19.94 | 20.32 | 239,352 | +0.63(+3.21%) |
Dec 30, 2016 | 19.69 | 19.69 | 19.69 | 0 | +0.23(+1.17%) | |
Dec 29, 2016 | 19.41 | 19.69 | 19.41 | 19.46 | 122,785 | +0.00(+0.00%) |
Dec 28, 2016 | 19.46 | 19.72 | 19.26 | 19.46 | 66,891 | -0.12(-0.62%) |
Dec 27, 2016 | 19.63 | 19.66 | 19.39 | 19.58 | 117,335 | +0.35(+1.80%) |
Dec 23, 2016 | 19.24 | 19.24 | 19.24 | 0 | -0.02(-0.13%) | |
Dec 22, 2016 | 19.34 | 19.41 | 19.25 | 19.26 | 122,411 | -0.15(-0.77%) |
Dec 21, 2016 | 19.24 | 19.56 | 19.24 | 19.41 | 105,370 | +0.45(+2.35%) |
Dec 20, 2016 | 18.96 | 19.11 | 18.92 | 18.96 | 73,378 | +0.22(+1.19%) |
Dec 19, 2016 | 19.31 | 19.44 | 18.74 | 18.74 | 180,024 | -0.59(-3.08%) |
Dec 16, 2016 | 19.39 | 19.68 | 19.34 | 19.34 | 129,849 | +0.52(+2.77%) |
Dec 15, 2016 | 18.77 | 18.99 | 18.64 | 18.82 | 208,476 | -0.27(-1.43%) |
Dec 14, 2016 | 19.83 | 19.86 | 19.06 | 19.09 | 276,808 | -1.17(-5.75%) |
Dec 13, 2016 | 20.23 | 20.38 | 20.18 | 20.25 | 140,952 | -0.07(-0.37%) |
Dec 12, 2016 | 20.48 | 20.48 | 20.23 | 20.33 | 177,743 | -0.10(-0.49%) |
Dec 09, 2016 | 20.13 | 20.43 | 20.08 | 20.43 | 127,906 | -0.17(-0.84%) |
Dec 08, 2016 | 20.68 | 20.80 | 20.35 | 20.60 | 233,425 | -0.30(-1.42%) |
Dec 07, 2016 | 20.33 | 20.90 | 20.33 | 20.90 | 258,459 | +0.82(+4.07%) |
Dec 06, 2016 | 19.86 | 20.13 | 19.81 | 20.08 | 132,712 | +0.15(+0.75%) |
Dec 05, 2016 | 19.81 | 19.96 | 19.71 | 19.93 | 244,514 | +0.37(+1.90%) |
Dec 02, 2016 | 19.58 | 19.63 | 19.46 | 19.56 | 176,036 | +0.05(+0.25%) |
Dec 01, 2016 | 19.58 | 19.58 | 19.34 | 19.51 | 215,195 | -0.15(-0.76%) |
Nov 30, 2016 | 19.63 | 19.87 | 19.54 | 19.66 | 792,655 | +0.35(+1.80%) |
Nov 29, 2016 | 18.87 | 19.34 | 18.87 | 19.31 | 100,750 | +0.50(+2.63%) |
Nov 28, 2016 | 19.06 | 19.06 | 18.72 | 18.82 | 181,911 | -0.82(-4.17%) |
Nov 25, 2016 | 19.63 | 19.66 | 19.49 | 19.63 | 191,996 | -0.25(-1.25%) |
Nov 23, 2016 | 19.88 | 19.88 | 19.88 | 0 | -0.07(-0.37%) | |
Nov 22, 2016 | 19.83 | 20.04 | 19.63 | 19.96 | 206,667 | +0.50(+2.55%) |
Nov 21, 2016 | 19.14 | 19.51 | 19.14 | 19.46 | 620,840 | +0.55(+2.88%) |
Nov 18, 2016 | 19.06 | 19.16 | 18.74 | 18.92 | 101,291 | +0.27(+1.46%) |
Nov 17, 2016 | 18.49 | 18.87 | 18.47 | 18.64 | 267,279 | +0.33(+1.77%) |
Nov 16, 2016 | 18.05 | 18.47 | 18.05 | 18.32 | 153,510 | +0.27(+1.50%) |
Nov 15, 2016 | 17.68 | 18.07 | 17.65 | 18.05 | 80,151 | +0.27(+1.53%) |
Nov 14, 2016 | 17.80 | 18.00 | 17.68 | 17.78 | 95,572 | -0.15(-0.83%) |
Nov 11, 2016 | 17.97 | 18.25 | 17.81 | 17.92 | 292,976 | -0.05(-0.28%) |
Nov 10, 2016 | 18.25 | 18.39 | 17.90 | 17.97 | 131,219 | -0.30(-1.63%) |
Nov 09, 2016 | 18.07 | 18.39 | 17.87 | 18.27 | 137,808 | -0.17(-0.94%) |
Nov 08, 2016 | 18.15 | 18.59 | 18.02 | 18.44 | 117,045 | +0.20(+1.09%) |
Nov 07, 2016 | 18.30 | 18.30 | 17.87 | 18.25 | 105,329 | +0.55(+3.08%) |
Nov 04, 2016 | 17.95 | 17.95 | 17.65 | 17.70 | 145,682 | -0.15(-0.83%) |
Nov 03, 2016 | 18.02 | 18.05 | 17.78 | 17.85 | 43,970 | -0.32(-1.77%) |
Nov 02, 2016 | 18.00 | 18.20 | 17.83 | 18.17 | 61,687 | +0.40(+2.23%) |
Nov 01, 2016 | 17.95 | 18.25 | 17.73 | 17.78 | 107,188 | -0.27(-1.51%) |
Oct 31, 2016 | 17.97 | 18.22 | 17.95 | 18.05 | 91,712 | -0.02(-0.14%) |
Oct 28, 2016 | 18.20 | 18.27 | 17.97 | 18.07 | 18,286 | -0.05(-0.27%) |
Oct 27, 2016 | 18.07 | 18.15 | 17.95 | 18.12 | 30,755 | -0.07(-0.41%) |
Oct 26, 2016 | 17.97 | 18.20 | 17.97 | 18.20 | 36,185 | +0.20(+1.10%) |
Oct 25, 2016 | 18.10 | 18.12 | 17.90 | 18.00 | 62,153 | -0.17(-0.95%) |
Oct 24, 2016 | 18.42 | 18.42 | 18.05 | 18.17 | 62,733 | -0.27(-1.48%) |
Oct 21, 2016 | 18.44 | 18.44 | 18.22 | 18.44 | 25,026 | -0.05(-0.27%) |
Oct 20, 2016 | 18.32 | 18.57 | 18.22 | 18.49 | 94,527 | +0.00(+0.00%) |
Oct 19, 2016 | 18.39 | 18.54 | 18.32 | 18.49 | 34,582 | +0.00(+0.00%) |
Oct 18, 2016 | 18.25 | 18.52 | 18.17 | 18.49 | 73,317 | +0.52(+2.90%) |
Oct 17, 2016 | 18.05 | 18.22 | 17.92 | 17.97 | 90,948 | -0.17(-0.96%) |
Oct 14, 2016 | 18.35 | 18.47 | 18.05 | 18.15 | 46,070 | -0.15(-0.81%) |
Oct 13, 2016 | 17.95 | 18.34 | 17.85 | 18.30 | 59,239 | +0.10(+0.55%) |
Oct 12, 2016 | 18.15 | 18.25 | 18.10 | 18.20 | 30,983 | +0.05(+0.27%) |
Oct 11, 2016 | 18.35 | 18.42 | 18.04 | 18.15 | 66,581 | -0.21(-1.15%) |
Oct 10, 2016 | 18.32 | 18.52 | 18.27 | 18.36 | 127,103 | +0.29(+1.58%) |
Oct 07, 2016 | 18.00 | 18.16 | 17.90 | 18.07 | 61,460 | +0.25(+1.39%) |
Oct 06, 2016 | 17.87 | 18.02 | 17.80 | 17.82 | 151,480 | -0.20(-1.10%) |
Oct 05, 2016 | 17.92 | 18.12 | 17.82 | 18.02 | 39,163 | +0.15(+0.83%) |
Oct 04, 2016 | 17.97 | 18.22 | 17.80 | 17.87 | 63,910 | +0.02(+0.14%) |
Oct 03, 2016 | 17.82 | 17.95 | 17.60 | 17.85 | 87,256 | +0.05(+0.28%) |
Sep 30, 2016 | 17.48 | 17.85 | 17.48 | 17.80 | 100,053 | +0.45(+2.57%) |
Sep 29, 2016 | 17.68 | 17.90 | 17.35 | 17.35 | 67,976 | -0.40(-2.23%) |
Sep 28, 2016 | 17.70 | 17.85 | 17.50 | 17.75 | 44,069 | +0.00(+0.00%) |
Sep 27, 2016 | 17.65 | 17.80 | 17.50 | 17.75 | 46,746 | +0.00(+0.00%) |
Sep 26, 2016 | 17.75 | 17.92 | 17.63 | 17.75 | 58,343 | -0.27(-1.51%) |
Sep 23, 2016 | 18.10 | 18.25 | 17.97 | 18.02 | 30,968 | +0.10(+0.55%) |
Sep 22, 2016 | 18.12 | 18.22 | 17.92 | 17.92 | 99,734 | +0.22(+1.26%) |
Sep 21, 2016 | 17.48 | 17.92 | 17.45 | 17.70 | 83,701 | +0.37(+2.15%) |
Sep 20, 2016 | 17.40 | 17.55 | 17.33 | 17.33 | 71,129 | +0.02(+0.14%) |
Sep 19, 2016 | 17.40 | 17.58 | 17.30 | 17.30 | 66,436 | -0.05(-0.29%) |
Sep 16, 2016 | 17.33 | 17.43 | 17.20 | 17.35 | 56,838 | +0.02(+0.14%) |
Sep 15, 2016 | 17.35 | 17.38 | 17.11 | 17.33 | 145,932 | -0.02(-0.14%) |
Sep 14, 2016 | 17.55 | 17.57 | 17.35 | 17.35 | 67,626 | -0.02(-0.14%) |
Sep 13, 2016 | 17.80 | 17.82 | 17.35 | 17.38 | 147,423 | -0.52(-2.91%) |
Sep 12, 2016 | 17.75 | 17.97 | 17.63 | 17.90 | 127,086 | +0.07(+0.42%) |
Sep 09, 2016 | 18.32 | 18.32 | 17.75 | 17.82 | 78,860 | -0.79(-4.26%) |
Sep 08, 2016 | 18.49 | 18.64 | 18.42 | 18.62 | 54,255 | +0.07(+0.40%) |
Sep 07, 2016 | 18.42 | 18.57 | 18.35 | 18.54 | 29,081 | -0.12(-0.66%) |
Sep 06, 2016 | 18.59 | 18.69 | 18.37 | 18.67 | 152,341 | -0.22(-1.18%) |
Sep 02, 2016 | 18.59 | 18.89 | 18.89 | 18.89 | 177,403 | +0.32(+1.74%) |
Sep 01, 2016 | 18.27 | 18.57 | 18.20 | 18.57 | 190,316 | +0.35(+1.90%) |
Aug 31, 2016 | 18.30 | 18.42 | 17.99 | 18.22 | 108,434 | +0.59(+3.38%) |
Aug 30, 2016 | 17.70 | 17.85 | 17.63 | 17.63 | 43,813 | -0.12(-0.70%) |
Aug 29, 2016 | 17.68 | 17.90 | 17.63 | 17.75 | 63,057 | -0.10(-0.56%) |
Aug 26, 2016 | 18.05 | 18.44 | 17.73 | 17.85 | 80,683 | -0.32(-1.77%) |
Aug 25, 2016 | 18.22 | 18.27 | 18.05 | 18.17 | 90,315 | -0.05(-0.27%) |
Aug 24, 2016 | 18.30 | 18.35 | 18.12 | 18.22 | 49,671 | +0.02(+0.14%) |
Aug 23, 2016 | 18.35 | 18.47 | 18.19 | 18.20 | 31,893 | +0.07(+0.41%) |
Aug 22, 2016 | 18.30 | 18.30 | 18.12 | 18.12 | 36,103 | -0.22(-1.22%) |
Aug 19, 2016 | 18.32 | 18.47 | 18.07 | 18.35 | 33,834 | -0.02(-0.14%) |
Aug 18, 2016 | 18.32 | 18.47 | 17.58 | 18.37 | 53,556 | +0.12(+0.68%) |
Aug 17, 2016 | 18.20 | 18.44 | 18.00 | 18.25 | 32,286 | -0.02(-0.14%) |
Aug 16, 2016 | 18.25 | 18.42 | 18.22 | 18.27 | 88,981 | +0.02(+0.14%) |
Aug 15, 2016 | 18.10 | 18.35 | 18.10 | 18.25 | 63,248 | +0.12(+0.68%) |
Aug 12, 2016 | 18.10 | 18.25 | 18.05 | 18.12 | 29,781 | -0.02(-0.14%) |
Aug 11, 2016 | 17.85 | 18.27 | 17.73 | 18.15 | 81,956 | +0.20(+1.10%) |
Aug 10, 2016 | 18.05 | 18.07 | 17.88 | 17.95 | 80,695 | +0.00(+0.00%) |
Aug 09, 2016 | 17.85 | 18.00 | 17.73 | 17.95 | 80,252 | +0.12(+0.70%) |
Aug 08, 2016 | 17.85 | 18.02 | 17.73 | 17.82 | 115,170 | -0.05(-0.28%) |
Aug 05, 2016 | 17.73 | 17.97 | 17.69 | 17.87 | 58,219 | +0.15(+0.84%) |
Aug 04, 2016 | 17.73 | 17.85 | 17.65 | 17.73 | 55,286 | +0.02(+0.14%) |
Aug 03, 2016 | 17.38 | 17.73 | 17.28 | 17.70 | 73,793 | +0.02(+0.14%) |
Aug 02, 2016 | 17.73 | 17.75 | 17.40 | 17.68 | 116,284 | -0.50(-2.73%) |
Aug 01, 2016 | 18.44 | 18.62 | 18.15 | 18.17 | 94,496 | -0.45(-2.40%) |
Jul 29, 2016 | 18.10 | 18.62 | 18.00 | 18.62 | 138,867 | +0.68(+3.76%) |
Jul 28, 2016 | 18.00 | 18.05 | 17.73 | 17.94 | 75,814 | -0.20(-1.12%) |
Jul 27, 2016 | 18.02 | 18.18 | 17.80 | 18.15 | 49,300 | +0.10(+0.55%) |
Jul 26, 2016 | 17.90 | 18.10 | 17.90 | 18.05 | 36,978 | +0.01(+0.07%) |
Jul 25, 2016 | 18.05 | 18.27 | 18.00 | 18.04 | 233,812 | -0.19(-1.02%) |
Jul 22, 2016 | 18.02 | 18.22 | 18.02 | 18.22 | 32,247 | +0.12(+0.68%) |
Jul 21, 2016 | 18.12 | 18.17 | 18.02 | 18.10 | 40,522 | -0.07(-0.41%) |
Jul 20, 2016 | 18.07 | 18.22 | 18.02 | 18.17 | 76,524 | +0.17(+0.96%) |
Jul 19, 2016 | 18.07 | 18.09 | 17.92 | 18.00 | 53,640 | +0.00(+0.00%) |
Jul 18, 2016 | 17.68 | 18.09 | 17.63 | 18.00 | 98,792 | +0.17(+0.97%) |
Jul 15, 2016 | 17.97 | 18.02 | 17.73 | 17.82 | 119,495 | -0.40(-2.18%) |
Jul 14, 2016 | 18.22 | 18.30 | 18.00 | 18.22 | 132,279 | +0.15(+0.82%) |
Jul 13, 2016 | 17.95 | 18.22 | 17.92 | 18.07 | 251,142 | +0.25(+1.39%) |
Jul 12, 2016 | 17.73 | 17.85 | 17.50 | 17.82 | 148,464 | +0.45(+2.57%) |
Jul 11, 2016 | 17.11 | 17.48 | 17.11 | 17.38 | 112,985 | +0.32(+1.89%) |
Jul 08, 2016 | 16.76 | 17.06 | 16.59 | 17.06 | 97,893 | +0.47(+2.84%) |
Jul 07, 2016 | 16.73 | 16.78 | 16.36 | 16.59 | 108,866 | -0.25(-1.47%) |
Jul 06, 2016 | 16.21 | 16.83 | 16.21 | 16.83 | 71,535 | +0.45(+2.72%) |
Jul 05, 2016 | 16.63 | 16.75 | 16.19 | 16.39 | 187,491 | -1.07(-6.10%) |
Jul 01, 2016 | 17.16 | 17.45 | 17.45 | 17.45 | 219,032 | -0.47(-2.63%) |
Jun 30, 2016 | 17.23 | 17.92 | 16.78 | 17.92 | 327,671 | +0.79(+4.63%) |
Jun 29, 2016 | 17.08 | 17.18 | 16.88 | 17.13 | 216,983 | +0.17(+1.02%) |
Jun 28, 2016 | 16.88 | 17.02 | 16.63 | 16.96 | 221,966 | +1.07(+6.71%) |
Jun 27, 2016 | 16.56 | 16.61 | 15.79 | 15.89 | 681,421 | -1.29(-7.50%) |
Jun 24, 2016 | 17.03 | 17.43 | 16.51 | 17.18 | 795,287 | -3.37(-16.42%) |
Jun 23, 2016 | 20.40 | 20.64 | 20.23 | 20.55 | 194,074 | +0.92(+4.69%) |
Jun 22, 2016 | 19.73 | 20.06 | 19.58 | 19.63 | 277,819 | -0.10(-0.50%) |
Jun 21, 2016 | 19.86 | 19.88 | 19.59 | 19.73 | 89,997 | +0.02(+0.13%) |
Jun 20, 2016 | 19.49 | 19.86 | 19.41 | 19.71 | 542,056 | +0.94(+5.02%) |
Jun 17, 2016 | 18.54 | 18.89 | 18.49 | 18.77 | 134,136 | +0.84(+4.70%) |
Jun 16, 2016 | 17.60 | 18.00 | 17.28 | 17.92 | 265,466 | -0.45(-2.43%) |
Jun 15, 2016 | 18.62 | 18.62 | 18.27 | 18.37 | 181,881 | -0.32(-1.72%) |
Jun 14, 2016 | 18.94 | 19.09 | 18.47 | 18.69 | 230,616 | -0.22(-1.18%) |
Jun 13, 2016 | 19.41 | 19.41 | 18.84 | 18.92 | 302,739 | -1.03(-5.16%) |
Jun 10, 2016 | 20.63 | 20.63 | 19.86 | 19.94 | 1,113,451 | -1.52(-7.10%) |
Jun 09, 2016 | 21.54 | 21.57 | 21.25 | 21.47 | 162,092 | -0.15(-0.69%) |
Jun 08, 2016 | 21.79 | 21.89 | 21.59 | 21.62 | 185,391 | -0.32(-1.47%) |
Jun 07, 2016 | 21.57 | 22.16 | 21.57 | 21.94 | 328,734 | +0.45(+2.08%) |
Jun 06, 2016 | 21.54 | 21.67 | 21.20 | 21.49 | 154,819 | +0.05(+0.23%) |
Jun 03, 2016 | 21.32 | 21.54 | 21.25 | 21.44 | 424,281 | +0.57(+2.73%) |
Jun 02, 2016 | 20.85 | 21.00 | 20.63 | 20.87 | 216,424 | -0.25(-1.17%) |
Jun 01, 2016 | 21.05 | 21.27 | 20.87 | 21.12 | 140,038 | +0.27(+1.31%) |
May 31, 2016 | 21.64 | 21.79 | 20.70 | 20.85 | 515,054 | -0.22(-1.06%) |
May 27, 2016 | 21.59 | 21.07 | 21.07 | 21.07 | 295,794 | -0.50(-2.30%) |
May 26, 2016 | 21.77 | 21.77 | 21.42 | 21.57 | 173,944 | +0.07(+0.35%) |
May 25, 2016 | 21.57 | 21.74 | 21.32 | 21.49 | 548,313 | -0.69(-3.13%) |
May 24, 2016 | 21.89 | 22.19 | 21.57 | 22.19 | 712,326 | -0.20(-0.89%) |
May 23, 2016 | 22.06 | 22.46 | 21.82 | 22.39 | 713,858 | +0.87(+4.03%) |
May 20, 2016 | 21.30 | 21.52 | 21.27 | 21.52 | 317,836 | +0.77(+3.70%) |
May 19, 2016 | 20.82 | 20.84 | 20.53 | 20.75 | 110,132 | -0.25(-1.18%) |
May 18, 2016 | 20.85 | 21.25 | 20.85 | 21.00 | 155,672 | -0.02(-0.12%) |
May 17, 2016 | 20.92 | 21.22 | 20.80 | 21.02 | 164,516 | +0.32(+1.56%) |
May 16, 2016 | 20.77 | 20.77 | 20.55 | 20.70 | 144,262 | +0.22(+1.09%) |
May 13, 2016 | 21.00 | 21.02 | 20.33 | 20.48 | 154,673 | -0.64(-3.05%) |
May 12, 2016 | 21.37 | 21.52 | 20.97 | 21.12 | 147,910 | +0.17(+0.83%) |
May 11, 2016 | 21.05 | 21.09 | 20.82 | 20.95 | 143,595 | -0.15(-0.71%) |
May 10, 2016 | 21.27 | 21.34 | 20.95 | 21.10 | 481,570 | +0.37(+1.79%) |
May 09, 2016 | 20.11 | 20.77 | 20.11 | 20.73 | 652,050 | +0.60(+2.96%) |
May 06, 2016 | 20.28 | 20.48 | 20.02 | 20.13 | 142,929 | +0.17(+0.87%) |
May 05, 2016 | 19.96 | 20.13 | 19.86 | 19.96 | 203,567 | +0.62(+3.21%) |
May 04, 2016 | 19.36 | 19.76 | 19.26 | 19.34 | 321,714 | +0.57(+3.04%) |
May 03, 2016 | 19.19 | 19.26 | 18.76 | 18.77 | 104,602 | -0.67(-3.44%) |