Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.59 | 23.98 | 23.52 | 23.94 | 123,126 | +0.35(+1.48%) |
Jan 30, 2017 | 23.75 | 23.75 | 23.52 | 23.59 | 143,565 | -0.21(-0.88%) |
Jan 27, 2017 | 23.67 | 23.83 | 23.46 | 23.80 | 190,665 | +0.13(+0.55%) |
Jan 26, 2017 | 23.78 | 23.94 | 23.63 | 23.67 | 85,332 | -0.19(-0.80%) |
Jan 25, 2017 | 23.96 | 23.96 | 23.81 | 23.86 | 130,038 | +0.11(+0.46%) |
Jan 24, 2017 | 23.41 | 23.91 | 23.30 | 23.75 | 247,553 | +0.35(+1.50%) |
Jan 23, 2017 | 23.47 | 23.57 | 23.20 | 23.40 | 153,553 | -0.15(-0.64%) |
Jan 20, 2017 | 23.75 | 23.93 | 23.47 | 23.55 | 201,422 | +0.04(+0.17%) |
Jan 19, 2017 | 23.51 | 23.60 | 23.47 | 23.51 | 184,597 | -0.11(-0.47%) |
Jan 18, 2017 | 23.93 | 23.94 | 23.49 | 23.62 | 272,088 | -0.28(-1.17%) |
Jan 17, 2017 | 23.91 | 24.01 | 23.81 | 23.90 | 255,727 | -0.01(-0.04%) |
Jan 16, 2017 | 23.90 | 24.00 | 23.80 | 23.91 | 66,478 | +0.04(+0.17%) |
Jan 13, 2017 | 23.93 | 24.04 | 23.83 | 23.87 | 180,865 | +0.05(+0.21%) |
Jan 12, 2017 | 23.90 | 24.00 | 23.66 | 23.82 | 309,341 | +0.00(+0.00%) |
Jan 11, 2017 | 23.68 | 23.83 | 23.45 | 23.82 | 196,755 | +0.20(+0.85%) |
Jan 10, 2017 | 23.60 | 23.90 | 23.52 | 23.62 | 324,053 | +0.19(+0.81%) |
Jan 09, 2017 | 23.43 | 23.56 | 23.29 | 23.43 | 155,468 | -0.03(-0.13%) |
Jan 06, 2017 | 23.70 | 23.71 | 23.39 | 23.46 | 166,260 | -0.05(-0.21%) |
Jan 05, 2017 | 23.49 | 23.56 | 23.32 | 23.51 | 193,755 | +0.12(+0.51%) |
Jan 04, 2017 | 23.38 | 23.53 | 23.32 | 23.39 | 150,945 | +0.02(+0.09%) |
Jan 03, 2017 | 23.39 | 23.51 | 23.23 | 23.37 | 230,611 | +0.07(+0.30%) |
Dec 30, 2016 | 23.30 | 23.30 | 23.30 | 0 | -0.02(-0.09%) | |
Dec 29, 2016 | 23.25 | 23.32 | 23.10 | 23.32 | 172,152 | +0.08(+0.34%) |
Dec 28, 2016 | 22.91 | 23.24 | 22.85 | 23.24 | 152,539 | +0.20(+0.87%) |
Dec 23, 2016 | 23.04 | 23.04 | 23.04 | 0 | -0.04(-0.17%) | |
Dec 22, 2016 | 23.17 | 23.23 | 23.06 | 23.08 | 254,556 | -0.02(-0.09%) |
Dec 21, 2016 | 23.00 | 23.24 | 22.97 | 23.10 | 275,355 | +0.09(+0.39%) |
Dec 20, 2016 | 23.19 | 23.20 | 22.84 | 23.01 | 200,788 | -0.17(-0.73%) |
Dec 19, 2016 | 23.10 | 23.23 | 23.07 | 23.18 | 163,870 | +0.00(+0.00%) |
Dec 16, 2016 | 22.95 | 23.18 | 22.95 | 23.18 | 285,642 | +0.29(+1.27%) |
Dec 15, 2016 | 22.80 | 23.05 | 22.66 | 22.89 | 199,220 | +0.06(+0.26%) |
Dec 14, 2016 | 23.05 | 23.07 | 22.80 | 22.83 | 299,487 | -0.15(-0.65%) |
Dec 13, 2016 | 23.04 | 23.17 | 22.94 | 22.98 | 289,856 | -0.02(-0.09%) |
Dec 12, 2016 | 23.29 | 23.29 | 22.75 | 23.00 | 539,368 | -0.17(-0.73%) |
Dec 09, 2016 | 22.40 | 23.24 | 22.25 | 23.17 | 987,541 | +0.83(+3.72%) |
Dec 08, 2016 | 22.02 | 22.53 | 21.93 | 22.34 | 370,012 | +0.31(+1.41%) |
Dec 07, 2016 | 22.05 | 22.18 | 21.86 | 22.03 | 313,326 | -0.01(-0.05%) |
Dec 06, 2016 | 22.74 | 22.74 | 21.85 | 22.04 | 547,454 | -0.70(-3.08%) |
Dec 05, 2016 | 21.81 | 22.85 | 21.81 | 22.74 | 638,474 | +1.09(+5.03%) |
Dec 02, 2016 | 21.60 | 21.72 | 21.50 | 21.65 | 555,716 | +0.04(+0.19%) |
Dec 01, 2016 | 21.80 | 21.80 | 21.25 | 21.61 | 386,097 | -0.11(-0.51%) |
Nov 30, 2016 | 21.77 | 21.92 | 21.59 | 21.72 | 353,152 | -0.03(-0.14%) |
Nov 29, 2016 | 21.73 | 21.94 | 21.53 | 21.75 | 216,496 | +0.07(+0.32%) |
Nov 28, 2016 | 21.49 | 21.86 | 21.43 | 21.68 | 194,283 | +0.19(+0.88%) |
Nov 25, 2016 | 21.55 | 21.73 | 21.36 | 21.49 | 119,424 | -0.07(-0.32%) |
Nov 24, 2016 | 21.50 | 21.72 | 21.49 | 21.56 | 76,087 | +0.11(+0.51%) |
Nov 23, 2016 | 21.56 | 21.77 | 21.45 | 21.45 | 194,008 | -0.05(-0.23%) |
Nov 22, 2016 | 21.41 | 21.75 | 21.33 | 21.50 | 271,224 | +0.13(+0.61%) |
Nov 21, 2016 | 21.39 | 21.61 | 21.27 | 21.37 | 287,743 | -0.04(-0.19%) |
Nov 18, 2016 | 21.55 | 21.56 | 21.31 | 21.41 | 251,987 | -0.15(-0.70%) |
Nov 17, 2016 | 21.03 | 21.78 | 21.01 | 21.56 | 372,453 | +0.57(+2.72%) |
Nov 16, 2016 | 21.07 | 21.29 | 20.99 | 20.99 | 326,455 | -0.10(-0.47%) |
Nov 15, 2016 | 21.19 | 21.24 | 20.97 | 21.09 | 847,738 | +0.09(+0.43%) |
Nov 14, 2016 | 21.83 | 22.16 | 20.89 | 21.00 | 551,097 | -0.76(-3.49%) |
Nov 11, 2016 | 21.48 | 21.87 | 21.23 | 21.76 | 1,213,989 | +0.36(+1.68%) |
Nov 10, 2016 | 22.50 | 22.51 | 21.29 | 21.40 | 931,876 | -1.11(-4.93%) |
Nov 09, 2016 | 23.06 | 23.14 | 22.42 | 22.51 | 518,315 | -0.76(-3.27%) |
Nov 08, 2016 | 23.34 | 23.41 | 23.21 | 23.27 | 355,628 | -0.10(-0.43%) |
Nov 07, 2016 | 23.46 | 23.81 | 23.25 | 23.37 | 184,614 | -0.02(-0.09%) |
Nov 04, 2016 | 23.25 | 23.48 | 23.22 | 23.39 | 161,870 | +0.15(+0.65%) |
Nov 03, 2016 | 23.21 | 23.39 | 23.05 | 23.24 | 173,841 | +0.01(+0.04%) |
Nov 02, 2016 | 23.95 | 23.95 | 23.23 | 23.23 | 217,705 | -0.75(-3.13%) |
Nov 01, 2016 | 23.97 | 24.19 | 23.82 | 23.98 | 372,697 | -0.02(-0.08%) |
Oct 31, 2016 | 24.04 | 24.24 | 23.99 | 24.00 | 108,882 | +0.00(+0.00%) |
Oct 28, 2016 | 24.03 | 24.14 | 23.98 | 24.00 | 93,249 | -0.01(-0.04%) |
Oct 27, 2016 | 23.96 | 24.10 | 23.96 | 24.01 | 68,952 | +0.01(+0.04%) |
Oct 26, 2016 | 24.01 | 24.25 | 23.98 | 24.00 | 128,709 | -0.04(-0.17%) |
Oct 25, 2016 | 24.00 | 24.22 | 23.81 | 24.04 | 483,338 | -0.01(-0.04%) |
Oct 24, 2016 | 24.25 | 24.44 | 24.00 | 24.05 | 176,712 | -0.20(-0.82%) |
Oct 21, 2016 | 23.90 | 24.35 | 23.90 | 24.25 | 234,084 | +0.30(+1.25%) |
Oct 20, 2016 | 23.97 | 24.12 | 23.85 | 23.95 | 278,937 | +0.00(+0.00%) |
Oct 19, 2016 | 23.67 | 24.00 | 23.67 | 23.95 | 163,775 | +0.35(+1.48%) |
Oct 18, 2016 | 23.58 | 23.71 | 23.47 | 23.60 | 264,152 | +0.16(+0.68%) |
Oct 17, 2016 | 23.42 | 23.54 | 23.38 | 23.44 | 230,255 | +0.03(+0.13%) |
Oct 14, 2016 | 23.48 | 23.70 | 23.40 | 23.41 | 178,055 | -0.06(-0.26%) |
Oct 13, 2016 | 23.06 | 23.51 | 23.06 | 23.47 | 276,915 | +0.34(+1.47%) |
Oct 12, 2016 | 23.00 | 23.28 | 23.00 | 23.13 | 195,164 | +0.06(+0.26%) |
Oct 11, 2016 | 23.47 | 23.47 | 23.05 | 23.07 | 296,749 | -0.38(-1.62%) |
Oct 07, 2016 | 23.45 | 23.45 | 23.45 | 0 | -0.20(-0.85%) | |
Oct 06, 2016 | 23.50 | 23.89 | 23.45 | 23.65 | 336,282 | +0.15(+0.64%) |
Oct 05, 2016 | 23.89 | 23.95 | 23.47 | 23.50 | 227,196 | -0.34(-1.43%) |
Oct 04, 2016 | 24.24 | 24.28 | 23.74 | 23.84 | 263,274 | -0.30(-1.24%) |
Oct 03, 2016 | 24.40 | 24.41 | 24.01 | 24.14 | 213,091 | -0.30(-1.23%) |
Sep 30, 2016 | 24.76 | 24.76 | 24.29 | 24.44 | 473,058 | -0.23(-0.93%) |
Sep 29, 2016 | 23.80 | 24.82 | 23.70 | 24.67 | 660,297 | +0.87(+3.66%) |
Sep 28, 2016 | 23.65 | 23.91 | 23.58 | 23.80 | 757,570 | +0.05(+0.21%) |
Sep 27, 2016 | 23.65 | 23.79 | 23.63 | 23.75 | 247,323 | +0.12(+0.51%) |
Sep 26, 2016 | 23.80 | 23.81 | 23.54 | 23.63 | 695,379 | -0.15(-0.63%) |
Sep 23, 2016 | 23.82 | 24.02 | 23.72 | 23.78 | 255,487 | +0.02(+0.08%) |
Sep 22, 2016 | 23.75 | 23.89 | 23.66 | 23.76 | 203,501 | +0.11(+0.47%) |
Sep 21, 2016 | 23.53 | 23.75 | 23.52 | 23.65 | 243,073 | +0.24(+1.03%) |
Sep 20, 2016 | 23.58 | 23.77 | 23.41 | 23.41 | 162,211 | -0.10(-0.43%) |
Sep 19, 2016 | 23.34 | 23.64 | 23.34 | 23.51 | 168,837 | +0.32(+1.38%) |
Sep 16, 2016 | 23.58 | 23.60 | 23.19 | 23.19 | 450,241 | -0.36(-1.53%) |
Sep 15, 2016 | 23.49 | 23.62 | 23.42 | 23.55 | 207,314 | +0.16(+0.68%) |
Sep 14, 2016 | 23.21 | 23.45 | 23.19 | 23.39 | 155,718 | +0.16(+0.69%) |
Sep 13, 2016 | 23.32 | 23.37 | 23.13 | 23.23 | 206,972 | -0.22(-0.94%) |
Sep 12, 2016 | 23.26 | 23.66 | 23.01 | 23.45 | 153,042 | +0.03(+0.13%) |
Sep 09, 2016 | 23.81 | 23.81 | 23.26 | 23.42 | 207,536 | -0.39(-1.64%) |
Sep 08, 2016 | 23.82 | 23.94 | 23.69 | 23.81 | 184,678 | -0.05(-0.21%) |
Sep 07, 2016 | 23.77 | 23.90 | 23.64 | 23.86 | 350,888 | -0.02(-0.08%) |
Sep 06, 2016 | 24.30 | 24.30 | 23.80 | 23.88 | 316,099 | -0.47(-1.93%) |
Sep 02, 2016 | 15.39 | 24.35 | 24.35 | 24.35 | 98,600 | +0.43(+1.80%) |
Sep 01, 2016 | 23.77 | 23.93 | 23.59 | 23.92 | 140,284 | +0.16(+0.67%) |
Aug 31, 2016 | 23.98 | 24.03 | 23.18 | 23.76 | 473,669 | -0.27(-1.12%) |
Aug 30, 2016 | 24.11 | 24.20 | 23.92 | 24.03 | 156,487 | -0.01(-0.04%) |
Aug 29, 2016 | 24.01 | 24.32 | 23.98 | 24.04 | 189,278 | -0.07(-0.29%) |
Aug 26, 2016 | 24.32 | 24.52 | 24.06 | 24.11 | 194,345 | -0.23(-0.94%) |
Aug 25, 2016 | 24.18 | 24.39 | 24.06 | 24.34 | 214,142 | +0.12(+0.50%) |
Aug 24, 2016 | 24.56 | 24.66 | 24.21 | 24.22 | 289,921 | -0.33(-1.34%) |
Aug 23, 2016 | 24.67 | 24.81 | 24.52 | 24.55 | 119,612 | -0.17(-0.69%) |
Aug 22, 2016 | 24.63 | 24.77 | 24.51 | 24.72 | 142,929 | +0.02(+0.08%) |
Aug 19, 2016 | 24.73 | 24.76 | 24.52 | 24.70 | 117,621 | -0.03(-0.12%) |
Aug 18, 2016 | 24.68 | 24.80 | 24.59 | 24.73 | 145,813 | +0.04(+0.16%) |
Aug 17, 2016 | 24.55 | 24.77 | 24.35 | 24.69 | 262,394 | +0.12(+0.49%) |
Aug 16, 2016 | 24.90 | 24.90 | 24.57 | 24.57 | 168,035 | -0.32(-1.29%) |
Aug 15, 2016 | 24.86 | 24.97 | 24.79 | 24.89 | 135,267 | +0.09(+0.36%) |
Aug 12, 2016 | 24.79 | 25.01 | 24.51 | 24.80 | 196,335 | -0.09(-0.36%) |
Aug 11, 2016 | 24.81 | 24.99 | 24.81 | 24.89 | 640,799 | +0.07(+0.28%) |
Aug 10, 2016 | 25.01 | 25.03 | 24.80 | 24.82 | 295,184 | -0.24(-0.96%) |
Aug 09, 2016 | 24.81 | 25.14 | 24.76 | 25.06 | 332,332 | +0.25(+1.01%) |
Aug 08, 2016 | 25.00 | 25.00 | 24.70 | 24.81 | 250,649 | -0.15(-0.60%) |
Aug 05, 2016 | 25.00 | 25.07 | 24.84 | 24.96 | 369,120 | -0.04(-0.16%) |
Aug 04, 2016 | 24.50 | 25.00 | 24.45 | 25.00 | 290,416 | +0.51(+2.08%) |
Aug 03, 2016 | 24.64 | 24.64 | 24.36 | 24.49 | 482,335 | -0.04(-0.16%) |
Aug 02, 2016 | 24.49 | 24.60 | 24.35 | 24.53 | 228,098 | +0.00(+0.00%) |
Jul 29, 2016 | 15.44 | 24.53 | 24.53 | 24.53 | 176,600 | +0.13(+0.53%) |
Jul 28, 2016 | 24.40 | 24.52 | 24.29 | 24.40 | 147,409 | +0.03(+0.12%) |
Jul 27, 2016 | 24.48 | 24.64 | 24.30 | 24.37 | 210,303 | -0.17(-0.69%) |
Jul 26, 2016 | 24.47 | 24.55 | 24.32 | 24.54 | 207,162 | -0.04(-0.16%) |
Jul 25, 2016 | 24.55 | 24.59 | 24.45 | 24.58 | 157,107 | +0.08(+0.33%) |
Jul 22, 2016 | 24.40 | 24.55 | 24.28 | 24.50 | 176,862 | +0.05(+0.20%) |
Jul 21, 2016 | 24.53 | 24.53 | 24.21 | 24.45 | 344,064 | -0.31(-1.25%) |
Jul 20, 2016 | 24.99 | 24.99 | 24.67 | 24.76 | 278,709 | -0.26(-1.04%) |
Jul 19, 2016 | 24.50 | 25.02 | 24.49 | 25.02 | 601,949 | +0.49(+2.00%) |
Jul 18, 2016 | 24.31 | 24.56 | 24.20 | 24.53 | 503,654 | +0.20(+0.82%) |
Jul 15, 2016 | 24.02 | 24.35 | 24.00 | 24.33 | 462,309 | +0.28(+1.16%) |
Jul 14, 2016 | 23.87 | 24.18 | 23.87 | 24.05 | 530,087 | -0.09(-0.37%) |
Jul 13, 2016 | 24.02 | 24.31 | 23.66 | 24.14 | 1,857,094 | -0.08(-0.33%) |
Jul 12, 2016 | 23.75 | 25.06 | 23.75 | 24.22 | 1,739,771 | +1.51(+6.65%) |
Jul 11, 2016 | 22.37 | 22.76 | 22.35 | 22.71 | 317,988 | +0.34(+1.52%) |
Jul 08, 2016 | 15.55 | 22.50 | 22.01 | 22.37 | 306,887 | -0.13(-0.58%) |
Jul 07, 2016 | 22.85 | 22.87 | 22.42 | 22.50 | 169,385 | -0.20(-0.88%) |
Jul 05, 2016 | 22.30 | 22.71 | 22.09 | 22.70 | 293,099 | +0.58(+2.62%) |
Jul 04, 2016 | 22.18 | 22.47 | 22.00 | 22.12 | 105,902 | -0.08(-0.36%) |
Jun 30, 2016 | 15.41 | 22.20 | 22.20 | 22.20 | 155,300 | +0.18(+0.82%) |
Jun 29, 2016 | 22.03 | 22.34 | 21.95 | 22.02 | 175,976 | +0.10(+0.46%) |
Jun 28, 2016 | 22.45 | 22.45 | 21.88 | 21.92 | 197,641 | -0.16(-0.72%) |
Jun 27, 2016 | 22.05 | 22.23 | 21.80 | 22.08 | 164,599 | -0.03(-0.14%) |
Jun 24, 2016 | 21.48 | 22.17 | 20.75 | 22.11 | 451,324 | +0.12(+0.55%) |
Jun 23, 2016 | 22.00 | 22.07 | 21.78 | 21.99 | 140,748 | +0.04(+0.18%) |
Jun 22, 2016 | 22.20 | 22.31 | 21.90 | 21.95 | 189,861 | -0.25(-1.13%) |
Jun 21, 2016 | 21.95 | 22.33 | 21.93 | 22.20 | 226,151 | +0.26(+1.19%) |
Jun 20, 2016 | 22.00 | 22.16 | 21.93 | 21.94 | 414,052 | +0.04(+0.18%) |
Jun 17, 2016 | 22.54 | 22.63 | 21.73 | 21.90 | 804,206 | -0.61(-2.71%) |
Jun 16, 2016 | 22.48 | 22.63 | 22.25 | 22.51 | 108,070 | -0.03(-0.13%) |
Jun 15, 2016 | 22.53 | 22.94 | 22.53 | 22.54 | 228,221 | +0.09(+0.40%) |
Jun 14, 2016 | 22.47 | 22.65 | 22.44 | 22.45 | 192,841 | -0.08(-0.36%) |
Jun 13, 2016 | 22.63 | 22.64 | 22.44 | 22.53 | 265,182 | -0.21(-0.92%) |
Jun 10, 2016 | 22.68 | 22.78 | 22.51 | 22.74 | 172,488 | -0.03(-0.13%) |
Jun 09, 2016 | 22.85 | 22.89 | 22.68 | 22.77 | 122,332 | -0.07(-0.31%) |
Jun 08, 2016 | 22.87 | 22.93 | 22.75 | 22.84 | 299,910 | +0.14(+0.62%) |
Jun 07, 2016 | 22.81 | 22.95 | 22.53 | 22.70 | 356,206 | +0.47(+2.11%) |
Jun 06, 2016 | 22.25 | 22.56 | 22.21 | 22.23 | 214,363 | +0.02(+0.09%) |
Jun 03, 2016 | 22.00 | 22.21 | 21.96 | 22.21 | 217,170 | +0.23(+1.05%) |
Jun 02, 2016 | 21.99 | 22.03 | 21.80 | 21.98 | 106,520 | -0.01(-0.05%) |
Jun 01, 2016 | 22.18 | 22.19 | 21.91 | 21.99 | 127,455 | -0.14(-0.63%) |
May 31, 2016 | 21.87 | 22.17 | 21.86 | 22.13 | 358,948 | +0.27(+1.24%) |
May 30, 2016 | 21.97 | 22.06 | 21.85 | 21.86 | 96,981 | -0.11(-0.50%) |
May 27, 2016 | 21.87 | 22.06 | 21.87 | 21.97 | 172,009 | +0.06(+0.27%) |
May 26, 2016 | 21.90 | 22.20 | 21.81 | 21.91 | 306,920 | -0.01(-0.05%) |
May 25, 2016 | 22.20 | 22.22 | 21.85 | 21.92 | 205,504 | -0.27(-1.22%) |
May 24, 2016 | 22.00 | 22.25 | 21.83 | 22.19 | 378,187 | -0.02(-0.09%) |
May 20, 2016 | 14.67 | 22.21 | 22.21 | 22.21 | 134,200 | +0.09(+0.41%) |
May 19, 2016 | 22.07 | 22.19 | 21.91 | 22.12 | 177,620 | -0.04(-0.18%) |
May 18, 2016 | 22.25 | 22.30 | 22.10 | 22.16 | 299,674 | -0.13(-0.58%) |
May 17, 2016 | 22.60 | 22.63 | 22.26 | 22.29 | 241,851 | -0.30(-1.33%) |
May 16, 2016 | 22.69 | 22.82 | 22.56 | 22.59 | 139,229 | +0.01(+0.04%) |
May 13, 2016 | 22.16 | 22.62 | 22.07 | 22.58 | 156,126 | +0.35(+1.57%) |
May 12, 2016 | 22.25 | 22.73 | 22.00 | 22.23 | 300,445 | -0.13(-0.58%) |
May 11, 2016 | 22.26 | 22.60 | 22.15 | 22.36 | 264,709 | +0.19(+0.86%) |
May 10, 2016 | 22.02 | 22.25 | 21.98 | 22.17 | 475,572 | +0.20(+0.91%) |
May 09, 2016 | 21.62 | 22.01 | 21.58 | 21.97 | 223,366 | +0.39(+1.81%) |
May 06, 2016 | 21.44 | 21.61 | 21.31 | 21.58 | 150,475 | +0.14(+0.65%) |
May 05, 2016 | 21.50 | 21.56 | 21.37 | 21.44 | 201,322 | -0.01(-0.05%) |
May 04, 2016 | 21.24 | 21.50 | 21.21 | 21.45 | 263,794 | +0.16(+0.75%) |
May 03, 2016 | 21.01 | 21.29 | 20.78 | 21.29 | 232,279 | +0.15(+0.71%) |
May 02, 2016 | 20.80 | 21.18 | 20.65 | 21.14 | 185,666 | +0.33(+1.59%) |
Apr 29, 2016 | 20.99 | 21.10 | 20.75 | 20.81 | 907,868 | -0.19(-0.90%) |
Apr 28, 2016 | 21.29 | 21.34 | 21.00 | 21.00 | 186,553 | -0.30(-1.41%) |
Apr 27, 2016 | 20.77 | 21.40 | 20.77 | 21.30 | 241,071 | +0.48(+2.31%) |
Apr 26, 2016 | 21.30 | 21.36 | 20.82 | 20.82 | 223,501 | -0.43(-2.02%) |
Apr 25, 2016 | 20.96 | 21.30 | 20.92 | 21.25 | 209,187 | +0.30(+1.43%) |
Apr 22, 2016 | 20.89 | 21.05 | 20.88 | 20.95 | 295,368 | +0.00(+0.00%) |
Apr 21, 2016 | 20.94 | 21.04 | 20.71 | 20.95 | 279,040 | +0.07(+0.34%) |
Apr 20, 2016 | 21.04 | 21.04 | 20.83 | 20.88 | 306,185 | -0.08(-0.38%) |
Apr 19, 2016 | 21.00 | 21.25 | 20.90 | 20.96 | 520,490 | -0.04(-0.19%) |
Apr 18, 2016 | 20.80 | 21.00 | 20.80 | 21.00 | 254,424 | +0.11(+0.53%) |
Apr 15, 2016 | 20.85 | 21.08 | 20.85 | 20.89 | 195,382 | -0.06(-0.29%) |
Apr 14, 2016 | 21.00 | 21.01 | 20.83 | 20.95 | 331,736 | -0.04(-0.19%) |
Apr 13, 2016 | 21.14 | 21.14 | 20.96 | 20.99 | 541,505 | +0.04(+0.19%) |
Apr 12, 2016 | 21.51 | 21.54 | 20.98 | 20.95 | 534,590 | -0.57(-2.65%) |
Apr 11, 2016 | 21.80 | 21.84 | 21.49 | 21.52 | 222,939 | -0.27(-1.24%) |
Apr 08, 2016 | 21.90 | 21.95 | 21.73 | 21.79 | 261,360 | -0.06(-0.27%) |
Apr 07, 2016 | 21.74 | 21.85 | 21.71 | 21.85 | 246,842 | +0.04(+0.18%) |
Apr 06, 2016 | 21.80 | 21.84 | 21.72 | 21.81 | 381,652 | -0.04(-0.18%) |
Apr 05, 2016 | 21.69 | 21.90 | 21.49 | 21.85 | 284,399 | +0.10(+0.46%) |
Apr 04, 2016 | 21.74 | 21.77 | 21.52 | 21.75 | 183,742 | +0.07(+0.32%) |
Apr 01, 2016 | 21.42 | 21.76 | 21.25 | 21.68 | 739,648 | +0.26(+1.21%) |
Mar 31, 2016 | 21.39 | 21.70 | 21.25 | 21.42 | 664,319 | +0.05(+0.23%) |
Mar 30, 2016 | 21.09 | 21.63 | 21.00 | 21.37 | 383,611 | +0.38(+1.81%) |
Mar 29, 2016 | 20.84 | 21.04 | 20.67 | 20.99 | 188,375 | +0.05(+0.24%) |
Mar 28, 2016 | 20.84 | 20.99 | 20.70 | 20.94 | 187,230 | +0.16(+0.77%) |
Mar 24, 2016 | 14.37 | 20.78 | 20.78 | 20.78 | 107,800 | -0.26(-1.24%) |
Mar 23, 2016 | 21.02 | 21.11 | 20.91 | 21.04 | 166,670 | -0.01(-0.05%) |
Mar 22, 2016 | 20.89 | 21.20 | 20.79 | 21.05 | 582,054 | +0.12(+0.57%) |
Mar 21, 2016 | 20.75 | 20.95 | 20.68 | 20.93 | 228,422 | +0.18(+0.87%) |
Mar 18, 2016 | 21.00 | 21.21 | 20.56 | 20.75 | 2,439,524 | -0.21(-1.00%) |
Mar 17, 2016 | 20.76 | 21.09 | 20.56 | 20.96 | 403,929 | +0.23(+1.11%) |
Mar 16, 2016 | 20.60 | 20.93 | 20.50 | 20.73 | 458,791 | +0.15(+0.73%) |
Mar 15, 2016 | 20.24 | 20.68 | 20.13 | 20.58 | 299,556 | +0.25(+1.23%) |
Mar 14, 2016 | 20.27 | 20.45 | 20.08 | 20.33 | 386,037 | +0.05(+0.25%) |
Mar 11, 2016 | 20.29 | 20.46 | 20.09 | 20.28 | 324,218 | +0.12(+0.60%) |
Mar 10, 2016 | 20.55 | 20.63 | 20.07 | 20.16 | 489,460 | -0.41(-1.99%) |
Mar 09, 2016 | 20.57 | 20.71 | 20.50 | 20.57 | 773,727 | +0.03(+0.15%) |
Mar 08, 2016 | 20.46 | 20.64 | 20.20 | 20.54 | 441,554 | +0.14(+0.69%) |
Mar 07, 2016 | 20.02 | 20.64 | 20.02 | 20.40 | 301,034 | +0.35(+1.75%) |
Mar 04, 2016 | 20.02 | 20.08 | 19.90 | 20.05 | 339,973 | +0.15(+0.75%) |
Mar 03, 2016 | 20.07 | 20.07 | 19.84 | 19.90 | 282,491 | -0.11(-0.55%) |
Mar 02, 2016 | 19.58 | 20.08 | 19.31 | 20.01 | 634,287 | +0.49(+2.51%) |
Mar 01, 2016 | 19.06 | 19.78 | 18.97 | 19.52 | 615,825 | +0.50(+2.63%) |
Feb 29, 2016 | 18.81 | 19.18 | 18.70 | 19.02 | 1,856,628 | +0.26(+1.39%) |
Feb 26, 2016 | 18.66 | 19.38 | 18.66 | 18.76 | 996,463 | +0.14(+0.75%) |
Feb 25, 2016 | 18.60 | 18.89 | 17.75 | 18.62 | 863,344 | -0.04(-0.21%) |
Feb 24, 2016 | 18.84 | 18.89 | 18.65 | 18.66 | 246,944 | -0.24(-1.27%) |
Feb 23, 2016 | 19.15 | 19.46 | 18.84 | 18.90 | 341,909 | -0.25(-1.31%) |
Feb 22, 2016 | 19.03 | 19.25 | 18.96 | 19.15 | 242,657 | +0.40(+2.13%) |
Feb 19, 2016 | 19.09 | 19.22 | 18.72 | 18.75 | 456,725 | -0.47(-2.45%) |
Feb 18, 2016 | 19.17 | 19.48 | 19.10 | 19.22 | 818,490 | +0.15(+0.79%) |
Feb 17, 2016 | 18.50 | 19.23 | 18.50 | 19.07 | 453,586 | +0.70(+3.81%) |
Feb 16, 2016 | 18.37 | 18.44 | 18.07 | 18.37 | 261,934 | +0.21(+1.16%) |
Feb 12, 2016 | 14.32 | 18.16 | 18.16 | 18.16 | 204,300 | +0.13(+0.72%) |
Feb 11, 2016 | 18.17 | 18.18 | 18.00 | 18.03 | 316,911 | -0.30(-1.64%) |
Feb 10, 2016 | 18.67 | 18.68 | 18.27 | 18.33 | 326,927 | -0.17(-0.92%) |
Feb 09, 2016 | 19.18 | 19.20 | 18.50 | 18.50 | 645,301 | -0.72(-3.75%) |
Feb 08, 2016 | 19.45 | 19.47 | 19.19 | 19.22 | 279,772 | -0.39(-1.99%) |
Feb 05, 2016 | 19.60 | 19.75 | 19.38 | 19.61 | 235,043 | -0.02(-0.10%) |
Feb 04, 2016 | 19.15 | 19.79 | 19.15 | 19.63 | 559,793 | +0.33(+1.71%) |
Feb 03, 2016 | 19.35 | 19.59 | 19.10 | 19.30 | 329,277 | -0.03(-0.16%) |
Feb 02, 2016 | 19.10 | 19.35 | 18.78 | 19.33 | 352,666 | +0.11(+0.57%) |