Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.00 | 24.05 | 22.35 | 22.45 | 1,114,467 | -1.65(-6.85%) |
Feb 27, 2017 | 23.20 | 24.30 | 23.00 | 24.10 | 815,930 | +0.80(+3.43%) |
Feb 24, 2017 | 23.65 | 23.85 | 23.16 | 23.30 | 513,878 | -0.45(-1.89%) |
Feb 23, 2017 | 23.95 | 24.20 | 23.29 | 23.75 | 927,784 | -0.15(-0.63%) |
Feb 22, 2017 | 23.85 | 24.35 | 23.55 | 23.90 | 741,165 | +0.00(+0.00%) |
Feb 21, 2017 | 24.20 | 24.45 | 23.85 | 23.90 | 684,340 | -0.25(-1.04%) |
Feb 17, 2017 | 24.15 | 24.15 | 24.15 | 0 | -0.05(-0.21%) | |
Feb 16, 2017 | 23.35 | 24.35 | 23.00 | 24.20 | 1,200,974 | +0.85(+3.64%) |
Feb 15, 2017 | 22.55 | 23.70 | 22.00 | 23.35 | 1,222,952 | +0.70(+3.09%) |
Feb 14, 2017 | 22.00 | 23.10 | 21.80 | 22.65 | 1,700,322 | -0.05(-0.22%) |
Feb 13, 2017 | 23.10 | 23.55 | 22.50 | 22.70 | 912,030 | -0.55(-2.37%) |
Feb 10, 2017 | 23.45 | 23.60 | 22.85 | 23.25 | 523,763 | -0.15(-0.64%) |
Feb 09, 2017 | 23.00 | 23.95 | 22.65 | 23.40 | 1,016,320 | +0.40(+1.74%) |
Feb 08, 2017 | 22.00 | 23.10 | 21.95 | 23.00 | 981,971 | +0.85(+3.84%) |
Feb 07, 2017 | 22.15 | 22.35 | 21.85 | 22.15 | 682,254 | +0.10(+0.45%) |
Feb 06, 2017 | 22.45 | 22.45 | 21.50 | 22.05 | 657,510 | -0.05(-0.23%) |
Feb 03, 2017 | 21.15 | 22.20 | 21.15 | 22.10 | 1,207,448 | +0.40(+1.84%) |
Feb 02, 2017 | 22.50 | 22.50 | 19.95 | 21.70 | 3,328,226 | -1.75(-7.46%) |
Feb 01, 2017 | 24.20 | 24.50 | 23.35 | 23.45 | 1,221,553 | -0.65(-2.70%) |
Jan 31, 2017 | 23.15 | 24.27 | 22.90 | 24.10 | 973,585 | +0.60(+2.55%) |
Jan 30, 2017 | 23.45 | 23.65 | 22.80 | 23.50 | 763,883 | -0.10(-0.42%) |
Jan 27, 2017 | 23.95 | 24.20 | 23.00 | 23.60 | 1,077,232 | -0.25(-1.05%) |
Jan 26, 2017 | 24.50 | 24.50 | 23.65 | 23.85 | 897,980 | -0.60(-2.45%) |
Jan 25, 2017 | 24.20 | 24.60 | 24.05 | 24.45 | 803,060 | +0.45(+1.87%) |
Jan 24, 2017 | 23.50 | 24.15 | 23.32 | 24.00 | 858,335 | +0.55(+2.35%) |
Jan 23, 2017 | 24.20 | 24.25 | 23.20 | 23.45 | 804,777 | -0.75(-3.10%) |
Jan 20, 2017 | 24.10 | 24.34 | 23.55 | 24.20 | 835,036 | +0.10(+0.41%) |
Jan 19, 2017 | 24.60 | 24.60 | 23.85 | 24.10 | 1,256,402 | -0.60(-2.43%) |
Jan 18, 2017 | 23.45 | 24.75 | 23.35 | 24.70 | 1,837,715 | +1.35(+5.78%) |
Jan 17, 2017 | 23.10 | 23.55 | 22.65 | 23.35 | 1,237,110 | +0.35(+1.52%) |
Jan 13, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.50(+2.22%) | |
Jan 12, 2017 | 23.20 | 23.25 | 22.20 | 22.50 | 1,019,585 | -0.90(-3.85%) |
Jan 11, 2017 | 23.00 | 23.70 | 21.96 | 23.40 | 2,849,904 | +0.30(+1.30%) |
Jan 10, 2017 | 22.95 | 24.00 | 21.35 | 23.10 | 5,260,670 | +0.10(+0.43%) |
Jan 09, 2017 | 31.55 | 31.55 | 22.70 | 23.00 | 14,492,106 | -12.70(-35.57%) |
Jan 06, 2017 | 36.15 | 36.60 | 35.45 | 35.70 | 742,652 | -0.15(-0.42%) |
Jan 05, 2017 | 34.60 | 36.05 | 34.15 | 35.85 | 1,036,814 | +1.20(+3.46%) |
Jan 04, 2017 | 34.70 | 35.10 | 34.00 | 34.65 | 1,561,391 | +0.70(+2.06%) |
Jan 03, 2017 | 35.45 | 35.85 | 33.48 | 33.95 | 1,155,767 | -0.85(-2.44%) |
Dec 30, 2016 | 34.80 | 34.80 | 34.80 | 0 | -0.30(-0.85%) | |
Dec 29, 2016 | 34.60 | 35.70 | 34.52 | 35.10 | 417,227 | +0.55(+1.59%) |
Dec 28, 2016 | 35.15 | 35.29 | 34.50 | 34.55 | 430,638 | -0.50(-1.43%) |
Dec 27, 2016 | 35.80 | 36.33 | 35.00 | 35.05 | 324,966 | -0.75(-2.09%) |
Dec 23, 2016 | 35.80 | 35.80 | 35.80 | 0 | +1.00(+2.87%) | |
Dec 22, 2016 | 35.40 | 35.90 | 34.60 | 34.80 | 941,049 | -0.45(-1.28%) |
Dec 21, 2016 | 35.65 | 35.95 | 35.05 | 35.25 | 513,192 | -0.25(-0.70%) |
Dec 20, 2016 | 34.40 | 35.75 | 33.65 | 35.50 | 806,771 | +1.65(+4.87%) |
Dec 19, 2016 | 34.75 | 35.85 | 33.80 | 33.85 | 676,702 | -0.90(-2.59%) |
Dec 16, 2016 | 35.20 | 35.60 | 34.27 | 34.75 | 2,351,110 | -0.50(-1.42%) |
Dec 15, 2016 | 36.05 | 36.83 | 35.20 | 35.25 | 1,131,883 | -0.80(-2.22%) |
Dec 14, 2016 | 34.60 | 36.30 | 34.60 | 36.05 | 1,934,724 | +1.55(+4.49%) |
Dec 13, 2016 | 34.10 | 35.10 | 34.10 | 34.50 | 718,253 | +0.50(+1.47%) |
Dec 12, 2016 | 33.70 | 34.40 | 33.50 | 34.00 | 1,144,738 | +0.00(+0.00%) |
Dec 09, 2016 | 34.20 | 34.85 | 33.60 | 34.00 | 662,756 | +0.15(+0.44%) |
Dec 08, 2016 | 33.30 | 34.00 | 32.80 | 33.85 | 757,648 | +0.50(+1.50%) |
Dec 07, 2016 | 35.20 | 35.70 | 32.55 | 33.35 | 1,053,893 | -2.45(-6.84%) |
Dec 06, 2016 | 34.40 | 36.23 | 33.85 | 35.80 | 1,314,573 | +1.40(+4.07%) |
Dec 05, 2016 | 33.15 | 34.50 | 32.90 | 34.40 | 775,633 | +1.17(+3.54%) |
Dec 02, 2016 | 31.90 | 34.00 | 31.40 | 33.23 | 862,221 | +1.33(+4.15%) |
Dec 01, 2016 | 33.50 | 33.50 | 31.90 | 31.90 | 853,001 | -1.30(-3.92%) |
Nov 30, 2016 | 33.70 | 33.90 | 32.85 | 33.20 | 704,499 | -0.50(-1.48%) |
Nov 29, 2016 | 33.05 | 33.95 | 33.05 | 33.70 | 752,344 | +0.85(+2.59%) |
Nov 28, 2016 | 33.80 | 34.05 | 32.65 | 32.85 | 1,008,074 | -1.30(-3.81%) |
Nov 25, 2016 | 33.65 | 34.42 | 32.95 | 34.15 | 586,424 | +1.00(+3.02%) |
Nov 23, 2016 | 33.15 | 33.15 | 33.15 | 0 | +2.10(+6.76%) | |
Nov 22, 2016 | 31.70 | 31.95 | 30.65 | 31.05 | 722,270 | -0.60(-1.90%) |
Nov 21, 2016 | 31.20 | 31.95 | 30.85 | 31.65 | 855,938 | +0.40(+1.28%) |
Nov 18, 2016 | 32.90 | 32.90 | 30.50 | 31.25 | 1,604,457 | -1.35(-4.14%) |
Nov 17, 2016 | 31.55 | 32.60 | 31.40 | 32.60 | 1,189,307 | +1.35(+4.32%) |
Nov 16, 2016 | 31.95 | 32.45 | 31.20 | 31.25 | 771,249 | -0.70(-2.19%) |
Nov 15, 2016 | 31.50 | 32.10 | 30.95 | 31.95 | 850,437 | +0.45(+1.43%) |
Nov 14, 2016 | 31.00 | 31.85 | 30.75 | 31.50 | 1,194,881 | +0.85(+2.77%) |
Nov 11, 2016 | 29.80 | 30.76 | 29.35 | 30.65 | 1,227,131 | +0.85(+2.85%) |
Nov 10, 2016 | 29.75 | 30.45 | 28.95 | 29.80 | 1,207,602 | +0.10(+0.34%) |
Nov 09, 2016 | 28.75 | 30.05 | 28.35 | 29.70 | 1,877,225 | +1.70(+6.07%) |
Nov 08, 2016 | 26.85 | 28.15 | 26.50 | 28.00 | 1,284,054 | +1.00(+3.70%) |
Nov 07, 2016 | 25.90 | 27.20 | 25.35 | 27.00 | 1,435,574 | +1.80(+7.14%) |
Nov 04, 2016 | 23.80 | 26.10 | 23.80 | 25.20 | 1,325,915 | +1.40(+5.88%) |
Nov 03, 2016 | 27.00 | 27.25 | 23.80 | 23.80 | 1,351,307 | -2.05(-7.93%) |
Nov 02, 2016 | 26.05 | 26.55 | 25.45 | 25.85 | 741,321 | -0.20(-0.77%) |
Nov 01, 2016 | 25.70 | 26.15 | 24.95 | 26.05 | 716,922 | +0.35(+1.36%) |
Oct 31, 2016 | 25.85 | 26.45 | 25.55 | 25.70 | 625,759 | -0.20(-0.77%) |
Oct 28, 2016 | 25.90 | 26.10 | 25.00 | 25.90 | 806,399 | -0.10(-0.38%) |
Oct 27, 2016 | 26.20 | 26.80 | 26.00 | 26.00 | 891,341 | +0.30(+1.17%) |
Oct 26, 2016 | 26.30 | 26.65 | 25.05 | 25.70 | 555,348 | -0.65(-2.47%) |
Oct 25, 2016 | 26.15 | 26.60 | 25.25 | 26.35 | 483,201 | +0.05(+0.19%) |
Oct 24, 2016 | 26.20 | 26.70 | 25.75 | 26.30 | 566,000 | +0.30(+1.15%) |
Oct 21, 2016 | 25.25 | 26.10 | 25.00 | 26.00 | 362,389 | +0.70(+2.77%) |
Oct 20, 2016 | 24.80 | 25.55 | 24.75 | 25.30 | 511,753 | +0.35(+1.40%) |
Oct 19, 2016 | 24.50 | 25.05 | 24.10 | 24.95 | 674,359 | +0.40(+1.63%) |
Oct 18, 2016 | 24.30 | 24.65 | 24.15 | 24.55 | 434,678 | +0.50(+2.08%) |
Oct 17, 2016 | 23.55 | 24.25 | 23.34 | 24.05 | 464,798 | +0.49(+2.08%) |
Oct 14, 2016 | 24.52 | 24.71 | 23.56 | 23.56 | 406,406 | -0.90(-3.68%) |
Oct 13, 2016 | 22.85 | 24.54 | 22.81 | 24.46 | 582,990 | +1.27(+5.48%) |
Oct 12, 2016 | 23.36 | 24.21 | 23.10 | 23.19 | 533,845 | -0.10(-0.43%) |
Oct 11, 2016 | 23.91 | 24.06 | 23.23 | 23.29 | 792,343 | -0.88(-3.64%) |
Oct 10, 2016 | 23.65 | 24.39 | 23.35 | 24.17 | 400,047 | +0.71(+3.03%) |
Oct 07, 2016 | 24.34 | 24.44 | 23.20 | 23.46 | 907,721 | -0.93(-3.81%) |
Oct 06, 2016 | 25.07 | 25.17 | 24.27 | 24.39 | 517,858 | -0.90(-3.56%) |
Oct 05, 2016 | 24.62 | 25.46 | 24.46 | 25.29 | 325,998 | +0.61(+2.47%) |
Oct 04, 2016 | 24.75 | 25.07 | 24.48 | 24.68 | 275,936 | -0.06(-0.24%) |
Oct 03, 2016 | 24.56 | 24.76 | 24.05 | 24.74 | 299,232 | +0.23(+0.94%) |
Sep 30, 2016 | 23.95 | 24.57 | 23.38 | 24.51 | 429,423 | +0.46(+1.91%) |
Sep 29, 2016 | 24.86 | 24.88 | 24.00 | 24.05 | 665,903 | -0.79(-3.18%) |
Sep 28, 2016 | 24.62 | 25.02 | 24.46 | 24.84 | 505,799 | +0.22(+0.89%) |
Sep 27, 2016 | 24.15 | 24.66 | 23.98 | 24.62 | 330,304 | +0.55(+2.29%) |
Sep 26, 2016 | 24.18 | 24.49 | 23.98 | 24.07 | 344,248 | -0.17(-0.70%) |
Sep 23, 2016 | 24.15 | 24.56 | 23.97 | 24.24 | 377,866 | +0.08(+0.33%) |
Sep 22, 2016 | 24.20 | 24.57 | 23.73 | 24.16 | 388,005 | +0.10(+0.42%) |
Sep 21, 2016 | 24.35 | 24.86 | 23.43 | 24.06 | 619,513 | -0.60(-2.43%) |
Sep 20, 2016 | 25.03 | 25.18 | 24.57 | 24.66 | 567,532 | -0.13(-0.52%) |
Sep 19, 2016 | 24.74 | 25.17 | 24.58 | 24.79 | 434,021 | +0.16(+0.65%) |
Sep 16, 2016 | 24.82 | 25.09 | 24.42 | 24.63 | 1,063,070 | -0.27(-1.08%) |
Sep 15, 2016 | 24.09 | 24.98 | 23.94 | 24.90 | 687,835 | +0.93(+3.88%) |
Sep 14, 2016 | 23.53 | 24.14 | 23.33 | 23.97 | 467,562 | +0.62(+2.66%) |
Sep 13, 2016 | 23.01 | 23.51 | 22.61 | 23.35 | 509,607 | +0.14(+0.60%) |
Sep 12, 2016 | 22.32 | 23.23 | 22.30 | 23.21 | 930,952 | +0.80(+3.57%) |
Sep 09, 2016 | 23.01 | 23.20 | 22.39 | 22.41 | 909,890 | -0.71(-3.07%) |
Sep 08, 2016 | 23.81 | 23.81 | 22.82 | 23.12 | 1,233,762 | -0.65(-2.73%) |
Sep 07, 2016 | 24.29 | 24.76 | 23.58 | 23.77 | 944,484 | -0.41(-1.70%) |
Sep 06, 2016 | 23.80 | 24.58 | 23.57 | 24.18 | 481,799 | +0.52(+2.20%) |
Sep 02, 2016 | 23.85 | 23.66 | 23.66 | 23.66 | 456,000 | -0.05(-0.21%) |
Sep 01, 2016 | 23.77 | 23.94 | 23.48 | 23.71 | 428,947 | -0.12(-0.50%) |
Aug 31, 2016 | 23.90 | 24.25 | 23.55 | 23.83 | 548,097 | -0.06(-0.25%) |
Aug 30, 2016 | 24.01 | 24.23 | 23.66 | 23.89 | 428,371 | -0.07(-0.29%) |
Aug 29, 2016 | 24.16 | 24.77 | 23.68 | 23.96 | 454,056 | -0.08(-0.33%) |
Aug 26, 2016 | 23.98 | 24.39 | 23.61 | 24.04 | 533,781 | +0.02(+0.08%) |
Aug 25, 2016 | 24.90 | 25.30 | 23.65 | 24.02 | 1,066,545 | -0.83(-3.34%) |
Aug 24, 2016 | 26.44 | 26.95 | 24.55 | 24.85 | 1,138,136 | -1.48(-5.62%) |
Aug 23, 2016 | 26.51 | 26.71 | 25.89 | 26.33 | 539,926 | -0.04(-0.15%) |
Aug 22, 2016 | 26.04 | 26.83 | 25.61 | 26.37 | 819,122 | +0.45(+1.74%) |
Aug 19, 2016 | 25.47 | 25.94 | 25.19 | 25.92 | 685,530 | +0.31(+1.21%) |
Aug 18, 2016 | 24.69 | 25.67 | 24.64 | 25.61 | 756,877 | +0.80(+3.22%) |
Aug 17, 2016 | 25.54 | 25.72 | 24.60 | 24.81 | 619,854 | -0.87(-3.39%) |
Aug 16, 2016 | 25.24 | 25.85 | 24.97 | 25.68 | 965,400 | +0.42(+1.66%) |
Aug 15, 2016 | 24.73 | 25.48 | 24.47 | 25.26 | 1,303,616 | +0.82(+3.36%) |
Aug 12, 2016 | 23.35 | 24.53 | 23.13 | 24.44 | 967,385 | +1.35(+5.85%) |
Aug 11, 2016 | 22.32 | 24.55 | 22.22 | 23.09 | 2,185,667 | +0.78(+3.50%) |
Aug 10, 2016 | 25.54 | 25.75 | 22.01 | 22.31 | 4,275,052 | -3.20(-12.54%) |
Aug 09, 2016 | 29.49 | 29.59 | 25.10 | 25.51 | 2,596,425 | -0.82(-3.11%) |
Aug 08, 2016 | 27.70 | 27.84 | 26.22 | 26.33 | 1,008,362 | -1.37(-4.95%) |
Aug 05, 2016 | 27.44 | 27.92 | 27.28 | 27.70 | 699,441 | +0.46(+1.69%) |
Aug 04, 2016 | 27.00 | 27.90 | 26.84 | 27.24 | 898,082 | +0.23(+0.85%) |
Aug 03, 2016 | 26.40 | 27.04 | 26.24 | 27.01 | 688,627 | +0.77(+2.93%) |
Aug 02, 2016 | 26.98 | 27.32 | 25.91 | 26.24 | 650,606 | -0.78(-2.89%) |
Aug 01, 2016 | 26.49 | 27.43 | 26.49 | 27.02 | 478,885 | +0.49(+1.85%) |
Jul 29, 2016 | 26.68 | 26.86 | 26.16 | 26.53 | 372,430 | -0.06(-0.23%) |
Jul 28, 2016 | 26.79 | 27.09 | 26.05 | 26.59 | 539,046 | -0.31(-1.15%) |
Jul 27, 2016 | 25.47 | 27.00 | 25.47 | 26.90 | 1,787,697 | +1.95(+7.82%) |
Jul 26, 2016 | 25.55 | 25.85 | 24.80 | 24.95 | 698,914 | -0.76(-2.96%) |
Jul 25, 2016 | 25.82 | 26.27 | 25.43 | 25.71 | 355,439 | -0.16(-0.62%) |
Jul 22, 2016 | 26.95 | 27.07 | 25.71 | 25.87 | 546,470 | -0.92(-3.43%) |
Jul 21, 2016 | 27.65 | 27.65 | 26.65 | 26.79 | 1,013,399 | +0.04(+0.15%) |
Jul 20, 2016 | 26.20 | 27.24 | 25.79 | 26.75 | 1,092,474 | +0.80(+3.08%) |
Jul 19, 2016 | 26.01 | 26.38 | 25.76 | 25.95 | 686,274 | -0.01(-0.04%) |
Jul 18, 2016 | 25.78 | 26.12 | 25.30 | 25.96 | 474,009 | +0.35(+1.37%) |
Jul 15, 2016 | 25.66 | 26.03 | 25.31 | 25.61 | 846,821 | +0.08(+0.31%) |
Jul 14, 2016 | 25.39 | 25.75 | 25.20 | 25.53 | 632,972 | +0.39(+1.55%) |
Jul 13, 2016 | 25.74 | 25.75 | 24.76 | 25.14 | 858,106 | -0.36(-1.41%) |
Jul 12, 2016 | 25.66 | 25.95 | 25.27 | 25.50 | 829,449 | -0.02(-0.08%) |
Jul 11, 2016 | 25.39 | 26.00 | 25.19 | 25.52 | 711,114 | +0.33(+1.31%) |
Jul 08, 2016 | 25.56 | 25.37 | 25.37 | 25.19 | 796,034 | -0.18(-0.71%) |
Jul 07, 2016 | 24.70 | 25.69 | 24.29 | 25.37 | 824,424 | +1.33(+5.53%) |
Jul 05, 2016 | 24.46 | 24.59 | 23.65 | 24.04 | 704,231 | -0.56(-2.28%) |
Jul 01, 2016 | 24.05 | 24.60 | 24.60 | 24.60 | 615,500 | +0.68(+2.84%) |
Jun 30, 2016 | 24.02 | 24.09 | 23.58 | 23.92 | 623,452 | +0.05(+0.21%) |
Jun 29, 2016 | 24.64 | 24.64 | 23.08 | 23.87 | 775,167 | +0.72(+3.11%) |
Jun 28, 2016 | 22.47 | 23.19 | 22.41 | 23.15 | 938,214 | +1.10(+4.99%) |
Jun 27, 2016 | 23.30 | 23.90 | 21.81 | 22.05 | 1,069,118 | -1.37(-5.85%) |
Jun 24, 2016 | 23.74 | 24.66 | 23.21 | 23.42 | 1,620,366 | -1.47(-5.91%) |
Jun 23, 2016 | 24.65 | 24.93 | 24.21 | 24.89 | 904,011 | +0.43(+1.76%) |
Jun 22, 2016 | 23.57 | 24.50 | 23.36 | 24.46 | 1,009,177 | +0.83(+3.51%) |
Jun 21, 2016 | 23.74 | 23.92 | 23.08 | 23.63 | 903,320 | -0.01(-0.04%) |
Jun 20, 2016 | 23.55 | 24.00 | 23.10 | 23.64 | 620,329 | +0.41(+1.76%) |
Jun 17, 2016 | 23.95 | 24.17 | 23.05 | 23.23 | 1,128,129 | -0.64(-2.68%) |
Jun 16, 2016 | 23.43 | 23.87 | 22.77 | 23.87 | 622,365 | +0.28(+1.19%) |
Jun 15, 2016 | 23.08 | 23.96 | 22.81 | 23.59 | 701,854 | +0.62(+2.70%) |
Jun 14, 2016 | 21.71 | 23.05 | 21.55 | 22.97 | 926,080 | +1.17(+5.39%) |
Jun 13, 2016 | 20.92 | 22.21 | 20.69 | 21.80 | 1,005,310 | +0.76(+3.59%) |
Jun 10, 2016 | 21.79 | 21.79 | 20.72 | 21.04 | 711,115 | -0.82(-3.75%) |
Jun 09, 2016 | 21.97 | 22.49 | 21.77 | 21.86 | 652,342 | -0.24(-1.09%) |
Jun 08, 2016 | 21.96 | 22.18 | 21.52 | 22.10 | 866,746 | +0.05(+0.23%) |
Jun 07, 2016 | 21.27 | 22.28 | 20.75 | 22.05 | 894,214 | +0.62(+2.89%) |
Jun 06, 2016 | 21.68 | 21.77 | 20.83 | 21.43 | 773,017 | -0.14(-0.65%) |
Jun 03, 2016 | 22.10 | 22.18 | 21.02 | 21.57 | 772,402 | -0.62(-2.79%) |
Jun 02, 2016 | 21.98 | 22.40 | 21.40 | 22.19 | 1,266,006 | +0.06(+0.27%) |
Jun 01, 2016 | 21.38 | 22.64 | 21.31 | 22.13 | 1,436,019 | +0.69(+3.22%) |
May 31, 2016 | 21.06 | 21.50 | 20.94 | 21.44 | 626,418 | +0.48(+2.29%) |
May 27, 2016 | 20.35 | 20.96 | 20.96 | 20.96 | 607,700 | +0.60(+2.95%) |
May 26, 2016 | 20.15 | 20.48 | 19.72 | 20.36 | 758,408 | +0.11(+0.54%) |
May 25, 2016 | 19.69 | 20.40 | 19.60 | 20.25 | 789,036 | +0.58(+2.95%) |
May 24, 2016 | 18.85 | 19.69 | 18.59 | 19.67 | 844,609 | +0.83(+4.41%) |
May 23, 2016 | 19.03 | 19.15 | 18.61 | 18.84 | 781,637 | -0.12(-0.63%) |
May 20, 2016 | 18.39 | 19.12 | 18.32 | 18.96 | 1,191,866 | +0.61(+3.32%) |
May 19, 2016 | 18.39 | 18.85 | 17.92 | 18.35 | 1,038,802 | -0.11(-0.60%) |
May 18, 2016 | 18.58 | 19.02 | 18.21 | 18.46 | 1,075,480 | -0.29(-1.55%) |
May 17, 2016 | 18.52 | 18.99 | 18.27 | 18.75 | 1,197,728 | +0.17(+0.91%) |
May 16, 2016 | 18.33 | 19.15 | 18.32 | 18.58 | 766,117 | +0.31(+1.70%) |
May 13, 2016 | 18.34 | 19.03 | 18.09 | 18.27 | 1,007,951 | -0.07(-0.38%) |
May 12, 2016 | 19.01 | 19.25 | 18.18 | 18.34 | 2,170,849 | -0.55(-2.94%) |
May 11, 2016 | 19.56 | 19.85 | 18.85 | 18.89 | 1,061,974 | -0.78(-3.94%) |
May 10, 2016 | 20.02 | 20.02 | 19.16 | 19.67 | 1,508,886 | -0.17(-0.86%) |
May 09, 2016 | 19.96 | 20.17 | 19.50 | 19.84 | 1,147,032 | -0.01(-0.05%) |
May 06, 2016 | 19.84 | 20.24 | 19.47 | 19.85 | 1,967,180 | -0.25(-1.24%) |
May 05, 2016 | 19.60 | 20.49 | 19.55 | 20.10 | 1,882,656 | +0.55(+2.81%) |
May 04, 2016 | 21.55 | 21.72 | 19.35 | 19.55 | 4,282,850 | -2.48(-11.26%) |
May 03, 2016 | 24.26 | 24.27 | 21.98 | 22.03 | 3,838,674 | -3.65(-14.21%) |
May 02, 2016 | 26.50 | 26.59 | 25.11 | 25.68 | 1,475,898 | -0.84(-3.17%) |
Apr 29, 2016 | 27.20 | 27.57 | 26.27 | 26.52 | 1,020,814 | -0.91(-3.32%) |
Apr 28, 2016 | 27.72 | 28.23 | 27.09 | 27.43 | 1,121,118 | -0.23(-0.83%) |
Apr 27, 2016 | 28.06 | 28.24 | 27.01 | 27.66 | 919,192 | -0.63(-2.23%) |
Apr 26, 2016 | 28.36 | 28.57 | 27.57 | 28.29 | 716,866 | +0.05(+0.18%) |
Apr 25, 2016 | 28.85 | 28.87 | 27.46 | 28.24 | 1,252,513 | -0.67(-2.32%) |
Apr 22, 2016 | 27.83 | 28.98 | 27.82 | 28.91 | 1,246,874 | +1.04(+3.73%) |
Apr 21, 2016 | 26.58 | 27.89 | 26.58 | 27.87 | 895,380 | +1.16(+4.34%) |
Apr 20, 2016 | 26.33 | 26.99 | 26.06 | 26.71 | 584,400 | +0.62(+2.38%) |
Apr 19, 2016 | 26.73 | 27.01 | 25.37 | 26.09 | 1,190,939 | -0.59(-2.19%) |
Apr 18, 2016 | 25.17 | 26.77 | 25.17 | 26.68 | 1,053,701 | +1.23(+4.81%) |
Apr 15, 2016 | 25.81 | 25.95 | 25.16 | 25.45 | 473,109 | -0.33(-1.28%) |
Apr 14, 2016 | 25.51 | 25.91 | 25.18 | 25.78 | 598,570 | +0.27(+1.06%) |
Apr 13, 2016 | 24.80 | 25.66 | 24.66 | 25.51 | 535,901 | +0.91(+3.70%) |
Apr 12, 2016 | 24.48 | 24.71 | 23.96 | 24.60 | 874,860 | +0.02(+0.08%) |
Apr 11, 2016 | 25.24 | 25.30 | 24.20 | 24.58 | 769,070 | -0.49(-1.95%) |
Apr 08, 2016 | 26.09 | 26.10 | 24.76 | 25.07 | 794,785 | -0.83(-3.20%) |
Apr 07, 2016 | 25.02 | 26.22 | 25.02 | 25.90 | 1,361,097 | +0.77(+3.06%) |
Apr 06, 2016 | 23.76 | 25.19 | 23.72 | 25.13 | 1,215,178 | +1.48(+6.26%) |
Apr 05, 2016 | 23.43 | 23.89 | 23.20 | 23.65 | 752,951 | +0.07(+0.30%) |
Apr 04, 2016 | 24.24 | 24.44 | 23.47 | 23.58 | 954,102 | -0.31(-1.30%) |
Apr 01, 2016 | 23.25 | 23.94 | 22.96 | 23.89 | 877,907 | +0.49(+2.09%) |
Mar 31, 2016 | 22.39 | 23.47 | 22.24 | 23.40 | 1,351,504 | +1.28(+5.79%) |
Mar 30, 2016 | 22.26 | 23.18 | 21.89 | 22.12 | 1,154,191 | -0.07(-0.32%) |
Mar 29, 2016 | 20.87 | 22.19 | 20.25 | 22.19 | 854,033 | +1.27(+6.07%) |
Mar 28, 2016 | 21.51 | 21.57 | 20.79 | 20.92 | 1,253,454 | -0.50(-2.33%) |
Mar 24, 2016 | 20.56 | 21.42 | 21.42 | 21.42 | 1,595,600 | +0.74(+3.58%) |
Mar 23, 2016 | 21.76 | 22.07 | 20.62 | 20.68 | 1,420,962 | -1.05(-4.83%) |
Mar 22, 2016 | 21.49 | 22.27 | 21.30 | 21.73 | 822,438 | +0.04(+0.18%) |
Mar 21, 2016 | 21.29 | 22.50 | 21.25 | 21.69 | 983,611 | +0.18(+0.84%) |
Mar 18, 2016 | 20.89 | 22.04 | 20.49 | 21.51 | 2,031,675 | +0.74(+3.56%) |
Mar 17, 2016 | 22.28 | 22.29 | 20.22 | 20.77 | 2,161,896 | -1.46(-6.57%) |
Mar 16, 2016 | 22.73 | 23.27 | 21.54 | 22.23 | 1,133,838 | -0.64(-2.80%) |
Mar 15, 2016 | 25.16 | 25.30 | 22.63 | 22.87 | 1,566,738 | -2.29(-9.10%) |
Mar 14, 2016 | 24.60 | 25.37 | 24.07 | 25.16 | 636,525 | +0.55(+2.23%) |
Mar 11, 2016 | 24.11 | 24.68 | 23.75 | 24.61 | 1,446,691 | +0.50(+2.07%) |
Mar 10, 2016 | 24.84 | 25.36 | 23.25 | 24.11 | 1,002,689 | -0.58(-2.35%) |
Mar 09, 2016 | 24.71 | 25.12 | 23.76 | 24.69 | 762,928 | +0.01(+0.04%) |
Mar 08, 2016 | 25.92 | 25.95 | 24.63 | 24.68 | 840,827 | -1.24(-4.78%) |
Mar 07, 2016 | 24.72 | 26.15 | 24.08 | 25.92 | 1,097,401 | +1.30(+5.28%) |
Mar 04, 2016 | 24.96 | 25.39 | 24.31 | 24.62 | 1,089,415 | -0.24(-0.97%) |
Mar 03, 2016 | 25.34 | 26.00 | 24.50 | 24.86 | 1,042,169 | -0.63(-2.47%) |
Mar 02, 2016 | 25.18 | 26.05 | 25.14 | 25.49 | 1,421,236 | +0.31(+1.23%) |