Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.73 | 20.91 | 20.18 | 20.18 | 292,971 | -0.59(-2.86%) |
Feb 27, 2017 | 20.50 | 21.00 | 20.50 | 20.77 | 293,097 | +0.28(+1.38%) |
Feb 24, 2017 | 20.53 | 20.85 | 20.35 | 20.49 | 199,858 | -0.27(-1.32%) |
Feb 23, 2017 | 20.94 | 21.04 | 20.67 | 20.76 | 278,165 | -0.18(-0.87%) |
Feb 22, 2017 | 20.76 | 20.99 | 20.49 | 20.94 | 246,115 | +0.27(+1.32%) |
Feb 21, 2017 | 20.40 | 20.81 | 20.40 | 20.67 | 326,800 | +0.23(+1.12%) |
Feb 17, 2017 | 20.44 | 20.44 | 20.44 | 0 | -0.14(-0.66%) | |
Feb 16, 2017 | 20.81 | 20.85 | 20.26 | 20.58 | 1,007,760 | -0.87(-4.04%) |
Feb 15, 2017 | 21.36 | 21.77 | 21.26 | 21.45 | 187,719 | +0.05(+0.21%) |
Feb 14, 2017 | 21.63 | 21.63 | 21.24 | 21.40 | 201,900 | -0.32(-1.47%) |
Feb 13, 2017 | 22.31 | 22.59 | 21.67 | 21.72 | 233,483 | -0.50(-2.26%) |
Feb 10, 2017 | 22.68 | 22.68 | 22.09 | 22.22 | 235,362 | -0.05(-0.21%) |
Feb 09, 2017 | 22.45 | 23.00 | 22.18 | 22.27 | 375,923 | +0.32(+1.46%) |
Feb 08, 2017 | 21.95 | 21.99 | 21.54 | 21.95 | 300,548 | -0.14(-0.62%) |
Feb 07, 2017 | 22.09 | 22.13 | 21.95 | 22.09 | 124,751 | +0.05(+0.21%) |
Feb 06, 2017 | 21.95 | 22.22 | 21.95 | 22.04 | 126,616 | +0.00(+0.00%) |
Feb 03, 2017 | 22.27 | 22.32 | 22.02 | 22.04 | 232,765 | -0.05(-0.21%) |
Feb 02, 2017 | 22.40 | 22.45 | 22.04 | 22.09 | 176,471 | -0.46(-2.02%) |
Feb 01, 2017 | 22.18 | 22.68 | 22.18 | 22.54 | 310,180 | +0.55(+2.49%) |
Jan 31, 2017 | 22.04 | 22.18 | 21.72 | 21.99 | 182,760 | -0.09(-0.41%) |
Jan 30, 2017 | 22.54 | 22.63 | 21.95 | 22.09 | 171,541 | -0.59(-2.62%) |
Jan 27, 2017 | 22.86 | 22.91 | 22.54 | 22.68 | 199,818 | -0.14(-0.60%) |
Jan 26, 2017 | 23.27 | 23.27 | 22.70 | 22.82 | 191,688 | -0.37(-1.58%) |
Jan 25, 2017 | 22.22 | 23.64 | 22.22 | 23.18 | 582,926 | +1.05(+4.74%) |
Jan 24, 2017 | 22.13 | 22.27 | 21.99 | 22.13 | 319,941 | +0.14(+0.62%) |
Jan 23, 2017 | 21.67 | 22.31 | 21.63 | 21.99 | 286,765 | +0.23(+1.05%) |
Jan 20, 2017 | 21.49 | 21.90 | 21.40 | 21.77 | 419,361 | +0.32(+1.49%) |
Jan 19, 2017 | 21.45 | 21.58 | 20.99 | 21.45 | 260,047 | -0.05(-0.21%) |
Jan 18, 2017 | 20.94 | 21.77 | 20.85 | 21.49 | 262,036 | +0.59(+2.84%) |
Jan 17, 2017 | 21.63 | 21.63 | 20.85 | 20.90 | 462,043 | -0.82(-3.78%) |
Jan 13, 2017 | 21.72 | 21.72 | 21.72 | 0 | +0.46(+2.15%) | |
Jan 12, 2017 | 20.90 | 21.58 | 20.26 | 21.26 | 1,269,848 | +0.59(+2.87%) |
Jan 11, 2017 | 19.30 | 20.76 | 19.26 | 20.67 | 865,716 | +1.37(+7.09%) |
Jan 10, 2017 | 18.71 | 19.39 | 18.62 | 19.30 | 514,664 | +0.55(+2.92%) |
Jan 09, 2017 | 18.53 | 18.94 | 18.25 | 18.75 | 303,272 | +0.23(+1.23%) |
Jan 06, 2017 | 18.98 | 18.98 | 18.48 | 18.53 | 190,656 | -0.32(-1.69%) |
Jan 05, 2017 | 18.98 | 19.21 | 18.76 | 18.85 | 159,175 | -0.32(-1.67%) |
Jan 04, 2017 | 19.21 | 19.30 | 19.07 | 19.16 | 245,689 | +0.05(+0.24%) |
Jan 03, 2017 | 19.07 | 19.21 | 18.62 | 19.12 | 461,278 | +0.32(+1.70%) |
Dec 30, 2016 | 18.80 | 18.80 | 18.80 | 0 | +0.05(+0.24%) | |
Dec 29, 2016 | 18.75 | 19.07 | 18.62 | 18.75 | 105,969 | +0.05(+0.24%) |
Dec 28, 2016 | 18.89 | 18.94 | 18.62 | 18.71 | 117,370 | -0.23(-1.20%) |
Dec 27, 2016 | 18.57 | 19.16 | 18.57 | 18.94 | 166,439 | +0.36(+1.97%) |
Dec 23, 2016 | 18.57 | 18.57 | 18.57 | 0 | +0.14(+0.74%) | |
Dec 22, 2016 | 19.12 | 19.12 | 18.43 | 18.43 | 206,296 | -0.64(-3.35%) |
Dec 21, 2016 | 18.89 | 19.35 | 18.80 | 19.07 | 201,281 | +0.09(+0.48%) |
Dec 20, 2016 | 18.80 | 18.98 | 18.62 | 18.98 | 198,036 | +0.32(+1.71%) |
Dec 19, 2016 | 18.62 | 19.03 | 18.62 | 18.66 | 202,793 | +0.09(+0.49%) |
Dec 16, 2016 | 19.12 | 19.26 | 18.39 | 18.57 | 962,747 | -0.55(-2.86%) |
Dec 15, 2016 | 19.12 | 19.35 | 18.94 | 19.12 | 355,188 | +0.00(+0.00%) |
Dec 14, 2016 | 19.26 | 19.48 | 18.98 | 19.12 | 317,510 | -0.27(-1.41%) |
Dec 13, 2016 | 19.26 | 19.58 | 19.07 | 19.39 | 498,717 | +0.23(+1.19%) |
Dec 12, 2016 | 19.35 | 19.53 | 19.12 | 19.16 | 310,570 | -0.32(-1.64%) |
Dec 09, 2016 | 19.58 | 19.62 | 19.03 | 19.48 | 253,611 | +0.05(+0.23%) |
Dec 08, 2016 | 19.44 | 19.58 | 19.39 | 19.44 | 383,613 | -0.05(-0.23%) |
Dec 07, 2016 | 19.39 | 19.85 | 19.16 | 19.48 | 779,503 | +0.18(+0.95%) |
Dec 06, 2016 | 19.26 | 19.37 | 19.03 | 19.30 | 507,169 | +0.14(+0.71%) |
Dec 05, 2016 | 19.35 | 19.37 | 19.07 | 19.16 | 387,385 | +0.00(+0.00%) |
Dec 02, 2016 | 19.07 | 19.39 | 18.98 | 19.16 | 651,407 | +0.00(+0.00%) |
Dec 01, 2016 | 18.62 | 19.21 | 18.57 | 19.16 | 335,535 | +0.64(+3.45%) |
Nov 30, 2016 | 18.75 | 18.75 | 18.21 | 18.53 | 466,012 | -0.23(-1.22%) |
Nov 29, 2016 | 18.94 | 19.03 | 18.66 | 18.75 | 231,614 | -0.13(-0.68%) |
Nov 28, 2016 | 19.47 | 19.56 | 18.84 | 18.88 | 145,837 | -0.55(-2.81%) |
Nov 25, 2016 | 19.43 | 19.43 | 19.15 | 19.43 | 180,121 | +0.09(+0.47%) |
Nov 23, 2016 | 19.34 | 19.34 | 19.34 | 0 | +0.09(+0.47%) | |
Nov 22, 2016 | 19.34 | 19.34 | 19.11 | 19.25 | 222,250 | +0.00(+0.00%) |
Nov 21, 2016 | 19.29 | 19.34 | 18.97 | 19.25 | 235,040 | +0.09(+0.48%) |
Nov 18, 2016 | 19.15 | 19.25 | 18.99 | 19.15 | 330,756 | +0.05(+0.24%) |
Nov 17, 2016 | 18.97 | 19.38 | 18.79 | 19.11 | 300,601 | +0.32(+1.69%) |
Nov 16, 2016 | 18.70 | 19.02 | 18.43 | 18.79 | 735,442 | +0.14(+0.73%) |
Nov 15, 2016 | 18.75 | 19.06 | 18.52 | 18.65 | 474,673 | -0.18(-0.97%) |
Nov 14, 2016 | 19.47 | 19.75 | 18.20 | 18.84 | 373,739 | -1.36(-6.76%) |
Nov 11, 2016 | 19.75 | 20.47 | 19.43 | 20.20 | 385,886 | +0.50(+2.54%) |
Nov 10, 2016 | 19.43 | 20.20 | 19.20 | 19.70 | 400,666 | +0.68(+3.59%) |
Nov 09, 2016 | 18.15 | 19.43 | 18.11 | 19.02 | 653,303 | +0.82(+4.50%) |
Nov 08, 2016 | 17.84 | 18.29 | 17.65 | 18.20 | 194,580 | +0.23(+1.27%) |
Nov 07, 2016 | 17.97 | 18.11 | 17.74 | 17.97 | 201,307 | +0.46(+2.60%) |
Nov 04, 2016 | 17.06 | 18.24 | 17.06 | 17.52 | 420,349 | +0.50(+2.94%) |
Nov 03, 2016 | 17.20 | 17.24 | 16.93 | 17.02 | 143,588 | -0.09(-0.53%) |
Nov 02, 2016 | 17.20 | 17.43 | 16.97 | 17.11 | 202,258 | -0.05(-0.26%) |
Nov 01, 2016 | 17.43 | 17.45 | 17.15 | 17.15 | 202,162 | -0.23(-1.31%) |
Oct 31, 2016 | 17.74 | 17.84 | 17.24 | 17.38 | 280,101 | -0.41(-2.30%) |
Oct 28, 2016 | 17.97 | 18.24 | 17.47 | 17.79 | 320,085 | -0.14(-0.76%) |
Oct 27, 2016 | 17.93 | 18.06 | 17.74 | 17.93 | 256,717 | +0.00(+0.00%) |
Oct 26, 2016 | 18.34 | 18.47 | 17.88 | 17.93 | 153,753 | -0.55(-2.96%) |
Oct 25, 2016 | 18.75 | 18.75 | 18.29 | 18.47 | 318,681 | -0.23(-1.22%) |
Oct 24, 2016 | 18.79 | 19.06 | 18.70 | 18.70 | 148,035 | +0.05(+0.24%) |
Oct 21, 2016 | 18.70 | 18.81 | 18.38 | 18.65 | 379,555 | -0.27(-1.44%) |
Oct 20, 2016 | 19.25 | 19.29 | 18.65 | 18.93 | 291,735 | -0.32(-1.65%) |
Oct 19, 2016 | 19.79 | 19.84 | 19.20 | 19.25 | 210,850 | -0.59(-2.98%) |
Oct 18, 2016 | 20.38 | 20.57 | 19.79 | 19.84 | 280,901 | -0.32(-1.58%) |
Oct 17, 2016 | 20.34 | 20.57 | 20.06 | 20.16 | 293,528 | -0.09(-0.45%) |
Oct 14, 2016 | 20.66 | 20.97 | 20.20 | 20.25 | 390,693 | -0.23(-1.11%) |
Oct 13, 2016 | 20.47 | 20.52 | 20.34 | 20.47 | 244,572 | -0.05(-0.22%) |
Oct 12, 2016 | 21.02 | 21.02 | 20.43 | 20.52 | 367,714 | -0.41(-1.96%) |
Oct 11, 2016 | 20.25 | 20.93 | 20.25 | 20.93 | 673,389 | +0.41(+2.00%) |
Oct 10, 2016 | 20.02 | 20.57 | 20.02 | 20.52 | 318,745 | +0.35(+1.76%) |
Oct 07, 2016 | 19.85 | 20.45 | 19.45 | 20.16 | 1,059,671 | +0.53(+2.69%) |
Oct 06, 2016 | 21.43 | 21.95 | 18.34 | 19.64 | 2,560,584 | -1.82(-8.48%) |
Oct 05, 2016 | 21.23 | 21.59 | 21.13 | 21.46 | 234,394 | +0.25(+1.20%) |
Oct 04, 2016 | 21.37 | 21.52 | 21.08 | 21.20 | 176,548 | -0.15(-0.72%) |
Oct 03, 2016 | 21.84 | 21.91 | 21.23 | 21.36 | 213,243 | -0.54(-2.45%) |
Sep 30, 2016 | 21.85 | 22.21 | 21.64 | 21.89 | 392,722 | +0.08(+0.38%) |
Sep 29, 2016 | 22.55 | 22.55 | 21.68 | 21.81 | 378,878 | -0.71(-3.15%) |
Sep 28, 2016 | 22.19 | 22.53 | 22.19 | 22.52 | 163,037 | +0.31(+1.39%) |
Sep 27, 2016 | 22.05 | 22.29 | 22.00 | 22.21 | 120,996 | +0.05(+0.21%) |
Sep 26, 2016 | 22.11 | 22.38 | 21.94 | 22.17 | 181,619 | -0.14(-0.61%) |
Sep 23, 2016 | 22.19 | 22.39 | 22.10 | 22.30 | 257,078 | +0.02(+0.08%) |
Sep 22, 2016 | 21.70 | 22.31 | 21.70 | 22.29 | 211,312 | +0.70(+3.25%) |
Sep 21, 2016 | 21.35 | 21.62 | 21.23 | 21.58 | 229,861 | +0.35(+1.63%) |
Sep 20, 2016 | 21.39 | 21.44 | 21.02 | 21.24 | 264,359 | +0.02(+0.09%) |
Sep 19, 2016 | 21.32 | 21.76 | 21.01 | 21.22 | 283,626 | +0.04(+0.17%) |
Sep 16, 2016 | 20.92 | 21.43 | 20.68 | 21.18 | 490,839 | +0.20(+0.95%) |
Sep 15, 2016 | 21.02 | 21.08 | 20.77 | 20.98 | 211,988 | -0.06(-0.30%) |
Sep 14, 2016 | 21.15 | 21.23 | 20.87 | 21.05 | 251,644 | +0.01(+0.04%) |
Sep 13, 2016 | 21.21 | 21.25 | 20.84 | 21.04 | 352,423 | -0.44(-2.03%) |
Sep 12, 2016 | 21.06 | 21.48 | 20.98 | 21.48 | 226,951 | +0.41(+1.94%) |
Sep 09, 2016 | 21.37 | 21.58 | 21.07 | 21.07 | 582,256 | -0.52(-2.40%) |
Sep 08, 2016 | 21.66 | 21.67 | 21.34 | 21.58 | 133,869 | -0.09(-0.42%) |
Sep 07, 2016 | 21.43 | 21.80 | 21.43 | 21.68 | 356,142 | +0.18(+0.85%) |
Sep 06, 2016 | 21.07 | 21.52 | 20.60 | 21.49 | 620,425 | +0.47(+2.25%) |
Sep 02, 2016 | 21.24 | 21.02 | 21.02 | 21.02 | 352,648 | -0.13(-0.60%) |
Sep 01, 2016 | 21.26 | 21.38 | 20.64 | 21.15 | 555,355 | +0.10(+0.48%) |
Aug 31, 2016 | 21.30 | 21.34 | 20.87 | 21.05 | 420,257 | -0.35(-1.62%) |
Aug 30, 2016 | 21.88 | 21.88 | 21.31 | 21.39 | 328,912 | -0.35(-1.63%) |
Aug 29, 2016 | 21.89 | 22.01 | 21.58 | 21.75 | 179,436 | +0.08(+0.38%) |
Aug 26, 2016 | 21.85 | 21.95 | 21.50 | 21.67 | 216,105 | -0.02(-0.08%) |
Aug 25, 2016 | 21.74 | 21.74 | 21.27 | 21.68 | 531,984 | -0.05(-0.21%) |
Aug 24, 2016 | 22.62 | 22.62 | 21.72 | 21.73 | 199,559 | -0.87(-3.86%) |
Aug 23, 2016 | 22.40 | 22.93 | 22.23 | 22.60 | 458,168 | +0.27(+1.22%) |
Aug 22, 2016 | 22.33 | 22.45 | 22.00 | 22.33 | 268,727 | -0.10(-0.45%) |
Aug 19, 2016 | 22.58 | 22.58 | 22.25 | 22.43 | 133,533 | -0.17(-0.76%) |
Aug 18, 2016 | 22.50 | 22.78 | 22.47 | 22.60 | 257,465 | +0.06(+0.28%) |
Aug 17, 2016 | 22.70 | 22.95 | 22.53 | 22.54 | 355,660 | -0.22(-0.96%) |
Aug 16, 2016 | 23.26 | 23.26 | 22.74 | 22.76 | 205,909 | -0.54(-2.30%) |
Aug 15, 2016 | 23.13 | 23.57 | 22.98 | 23.29 | 184,782 | +0.32(+1.38%) |
Aug 12, 2016 | 23.23 | 23.45 | 22.78 | 22.97 | 362,574 | -0.25(-1.06%) |
Aug 11, 2016 | 22.89 | 24.04 | 22.67 | 23.22 | 463,550 | -1.04(-4.30%) |
Aug 10, 2016 | 24.28 | 24.47 | 24.14 | 24.26 | 228,312 | +0.02(+0.07%) |
Aug 09, 2016 | 24.52 | 24.64 | 24.21 | 24.24 | 396,632 | -0.20(-0.82%) |
Aug 08, 2016 | 24.70 | 24.80 | 24.32 | 24.44 | 293,493 | -0.19(-0.77%) |
Aug 05, 2016 | 24.39 | 24.66 | 23.94 | 24.63 | 1,070,320 | +0.45(+1.88%) |
Aug 04, 2016 | 24.47 | 24.74 | 24.10 | 24.18 | 205,520 | -0.21(-0.86%) |
Aug 03, 2016 | 23.88 | 24.40 | 23.83 | 24.39 | 271,247 | +0.44(+1.82%) |
Aug 02, 2016 | 24.33 | 24.38 | 23.91 | 23.95 | 191,387 | -0.32(-1.31%) |
Aug 01, 2016 | 24.30 | 24.69 | 23.95 | 24.27 | 238,301 | +0.03(+0.11%) |
Jul 29, 2016 | 24.52 | 24.99 | 24.09 | 24.24 | 393,053 | -0.34(-1.40%) |
Jul 28, 2016 | 24.84 | 24.98 | 24.55 | 24.59 | 320,065 | -0.24(-0.95%) |
Jul 27, 2016 | 25.03 | 25.07 | 24.63 | 24.83 | 126,411 | -0.05(-0.18%) |
Jul 26, 2016 | 24.63 | 25.16 | 24.63 | 24.87 | 250,976 | +0.13(+0.51%) |
Jul 25, 2016 | 24.77 | 25.03 | 24.55 | 24.74 | 231,601 | +0.06(+0.26%) |
Jul 22, 2016 | 24.62 | 24.78 | 24.34 | 24.68 | 372,747 | +0.09(+0.37%) |
Jul 21, 2016 | 24.79 | 25.10 | 24.51 | 24.59 | 309,102 | -0.33(-1.31%) |
Jul 20, 2016 | 24.92 | 25.23 | 24.70 | 24.92 | 171,223 | +0.11(+0.44%) |
Jul 19, 2016 | 25.28 | 25.40 | 24.73 | 24.81 | 196,842 | -0.50(-1.97%) |
Jul 18, 2016 | 25.49 | 25.78 | 25.22 | 25.31 | 142,629 | -0.26(-1.03%) |
Jul 15, 2016 | 25.54 | 25.62 | 25.25 | 25.57 | 409,925 | +0.25(+1.00%) |
Jul 14, 2016 | 25.38 | 25.46 | 25.06 | 25.32 | 240,079 | +0.20(+0.80%) |
Jul 13, 2016 | 25.78 | 25.84 | 25.10 | 25.12 | 242,368 | -0.44(-1.71%) |
Jul 12, 2016 | 25.67 | 25.86 | 25.52 | 25.55 | 210,298 | +0.00(+0.00%) |
Jul 11, 2016 | 25.38 | 25.63 | 25.32 | 25.55 | 305,461 | +0.26(+1.04%) |
Jul 08, 2016 | 24.91 | 25.33 | 24.63 | 25.29 | 328,355 | +0.66(+2.69%) |
Jul 07, 2016 | 24.45 | 24.79 | 24.35 | 24.63 | 172,939 | +0.25(+1.04%) |
Jul 06, 2016 | 24.19 | 24.42 | 23.86 | 24.37 | 353,351 | +0.12(+0.49%) |
Jul 05, 2016 | 24.43 | 24.68 | 24.05 | 24.25 | 234,678 | -0.46(-1.87%) |
Jul 01, 2016 | 24.73 | 24.72 | 24.72 | 24.72 | 228,271 | -0.13(-0.51%) |
Jun 30, 2016 | 24.12 | 24.85 | 23.78 | 24.84 | 401,133 | +0.96(+4.03%) |
Jun 29, 2016 | 23.16 | 24.30 | 23.08 | 23.88 | 456,130 | +0.85(+3.71%) |
Jun 28, 2016 | 22.92 | 23.29 | 22.71 | 23.03 | 515,963 | +0.46(+2.05%) |
Jun 27, 2016 | 23.21 | 23.29 | 22.56 | 22.57 | 542,884 | -0.95(-4.05%) |
Jun 24, 2016 | 23.67 | 23.96 | 23.18 | 23.52 | 679,830 | -1.34(-5.40%) |
Jun 23, 2016 | 25.00 | 25.16 | 24.71 | 24.86 | 325,733 | +0.25(+1.03%) |
Jun 22, 2016 | 24.71 | 25.17 | 24.52 | 24.61 | 351,977 | -0.07(-0.29%) |
Jun 21, 2016 | 24.72 | 24.86 | 24.21 | 24.68 | 260,488 | -0.13(-0.51%) |
Jun 20, 2016 | 24.34 | 25.12 | 24.10 | 24.81 | 447,629 | +0.97(+4.07%) |
Jun 17, 2016 | 23.85 | 24.14 | 23.60 | 23.84 | 818,159 | -0.03(-0.11%) |
Jun 16, 2016 | 23.89 | 23.90 | 23.36 | 23.86 | 426,439 | +0.08(+0.34%) |
Jun 15, 2016 | 24.23 | 24.27 | 23.75 | 23.78 | 444,011 | -0.33(-1.36%) |
Jun 14, 2016 | 23.94 | 24.60 | 23.61 | 24.11 | 492,885 | +0.71(+3.03%) |
Jun 13, 2016 | 23.63 | 23.93 | 23.33 | 23.40 | 571,962 | -0.46(-1.94%) |
Jun 10, 2016 | 24.31 | 24.79 | 23.84 | 23.86 | 752,484 | -0.69(-2.80%) |
Jun 09, 2016 | 24.14 | 24.61 | 24.05 | 24.55 | 431,660 | +0.32(+1.31%) |
Jun 08, 2016 | 23.53 | 24.55 | 23.31 | 24.23 | 781,849 | +0.82(+3.48%) |
Jun 07, 2016 | 21.30 | 23.47 | 20.92 | 23.42 | 952,686 | +1.29(+5.85%) |
Jun 06, 2016 | 22.02 | 22.16 | 21.78 | 22.12 | 565,474 | +0.19(+0.87%) |
Jun 03, 2016 | 22.23 | 22.23 | 21.79 | 21.93 | 536,331 | -0.34(-1.54%) |
Jun 02, 2016 | 22.32 | 22.43 | 22.11 | 22.28 | 459,817 | -0.11(-0.49%) |
Jun 01, 2016 | 21.97 | 22.55 | 21.69 | 22.39 | 487,077 | +0.37(+1.69%) |
May 31, 2016 | 22.31 | 22.42 | 21.93 | 22.01 | 820,370 | -0.27(-1.22%) |
May 27, 2016 | 21.26 | 22.29 | 22.29 | 22.29 | 743,718 | +1.09(+5.13%) |
May 26, 2016 | 21.26 | 21.29 | 20.63 | 21.20 | 502,514 | +0.07(+0.34%) |
May 25, 2016 | 21.28 | 21.28 | 20.76 | 21.13 | 568,720 | -0.06(-0.30%) |
May 24, 2016 | 20.88 | 21.32 | 20.78 | 21.19 | 341,994 | +0.50(+2.41%) |
May 23, 2016 | 20.62 | 20.92 | 20.52 | 20.69 | 132,061 | +0.03(+0.13%) |
May 20, 2016 | 20.29 | 20.75 | 20.01 | 20.67 | 237,613 | +0.40(+1.97%) |
May 19, 2016 | 20.80 | 20.98 | 19.94 | 20.27 | 246,150 | -0.70(-3.33%) |
May 18, 2016 | 20.99 | 21.24 | 20.43 | 20.96 | 490,684 | -0.08(-0.39%) |
May 17, 2016 | 21.05 | 21.25 | 20.67 | 21.05 | 414,606 | -0.14(-0.64%) |
May 16, 2016 | 21.42 | 21.68 | 20.86 | 21.18 | 284,011 | -0.11(-0.51%) |
May 13, 2016 | 21.28 | 22.07 | 21.19 | 21.29 | 585,232 | -0.13(-0.59%) |
May 12, 2016 | 21.63 | 21.82 | 21.13 | 21.42 | 337,577 | -0.18(-0.84%) |
May 11, 2016 | 21.56 | 21.75 | 21.37 | 21.60 | 348,609 | +0.00(+0.00%) |
May 10, 2016 | 21.03 | 21.65 | 20.84 | 21.60 | 212,018 | +0.77(+3.70%) |
May 09, 2016 | 20.88 | 21.13 | 20.75 | 20.83 | 224,172 | -0.08(-0.39%) |
May 06, 2016 | 21.10 | 21.35 | 20.82 | 20.91 | 215,129 | -0.27(-1.28%) |
May 05, 2016 | 21.07 | 21.40 | 20.88 | 21.18 | 235,314 | +0.24(+1.12%) |
May 04, 2016 | 21.14 | 21.31 | 20.68 | 20.95 | 311,765 | -0.28(-1.32%) |
May 03, 2016 | 21.57 | 21.69 | 21.16 | 21.23 | 323,352 | -0.53(-2.46%) |
May 02, 2016 | 21.03 | 21.79 | 20.93 | 21.76 | 259,074 | +0.82(+3.94%) |
Apr 29, 2016 | 21.46 | 21.62 | 20.81 | 20.94 | 550,625 | -0.54(-2.53%) |
Apr 28, 2016 | 21.73 | 22.36 | 21.43 | 21.48 | 361,319 | -0.33(-1.49%) |
Apr 27, 2016 | 21.82 | 22.01 | 21.53 | 21.81 | 251,204 | +0.05(+0.25%) |
Apr 26, 2016 | 21.63 | 21.84 | 21.39 | 21.75 | 327,024 | +0.29(+1.35%) |
Apr 25, 2016 | 22.01 | 22.08 | 21.22 | 21.46 | 564,424 | -0.58(-2.63%) |
Apr 22, 2016 | 21.47 | 22.06 | 21.23 | 22.04 | 343,440 | +0.68(+3.18%) |
Apr 21, 2016 | 21.67 | 21.86 | 21.34 | 21.36 | 243,774 | -0.21(-0.97%) |
Apr 20, 2016 | 21.51 | 21.72 | 21.09 | 21.57 | 225,897 | +0.10(+0.46%) |
Apr 19, 2016 | 21.83 | 22.02 | 21.34 | 21.47 | 610,699 | -0.33(-1.50%) |
Apr 18, 2016 | 21.19 | 21.86 | 21.04 | 21.80 | 407,374 | +0.53(+2.47%) |
Apr 15, 2016 | 21.27 | 21.32 | 20.96 | 21.27 | 269,450 | +0.00(+0.00%) |
Apr 14, 2016 | 21.02 | 21.31 | 20.89 | 21.27 | 404,826 | +0.23(+1.08%) |
Apr 13, 2016 | 21.19 | 21.28 | 20.83 | 21.05 | 424,449 | +0.00(+0.00%) |
Apr 12, 2016 | 21.15 | 21.29 | 20.79 | 21.05 | 343,196 | -0.10(-0.47%) |
Apr 11, 2016 | 21.12 | 21.49 | 21.04 | 21.15 | 697,870 | +0.22(+1.04%) |
Apr 08, 2016 | 20.70 | 20.94 | 20.54 | 20.93 | 584,017 | +0.37(+1.81%) |
Apr 07, 2016 | 20.65 | 20.83 | 20.22 | 20.56 | 521,701 | -0.19(-0.92%) |
Apr 06, 2016 | 20.81 | 21.25 | 20.57 | 20.75 | 696,793 | +0.06(+0.31%) |
Apr 05, 2016 | 20.14 | 21.08 | 19.94 | 20.68 | 680,833 | +0.33(+1.60%) |
Apr 04, 2016 | 19.92 | 20.51 | 19.49 | 20.36 | 1,019,250 | +0.43(+2.18%) |
Apr 01, 2016 | 19.02 | 20.30 | 19.00 | 19.92 | 1,335,682 | +0.63(+3.29%) |
Mar 31, 2016 | 19.09 | 19.35 | 17.92 | 19.29 | 2,602,803 | +0.40(+2.11%) |
Mar 30, 2016 | 19.65 | 20.27 | 18.03 | 18.89 | 2,706,234 | -1.36(-6.71%) |
Mar 29, 2016 | 18.69 | 20.31 | 18.56 | 20.25 | 531,830 | +1.51(+8.07%) |
Mar 28, 2016 | 18.97 | 19.00 | 18.57 | 18.74 | 131,897 | -0.22(-1.15%) |
Mar 24, 2016 | 18.56 | 18.95 | 18.95 | 18.95 | 118,376 | +0.28(+1.50%) |
Mar 23, 2016 | 19.33 | 19.42 | 18.67 | 18.67 | 224,537 | -0.71(-3.64%) |
Mar 22, 2016 | 19.28 | 19.64 | 19.24 | 19.38 | 154,990 | -0.01(-0.05%) |
Mar 21, 2016 | 20.01 | 20.30 | 19.33 | 19.39 | 206,583 | -0.62(-3.12%) |
Mar 18, 2016 | 19.90 | 20.36 | 19.90 | 20.01 | 723,650 | +0.26(+1.33%) |
Mar 17, 2016 | 18.69 | 19.81 | 18.67 | 19.75 | 183,561 | +1.06(+5.67%) |
Mar 16, 2016 | 18.38 | 18.82 | 18.21 | 18.69 | 265,734 | +0.24(+1.28%) |
Mar 15, 2016 | 18.83 | 18.87 | 18.39 | 18.46 | 180,972 | -0.53(-2.77%) |
Mar 14, 2016 | 18.81 | 19.09 | 18.81 | 18.98 | 261,925 | +0.16(+0.87%) |
Mar 11, 2016 | 18.68 | 18.91 | 18.59 | 18.82 | 222,285 | +0.39(+2.11%) |
Mar 10, 2016 | 19.22 | 19.25 | 18.37 | 18.43 | 345,486 | -0.74(-3.87%) |
Mar 09, 2016 | 18.97 | 19.33 | 18.69 | 19.17 | 440,225 | +0.29(+1.53%) |
Mar 08, 2016 | 19.73 | 19.73 | 18.76 | 18.88 | 355,863 | -0.94(-4.75%) |
Mar 07, 2016 | 19.15 | 19.87 | 18.95 | 19.82 | 436,547 | +0.66(+3.45%) |
Mar 04, 2016 | 18.20 | 18.63 | 18.07 | 19.16 | 444,857 | +0.95(+5.22%) |
Mar 03, 2016 | 17.98 | 18.31 | 17.89 | 18.21 | 404,436 | +0.21(+1.16%) |
Mar 02, 2016 | 18.09 | 18.24 | 17.77 | 18.00 | 246,192 | -0.13(-0.70%) |