Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.24 | 27.40 | 26.91 | 26.95 | 798,540 | -0.33(-1.19%) |
Mar 30, 2017 | 26.43 | 27.34 | 26.43 | 27.28 | 484,656 | +0.81(+3.08%) |
Mar 29, 2017 | 26.51 | 26.71 | 26.34 | 26.47 | 336,538 | -0.12(-0.46%) |
Mar 28, 2017 | 26.30 | 26.71 | 26.14 | 26.59 | 543,292 | +0.08(+0.31%) |
Mar 27, 2017 | 25.69 | 26.59 | 25.41 | 26.51 | 773,482 | +0.37(+1.40%) |
Mar 24, 2017 | 26.30 | 26.38 | 26.06 | 26.14 | 545,982 | +0.00(+0.00%) |
Mar 23, 2017 | 25.73 | 26.51 | 25.69 | 26.14 | 498,652 | +0.33(+1.26%) |
Mar 22, 2017 | 25.86 | 26.10 | 25.45 | 25.81 | 710,025 | -0.24(-0.94%) |
Mar 21, 2017 | 27.12 | 27.12 | 25.86 | 26.06 | 1,032,285 | -0.90(-3.32%) |
Mar 20, 2017 | 27.20 | 27.32 | 26.87 | 26.95 | 290,859 | -0.33(-1.19%) |
Mar 17, 2017 | 26.71 | 27.48 | 26.71 | 27.28 | 1,870,033 | +0.45(+1.67%) |
Mar 16, 2017 | 26.91 | 27.00 | 26.65 | 26.83 | 551,406 | +0.04(+0.15%) |
Mar 15, 2017 | 27.12 | 27.20 | 26.71 | 26.79 | 551,966 | -0.20(-0.75%) |
Mar 14, 2017 | 26.83 | 27.06 | 26.67 | 27.00 | 379,620 | +0.00(+0.00%) |
Mar 13, 2017 | 27.00 | 27.12 | 26.43 | 27.00 | 320,774 | +0.00(+0.00%) |
Mar 10, 2017 | 27.20 | 27.24 | 26.75 | 27.00 | 448,044 | -0.08(-0.30%) |
Mar 09, 2017 | 27.12 | 27.32 | 26.93 | 27.08 | 448,388 | +0.12(+0.45%) |
Mar 08, 2017 | 27.36 | 27.48 | 26.91 | 26.95 | 408,940 | -0.29(-1.05%) |
Mar 07, 2017 | 27.36 | 27.57 | 27.12 | 27.24 | 441,650 | -0.08(-0.30%) |
Mar 06, 2017 | 27.44 | 27.52 | 27.12 | 27.32 | 443,526 | -0.41(-1.47%) |
Mar 03, 2017 | 27.57 | 27.85 | 27.44 | 27.73 | 494,570 | +0.24(+0.89%) |
Mar 02, 2017 | 28.58 | 28.58 | 27.36 | 27.48 | 594,311 | -1.14(-3.98%) |
Mar 01, 2017 | 28.18 | 28.79 | 28.05 | 28.62 | 574,097 | +1.06(+3.84%) |
Feb 28, 2017 | 27.97 | 28.09 | 27.48 | 27.57 | 485,468 | -0.49(-1.74%) |
Feb 27, 2017 | 28.01 | 28.14 | 27.87 | 28.05 | 568,272 | +0.00(+0.00%) |
Feb 24, 2017 | 28.30 | 28.50 | 28.01 | 28.05 | 790,855 | -0.57(-1.99%) |
Feb 23, 2017 | 28.42 | 28.66 | 28.22 | 28.62 | 529,303 | +0.20(+0.72%) |
Feb 22, 2017 | 28.34 | 28.54 | 27.89 | 28.42 | 360,090 | +0.00(+0.00%) |
Feb 21, 2017 | 28.34 | 28.56 | 28.22 | 28.42 | 612,788 | +0.16(+0.58%) |
Feb 17, 2017 | 28.26 | 28.26 | 28.26 | 0 | +0.24(+0.87%) | |
Feb 16, 2017 | 27.85 | 28.07 | 27.65 | 28.01 | 605,828 | +0.20(+0.73%) |
Feb 15, 2017 | 27.65 | 27.95 | 27.48 | 27.81 | 460,376 | +0.04(+0.15%) |
Feb 14, 2017 | 27.20 | 27.81 | 27.12 | 27.77 | 490,858 | +0.45(+1.64%) |
Feb 13, 2017 | 27.20 | 27.52 | 27.16 | 27.32 | 429,539 | +0.33(+1.21%) |
Feb 10, 2017 | 27.24 | 27.28 | 26.87 | 27.00 | 349,151 | -0.04(-0.15%) |
Feb 09, 2017 | 26.59 | 27.12 | 26.51 | 27.04 | 487,717 | +0.53(+2.00%) |
Feb 08, 2017 | 26.55 | 26.59 | 26.22 | 26.51 | 545,203 | -0.12(-0.46%) |
Feb 07, 2017 | 26.95 | 27.04 | 26.55 | 26.63 | 341,978 | -0.16(-0.61%) |
Feb 06, 2017 | 27.04 | 27.16 | 26.77 | 26.79 | 235,038 | -0.49(-1.79%) |
Feb 03, 2017 | 26.75 | 27.28 | 26.75 | 27.28 | 336,245 | +0.77(+2.92%) |
Feb 02, 2017 | 26.55 | 26.75 | 26.32 | 26.51 | 471,705 | -0.12(-0.46%) |
Feb 01, 2017 | 26.95 | 27.20 | 26.51 | 26.63 | 397,734 | -0.12(-0.46%) |
Jan 31, 2017 | 26.59 | 26.83 | 26.38 | 26.75 | 562,667 | +0.12(+0.46%) |
Jan 30, 2017 | 27.00 | 27.00 | 26.51 | 26.63 | 600,646 | -0.53(-1.95%) |
Jan 27, 2017 | 27.48 | 27.48 | 27.04 | 27.16 | 527,405 | -0.36(-1.32%) |
Jan 26, 2017 | 27.40 | 27.56 | 27.20 | 27.52 | 448,978 | +0.12(+0.44%) |
Jan 25, 2017 | 27.56 | 27.60 | 27.16 | 27.40 | 516,793 | +0.04(+0.15%) |
Jan 24, 2017 | 27.04 | 27.44 | 26.84 | 27.36 | 455,915 | +0.44(+1.64%) |
Jan 23, 2017 | 26.88 | 27.04 | 26.59 | 26.92 | 438,635 | +0.00(+0.00%) |
Jan 20, 2017 | 26.84 | 27.16 | 26.84 | 26.92 | 517,165 | +0.08(+0.30%) |
Jan 19, 2017 | 26.88 | 26.98 | 26.59 | 26.84 | 617,887 | +0.12(+0.45%) |
Jan 18, 2017 | 27.24 | 27.24 | 26.55 | 26.72 | 805,886 | +0.24(+0.91%) |
Jan 17, 2017 | 27.20 | 27.20 | 26.43 | 26.47 | 548,306 | -0.93(-3.38%) |
Jan 13, 2017 | 27.40 | 27.40 | 27.40 | 0 | +0.40(+1.49%) | |
Jan 12, 2017 | 27.48 | 27.48 | 26.51 | 27.00 | 433,020 | -0.52(-1.90%) |
Jan 11, 2017 | 27.44 | 27.52 | 26.72 | 27.52 | 678,228 | +0.08(+0.29%) |
Jan 10, 2017 | 27.24 | 27.52 | 26.84 | 27.44 | 440,060 | +0.36(+1.34%) |
Jan 09, 2017 | 27.24 | 27.32 | 26.90 | 27.08 | 434,036 | -0.32(-1.17%) |
Jan 06, 2017 | 27.64 | 27.72 | 27.36 | 27.40 | 502,942 | +0.00(+0.00%) |
Jan 05, 2017 | 28.00 | 28.00 | 27.32 | 27.40 | 649,811 | -0.72(-2.58%) |
Jan 04, 2017 | 27.68 | 28.16 | 27.68 | 28.12 | 501,190 | +0.44(+1.60%) |
Jan 03, 2017 | 27.56 | 27.96 | 27.56 | 27.68 | 661,955 | +0.04(+0.15%) |
Dec 30, 2016 | 27.64 | 27.64 | 27.64 | 0 | -0.32(-1.15%) | |
Dec 29, 2016 | 28.04 | 28.16 | 27.68 | 27.96 | 473,771 | +0.00(+0.00%) |
Dec 28, 2016 | 28.32 | 28.32 | 27.84 | 27.96 | 358,668 | -0.24(-0.86%) |
Dec 27, 2016 | 28.04 | 28.32 | 27.96 | 28.20 | 311,724 | +0.12(+0.43%) |
Dec 23, 2016 | 28.08 | 28.08 | 28.08 | 0 | +0.04(+0.14%) | |
Dec 22, 2016 | 28.41 | 28.41 | 27.88 | 28.04 | 561,908 | -0.28(-0.99%) |
Dec 21, 2016 | 28.37 | 28.45 | 28.04 | 28.32 | 471,055 | -0.04(-0.14%) |
Dec 20, 2016 | 28.16 | 28.93 | 28.04 | 28.37 | 491,022 | +0.28(+1.00%) |
Dec 19, 2016 | 28.08 | 28.12 | 27.64 | 28.08 | 876,175 | +0.00(+0.00%) |
Dec 16, 2016 | 28.53 | 28.69 | 27.90 | 28.08 | 2,679,127 | -0.32(-1.13%) |
Dec 15, 2016 | 28.00 | 28.65 | 27.96 | 28.41 | 601,505 | +0.52(+1.88%) |
Dec 14, 2016 | 28.16 | 28.32 | 27.72 | 27.88 | 492,743 | -0.36(-1.28%) |
Dec 13, 2016 | 28.12 | 28.32 | 27.94 | 28.24 | 683,427 | +0.32(+1.15%) |
Dec 12, 2016 | 28.12 | 28.37 | 27.72 | 27.92 | 699,997 | -0.16(-0.57%) |
Dec 09, 2016 | 27.68 | 28.16 | 27.28 | 28.08 | 1,074,583 | +0.36(+1.31%) |
Dec 08, 2016 | 27.12 | 27.84 | 26.94 | 27.72 | 671,406 | +0.72(+2.68%) |
Dec 07, 2016 | 26.76 | 27.12 | 26.64 | 27.00 | 504,055 | +0.20(+0.75%) |
Dec 06, 2016 | 26.64 | 26.86 | 26.37 | 26.80 | 357,707 | +0.28(+1.06%) |
Dec 05, 2016 | 26.31 | 26.59 | 26.20 | 26.51 | 430,570 | +0.48(+1.85%) |
Dec 02, 2016 | 26.15 | 26.23 | 25.91 | 26.03 | 389,840 | -0.32(-1.22%) |
Dec 01, 2016 | 26.19 | 26.43 | 26.11 | 26.35 | 694,856 | +0.24(+0.92%) |
Nov 30, 2016 | 26.47 | 26.72 | 26.11 | 26.11 | 745,874 | -0.24(-0.92%) |
Nov 29, 2016 | 26.19 | 26.72 | 26.15 | 26.35 | 669,696 | +0.12(+0.46%) |
Nov 28, 2016 | 26.35 | 26.64 | 26.13 | 26.23 | 548,295 | -0.32(-1.21%) |
Nov 25, 2016 | 26.68 | 26.96 | 26.47 | 26.55 | 406,745 | +0.00(+0.00%) |
Nov 23, 2016 | 26.55 | 26.55 | 26.55 | 0 | +0.32(+1.23%) | |
Nov 22, 2016 | 25.95 | 26.31 | 25.51 | 26.23 | 823,538 | +0.28(+1.09%) |
Nov 21, 2016 | 25.63 | 25.99 | 25.43 | 25.95 | 652,602 | +0.52(+2.06%) |
Nov 18, 2016 | 24.82 | 25.51 | 24.74 | 25.43 | 664,455 | +0.64(+2.60%) |
Nov 17, 2016 | 24.62 | 24.90 | 24.62 | 24.78 | 813,118 | +0.12(+0.49%) |
Nov 16, 2016 | 24.86 | 24.95 | 24.62 | 24.66 | 711,430 | -0.32(-1.29%) |
Nov 15, 2016 | 25.07 | 25.15 | 24.26 | 24.99 | 587,803 | -0.04(-0.16%) |
Nov 14, 2016 | 25.11 | 25.31 | 24.14 | 25.03 | 992,829 | +0.40(+1.63%) |
Nov 11, 2016 | 23.94 | 24.74 | 23.78 | 24.62 | 1,214,624 | +0.64(+2.68%) |
Nov 10, 2016 | 23.74 | 24.50 | 23.74 | 23.98 | 950,909 | +0.60(+2.58%) |
Nov 09, 2016 | 22.49 | 23.50 | 22.49 | 23.38 | 806,983 | +1.09(+4.87%) |
Nov 08, 2016 | 22.25 | 22.57 | 22.17 | 22.29 | 354,862 | -0.04(-0.18%) |
Nov 07, 2016 | 22.29 | 22.49 | 22.17 | 22.33 | 477,968 | +0.48(+2.21%) |
Nov 04, 2016 | 22.05 | 22.09 | 21.69 | 21.85 | 439,753 | -0.16(-0.73%) |
Nov 03, 2016 | 21.69 | 22.01 | 21.57 | 22.01 | 536,884 | +0.40(+1.86%) |
Nov 02, 2016 | 21.73 | 21.81 | 21.53 | 21.61 | 476,075 | -0.13(-0.59%) |
Nov 01, 2016 | 21.89 | 21.97 | 21.59 | 21.73 | 469,845 | -0.08(-0.37%) |
Oct 31, 2016 | 21.85 | 22.05 | 21.77 | 21.81 | 388,138 | -0.04(-0.18%) |
Oct 28, 2016 | 21.89 | 21.93 | 21.31 | 21.85 | 392,588 | +0.00(+0.00%) |
Oct 27, 2016 | 21.77 | 21.85 | 21.61 | 21.85 | 530,723 | +0.28(+1.30%) |
Oct 26, 2016 | 21.77 | 21.93 | 21.53 | 21.57 | 416,832 | -0.20(-0.92%) |
Oct 25, 2016 | 21.93 | 21.93 | 21.57 | 21.77 | 468,437 | -0.12(-0.55%) |
Oct 24, 2016 | 22.01 | 22.21 | 21.76 | 21.89 | 378,453 | -0.04(-0.18%) |
Oct 21, 2016 | 21.61 | 21.98 | 21.61 | 21.93 | 424,037 | +0.11(+0.51%) |
Oct 20, 2016 | 21.61 | 21.94 | 21.57 | 21.82 | 635,702 | +0.31(+1.45%) |
Oct 19, 2016 | 21.34 | 21.57 | 20.95 | 21.51 | 541,636 | +0.15(+0.71%) |
Oct 18, 2016 | 21.59 | 21.59 | 21.27 | 21.36 | 376,864 | +0.06(+0.26%) |
Oct 17, 2016 | 21.34 | 21.41 | 21.23 | 21.30 | 351,252 | -0.02(-0.11%) |
Oct 14, 2016 | 21.32 | 21.45 | 20.13 | 21.33 | 405,669 | +0.20(+0.95%) |
Oct 13, 2016 | 21.19 | 21.24 | 20.85 | 21.13 | 772,438 | -0.28(-1.31%) |
Oct 12, 2016 | 21.44 | 21.58 | 21.34 | 21.41 | 299,332 | -0.02(-0.11%) |
Oct 11, 2016 | 21.60 | 21.66 | 21.29 | 21.43 | 250,324 | -0.19(-0.89%) |
Oct 10, 2016 | 21.64 | 21.77 | 21.41 | 21.62 | 375,602 | +0.17(+0.78%) |
Oct 07, 2016 | 21.54 | 21.54 | 21.26 | 21.45 | 293,068 | -0.09(-0.41%) |
Oct 06, 2016 | 21.48 | 21.56 | 21.30 | 21.54 | 390,740 | +0.09(+0.41%) |
Oct 05, 2016 | 21.33 | 21.58 | 21.20 | 21.45 | 457,368 | +0.26(+1.25%) |
Oct 04, 2016 | 21.19 | 21.30 | 20.83 | 21.19 | 401,564 | +0.07(+0.34%) |
Oct 03, 2016 | 21.20 | 21.26 | 20.46 | 21.12 | 429,568 | -0.24(-1.12%) |
Sep 30, 2016 | 21.19 | 21.47 | 21.11 | 21.36 | 515,959 | +0.29(+1.37%) |
Sep 29, 2016 | 21.44 | 21.46 | 21.03 | 21.07 | 558,894 | -0.39(-1.83%) |
Sep 28, 2016 | 21.35 | 21.47 | 21.19 | 21.46 | 599,132 | +0.20(+0.94%) |
Sep 27, 2016 | 21.00 | 21.33 | 20.89 | 21.26 | 353,449 | +0.22(+1.07%) |
Sep 26, 2016 | 21.37 | 21.37 | 21.04 | 21.04 | 263,481 | -0.48(-2.23%) |
Sep 23, 2016 | 21.59 | 21.69 | 21.48 | 21.52 | 352,562 | -0.08(-0.37%) |
Sep 22, 2016 | 21.45 | 21.61 | 21.31 | 21.60 | 530,704 | +0.33(+1.54%) |
Sep 21, 2016 | 21.29 | 21.48 | 20.77 | 21.27 | 614,783 | +0.01(+0.04%) |
Sep 20, 2016 | 21.29 | 21.37 | 21.24 | 21.26 | 297,817 | +0.07(+0.34%) |
Sep 19, 2016 | 21.01 | 21.24 | 21.01 | 21.19 | 293,866 | +0.30(+1.46%) |
Sep 16, 2016 | 20.99 | 21.03 | 20.74 | 20.89 | 1,031,419 | -0.11(-0.53%) |
Sep 15, 2016 | 20.82 | 21.02 | 20.75 | 21.00 | 269,186 | +0.18(+0.88%) |
Sep 14, 2016 | 20.97 | 20.99 | 20.77 | 20.81 | 411,707 | -0.18(-0.84%) |
Sep 13, 2016 | 21.00 | 21.08 | 20.57 | 20.99 | 449,667 | -0.17(-0.79%) |
Sep 12, 2016 | 20.91 | 21.16 | 20.75 | 21.16 | 438,130 | +0.14(+0.65%) |
Sep 09, 2016 | 21.29 | 21.36 | 21.01 | 21.02 | 399,240 | -0.36(-1.68%) |
Sep 08, 2016 | 21.53 | 21.60 | 21.33 | 21.38 | 254,166 | -0.14(-0.63%) |
Sep 07, 2016 | 21.10 | 21.52 | 21.05 | 21.52 | 503,551 | +0.36(+1.70%) |
Sep 06, 2016 | 21.39 | 21.45 | 21.09 | 21.16 | 308,113 | -0.19(-0.90%) |
Sep 02, 2016 | 21.22 | 21.35 | 21.35 | 21.35 | 316,788 | +0.23(+1.10%) |
Sep 01, 2016 | 21.28 | 21.34 | 21.01 | 21.12 | 423,373 | -0.10(-0.45%) |
Aug 31, 2016 | 21.29 | 21.41 | 21.12 | 21.21 | 623,293 | -0.14(-0.64%) |
Aug 30, 2016 | 21.08 | 21.36 | 21.05 | 21.35 | 339,128 | +0.28(+1.33%) |
Aug 29, 2016 | 20.89 | 21.11 | 20.87 | 21.07 | 314,802 | +0.22(+1.04%) |
Aug 26, 2016 | 20.89 | 20.99 | 20.77 | 20.85 | 301,596 | -0.02(-0.11%) |
Aug 25, 2016 | 20.87 | 20.99 | 20.80 | 20.88 | 530,623 | -0.04(-0.19%) |
Aug 24, 2016 | 20.81 | 20.93 | 20.80 | 20.92 | 250,403 | +0.06(+0.31%) |
Aug 23, 2016 | 20.87 | 21.01 | 20.83 | 20.85 | 238,274 | +0.03(+0.15%) |
Aug 22, 2016 | 20.73 | 20.86 | 20.70 | 20.82 | 275,450 | +0.02(+0.12%) |
Aug 19, 2016 | 20.72 | 20.85 | 20.50 | 20.80 | 471,986 | +0.04(+0.19%) |
Aug 18, 2016 | 20.53 | 20.77 | 20.44 | 20.76 | 621,294 | +0.21(+1.01%) |
Aug 17, 2016 | 20.40 | 20.59 | 20.35 | 20.55 | 268,890 | +0.11(+0.55%) |
Aug 16, 2016 | 20.46 | 20.53 | 20.08 | 20.44 | 254,494 | -0.07(-0.35%) |
Aug 15, 2016 | 20.35 | 20.53 | 20.26 | 20.51 | 312,706 | +0.22(+1.11%) |
Aug 12, 2016 | 20.25 | 20.49 | 20.18 | 20.29 | 165,479 | -0.07(-0.35%) |
Aug 11, 2016 | 20.44 | 20.55 | 20.36 | 20.36 | 395,581 | -0.02(-0.12%) |
Aug 10, 2016 | 20.51 | 20.60 | 20.36 | 20.38 | 355,070 | -0.18(-0.90%) |
Aug 09, 2016 | 20.53 | 20.69 | 20.48 | 20.57 | 200,497 | +0.02(+0.12%) |
Aug 08, 2016 | 20.49 | 20.60 | 20.40 | 20.54 | 396,505 | +0.06(+0.31%) |
Aug 05, 2016 | 20.12 | 20.48 | 19.79 | 20.48 | 357,457 | +0.55(+2.77%) |
Aug 04, 2016 | 19.99 | 20.13 | 19.51 | 19.93 | 331,976 | -0.10(-0.52%) |
Aug 03, 2016 | 19.76 | 20.07 | 19.73 | 20.03 | 406,792 | +0.31(+1.58%) |
Aug 02, 2016 | 19.77 | 19.82 | 19.67 | 19.72 | 492,185 | -0.07(-0.36%) |
Aug 01, 2016 | 19.92 | 19.97 | 19.75 | 19.79 | 328,894 | -0.11(-0.56%) |
Jul 29, 2016 | 19.86 | 20.04 | 19.78 | 19.90 | 572,899 | +0.02(+0.12%) |
Jul 28, 2016 | 19.91 | 20.01 | 19.77 | 19.88 | 293,333 | -0.06(-0.32%) |
Jul 27, 2016 | 19.98 | 20.11 | 19.90 | 19.94 | 261,135 | -0.03(-0.16%) |
Jul 26, 2016 | 19.93 | 20.08 | 19.90 | 19.97 | 259,155 | +0.05(+0.24%) |
Jul 25, 2016 | 19.86 | 20.00 | 19.86 | 19.92 | 306,152 | -0.01(-0.04%) |
Jul 22, 2016 | 19.74 | 19.97 | 19.66 | 19.93 | 389,525 | +0.24(+1.21%) |
Jul 21, 2016 | 19.76 | 19.82 | 19.66 | 19.69 | 617,743 | -0.06(-0.32%) |
Jul 20, 2016 | 19.84 | 19.85 | 19.71 | 19.76 | 382,179 | -0.06(-0.28%) |
Jul 19, 2016 | 19.84 | 19.96 | 19.62 | 19.81 | 518,883 | -0.06(-0.32%) |
Jul 18, 2016 | 20.03 | 20.05 | 19.87 | 19.88 | 571,919 | -0.11(-0.56%) |
Jul 15, 2016 | 20.23 | 20.23 | 19.83 | 19.99 | 719,367 | +0.06(+0.32%) |
Jul 14, 2016 | 20.16 | 20.22 | 18.78 | 19.92 | 795,209 | -0.14(-0.71%) |
Jul 13, 2016 | 20.04 | 20.14 | 19.90 | 20.07 | 561,903 | +0.06(+0.28%) |
Jul 12, 2016 | 19.79 | 20.08 | 19.57 | 20.01 | 802,898 | +0.44(+2.24%) |
Jul 11, 2016 | 19.38 | 19.62 | 19.38 | 19.57 | 401,235 | +0.29(+1.53%) |
Jul 08, 2016 | 19.21 | 19.35 | 18.93 | 19.28 | 788,780 | +0.35(+1.85%) |
Jul 07, 2016 | 18.93 | 19.14 | 18.76 | 18.93 | 462,542 | +0.04(+0.21%) |
Jul 05, 2016 | 18.91 | 19.04 | 18.75 | 18.89 | 1,212,732 | -0.22(-1.17%) |
Jul 01, 2016 | 19.21 | 19.11 | 19.11 | 19.11 | 356,905 | -0.20(-1.03%) |
Jun 30, 2016 | 19.02 | 19.32 | 18.91 | 19.31 | 690,996 | +0.39(+2.06%) |
Jun 29, 2016 | 18.75 | 18.92 | 18.51 | 18.92 | 1,181,546 | +0.41(+2.24%) |
Jun 28, 2016 | 18.40 | 18.61 | 18.23 | 18.51 | 944,502 | +0.33(+1.80%) |
Jun 27, 2016 | 18.55 | 18.55 | 18.16 | 18.18 | 844,427 | -0.62(-3.30%) |
Jun 24, 2016 | 18.86 | 19.25 | 18.10 | 18.80 | 1,086,152 | -1.27(-6.34%) |
Jun 23, 2016 | 19.73 | 20.12 | 19.41 | 20.08 | 658,844 | +0.58(+2.98%) |
Jun 22, 2016 | 19.57 | 19.76 | 19.49 | 19.49 | 414,835 | -0.05(-0.24%) |
Jun 21, 2016 | 19.52 | 19.66 | 19.33 | 19.54 | 396,621 | +0.04(+0.20%) |
Jun 20, 2016 | 19.49 | 19.73 | 19.49 | 19.50 | 566,178 | +0.33(+1.74%) |
Jun 17, 2016 | 19.13 | 19.33 | 18.95 | 19.17 | 2,156,743 | +0.07(+0.37%) |
Jun 16, 2016 | 18.92 | 19.15 | 18.73 | 19.10 | 754,294 | +0.04(+0.21%) |
Jun 15, 2016 | 19.16 | 19.35 | 19.05 | 19.06 | 432,650 | -0.05(-0.25%) |
Jun 14, 2016 | 19.11 | 19.27 | 18.98 | 19.10 | 835,686 | -0.03(-0.17%) |
Jun 13, 2016 | 19.26 | 19.40 | 19.06 | 19.14 | 447,418 | -0.23(-1.19%) |
Jun 10, 2016 | 19.33 | 19.51 | 19.20 | 19.37 | 414,203 | -0.18(-0.90%) |
Jun 09, 2016 | 19.63 | 19.63 | 19.41 | 19.54 | 427,909 | -0.18(-0.93%) |
Jun 08, 2016 | 19.52 | 19.77 | 19.52 | 19.73 | 372,018 | +0.18(+0.94%) |
Jun 07, 2016 | 19.69 | 19.69 | 19.53 | 19.54 | 397,359 | -0.14(-0.69%) |
Jun 06, 2016 | 19.58 | 19.83 | 19.47 | 19.68 | 479,857 | +0.10(+0.53%) |
Jun 03, 2016 | 19.77 | 19.77 | 19.05 | 19.57 | 520,496 | -0.40(-1.99%) |
Jun 02, 2016 | 19.85 | 19.97 | 19.74 | 19.97 | 324,728 | +0.02(+0.08%) |
Jun 01, 2016 | 19.78 | 19.98 | 19.65 | 19.96 | 385,519 | +0.06(+0.32%) |
May 31, 2016 | 19.94 | 19.96 | 19.81 | 19.89 | 451,194 | -0.02(-0.12%) |
May 27, 2016 | 19.73 | 19.92 | 19.92 | 19.92 | 478,763 | +0.20(+1.01%) |
May 26, 2016 | 20.01 | 20.01 | 19.69 | 19.72 | 478,097 | -0.29(-1.43%) |
May 25, 2016 | 19.92 | 20.08 | 19.92 | 20.00 | 344,424 | +0.18(+0.88%) |
May 24, 2016 | 19.53 | 19.94 | 19.42 | 19.83 | 501,111 | +0.45(+2.30%) |
May 23, 2016 | 19.41 | 19.46 | 19.27 | 19.38 | 293,344 | -0.02(-0.12%) |
May 20, 2016 | 19.34 | 19.55 | 19.34 | 19.41 | 703,552 | +0.17(+0.87%) |
May 19, 2016 | 19.37 | 19.60 | 19.08 | 19.24 | 670,662 | -0.29(-1.47%) |
May 18, 2016 | 18.95 | 19.57 | 18.95 | 19.53 | 540,747 | +0.55(+2.89%) |
May 17, 2016 | 19.26 | 19.30 | 18.78 | 18.98 | 667,909 | -0.37(-1.89%) |
May 16, 2016 | 19.02 | 19.47 | 18.96 | 19.34 | 421,310 | +0.38(+2.02%) |
May 13, 2016 | 19.38 | 19.52 | 18.89 | 18.96 | 438,761 | -0.43(-2.22%) |
May 12, 2016 | 19.36 | 19.53 | 19.18 | 19.39 | 340,707 | +0.10(+0.54%) |
May 11, 2016 | 19.46 | 19.69 | 19.25 | 19.29 | 342,552 | -0.16(-0.82%) |
May 10, 2016 | 19.26 | 19.55 | 19.15 | 19.45 | 364,990 | +0.25(+1.29%) |
May 09, 2016 | 19.14 | 19.36 | 18.67 | 19.20 | 425,398 | -0.02(-0.12%) |
May 06, 2016 | 18.91 | 19.24 | 18.91 | 19.22 | 318,897 | +0.16(+0.84%) |
May 05, 2016 | 19.21 | 19.31 | 19.06 | 19.06 | 448,606 | -0.11(-0.58%) |
May 04, 2016 | 19.15 | 19.30 | 18.93 | 19.18 | 579,046 | -0.09(-0.45%) |
May 03, 2016 | 19.19 | 19.26 | 18.36 | 19.26 | 768,419 | -0.21(-1.06%) |
May 02, 2016 | 19.41 | 19.51 | 19.23 | 19.47 | 424,339 | +0.14(+0.70%) |
Apr 29, 2016 | 19.25 | 19.46 | 19.16 | 19.34 | 476,330 | -0.02(-0.08%) |
Apr 28, 2016 | 19.33 | 19.59 | 19.28 | 19.35 | 428,747 | -0.14(-0.74%) |
Apr 27, 2016 | 19.56 | 19.79 | 19.42 | 19.49 | 546,570 | -0.10(-0.53%) |
Apr 26, 2016 | 19.37 | 19.64 | 19.34 | 19.60 | 490,136 | +0.21(+1.06%) |
Apr 25, 2016 | 19.42 | 19.54 | 19.19 | 19.39 | 461,781 | -0.05(-0.24%) |
Apr 22, 2016 | 19.11 | 19.51 | 19.11 | 19.44 | 547,914 | +0.29(+1.53%) |
Apr 21, 2016 | 19.38 | 19.63 | 19.10 | 19.15 | 455,488 | -0.25(-1.31%) |
Apr 20, 2016 | 19.22 | 19.46 | 19.09 | 19.40 | 498,197 | +0.25(+1.28%) |
Apr 19, 2016 | 18.91 | 19.16 | 18.82 | 19.15 | 446,188 | +0.25(+1.34%) |
Apr 18, 2016 | 18.58 | 18.98 | 18.58 | 18.90 | 418,045 | +0.24(+1.27%) |
Apr 15, 2016 | 18.50 | 18.85 | 18.44 | 18.66 | 602,466 | +0.17(+0.90%) |
Apr 14, 2016 | 18.09 | 18.66 | 17.98 | 18.50 | 778,601 | +0.31(+1.70%) |
Apr 13, 2016 | 17.69 | 18.21 | 17.69 | 18.19 | 440,594 | +0.55(+3.14%) |
Apr 12, 2016 | 17.39 | 17.69 | 17.26 | 17.63 | 902,237 | +0.31(+1.78%) |
Apr 11, 2016 | 17.67 | 17.70 | 17.29 | 17.33 | 773,760 | -0.24(-1.35%) |
Apr 08, 2016 | 17.41 | 17.67 | 17.33 | 17.56 | 553,682 | +0.32(+1.84%) |
Apr 07, 2016 | 17.52 | 17.52 | 17.12 | 17.25 | 914,624 | -0.43(-2.42%) |
Apr 06, 2016 | 17.50 | 17.70 | 17.38 | 17.67 | 465,862 | +0.17(+1.00%) |
Apr 05, 2016 | 17.63 | 17.78 | 17.49 | 17.50 | 310,910 | -0.33(-1.86%) |
Apr 04, 2016 | 18.07 | 18.07 | 17.75 | 17.83 | 495,773 | -0.24(-1.31%) |