Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.53 | 16.72 | 16.49 | 16.70 | 727,719 | -0.12(-0.70%) |
Apr 27, 2017 | 16.78 | 16.87 | 16.77 | 16.82 | 2,397,149 | +0.03(+0.15%) |
Apr 26, 2017 | 16.88 | 16.95 | 16.76 | 16.79 | 1,051,797 | -0.19(-1.14%) |
Apr 25, 2017 | 17.12 | 16.98 | 16.98 | 732,423 | +0.01(+0.05%) | |
Apr 24, 2017 | 16.84 | 16.99 | 16.82 | 16.98 | 683,298 | +0.16(+0.95%) |
Apr 21, 2017 | 16.84 | 16.86 | 16.77 | 16.82 | 458,392 | -0.06(-0.35%) |
Apr 20, 2017 | 16.88 | 16.94 | 16.85 | 16.88 | 558,738 | +0.08(+0.50%) |
Apr 19, 2017 | 16.80 | 16.86 | 16.77 | 16.79 | 523,713 | +0.00(+0.00%) |
Apr 18, 2017 | 16.67 | 16.82 | 16.63 | 16.79 | 596,040 | +0.12(+0.70%) |
Apr 17, 2017 | 16.55 | 16.69 | 16.55 | 16.67 | 359,035 | +0.15(+0.91%) |
Apr 13, 2017 | 16.55 | 16.57 | 16.51 | 16.52 | 528,968 | -0.18(-1.05%) |
Apr 12, 2017 | 16.58 | 16.72 | 16.56 | 16.70 | 474,706 | +0.14(+0.86%) |
Apr 11, 2017 | 16.54 | 16.58 | 16.34 | 16.56 | 500,338 | +0.04(+0.25%) |
Apr 10, 2017 | 16.45 | 16.55 | 16.44 | 16.51 | 461,758 | +0.23(+1.39%) |
Apr 07, 2017 | 16.25 | 16.36 | 16.25 | 16.29 | 765,291 | -0.22(-1.32%) |
Apr 06, 2017 | 16.51 | 16.59 | 16.47 | 16.51 | 558,405 | +0.00(+0.00%) |
Apr 05, 2017 | 16.51 | 16.58 | 16.47 | 16.51 | 639,832 | -0.03(-0.15%) |
Apr 04, 2017 | 16.53 | 16.56 | 16.44 | 16.53 | 628,808 | -0.17(-1.00%) |
Apr 03, 2017 | 16.71 | 16.75 | 16.60 | 16.70 | 590,150 | -0.15(-0.90%) |
Mar 31, 2017 | 16.82 | 16.90 | 16.76 | 16.85 | 821,633 | +0.18(+1.06%) |
Mar 30, 2017 | 16.62 | 16.76 | 16.61 | 16.67 | 1,001,035 | -0.27(-1.58%) |
Mar 29, 2017 | 16.91 | 16.96 | 16.82 | 16.94 | 873,168 | -0.03(-0.20%) |
Mar 28, 2017 | 17.07 | 17.13 | 16.97 | 16.98 | 1,175,490 | -0.20(-1.17%) |
Mar 27, 2017 | 17.08 | 17.22 | 17.08 | 17.18 | 653,216 | +0.10(+0.59%) |
Mar 24, 2017 | 17.11 | 17.13 | 17.03 | 17.08 | 826,102 | -0.29(-1.69%) |
Mar 23, 2017 | 17.29 | 17.43 | 17.28 | 17.37 | 571,518 | -0.02(-0.10%) |
Mar 22, 2017 | 17.19 | 17.39 | 17.13 | 17.39 | 1,008,982 | +0.28(+1.62%) |
Mar 21, 2017 | 17.37 | 17.43 | 17.11 | 17.11 | 807,615 | -0.18(-1.07%) |
Mar 20, 2017 | 17.49 | 17.55 | 17.24 | 17.29 | 679,610 | -0.15(-0.87%) |
Mar 17, 2017 | 17.46 | 17.49 | 17.22 | 17.45 | 1,545,880 | +0.26(+1.51%) |
Mar 16, 2017 | 17.16 | 17.22 | 17.04 | 17.19 | 1,422,480 | -0.02(-0.10%) |
Mar 15, 2017 | 17.03 | 17.22 | 16.95 | 17.20 | 887,626 | +0.18(+1.03%) |
Mar 14, 2017 | 16.96 | 17.09 | 16.90 | 17.03 | 740,626 | +0.02(+0.10%) |
Mar 13, 2017 | 17.20 | 17.24 | 16.93 | 17.01 | 1,450,266 | -0.50(-2.87%) |
Mar 10, 2017 | 17.55 | 17.55 | 17.42 | 17.51 | 1,195,052 | +0.64(+3.78%) |
Mar 09, 2017 | 16.85 | 16.90 | 16.77 | 16.88 | 605,506 | +0.08(+0.50%) |
Mar 08, 2017 | 16.82 | 16.82 | 16.73 | 16.79 | 980,251 | -0.18(-1.09%) |
Mar 07, 2017 | 17.01 | 17.03 | 16.96 | 16.98 | 676,200 | -0.15(-0.88%) |
Mar 06, 2017 | 17.18 | 17.18 | 17.08 | 17.13 | 1,418,044 | -0.04(-0.24%) |
Mar 03, 2017 | 17.08 | 17.21 | 17.05 | 17.17 | 1,100,866 | -0.05(-0.29%) |
Mar 02, 2017 | 17.32 | 17.34 | 17.16 | 17.22 | 1,578,084 | +0.28(+1.63%) |
Mar 01, 2017 | 16.98 | 17.05 | 16.93 | 16.94 | 747,803 | -0.07(-0.39%) |
Feb 28, 2017 | 17.14 | 17.18 | 16.98 | 17.01 | 1,008,418 | -0.30(-1.74%) |
Feb 27, 2017 | 17.29 | 17.35 | 17.24 | 17.31 | 799,674 | -0.15(-0.86%) |
Feb 24, 2017 | 17.42 | 17.54 | 17.39 | 17.46 | 1,080,937 | +0.01(+0.05%) |
Feb 23, 2017 | 17.46 | 17.57 | 17.43 | 17.45 | 1,417,805 | +0.29(+1.66%) |
Feb 22, 2017 | 17.13 | 17.19 | 17.06 | 17.17 | 1,166,914 | +0.27(+1.59%) |
Feb 21, 2017 | 16.84 | 16.93 | 16.82 | 16.90 | 1,349,790 | +0.27(+1.61%) |
Feb 17, 2017 | 16.63 | 16.63 | 16.63 | 0 | +0.13(+0.76%) | |
Feb 16, 2017 | 16.53 | 16.56 | 16.46 | 16.51 | 728,264 | +0.16(+0.97%) |
Feb 15, 2017 | 16.25 | 16.43 | 16.21 | 16.35 | 1,013,157 | +0.16(+0.98%) |
Feb 14, 2017 | 16.12 | 16.19 | 16.08 | 16.19 | 790,058 | +0.01(+0.05%) |
Feb 13, 2017 | 16.25 | 16.26 | 16.13 | 16.18 | 1,273,758 | -0.03(-0.16%) |
Feb 10, 2017 | 16.19 | 16.25 | 16.15 | 16.20 | 1,284,224 | -0.08(-0.46%) |
Feb 09, 2017 | 16.46 | 16.46 | 16.27 | 16.28 | 725,691 | -0.18(-1.12%) |
Feb 08, 2017 | 16.43 | 16.50 | 16.35 | 16.46 | 1,173,041 | +0.18(+1.13%) |
Feb 07, 2017 | 16.20 | 16.34 | 16.14 | 16.28 | 1,249,569 | +0.08(+0.52%) |
Feb 06, 2017 | 16.25 | 16.26 | 16.15 | 16.20 | 1,038,107 | -0.04(-0.26%) |
Feb 03, 2017 | 16.30 | 16.30 | 16.20 | 16.24 | 786,731 | +0.03(+0.15%) |
Feb 02, 2017 | 16.31 | 16.36 | 16.16 | 16.21 | 1,069,813 | -0.21(-1.28%) |
Feb 01, 2017 | 16.50 | 16.51 | 16.29 | 16.42 | 1,998,998 | +0.18(+1.14%) |
Jan 31, 2017 | 16.22 | 16.30 | 16.12 | 16.24 | 1,769,768 | +0.03(+0.15%) |
Jan 30, 2017 | 16.15 | 16.29 | 16.12 | 16.21 | 2,050,169 | -0.08(-0.51%) |
Jan 27, 2017 | 16.46 | 16.49 | 16.11 | 16.30 | 2,905,520 | +0.07(+0.41%) |
Jan 26, 2017 | 16.30 | 16.34 | 16.10 | 16.23 | 2,976,727 | -0.20(-1.23%) |
Jan 25, 2017 | 16.40 | 16.45 | 16.20 | 16.43 | 3,043,361 | +0.18(+1.08%) |
Jan 24, 2017 | 16.25 | 16.43 | 16.05 | 16.25 | 9,326,861 | -4.24(-20.67%) |
Jan 23, 2017 | 20.28 | 20.50 | 20.25 | 20.49 | 526,316 | +0.11(+0.53%) |
Jan 20, 2017 | 20.25 | 20.40 | 20.22 | 20.38 | 524,366 | +0.47(+2.36%) |
Jan 19, 2017 | 19.94 | 19.96 | 19.81 | 19.91 | 816,768 | +0.00(+0.00%) |
Jan 18, 2017 | 19.98 | 20.03 | 19.89 | 19.91 | 498,880 | -0.40(-1.98%) |
Jan 17, 2017 | 20.25 | 20.31 | 20.20 | 20.31 | 351,103 | +0.03(+0.12%) |
Jan 13, 2017 | 20.29 | 20.29 | 20.29 | 0 | -0.04(-0.21%) | |
Jan 12, 2017 | 20.51 | 20.54 | 20.31 | 20.33 | 377,770 | -0.28(-1.34%) |
Jan 11, 2017 | 20.61 | 20.67 | 20.34 | 20.61 | 815,692 | +0.53(+2.63%) |
Jan 10, 2017 | 20.03 | 20.13 | 20.03 | 20.08 | 612,827 | +0.11(+0.55%) |
Jan 09, 2017 | 19.97 | 20.05 | 19.85 | 19.97 | 456,449 | -0.16(-0.79%) |
Jan 06, 2017 | 20.10 | 20.23 | 20.06 | 20.13 | 471,627 | -0.27(-1.32%) |
Jan 05, 2017 | 20.00 | 20.41 | 20.00 | 20.40 | 566,927 | +0.41(+2.06%) |
Jan 04, 2017 | 19.72 | 20.01 | 19.71 | 19.99 | 991,965 | +0.54(+2.76%) |
Jan 03, 2017 | 19.47 | 19.52 | 19.35 | 19.45 | 1,201,190 | +0.13(+0.69%) |
Dec 30, 2016 | 19.32 | 19.32 | 19.32 | 0 | -0.03(-0.13%) | |
Dec 29, 2016 | 19.17 | 19.37 | 19.17 | 19.34 | 417,953 | +0.40(+2.13%) |
Dec 28, 2016 | 18.88 | 18.98 | 18.85 | 18.94 | 529,572 | -0.22(-1.13%) |
Dec 27, 2016 | 19.18 | 19.30 | 19.11 | 19.16 | 472,546 | -0.04(-0.22%) |
Dec 23, 2016 | 19.20 | 19.20 | 19.20 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 19.17 | 19.25 | 19.14 | 19.19 | 471,761 | -0.07(-0.34%) |
Dec 21, 2016 | 19.25 | 19.34 | 19.23 | 19.25 | 483,626 | +0.06(+0.30%) |
Dec 20, 2016 | 19.06 | 19.21 | 19.02 | 19.20 | 916,608 | -0.13(-0.68%) |
Dec 19, 2016 | 19.36 | 19.44 | 19.32 | 19.33 | 477,563 | +0.07(+0.34%) |
Dec 16, 2016 | 19.08 | 19.35 | 19.04 | 19.26 | 867,023 | +0.27(+1.44%) |
Dec 15, 2016 | 19.17 | 19.23 | 18.92 | 18.99 | 718,077 | -0.22(-1.12%) |
Dec 14, 2016 | 19.39 | 19.52 | 19.20 | 19.20 | 675,290 | -0.02(-0.09%) |
Dec 13, 2016 | 18.91 | 19.27 | 18.87 | 19.22 | 1,244,998 | +0.73(+3.94%) |
Dec 12, 2016 | 18.37 | 18.53 | 18.37 | 18.49 | 822,571 | -0.20(-1.06%) |
Dec 09, 2016 | 18.69 | 18.72 | 18.58 | 18.69 | 534,704 | -0.23(-1.22%) |
Dec 08, 2016 | 18.92 | 18.98 | 18.68 | 18.92 | 858,919 | -0.14(-0.74%) |
Dec 07, 2016 | 18.72 | 19.07 | 18.72 | 19.06 | 643,841 | +0.27(+1.45%) |
Dec 06, 2016 | 18.87 | 18.87 | 18.70 | 18.79 | 524,616 | +0.01(+0.04%) |
Dec 05, 2016 | 18.87 | 18.89 | 18.68 | 18.78 | 674,768 | -0.23(-1.22%) |
Dec 02, 2016 | 18.89 | 19.12 | 18.83 | 19.01 | 774,027 | +0.42(+2.27%) |
Dec 01, 2016 | 18.67 | 18.74 | 18.53 | 18.59 | 590,196 | -0.06(-0.31%) |
Nov 30, 2016 | 18.81 | 18.81 | 18.60 | 18.65 | 907,138 | +0.08(+0.45%) |
Nov 29, 2016 | 18.72 | 18.78 | 18.55 | 18.57 | 773,133 | +0.25(+1.36%) |
Nov 28, 2016 | 18.47 | 18.48 | 18.22 | 18.32 | 718,800 | -0.47(-2.51%) |
Nov 25, 2016 | 18.72 | 18.82 | 18.68 | 18.79 | 303,726 | -0.03(-0.18%) |
Nov 23, 2016 | 18.82 | 18.82 | 18.82 | 0 | -0.32(-1.69%) | |
Nov 22, 2016 | 19.09 | 19.16 | 19.05 | 19.15 | 444,296 | +0.16(+0.83%) |
Nov 21, 2016 | 18.85 | 18.99 | 18.83 | 18.99 | 347,940 | +0.16(+0.83%) |
Nov 18, 2016 | 18.92 | 18.95 | 18.76 | 18.83 | 483,547 | -0.64(-3.27%) |
Nov 17, 2016 | 19.18 | 19.54 | 19.16 | 19.47 | 625,193 | +0.48(+2.53%) |
Nov 16, 2016 | 18.94 | 19.04 | 18.86 | 18.99 | 583,261 | -0.13(-0.69%) |
Nov 15, 2016 | 19.04 | 19.13 | 18.83 | 19.12 | 812,190 | +0.31(+1.67%) |
Nov 14, 2016 | 18.82 | 18.87 | 18.64 | 18.81 | 3,233,555 | -0.24(-1.26%) |
Nov 11, 2016 | 19.00 | 19.11 | 18.92 | 19.05 | 1,349,856 | +0.79(+4.35%) |
Nov 10, 2016 | 18.20 | 18.37 | 17.89 | 18.25 | 850,414 | -0.64(-3.37%) |
Nov 09, 2016 | 18.58 | 18.95 | 18.58 | 18.89 | 343,920 | +0.07(+0.40%) |
Nov 08, 2016 | 18.69 | 18.90 | 18.69 | 18.82 | 474,711 | +0.11(+0.58%) |
Nov 07, 2016 | 18.77 | 18.81 | 18.64 | 18.71 | 485,388 | -0.06(-0.31%) |
Nov 04, 2016 | 18.96 | 19.05 | 18.76 | 18.77 | 940,608 | -0.46(-2.41%) |
Nov 03, 2016 | 19.35 | 19.43 | 19.20 | 19.23 | 507,301 | +0.17(+0.87%) |
Nov 02, 2016 | 19.13 | 19.25 | 19.05 | 19.06 | 1,878,804 | +0.16(+0.83%) |
Nov 01, 2016 | 19.11 | 19.12 | 18.88 | 18.91 | 1,206,625 | -0.25(-1.30%) |
Oct 31, 2016 | 19.06 | 19.20 | 19.01 | 19.16 | 611,871 | +0.03(+0.17%) |
Oct 28, 2016 | 19.10 | 19.25 | 19.09 | 19.12 | 417,327 | -0.12(-0.65%) |
Oct 27, 2016 | 19.32 | 19.34 | 19.17 | 19.25 | 980,003 | -0.47(-2.39%) |
Oct 26, 2016 | 19.64 | 19.90 | 19.62 | 19.72 | 1,484,647 | -0.03(-0.17%) |
Oct 25, 2016 | 19.81 | 19.85 | 19.67 | 19.75 | 454,226 | +0.43(+2.23%) |
Oct 24, 2016 | 19.43 | 19.44 | 19.25 | 19.32 | 308,270 | -0.14(-0.72%) |
Oct 21, 2016 | 19.30 | 19.52 | 19.28 | 19.46 | 368,746 | +0.09(+0.47%) |
Oct 20, 2016 | 19.26 | 19.41 | 19.26 | 19.37 | 340,856 | -0.15(-0.76%) |
Oct 19, 2016 | 19.59 | 19.59 | 19.50 | 19.52 | 409,514 | -0.22(-1.13%) |
Oct 18, 2016 | 19.68 | 19.84 | 19.58 | 19.74 | 593,539 | +0.43(+2.23%) |
Oct 17, 2016 | 19.25 | 19.39 | 19.20 | 19.31 | 533,545 | +0.22(+1.17%) |
Oct 14, 2016 | 19.16 | 19.26 | 19.09 | 19.09 | 461,240 | +0.15(+0.79%) |
Oct 13, 2016 | 18.68 | 19.02 | 18.62 | 18.94 | 364,232 | -0.09(-0.48%) |
Oct 12, 2016 | 19.11 | 19.12 | 18.89 | 19.03 | 461,624 | +0.04(+0.22%) |
Oct 11, 2016 | 19.41 | 19.43 | 18.96 | 18.99 | 567,781 | -0.30(-1.55%) |
Oct 10, 2016 | 19.29 | 19.39 | 19.23 | 19.29 | 553,855 | +0.08(+0.43%) |
Oct 07, 2016 | 19.19 | 19.30 | 19.00 | 19.20 | 1,112,719 | -0.55(-2.81%) |
Oct 06, 2016 | 19.71 | 19.83 | 19.65 | 19.76 | 491,204 | -0.57(-2.81%) |
Oct 05, 2016 | 20.39 | 20.43 | 20.30 | 20.33 | 450,326 | -0.24(-1.17%) |
Oct 04, 2016 | 20.80 | 20.92 | 20.53 | 20.57 | 649,971 | -0.03(-0.16%) |
Oct 03, 2016 | 20.55 | 20.65 | 20.53 | 20.60 | 550,649 | -0.45(-2.12%) |
Sep 30, 2016 | 21.03 | 21.17 | 20.90 | 21.05 | 528,753 | +0.05(+0.24%) |
Sep 29, 2016 | 21.33 | 21.37 | 20.96 | 21.00 | 335,266 | -0.36(-1.70%) |
Sep 28, 2016 | 21.29 | 21.39 | 21.19 | 21.37 | 450,763 | +0.31(+1.45%) |
Sep 27, 2016 | 20.87 | 21.11 | 20.83 | 21.06 | 436,682 | +0.00(+0.00%) |
Sep 26, 2016 | 21.06 | 21.14 | 20.97 | 21.06 | 461,113 | -0.35(-1.62%) |
Sep 23, 2016 | 21.43 | 21.53 | 21.36 | 21.41 | 494,923 | -0.18(-0.84%) |
Sep 22, 2016 | 21.70 | 21.81 | 21.54 | 21.59 | 1,021,646 | +0.22(+1.05%) |
Sep 21, 2016 | 21.24 | 21.39 | 21.12 | 21.37 | 469,795 | +0.37(+1.77%) |
Sep 20, 2016 | 21.00 | 21.03 | 20.95 | 20.99 | 520,592 | +0.16(+0.75%) |
Sep 19, 2016 | 21.03 | 21.06 | 20.77 | 20.84 | 803,677 | +0.02(+0.12%) |
Sep 16, 2016 | 20.89 | 20.89 | 20.72 | 20.81 | 750,174 | -0.22(-1.02%) |
Sep 15, 2016 | 20.76 | 21.05 | 20.71 | 21.03 | 657,052 | +0.39(+1.88%) |
Sep 14, 2016 | 20.68 | 20.78 | 20.59 | 20.64 | 934,152 | -0.36(-1.70%) |
Sep 13, 2016 | 21.11 | 21.13 | 20.86 | 20.99 | 748,659 | -0.63(-2.91%) |
Sep 12, 2016 | 21.27 | 21.63 | 21.24 | 21.62 | 615,350 | +0.21(+0.97%) |
Sep 09, 2016 | 21.73 | 21.74 | 21.40 | 21.41 | 460,587 | -0.50(-2.27%) |
Sep 08, 2016 | 21.93 | 22.00 | 21.83 | 21.91 | 436,249 | +0.22(+0.99%) |
Sep 07, 2016 | 21.69 | 21.81 | 21.59 | 21.70 | 434,743 | -0.42(-1.91%) |
Sep 06, 2016 | 22.08 | 22.15 | 21.99 | 22.12 | 597,698 | +0.26(+1.21%) |
Sep 02, 2016 | 21.71 | 21.85 | 21.85 | 21.85 | 646,176 | +0.53(+2.48%) |
Sep 01, 2016 | 21.53 | 21.60 | 21.11 | 21.32 | 1,071,712 | +0.03(+0.16%) |
Aug 31, 2016 | 21.34 | 21.34 | 21.15 | 21.29 | 452,931 | -0.02(-0.12%) |
Aug 30, 2016 | 21.46 | 21.53 | 21.10 | 21.32 | 578,732 | -0.29(-1.34%) |
Aug 29, 2016 | 21.41 | 21.64 | 21.40 | 21.61 | 191,871 | +0.06(+0.27%) |
Aug 26, 2016 | 21.75 | 21.96 | 21.45 | 21.55 | 424,714 | -0.13(-0.61%) |
Aug 25, 2016 | 21.82 | 21.85 | 21.65 | 21.68 | 367,784 | -0.16(-0.72%) |
Aug 24, 2016 | 21.92 | 21.95 | 21.81 | 21.84 | 443,979 | -0.12(-0.57%) |
Aug 23, 2016 | 22.02 | 22.07 | 21.94 | 21.96 | 537,224 | +0.24(+1.10%) |
Aug 22, 2016 | 21.56 | 21.81 | 21.52 | 21.72 | 489,112 | +0.34(+1.59%) |
Aug 19, 2016 | 21.38 | 21.43 | 21.32 | 21.38 | 248,403 | -0.27(-1.26%) |
Aug 18, 2016 | 21.66 | 21.73 | 21.55 | 21.66 | 290,135 | -0.03(-0.15%) |
Aug 17, 2016 | 21.78 | 21.78 | 21.56 | 21.69 | 570,760 | +0.26(+1.20%) |
Aug 16, 2016 | 21.34 | 21.50 | 21.32 | 21.43 | 290,948 | +0.04(+0.19%) |
Aug 15, 2016 | 21.58 | 21.61 | 21.38 | 21.39 | 268,969 | -0.10(-0.46%) |
Aug 12, 2016 | 21.56 | 21.62 | 21.42 | 21.49 | 357,732 | -0.17(-0.76%) |
Aug 11, 2016 | 21.41 | 21.74 | 21.39 | 21.66 | 474,811 | -0.03(-0.15%) |
Aug 10, 2016 | 21.54 | 21.76 | 21.48 | 21.69 | 439,304 | +0.09(+0.40%) |
Aug 09, 2016 | 21.46 | 21.65 | 21.45 | 21.60 | 1,160,148 | +0.08(+0.37%) |
Aug 08, 2016 | 21.52 | 21.57 | 21.42 | 21.52 | 503,295 | -0.13(-0.60%) |
Aug 05, 2016 | 21.84 | 21.86 | 21.63 | 21.65 | 517,735 | -0.35(-1.58%) |
Aug 04, 2016 | 21.90 | 22.00 | 21.82 | 22.00 | 556,574 | -0.24(-1.09%) |
Aug 03, 2016 | 22.20 | 22.26 | 22.12 | 22.24 | 849,397 | +0.26(+1.18%) |
Aug 02, 2016 | 21.97 | 22.00 | 21.86 | 21.98 | 680,859 | +0.06(+0.26%) |
Aug 01, 2016 | 21.83 | 22.06 | 21.76 | 21.93 | 459,673 | -0.42(-1.88%) |
Jul 29, 2016 | 22.30 | 22.48 | 22.08 | 22.35 | 512,239 | +0.12(+0.55%) |
Jul 28, 2016 | 22.40 | 22.42 | 22.18 | 22.22 | 1,015,144 | +0.61(+2.80%) |
Jul 27, 2016 | 21.43 | 21.67 | 21.36 | 21.62 | 905,377 | +0.12(+0.56%) |
Jul 26, 2016 | 21.77 | 21.84 | 21.47 | 21.50 | 996,723 | +0.64(+3.06%) |
Jul 25, 2016 | 21.00 | 21.02 | 20.83 | 20.86 | 536,866 | +0.27(+1.29%) |
Jul 22, 2016 | 20.71 | 20.77 | 20.58 | 20.59 | 1,274,020 | -0.32(-1.51%) |
Jul 21, 2016 | 20.69 | 21.07 | 20.65 | 20.91 | 1,392,994 | -0.21(-0.99%) |
Jul 20, 2016 | 20.96 | 21.16 | 20.92 | 21.12 | 1,243,671 | -0.01(-0.04%) |
Jul 19, 2016 | 21.19 | 21.24 | 21.09 | 21.13 | 754,972 | -0.36(-1.69%) |
Jul 18, 2016 | 21.55 | 21.65 | 21.47 | 21.49 | 429,415 | -0.16(-0.75%) |
Jul 15, 2016 | 21.78 | 21.78 | 21.59 | 21.65 | 288,585 | -0.19(-0.89%) |
Jul 14, 2016 | 21.81 | 21.85 | 21.71 | 21.84 | 595,142 | +0.10(+0.45%) |
Jul 13, 2016 | 21.80 | 21.97 | 21.72 | 21.75 | 392,055 | -0.27(-1.21%) |
Jul 12, 2016 | 21.96 | 22.22 | 21.83 | 22.01 | 934,799 | +0.86(+4.05%) |
Jul 11, 2016 | 20.96 | 21.22 | 20.85 | 21.16 | 431,524 | +0.06(+0.31%) |
Jul 08, 2016 | 21.30 | 20.84 | 21.07 | 21.09 | 350,077 | +0.26(+1.24%) |
Jul 07, 2016 | 21.01 | 21.05 | 20.75 | 20.84 | 534,176 | +0.09(+0.43%) |
Jul 06, 2016 | 20.71 | 20.82 | 20.47 | 20.75 | 1,271,451 | -0.68(-3.17%) |
Jul 05, 2016 | 21.67 | 21.70 | 21.40 | 21.42 | 800,433 | -0.86(-3.84%) |
Jul 01, 2016 | 22.29 | 22.28 | 22.28 | 22.28 | 438,061 | -0.22(-0.97%) |
Jun 30, 2016 | 22.22 | 22.50 | 22.09 | 22.50 | 746,626 | -0.05(-0.22%) |
Jun 29, 2016 | 22.20 | 22.81 | 22.18 | 22.55 | 1,223,414 | +0.83(+3.83%) |
Jun 28, 2016 | 21.47 | 21.75 | 21.24 | 21.72 | 1,173,197 | +1.35(+6.62%) |
Jun 27, 2016 | 19.74 | 20.55 | 19.68 | 20.37 | 1,925,397 | -1.33(-6.14%) |
Jun 24, 2016 | 21.74 | 22.59 | 21.38 | 21.70 | 3,412,374 | -4.83(-18.21%) |
Jun 23, 2016 | 26.39 | 26.54 | 25.97 | 26.53 | 478,127 | +0.90(+3.53%) |
Jun 22, 2016 | 25.71 | 26.01 | 25.63 | 25.63 | 699,103 | +0.21(+0.83%) |
Jun 21, 2016 | 25.34 | 25.62 | 25.26 | 25.42 | 454,254 | +0.02(+0.10%) |
Jun 20, 2016 | 25.61 | 25.67 | 25.37 | 25.39 | 826,235 | +1.48(+6.18%) |
Jun 17, 2016 | 23.81 | 23.95 | 23.67 | 23.91 | 760,995 | +0.50(+2.14%) |
Jun 16, 2016 | 23.02 | 23.45 | 22.82 | 23.41 | 393,923 | +0.36(+1.58%) |
Jun 15, 2016 | 23.23 | 23.45 | 23.01 | 23.05 | 466,860 | +0.13(+0.56%) |
Jun 14, 2016 | 23.43 | 23.47 | 22.82 | 22.92 | 557,109 | -0.84(-3.54%) |
Jun 13, 2016 | 23.93 | 24.14 | 23.68 | 23.76 | 524,488 | -0.69(-2.81%) |
Jun 10, 2016 | 24.81 | 24.85 | 24.37 | 24.45 | 763,029 | -0.71(-2.83%) |
Jun 09, 2016 | 25.34 | 25.37 | 25.07 | 25.16 | 2,104,227 | +0.09(+0.35%) |
Jun 08, 2016 | 25.23 | 25.28 | 25.04 | 25.07 | 470,062 | -0.34(-1.34%) |
Jun 07, 2016 | 25.57 | 25.64 | 25.37 | 25.41 | 317,691 | -0.02(-0.10%) |
Jun 06, 2016 | 25.27 | 25.53 | 25.26 | 25.43 | 280,819 | -0.21(-0.82%) |
Jun 03, 2016 | 25.56 | 25.68 | 25.38 | 25.64 | 191,703 | -0.03(-0.13%) |
Jun 02, 2016 | 25.49 | 25.69 | 25.46 | 25.67 | 188,184 | +0.18(+0.70%) |
Jun 01, 2016 | 25.59 | 25.71 | 25.37 | 25.50 | 312,358 | -0.72(-2.74%) |
May 31, 2016 | 26.82 | 26.85 | 26.15 | 26.22 | 309,902 | -0.82(-3.02%) |
May 27, 2016 | 26.81 | 27.03 | 27.03 | 27.03 | 197,554 | +0.15(+0.57%) |
May 26, 2016 | 26.84 | 26.93 | 26.78 | 26.88 | 206,801 | +0.03(+0.12%) |
May 25, 2016 | 26.79 | 26.88 | 26.73 | 26.85 | 223,770 | +0.03(+0.12%) |
May 24, 2016 | 26.60 | 26.85 | 26.59 | 26.81 | 437,384 | +0.83(+3.20%) |
May 23, 2016 | 26.16 | 26.22 | 25.94 | 25.98 | 135,264 | -0.17(-0.65%) |
May 20, 2016 | 26.23 | 26.30 | 26.12 | 26.15 | 211,865 | +0.24(+0.94%) |
May 19, 2016 | 26.03 | 26.03 | 25.80 | 25.91 | 237,364 | -0.23(-0.87%) |
May 18, 2016 | 26.17 | 26.31 | 25.95 | 26.13 | 203,247 | +0.09(+0.34%) |
May 17, 2016 | 26.25 | 26.28 | 26.01 | 26.05 | 271,099 | +0.19(+0.75%) |
May 16, 2016 | 25.63 | 25.92 | 25.63 | 25.85 | 138,794 | +0.13(+0.50%) |
May 13, 2016 | 25.70 | 25.89 | 25.68 | 25.72 | 174,663 | -0.23(-0.87%) |
May 12, 2016 | 26.26 | 26.28 | 25.85 | 25.95 | 247,403 | +0.18(+0.69%) |
May 11, 2016 | 25.88 | 25.92 | 25.76 | 25.77 | 299,348 | -0.29(-1.12%) |
May 10, 2016 | 25.92 | 26.11 | 25.88 | 26.06 | 210,725 | +0.10(+0.37%) |
May 09, 2016 | 26.19 | 26.23 | 25.86 | 25.97 | 210,982 | -0.32(-1.23%) |
May 06, 2016 | 26.26 | 26.34 | 26.05 | 26.29 | 207,266 | -0.41(-1.54%) |
May 05, 2016 | 26.85 | 26.90 | 26.64 | 26.70 | 262,516 | +0.69(+2.64%) |
May 04, 2016 | 26.37 | 26.37 | 25.96 | 26.01 | 269,682 | -0.65(-2.42%) |
May 03, 2016 | 26.82 | 26.85 | 26.59 | 26.66 | 333,321 | +0.06(+0.21%) |