Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.38 | 15.63 | 15.19 | 15.60 | 525,129 | +0.23(+1.50%) |
Apr 27, 2017 | 15.23 | 15.49 | 15.16 | 15.37 | 284,084 | +0.20(+1.32%) |
Apr 26, 2017 | 15.52 | 15.62 | 15.14 | 15.17 | 393,611 | -0.32(-2.07%) |
Apr 25, 2017 | 15.34 | 15.65 | 15.32 | 15.49 | 718,752 | +0.27(+1.77%) |
Apr 24, 2017 | 15.77 | 15.77 | 15.11 | 15.22 | 813,713 | -0.29(-1.87%) |
Apr 21, 2017 | 15.38 | 15.58 | 15.31 | 15.51 | 738,700 | +0.14(+0.91%) |
Apr 20, 2017 | 14.76 | 15.39 | 14.70 | 15.37 | 482,752 | +0.74(+5.06%) |
Apr 19, 2017 | 14.85 | 15.07 | 14.62 | 14.63 | 625,029 | -0.13(-0.88%) |
Apr 18, 2017 | 14.77 | 14.95 | 14.44 | 14.76 | 465,616 | -0.17(-1.14%) |
Apr 17, 2017 | 14.73 | 14.96 | 14.63 | 14.93 | 381,301 | +0.21(+1.43%) |
Apr 13, 2017 | 14.70 | 14.88 | 14.38 | 14.72 | 506,825 | -0.03(-0.20%) |
Apr 12, 2017 | 14.90 | 15.08 | 14.62 | 14.75 | 608,880 | -0.19(-1.27%) |
Apr 11, 2017 | 14.34 | 14.95 | 14.30 | 14.94 | 647,938 | +0.58(+4.04%) |
Apr 10, 2017 | 14.09 | 14.48 | 14.00 | 14.36 | 834,171 | +0.30(+2.13%) |
Apr 07, 2017 | 14.27 | 14.36 | 14.02 | 14.06 | 956,277 | -0.32(-2.23%) |
Apr 06, 2017 | 14.34 | 14.45 | 14.19 | 14.38 | 621,753 | +0.11(+0.77%) |
Apr 05, 2017 | 14.65 | 15.03 | 14.23 | 14.27 | 686,837 | -0.38(-2.59%) |
Apr 04, 2017 | 15.16 | 15.33 | 14.62 | 14.65 | 615,406 | -0.55(-3.62%) |
Apr 03, 2017 | 15.98 | 15.98 | 15.14 | 15.20 | 968,667 | -0.75(-4.70%) |
Mar 31, 2017 | 15.90 | 16.13 | 15.65 | 15.95 | 1,383,931 | +0.03(+0.19%) |
Mar 30, 2017 | 15.77 | 16.00 | 15.54 | 15.92 | 698,739 | +0.21(+1.34%) |
Mar 29, 2017 | 15.37 | 15.84 | 15.36 | 15.71 | 605,105 | +0.34(+2.21%) |
Mar 28, 2017 | 15.24 | 15.38 | 15.10 | 15.37 | 297,899 | +0.10(+0.65%) |
Mar 27, 2017 | 14.61 | 15.30 | 14.60 | 15.27 | 404,408 | +0.48(+3.25%) |
Mar 24, 2017 | 14.66 | 14.85 | 14.47 | 14.79 | 625,672 | +0.13(+0.89%) |
Mar 23, 2017 | 15.00 | 15.05 | 14.55 | 14.66 | 710,529 | -0.39(-2.59%) |
Mar 22, 2017 | 15.10 | 15.11 | 14.44 | 15.05 | 1,243,794 | -0.04(-0.27%) |
Mar 21, 2017 | 15.62 | 15.62 | 14.93 | 15.09 | 802,393 | -0.46(-2.96%) |
Mar 20, 2017 | 15.76 | 15.84 | 15.41 | 15.55 | 942,276 | -0.21(-1.33%) |
Mar 17, 2017 | 15.74 | 15.84 | 15.30 | 15.76 | 1,499,150 | +0.09(+0.57%) |
Mar 16, 2017 | 15.46 | 15.77 | 15.26 | 15.67 | 1,159,418 | +0.16(+1.03%) |
Mar 15, 2017 | 15.01 | 15.53 | 14.79 | 15.51 | 1,017,952 | +0.52(+3.47%) |
Mar 14, 2017 | 14.91 | 15.06 | 14.66 | 14.99 | 553,771 | -0.12(-0.79%) |
Mar 13, 2017 | 15.15 | 14.68 | 15.11 | 523,345 | +0.10(+0.67%) | |
Mar 10, 2017 | 15.00 | 15.09 | 14.77 | 15.01 | 647,008 | +0.15(+1.01%) |
Mar 09, 2017 | 14.91 | 14.91 | 14.57 | 14.86 | 694,848 | -0.02(-0.13%) |
Mar 08, 2017 | 14.64 | 14.94 | 14.40 | 14.88 | 734,258 | +0.31(+2.13%) |
Mar 07, 2017 | 14.84 | 14.96 | 14.41 | 14.57 | 1,258,023 | -0.37(-2.48%) |
Mar 06, 2017 | 15.09 | 15.21 | 14.62 | 14.94 | 1,240,592 | -0.15(-0.99%) |
Mar 03, 2017 | 14.65 | 15.25 | 14.46 | 15.09 | 1,565,760 | +0.45(+3.07%) |
Mar 02, 2017 | 14.42 | 14.90 | 14.17 | 14.64 | 2,451,465 | -0.28(-1.88%) |
Mar 01, 2017 | 14.30 | 15.83 | 14.02 | 14.92 | 3,860,131 | +1.37(+10.11%) |
Feb 28, 2017 | 14.42 | 14.65 | 13.38 | 13.55 | 3,159,953 | -0.86(-5.97%) |
Feb 27, 2017 | 14.37 | 14.61 | 14.08 | 14.41 | 1,153,994 | +0.10(+0.70%) |
Feb 24, 2017 | 14.67 | 14.67 | 13.99 | 14.31 | 2,192,643 | -0.45(-3.05%) |
Feb 23, 2017 | 14.51 | 15.05 | 14.43 | 14.76 | 861,086 | +0.23(+1.58%) |
Feb 22, 2017 | 14.55 | 14.71 | 14.30 | 14.53 | 623,552 | -0.02(-0.14%) |
Feb 21, 2017 | 14.51 | 14.81 | 14.48 | 14.55 | 563,817 | +0.00(+0.00%) |
Feb 17, 2017 | 14.55 | 14.55 | 14.55 | 0 | +0.05(+0.34%) | |
Feb 16, 2017 | 14.63 | 14.78 | 14.22 | 14.50 | 622,860 | -0.18(-1.23%) |
Feb 15, 2017 | 14.62 | 14.89 | 14.42 | 14.68 | 993,892 | +0.03(+0.20%) |
Feb 14, 2017 | 14.55 | 14.71 | 14.40 | 14.65 | 994,367 | +0.04(+0.27%) |
Feb 13, 2017 | 14.61 | 14.78 | 14.41 | 14.61 | 615,579 | +0.01(+0.07%) |
Feb 10, 2017 | 15.01 | 15.03 | 14.49 | 14.60 | 1,323,728 | -0.01(-0.07%) |
Feb 09, 2017 | 14.86 | 14.86 | 14.57 | 14.61 | 2,891,330 | -0.25(-1.68%) |
Feb 08, 2017 | 14.80 | 14.92 | 14.35 | 14.86 | 1,866,698 | -0.15(-1.00%) |
Feb 07, 2017 | 14.84 | 15.08 | 14.59 | 15.01 | 1,183,012 | +0.17(+1.15%) |
Feb 06, 2017 | 15.18 | 15.23 | 14.63 | 14.84 | 1,196,638 | -0.42(-2.75%) |
Feb 03, 2017 | 15.68 | 15.75 | 14.97 | 15.26 | 2,225,114 | -0.27(-1.74%) |
Feb 02, 2017 | 14.16 | 16.16 | 13.97 | 15.53 | 3,053,114 | +1.34(+9.44%) |
Feb 01, 2017 | 13.80 | 14.85 | 13.60 | 14.19 | 983,743 | +0.45(+3.28%) |
Jan 31, 2017 | 13.20 | 13.84 | 12.78 | 13.74 | 958,215 | +0.46(+3.46%) |
Jan 30, 2017 | 13.17 | 13.40 | 12.98 | 13.28 | 565,845 | +0.08(+0.61%) |
Jan 27, 2017 | 13.47 | 13.47 | 13.07 | 13.20 | 699,161 | -0.29(-2.15%) |
Jan 26, 2017 | 13.43 | 13.76 | 13.30 | 13.49 | 859,675 | -0.19(-1.39%) |
Jan 25, 2017 | 13.24 | 13.80 | 13.12 | 13.68 | 821,472 | +0.53(+4.03%) |
Jan 24, 2017 | 13.18 | 13.39 | 12.76 | 13.15 | 945,979 | +0.04(+0.31%) |
Jan 23, 2017 | 13.45 | 13.46 | 12.91 | 13.11 | 1,293,282 | -0.40(-2.96%) |
Jan 20, 2017 | 13.07 | 13.63 | 12.84 | 13.51 | 1,493,635 | +0.41(+3.13%) |
Jan 19, 2017 | 13.93 | 13.94 | 12.84 | 13.10 | 888,046 | -0.82(-5.89%) |
Jan 18, 2017 | 13.77 | 13.96 | 13.56 | 13.92 | 1,111,021 | +0.17(+1.24%) |
Jan 17, 2017 | 13.94 | 14.08 | 13.58 | 13.75 | 1,156,398 | -0.31(-2.20%) |
Jan 13, 2017 | 14.06 | 14.06 | 14.06 | 0 | +0.47(+3.46%) | |
Jan 12, 2017 | 13.01 | 13.67 | 12.95 | 13.59 | 604,157 | +0.50(+3.82%) |
Jan 11, 2017 | 13.03 | 13.81 | 12.76 | 13.09 | 1,122,251 | +0.13(+1.00%) |
Jan 10, 2017 | 12.47 | 13.04 | 12.29 | 12.96 | 792,271 | +0.46(+3.68%) |
Jan 09, 2017 | 12.93 | 13.40 | 12.25 | 12.50 | 1,653,638 | -0.73(-5.52%) |
Jan 06, 2017 | 13.17 | 13.31 | 12.87 | 13.23 | 782,491 | +0.06(+0.46%) |
Jan 05, 2017 | 13.63 | 13.65 | 13.12 | 13.17 | 487,468 | -0.50(-3.66%) |
Jan 04, 2017 | 12.79 | 13.71 | 12.68 | 13.67 | 2,583,217 | +0.97(+7.64%) |
Jan 03, 2017 | 12.71 | 12.87 | 12.60 | 12.70 | 2,254,381 | +0.10(+0.79%) |
Dec 30, 2016 | 12.60 | 12.60 | 12.60 | 0 | -0.26(-2.02%) | |
Dec 29, 2016 | 13.03 | 13.18 | 12.84 | 12.86 | 501,766 | -0.23(-1.76%) |
Dec 28, 2016 | 13.06 | 13.30 | 12.83 | 13.09 | 733,621 | +0.03(+0.23%) |
Dec 27, 2016 | 12.98 | 13.30 | 12.90 | 13.06 | 1,043,544 | +0.06(+0.46%) |
Dec 23, 2016 | 13.00 | 13.00 | 13.00 | 0 | -0.01(-0.08%) | |
Dec 22, 2016 | 12.96 | 13.44 | 12.90 | 13.01 | 613,615 | -0.01(-0.08%) |
Dec 21, 2016 | 13.24 | 13.40 | 12.91 | 13.02 | 596,247 | -0.25(-1.88%) |
Dec 20, 2016 | 13.34 | 13.47 | 13.24 | 13.27 | 503,683 | -0.08(-0.60%) |
Dec 19, 2016 | 13.34 | 13.52 | 13.17 | 13.35 | 830,309 | +0.10(+0.75%) |
Dec 16, 2016 | 13.12 | 13.50 | 13.06 | 13.25 | 2,747,580 | +0.19(+1.45%) |
Dec 15, 2016 | 12.68 | 13.14 | 12.68 | 13.06 | 1,169,815 | +0.38(+3.00%) |
Dec 14, 2016 | 13.08 | 13.14 | 12.64 | 12.68 | 1,179,191 | -0.39(-2.98%) |
Dec 13, 2016 | 13.28 | 13.48 | 13.05 | 13.07 | 1,346,329 | +0.06(+0.46%) |
Dec 12, 2016 | 13.03 | 13.29 | 12.87 | 13.01 | 930,155 | -0.12(-0.91%) |
Dec 09, 2016 | 13.43 | 13.61 | 13.10 | 13.13 | 1,305,106 | -0.22(-1.65%) |
Dec 08, 2016 | 13.40 | 13.54 | 13.16 | 13.35 | 1,126,187 | -0.06(-0.45%) |
Dec 07, 2016 | 13.90 | 14.00 | 13.34 | 13.41 | 1,038,176 | -0.64(-4.56%) |
Dec 06, 2016 | 14.48 | 14.57 | 14.02 | 14.05 | 1,000,570 | -0.35(-2.43%) |
Dec 05, 2016 | 14.39 | 14.84 | 14.32 | 14.40 | 857,204 | +0.11(+0.77%) |
Dec 02, 2016 | 14.23 | 15.03 | 14.23 | 14.29 | 920,378 | +0.13(+0.92%) |
Dec 01, 2016 | 14.13 | 14.38 | 14.02 | 14.16 | 710,999 | +0.00(+0.00%) |
Nov 30, 2016 | 14.52 | 14.62 | 14.04 | 14.16 | 768,040 | -0.43(-2.95%) |
Nov 29, 2016 | 15.17 | 15.39 | 14.58 | 14.59 | 883,522 | -0.50(-3.31%) |
Nov 28, 2016 | 14.95 | 15.36 | 14.85 | 15.09 | 712,180 | +0.06(+0.40%) |
Nov 25, 2016 | 14.54 | 15.19 | 14.41 | 15.03 | 330,948 | +0.54(+3.73%) |
Nov 23, 2016 | 14.49 | 14.49 | 14.49 | 0 | +0.03(+0.21%) | |
Nov 22, 2016 | 14.75 | 14.98 | 14.41 | 14.46 | 663,121 | -0.27(-1.83%) |
Nov 21, 2016 | 14.73 | 14.78 | 14.31 | 14.73 | 524,104 | +0.05(+0.34%) |
Nov 18, 2016 | 15.10 | 15.19 | 14.54 | 14.68 | 642,200 | -0.42(-2.78%) |
Nov 17, 2016 | 15.20 | 15.38 | 14.80 | 15.10 | 841,720 | -0.10(-0.66%) |
Nov 16, 2016 | 15.20 | 15.63 | 15.04 | 15.20 | 642,189 | +0.00(+0.00%) |
Nov 15, 2016 | 14.94 | 15.22 | 14.77 | 15.20 | 708,016 | +0.30(+2.01%) |
Nov 14, 2016 | 14.80 | 15.44 | 14.72 | 14.90 | 1,856,615 | +0.27(+1.85%) |
Nov 11, 2016 | 14.89 | 15.00 | 14.27 | 14.63 | 1,133,331 | -0.23(-1.55%) |
Nov 10, 2016 | 14.16 | 15.13 | 14.09 | 14.86 | 2,311,346 | +0.95(+6.83%) |
Nov 09, 2016 | 14.93 | 15.00 | 13.47 | 13.91 | 2,029,634 | +0.18(+1.31%) |
Nov 08, 2016 | 13.00 | 13.82 | 12.90 | 13.73 | 1,342,488 | +0.44(+3.31%) |
Nov 07, 2016 | 12.98 | 13.36 | 12.82 | 13.29 | 2,727,063 | +0.79(+6.32%) |
Nov 04, 2016 | 12.96 | 13.26 | 12.47 | 12.50 | 3,278,768 | -0.45(-3.47%) |
Nov 03, 2016 | 13.88 | 16.06 | 12.71 | 12.95 | 16,989,436 | -9.43(-42.14%) |
Nov 02, 2016 | 22.61 | 22.74 | 22.06 | 22.38 | 2,368,532 | -0.20(-0.89%) |
Nov 01, 2016 | 23.24 | 23.26 | 22.07 | 22.58 | 1,651,591 | -0.59(-2.55%) |
Oct 31, 2016 | 22.95 | 23.57 | 22.75 | 23.17 | 1,536,992 | +0.40(+1.76%) |
Oct 28, 2016 | 24.17 | 24.34 | 22.25 | 22.77 | 2,531,718 | -1.74(-7.10%) |
Oct 27, 2016 | 24.75 | 25.09 | 24.30 | 24.51 | 1,605,457 | -0.80(-3.16%) |
Oct 26, 2016 | 26.42 | 26.44 | 24.01 | 25.31 | 4,277,083 | -3.57(-12.36%) |
Oct 25, 2016 | 29.01 | 29.17 | 28.74 | 28.88 | 346,247 | -0.07(-0.24%) |
Oct 24, 2016 | 28.90 | 29.36 | 28.63 | 28.95 | 664,660 | +0.09(+0.31%) |
Oct 21, 2016 | 28.75 | 28.97 | 28.34 | 28.86 | 471,732 | -0.20(-0.69%) |
Oct 20, 2016 | 28.03 | 29.16 | 28.03 | 29.06 | 442,181 | +1.00(+3.56%) |
Oct 19, 2016 | 28.17 | 28.48 | 27.71 | 28.06 | 482,127 | -0.34(-1.20%) |
Oct 18, 2016 | 28.20 | 28.54 | 28.08 | 28.40 | 284,181 | +0.61(+2.20%) |
Oct 17, 2016 | 27.63 | 27.92 | 27.57 | 27.79 | 384,499 | +0.11(+0.40%) |
Oct 14, 2016 | 28.19 | 28.34 | 27.52 | 27.68 | 514,005 | -0.29(-1.04%) |
Oct 13, 2016 | 28.05 | 28.20 | 27.77 | 27.97 | 621,575 | -0.34(-1.20%) |
Oct 12, 2016 | 27.31 | 28.37 | 27.18 | 28.31 | 633,983 | +0.99(+3.62%) |
Oct 11, 2016 | 27.79 | 27.87 | 26.72 | 27.32 | 760,519 | -0.62(-2.22%) |
Oct 10, 2016 | 28.28 | 28.48 | 27.75 | 27.94 | 1,121,498 | -0.42(-1.48%) |
Oct 07, 2016 | 28.04 | 28.41 | 27.80 | 28.36 | 604,990 | +0.31(+1.11%) |
Oct 06, 2016 | 28.20 | 28.27 | 27.58 | 28.05 | 440,806 | -0.21(-0.74%) |
Oct 05, 2016 | 28.09 | 28.59 | 27.91 | 28.26 | 374,364 | +0.23(+0.82%) |
Oct 04, 2016 | 28.12 | 28.27 | 27.92 | 28.03 | 471,539 | -0.09(-0.32%) |
Oct 03, 2016 | 27.99 | 28.32 | 27.76 | 28.12 | 596,442 | +0.11(+0.39%) |
Sep 30, 2016 | 27.00 | 28.33 | 26.91 | 28.01 | 880,881 | +1.01(+3.74%) |
Sep 29, 2016 | 28.10 | 28.20 | 26.92 | 27.00 | 737,017 | -1.18(-4.19%) |
Sep 28, 2016 | 28.63 | 28.63 | 27.29 | 28.18 | 877,696 | -0.28(-0.98%) |
Sep 27, 2016 | 29.11 | 29.35 | 28.42 | 28.46 | 443,035 | -0.65(-2.23%) |
Sep 26, 2016 | 29.05 | 29.43 | 28.96 | 29.11 | 435,870 | -0.10(-0.34%) |
Sep 23, 2016 | 29.44 | 29.65 | 29.03 | 29.21 | 454,883 | -0.32(-1.08%) |
Sep 22, 2016 | 29.09 | 29.65 | 29.05 | 29.53 | 540,213 | +0.48(+1.65%) |
Sep 21, 2016 | 28.29 | 29.05 | 27.61 | 29.05 | 1,342,711 | +0.71(+2.51%) |
Sep 20, 2016 | 29.43 | 29.43 | 27.85 | 28.34 | 1,223,800 | -0.89(-3.04%) |
Sep 19, 2016 | 31.03 | 31.33 | 29.10 | 29.23 | 1,407,975 | -1.80(-5.80%) |
Sep 16, 2016 | 30.68 | 31.34 | 30.36 | 31.03 | 1,999,159 | +0.42(+1.37%) |
Sep 15, 2016 | 30.82 | 30.91 | 29.81 | 30.61 | 941,790 | -0.15(-0.49%) |
Sep 14, 2016 | 32.05 | 32.38 | 30.54 | 30.76 | 913,032 | -1.09(-3.42%) |
Sep 13, 2016 | 31.57 | 32.03 | 31.41 | 31.85 | 316,397 | -0.12(-0.38%) |
Sep 12, 2016 | 31.51 | 32.05 | 31.25 | 31.97 | 352,155 | +0.22(+0.69%) |
Sep 09, 2016 | 32.50 | 32.74 | 31.72 | 31.75 | 466,659 | -1.01(-3.08%) |
Sep 08, 2016 | 32.62 | 33.00 | 31.94 | 32.76 | 613,586 | +0.02(+0.06%) |
Sep 07, 2016 | 32.53 | 32.87 | 32.26 | 32.74 | 442,680 | +0.20(+0.61%) |
Sep 06, 2016 | 32.45 | 32.56 | 31.61 | 32.54 | 572,215 | +0.38(+1.18%) |
Sep 02, 2016 | 31.59 | 32.16 | 32.16 | 32.16 | 461,100 | +0.78(+2.49%) |
Sep 01, 2016 | 31.28 | 31.61 | 31.02 | 31.38 | 355,723 | +0.09(+0.29%) |
Aug 31, 2016 | 31.55 | 31.55 | 30.59 | 31.29 | 361,785 | -0.29(-0.92%) |
Aug 30, 2016 | 31.91 | 32.24 | 31.50 | 31.58 | 391,833 | -0.45(-1.40%) |
Aug 29, 2016 | 32.28 | 32.31 | 31.96 | 32.03 | 409,362 | -0.09(-0.28%) |
Aug 26, 2016 | 32.06 | 32.23 | 31.45 | 32.12 | 517,531 | -0.03(-0.09%) |
Aug 25, 2016 | 33.20 | 33.30 | 32.07 | 32.15 | 412,627 | -1.17(-3.51%) |
Aug 24, 2016 | 33.41 | 34.25 | 33.17 | 33.32 | 497,245 | -0.20(-0.60%) |
Aug 23, 2016 | 33.65 | 33.99 | 32.98 | 33.52 | 513,337 | -0.07(-0.21%) |
Aug 22, 2016 | 34.55 | 34.55 | 33.52 | 33.59 | 289,059 | -0.92(-2.67%) |
Aug 19, 2016 | 33.72 | 34.80 | 33.67 | 34.51 | 548,132 | +0.50(+1.47%) |
Aug 18, 2016 | 33.65 | 34.16 | 33.44 | 34.01 | 603,685 | +0.47(+1.40%) |
Aug 17, 2016 | 33.75 | 33.87 | 32.86 | 33.54 | 378,513 | -0.26(-0.77%) |
Aug 16, 2016 | 33.73 | 34.29 | 33.61 | 33.80 | 438,318 | -0.21(-0.62%) |
Aug 15, 2016 | 32.80 | 34.03 | 32.54 | 34.01 | 530,522 | +1.35(+4.13%) |
Aug 12, 2016 | 33.70 | 33.70 | 32.44 | 32.66 | 436,583 | -0.87(-2.59%) |
Aug 11, 2016 | 33.28 | 33.84 | 33.02 | 33.53 | 307,448 | +0.24(+0.72%) |
Aug 10, 2016 | 34.50 | 34.75 | 33.08 | 33.29 | 1,393,143 | -3.50(-9.51%) |
Aug 09, 2016 | 36.88 | 37.49 | 36.65 | 36.79 | 626,585 | -0.08(-0.22%) |
Aug 08, 2016 | 37.77 | 37.83 | 36.73 | 36.87 | 316,863 | -0.89(-2.36%) |
Aug 05, 2016 | 37.12 | 38.94 | 37.12 | 37.76 | 424,226 | +0.84(+2.28%) |
Aug 04, 2016 | 37.20 | 37.20 | 36.63 | 36.92 | 338,793 | -0.10(-0.27%) |
Aug 03, 2016 | 36.03 | 37.35 | 35.76 | 37.02 | 464,116 | +1.04(+2.89%) |
Aug 02, 2016 | 35.60 | 36.13 | 35.41 | 35.98 | 419,693 | +0.26(+0.73%) |
Aug 01, 2016 | 36.07 | 36.32 | 35.08 | 35.72 | 608,439 | -0.21(-0.58%) |
Jul 29, 2016 | 35.91 | 36.45 | 35.42 | 35.93 | 367,347 | -0.17(-0.47%) |
Jul 28, 2016 | 35.80 | 36.45 | 35.49 | 36.10 | 318,022 | +0.18(+0.50%) |
Jul 27, 2016 | 36.80 | 36.84 | 35.62 | 35.92 | 548,082 | -0.83(-2.26%) |
Jul 26, 2016 | 36.23 | 36.80 | 36.12 | 36.75 | 422,909 | +0.54(+1.49%) |
Jul 25, 2016 | 36.79 | 36.90 | 35.91 | 36.21 | 287,725 | -0.57(-1.55%) |
Jul 22, 2016 | 36.59 | 36.86 | 36.09 | 36.78 | 202,105 | +0.29(+0.79%) |
Jul 21, 2016 | 36.62 | 36.84 | 36.30 | 36.49 | 215,830 | -0.11(-0.30%) |
Jul 20, 2016 | 36.34 | 36.89 | 36.19 | 36.60 | 244,595 | +0.46(+1.27%) |
Jul 19, 2016 | 36.63 | 36.74 | 35.94 | 36.14 | 281,206 | -0.44(-1.20%) |
Jul 18, 2016 | 36.58 | 36.64 | 36.22 | 36.58 | 279,506 | +0.06(+0.16%) |
Jul 15, 2016 | 36.86 | 36.95 | 36.46 | 36.52 | 249,202 | -0.40(-1.08%) |
Jul 14, 2016 | 36.45 | 36.97 | 36.41 | 36.92 | 525,033 | +0.47(+1.29%) |
Jul 13, 2016 | 37.19 | 37.21 | 36.23 | 36.45 | 321,966 | -0.44(-1.19%) |
Jul 12, 2016 | 37.23 | 38.11 | 36.84 | 36.89 | 367,653 | -0.81(-2.15%) |
Jul 11, 2016 | 36.90 | 38.34 | 36.81 | 37.70 | 424,476 | +1.02(+2.78%) |
Jul 08, 2016 | 36.00 | 36.79 | 35.85 | 36.68 | 249,543 | +0.83(+2.32%) |
Jul 07, 2016 | 35.50 | 35.99 | 35.09 | 35.85 | 333,806 | +0.36(+1.01%) |
Jul 06, 2016 | 34.78 | 35.50 | 34.78 | 35.49 | 358,898 | +0.63(+1.81%) |
Jul 05, 2016 | 35.03 | 35.13 | 34.73 | 34.86 | 164,479 | -0.18(-0.51%) |
Jul 01, 2016 | 35.12 | 35.04 | 35.04 | 35.04 | 298,900 | +0.04(+0.11%) |
Jun 30, 2016 | 35.09 | 35.20 | 34.48 | 35.00 | 420,840 | +0.08(+0.23%) |
Jun 29, 2016 | 34.35 | 35.18 | 34.02 | 34.92 | 286,851 | +0.93(+2.74%) |
Jun 28, 2016 | 32.60 | 34.72 | 32.60 | 33.99 | 432,855 | +1.93(+6.02%) |
Jun 27, 2016 | 33.46 | 33.46 | 31.53 | 32.06 | 482,817 | -1.45(-4.33%) |
Jun 24, 2016 | 33.20 | 34.02 | 32.90 | 33.51 | 1,221,896 | -0.77(-2.25%) |
Jun 23, 2016 | 33.86 | 34.44 | 33.52 | 34.28 | 435,752 | +0.12(+0.35%) |
Jun 22, 2016 | 34.33 | 35.62 | 34.07 | 34.16 | 345,071 | -0.04(-0.12%) |
Jun 21, 2016 | 34.29 | 34.41 | 33.58 | 34.20 | 189,856 | -0.09(-0.26%) |
Jun 20, 2016 | 33.66 | 34.57 | 33.66 | 34.29 | 279,475 | +1.03(+3.10%) |
Jun 17, 2016 | 33.97 | 33.97 | 32.97 | 33.26 | 465,045 | -0.62(-1.83%) |
Jun 16, 2016 | 33.88 | 33.97 | 33.21 | 33.88 | 205,976 | -0.21(-0.62%) |
Jun 15, 2016 | 33.97 | 34.45 | 33.86 | 34.09 | 303,632 | +0.23(+0.68%) |
Jun 14, 2016 | 33.40 | 34.09 | 33.25 | 33.86 | 235,515 | +0.44(+1.32%) |
Jun 13, 2016 | 33.28 | 34.00 | 33.28 | 33.42 | 275,113 | -0.09(-0.27%) |
Jun 10, 2016 | 33.98 | 34.44 | 33.15 | 33.51 | 259,077 | -0.67(-1.96%) |
Jun 09, 2016 | 34.99 | 35.45 | 34.17 | 34.18 | 266,705 | -0.77(-2.20%) |
Jun 08, 2016 | 34.57 | 35.00 | 34.35 | 34.95 | 217,124 | +0.34(+0.98%) |
Jun 07, 2016 | 33.89 | 34.74 | 33.75 | 34.61 | 267,553 | +0.70(+2.06%) |
Jun 06, 2016 | 33.33 | 33.99 | 33.05 | 33.91 | 244,333 | +0.49(+1.47%) |
Jun 03, 2016 | 33.92 | 33.99 | 32.72 | 33.42 | 336,114 | -0.45(-1.33%) |
Jun 02, 2016 | 32.87 | 33.87 | 32.38 | 33.87 | 442,082 | +0.90(+2.73%) |
Jun 01, 2016 | 32.58 | 33.13 | 31.80 | 32.97 | 343,273 | +0.39(+1.20%) |
May 31, 2016 | 31.74 | 32.69 | 31.62 | 32.58 | 507,205 | +0.96(+3.04%) |
May 27, 2016 | 31.48 | 31.62 | 31.62 | 31.62 | 287,200 | +0.22(+0.70%) |
May 26, 2016 | 31.58 | 31.78 | 31.26 | 31.40 | 133,371 | -0.16(-0.51%) |
May 25, 2016 | 31.52 | 31.94 | 31.24 | 31.56 | 243,611 | +0.10(+0.32%) |
May 24, 2016 | 30.72 | 31.90 | 30.61 | 31.46 | 388,058 | +0.81(+2.64%) |
May 23, 2016 | 30.23 | 30.86 | 30.03 | 30.65 | 280,377 | +0.43(+1.42%) |
May 20, 2016 | 29.76 | 30.38 | 29.43 | 30.22 | 252,449 | +0.65(+2.20%) |
May 19, 2016 | 29.48 | 30.20 | 28.89 | 29.57 | 397,622 | -0.17(-0.57%) |
May 18, 2016 | 29.19 | 30.02 | 29.09 | 29.74 | 271,871 | +0.60(+2.06%) |
May 17, 2016 | 30.11 | 30.26 | 28.85 | 29.14 | 419,407 | -1.06(-3.51%) |
May 16, 2016 | 29.94 | 30.59 | 29.54 | 30.20 | 345,284 | +0.31(+1.04%) |
May 13, 2016 | 29.51 | 30.04 | 29.13 | 29.89 | 348,519 | +0.34(+1.15%) |
May 12, 2016 | 30.90 | 30.90 | 29.46 | 29.55 | 523,441 | -1.25(-4.06%) |
May 11, 2016 | 31.43 | 31.72 | 30.52 | 30.80 | 828,895 | -0.62(-1.97%) |
May 10, 2016 | 31.16 | 31.58 | 29.00 | 31.42 | 1,516,947 | +2.08(+7.09%) |
May 09, 2016 | 28.58 | 29.57 | 28.40 | 29.34 | 991,378 | +0.71(+2.48%) |
May 06, 2016 | 29.19 | 29.44 | 28.20 | 28.63 | 712,701 | -0.54(-1.85%) |
May 05, 2016 | 29.66 | 30.02 | 29.13 | 29.17 | 456,840 | -0.44(-1.49%) |
May 04, 2016 | 29.59 | 30.66 | 29.32 | 29.61 | 499,687 | -0.32(-1.07%) |
May 03, 2016 | 30.13 | 30.98 | 29.67 | 29.93 | 609,084 | -0.47(-1.55%) |