Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.09 | 18.15 | 17.86 | 17.93 | 461,939 | -0.09(-0.48%) |
Apr 27, 2017 | 18.02 | 18.35 | 17.98 | 18.02 | 1,596,515 | -0.15(-0.82%) |
Apr 26, 2017 | 18.35 | 18.42 | 18.16 | 18.17 | 1,073,514 | -0.17(-0.94%) |
Apr 25, 2017 | 17.91 | 18.38 | 17.91 | 18.34 | 878,899 | +0.38(+2.09%) |
Apr 24, 2017 | 17.93 | 18.08 | 17.82 | 17.96 | 445,447 | +0.12(+0.66%) |
Apr 21, 2017 | 17.80 | 17.86 | 17.73 | 17.85 | 321,979 | +0.04(+0.25%) |
Apr 20, 2017 | 17.84 | 17.91 | 17.72 | 17.80 | 582,993 | +0.03(+0.19%) |
Apr 19, 2017 | 17.92 | 17.96 | 17.74 | 17.77 | 543,338 | -0.06(-0.31%) |
Apr 18, 2017 | 17.66 | 17.88 | 17.62 | 17.82 | 876,588 | +0.05(+0.28%) |
Apr 17, 2017 | 17.78 | 17.85 | 17.60 | 17.77 | 654,786 | -0.01(-0.03%) |
Apr 13, 2017 | 18.08 | 18.10 | 17.66 | 17.78 | 729,876 | -0.27(-1.49%) |
Apr 12, 2017 | 18.33 | 18.41 | 18.02 | 18.05 | 1,335,123 | -0.27(-1.50%) |
Apr 11, 2017 | 18.59 | 18.62 | 18.25 | 18.32 | 638,730 | -0.30(-1.59%) |
Apr 10, 2017 | 18.76 | 18.76 | 18.59 | 18.62 | 417,103 | +0.01(+0.03%) |
Apr 07, 2017 | 18.65 | 18.72 | 18.56 | 18.61 | 657,711 | -0.02(-0.09%) |
Apr 06, 2017 | 18.38 | 18.65 | 18.38 | 18.63 | 454,775 | +0.26(+1.40%) |
Apr 05, 2017 | 18.43 | 18.55 | 18.33 | 18.37 | 860,735 | +0.09(+0.49%) |
Apr 04, 2017 | 18.22 | 18.36 | 18.19 | 18.28 | 736,529 | +0.03(+0.15%) |
Apr 03, 2017 | 18.23 | 18.26 | 18.01 | 18.26 | 1,106,111 | +0.11(+0.62%) |
Mar 31, 2017 | 17.82 | 18.17 | 17.78 | 18.14 | 755,496 | +0.23(+1.28%) |
Mar 30, 2017 | 17.93 | 17.95 | 17.64 | 17.91 | 1,215,240 | +0.06(+0.34%) |
Mar 29, 2017 | 17.49 | 18.01 | 17.44 | 17.85 | 670,174 | +0.41(+2.34%) |
Mar 28, 2017 | 17.35 | 17.47 | 17.16 | 17.44 | 954,210 | +0.11(+0.65%) |
Mar 27, 2017 | 17.47 | 17.55 | 17.23 | 17.33 | 1,614,990 | -0.35(-1.96%) |
Mar 24, 2017 | 17.74 | 17.90 | 17.57 | 17.68 | 1,172,885 | +0.07(+0.38%) |
Mar 23, 2017 | 17.65 | 17.84 | 17.57 | 17.61 | 1,211,390 | -0.04(-0.25%) |
Mar 22, 2017 | 17.78 | 17.98 | 17.57 | 17.66 | 729,440 | -0.26(-1.44%) |
Mar 21, 2017 | 17.74 | 18.13 | 17.74 | 17.91 | 6,153,265 | -0.48(-2.59%) |
Mar 20, 2017 | 18.05 | 18.40 | 17.63 | 18.39 | 1,725,595 | +0.21(+1.17%) |
Mar 17, 2017 | 18.94 | 18.94 | 18.14 | 18.18 | 2,515,508 | -0.74(-3.93%) |
Mar 16, 2017 | 19.01 | 19.17 | 18.89 | 18.92 | 710,346 | -0.07(-0.38%) |
Mar 15, 2017 | 18.86 | 19.11 | 18.83 | 18.99 | 1,120,933 | +0.13(+0.71%) |
Mar 14, 2017 | 18.78 | 18.97 | 18.55 | 18.86 | 926,407 | -0.10(-0.50%) |
Mar 13, 2017 | 18.90 | 19.09 | 18.89 | 18.96 | 685,089 | +0.03(+0.15%) |
Mar 10, 2017 | 19.02 | 19.16 | 18.80 | 18.93 | 659,212 | +0.01(+0.03%) |
Mar 09, 2017 | 18.68 | 18.93 | 18.51 | 18.92 | 1,028,566 | +0.08(+0.45%) |
Mar 08, 2017 | 19.06 | 19.24 | 18.79 | 18.84 | 545,164 | -0.37(-1.92%) |
Mar 07, 2017 | 18.87 | 19.23 | 18.76 | 19.21 | 552,218 | +0.30(+1.60%) |
Mar 06, 2017 | 18.88 | 18.92 | 18.66 | 18.90 | 545,380 | -0.05(-0.27%) |
Mar 03, 2017 | 19.02 | 19.10 | 18.75 | 18.96 | 632,754 | -0.04(-0.24%) |
Mar 02, 2017 | 19.03 | 19.15 | 18.97 | 19.00 | 490,956 | -0.16(-0.85%) |
Mar 01, 2017 | 19.02 | 19.22 | 18.95 | 19.16 | 760,024 | +0.22(+1.18%) |
Feb 28, 2017 | 18.60 | 18.97 | 18.60 | 18.94 | 894,558 | +0.22(+1.20%) |
Feb 27, 2017 | 18.73 | 18.87 | 18.52 | 18.71 | 831,576 | -0.04(-0.24%) |
Feb 24, 2017 | 18.97 | 19.10 | 18.55 | 18.76 | 817,412 | -0.34(-1.79%) |
Feb 23, 2017 | 19.31 | 19.32 | 18.88 | 19.10 | 727,662 | -0.09(-0.47%) |
Feb 22, 2017 | 19.46 | 19.55 | 19.11 | 19.19 | 954,157 | -0.41(-2.11%) |
Feb 21, 2017 | 19.53 | 19.74 | 19.37 | 19.60 | 714,767 | +0.13(+0.69%) |
Feb 17, 2017 | 19.47 | 19.47 | 19.47 | 0 | -0.52(-2.60%) | |
Feb 16, 2017 | 20.20 | 20.67 | 19.91 | 19.99 | 2,180,638 | -1.05(-5.00%) |
Feb 15, 2017 | 20.86 | 21.06 | 20.65 | 21.04 | 866,646 | +0.24(+1.16%) |
Feb 14, 2017 | 20.32 | 20.85 | 20.28 | 20.80 | 912,956 | +0.40(+1.98%) |
Feb 13, 2017 | 20.15 | 20.40 | 20.01 | 20.40 | 689,873 | +0.27(+1.36%) |
Feb 10, 2017 | 19.96 | 20.34 | 19.89 | 20.12 | 731,635 | +0.33(+1.67%) |
Feb 09, 2017 | 20.09 | 20.26 | 19.79 | 19.79 | 1,066,113 | -0.13(-0.65%) |
Feb 08, 2017 | 19.87 | 20.29 | 19.77 | 19.92 | 991,412 | +0.00(+0.00%) |
Feb 07, 2017 | 19.89 | 20.01 | 19.71 | 19.92 | 429,784 | -0.08(-0.39%) |
Feb 06, 2017 | 19.87 | 20.01 | 19.72 | 20.00 | 323,730 | +0.11(+0.53%) |
Feb 03, 2017 | 20.10 | 20.21 | 19.81 | 19.90 | 840,474 | -0.11(-0.56%) |
Feb 02, 2017 | 20.36 | 20.43 | 19.87 | 20.01 | 964,779 | -0.12(-0.58%) |
Feb 01, 2017 | 20.39 | 20.43 | 20.04 | 20.12 | 564,760 | -0.17(-0.85%) |
Jan 31, 2017 | 20.10 | 20.34 | 19.97 | 20.30 | 608,988 | +0.13(+0.67%) |
Jan 30, 2017 | 20.66 | 20.66 | 20.05 | 20.16 | 559,074 | -0.50(-2.41%) |
Jan 27, 2017 | 20.80 | 20.84 | 20.45 | 20.66 | 887,649 | -0.13(-0.62%) |
Jan 26, 2017 | 20.37 | 20.80 | 20.32 | 20.79 | 931,937 | +0.50(+2.46%) |
Jan 25, 2017 | 19.91 | 20.32 | 19.89 | 20.29 | 703,563 | +0.42(+2.13%) |
Jan 24, 2017 | 19.60 | 20.08 | 19.60 | 19.87 | 1,209,528 | +0.29(+1.46%) |
Jan 23, 2017 | 19.49 | 19.62 | 19.36 | 19.58 | 800,917 | +0.09(+0.45%) |
Jan 20, 2017 | 19.60 | 19.69 | 19.45 | 19.49 | 362,718 | +0.07(+0.37%) |
Jan 19, 2017 | 19.68 | 19.75 | 19.41 | 19.42 | 390,193 | -0.22(-1.12%) |
Jan 18, 2017 | 19.63 | 19.76 | 19.49 | 19.64 | 496,626 | -0.01(-0.03%) |
Jan 17, 2017 | 19.75 | 19.75 | 19.55 | 19.65 | 482,760 | +0.08(+0.42%) |
Jan 13, 2017 | 19.57 | 19.57 | 19.57 | 0 | +0.09(+0.45%) | |
Jan 12, 2017 | 19.62 | 19.68 | 19.34 | 19.48 | 611,937 | +0.01(+0.06%) |
Jan 11, 2017 | 19.39 | 19.65 | 19.34 | 19.47 | 625,467 | -0.07(-0.34%) |
Jan 10, 2017 | 19.78 | 19.90 | 19.51 | 19.53 | 600,590 | -0.32(-1.63%) |
Jan 09, 2017 | 20.03 | 20.07 | 19.76 | 19.86 | 789,241 | -0.35(-1.74%) |
Jan 06, 2017 | 19.80 | 20.23 | 19.66 | 20.21 | 571,728 | +0.47(+2.36%) |
Jan 05, 2017 | 19.92 | 20.20 | 19.71 | 19.74 | 493,709 | -0.17(-0.86%) |
Jan 04, 2017 | 20.03 | 20.12 | 19.84 | 19.91 | 528,494 | -0.05(-0.27%) |
Jan 03, 2017 | 19.95 | 20.14 | 19.70 | 19.97 | 538,311 | +0.19(+0.94%) |
Dec 30, 2016 | 19.78 | 19.78 | 19.78 | 0 | +0.43(+2.21%) | |
Dec 29, 2016 | 19.20 | 19.37 | 18.95 | 19.35 | 1,085,894 | +0.11(+0.57%) |
Dec 28, 2016 | 19.43 | 19.43 | 19.19 | 19.24 | 540,206 | -0.13(-0.68%) |
Dec 27, 2016 | 19.43 | 19.59 | 19.18 | 19.37 | 779,058 | -0.01(-0.03%) |
Dec 23, 2016 | 19.38 | 19.38 | 19.38 | 0 | +0.02(+0.11%) | |
Dec 22, 2016 | 19.36 | 19.58 | 19.25 | 19.36 | 1,349,974 | -0.03(-0.17%) |
Dec 21, 2016 | 19.33 | 19.50 | 19.23 | 19.39 | 990,531 | +0.06(+0.31%) |
Dec 20, 2016 | 19.00 | 19.45 | 18.90 | 19.33 | 1,298,256 | +0.44(+2.33%) |
Dec 19, 2016 | 18.93 | 19.01 | 18.75 | 18.89 | 737,758 | +0.05(+0.26%) |
Dec 16, 2016 | 18.58 | 19.18 | 18.50 | 18.84 | 2,623,428 | +0.24(+1.27%) |
Dec 15, 2016 | 18.23 | 18.74 | 18.13 | 18.61 | 952,931 | +0.35(+1.89%) |
Dec 14, 2016 | 19.01 | 19.18 | 18.26 | 18.26 | 894,490 | -0.91(-4.73%) |
Dec 13, 2016 | 19.21 | 19.28 | 18.99 | 19.17 | 816,776 | +0.03(+0.17%) |
Dec 12, 2016 | 19.30 | 19.48 | 19.02 | 19.13 | 731,721 | +0.31(+1.66%) |
Dec 09, 2016 | 18.82 | 19.10 | 18.73 | 18.82 | 638,499 | +0.12(+0.65%) |
Dec 08, 2016 | 18.68 | 18.86 | 18.26 | 18.70 | 821,582 | +0.09(+0.47%) |
Dec 07, 2016 | 18.37 | 18.73 | 18.33 | 18.61 | 322,742 | +0.23(+1.22%) |
Dec 06, 2016 | 18.29 | 18.52 | 18.15 | 18.39 | 337,179 | +0.04(+0.24%) |
Dec 05, 2016 | 18.56 | 18.67 | 18.25 | 18.34 | 809,375 | -0.10(-0.57%) |
Dec 02, 2016 | 18.61 | 19.11 | 18.43 | 18.45 | 1,236,976 | -0.19(-1.00%) |
Dec 01, 2016 | 19.34 | 19.38 | 18.51 | 18.63 | 665,017 | -0.55(-2.89%) |
Nov 30, 2016 | 18.91 | 19.58 | 18.86 | 19.19 | 1,060,739 | +0.85(+4.64%) |
Nov 29, 2016 | 18.26 | 18.76 | 18.13 | 18.34 | 1,748,646 | -0.17(-0.92%) |
Nov 28, 2016 | 18.82 | 19.06 | 18.45 | 18.51 | 800,957 | -0.32(-1.69%) |
Nov 25, 2016 | 18.95 | 19.01 | 18.68 | 18.82 | 236,533 | -0.13(-0.67%) |
Nov 23, 2016 | 18.95 | 18.95 | 18.95 | 0 | +0.05(+0.26%) | |
Nov 22, 2016 | 18.99 | 19.07 | 18.66 | 18.90 | 571,873 | -0.01(-0.06%) |
Nov 21, 2016 | 18.98 | 19.18 | 18.74 | 18.91 | 561,162 | +0.18(+0.94%) |
Nov 18, 2016 | 18.65 | 18.89 | 18.43 | 18.74 | 525,462 | +0.15(+0.83%) |
Nov 17, 2016 | 18.69 | 18.72 | 18.24 | 18.58 | 680,231 | +0.27(+1.47%) |
Nov 16, 2016 | 18.80 | 18.94 | 18.22 | 18.31 | 828,585 | -0.59(-3.14%) |
Nov 15, 2016 | 18.74 | 19.03 | 18.66 | 18.91 | 1,079,954 | +0.30(+1.59%) |
Nov 14, 2016 | 18.31 | 18.68 | 18.30 | 18.61 | 1,223,825 | +0.25(+1.38%) |
Nov 11, 2016 | 18.31 | 18.41 | 17.85 | 18.36 | 904,129 | -0.11(-0.59%) |
Nov 10, 2016 | 18.41 | 19.02 | 18.41 | 18.47 | 668,593 | +0.10(+0.57%) |
Nov 09, 2016 | 17.87 | 18.52 | 17.76 | 18.36 | 567,687 | +0.41(+2.26%) |
Nov 08, 2016 | 17.98 | 18.14 | 17.83 | 17.96 | 674,406 | -0.06(-0.34%) |
Nov 07, 2016 | 18.14 | 18.46 | 17.84 | 18.02 | 977,893 | +0.07(+0.40%) |
Nov 04, 2016 | 18.01 | 18.33 | 17.46 | 17.95 | 2,491,540 | -0.61(-3.29%) |
Nov 03, 2016 | 18.09 | 18.70 | 18.09 | 18.56 | 1,127,637 | -0.12(-0.65%) |
Nov 02, 2016 | 18.19 | 18.76 | 17.90 | 18.68 | 1,687,002 | +0.25(+1.34%) |
Nov 01, 2016 | 19.08 | 19.39 | 18.42 | 18.43 | 1,191,027 | -0.75(-3.92%) |
Oct 31, 2016 | 19.74 | 19.76 | 19.13 | 19.18 | 637,334 | -0.55(-2.81%) |
Oct 28, 2016 | 19.44 | 19.99 | 19.39 | 19.74 | 592,046 | +0.21(+1.07%) |
Oct 27, 2016 | 19.72 | 19.91 | 19.52 | 19.53 | 336,445 | -0.19(-0.95%) |
Oct 26, 2016 | 19.93 | 19.93 | 19.58 | 19.71 | 841,172 | -0.27(-1.37%) |
Oct 25, 2016 | 19.95 | 20.03 | 19.67 | 19.99 | 510,661 | -0.11(-0.54%) |
Oct 24, 2016 | 20.05 | 20.28 | 19.94 | 20.10 | 548,174 | +0.05(+0.27%) |
Oct 21, 2016 | 19.98 | 20.19 | 19.85 | 20.04 | 543,063 | +0.02(+0.11%) |
Oct 20, 2016 | 19.95 | 20.16 | 19.77 | 20.02 | 373,554 | -0.08(-0.40%) |
Oct 19, 2016 | 19.98 | 20.19 | 19.86 | 20.10 | 574,855 | +0.24(+1.22%) |
Oct 18, 2016 | 19.74 | 19.91 | 19.61 | 19.86 | 325,166 | +0.22(+1.10%) |
Oct 17, 2016 | 19.40 | 19.65 | 19.35 | 19.64 | 379,976 | +0.18(+0.94%) |
Oct 14, 2016 | 19.43 | 19.64 | 19.13 | 19.46 | 412,634 | +0.17(+0.87%) |
Oct 13, 2016 | 19.15 | 19.43 | 18.97 | 19.29 | 896,699 | +0.04(+0.20%) |
Oct 12, 2016 | 19.54 | 19.58 | 19.18 | 19.26 | 457,588 | -0.41(-2.08%) |
Oct 11, 2016 | 19.76 | 19.76 | 19.22 | 19.67 | 519,993 | -0.16(-0.82%) |
Oct 10, 2016 | 19.58 | 19.95 | 19.58 | 19.83 | 440,387 | +0.44(+2.25%) |
Oct 07, 2016 | 19.40 | 19.67 | 19.28 | 19.39 | 493,541 | -0.14(-0.72%) |
Oct 06, 2016 | 19.76 | 19.96 | 19.43 | 19.53 | 563,164 | -0.20(-1.04%) |
Oct 05, 2016 | 20.30 | 20.40 | 19.40 | 19.74 | 1,764,239 | -0.26(-1.32%) |
Oct 04, 2016 | 20.03 | 20.19 | 19.87 | 20.00 | 509,158 | -0.04(-0.22%) |
Oct 03, 2016 | 20.39 | 20.67 | 20.01 | 20.04 | 920,912 | -0.41(-2.03%) |
Sep 30, 2016 | 20.17 | 20.49 | 20.01 | 20.46 | 1,210,891 | +0.41(+2.04%) |
Sep 29, 2016 | 19.94 | 20.20 | 19.75 | 20.05 | 1,032,614 | +0.22(+1.09%) |
Sep 28, 2016 | 19.34 | 20.06 | 19.32 | 19.83 | 819,201 | +0.49(+2.53%) |
Sep 27, 2016 | 18.94 | 19.45 | 18.79 | 19.34 | 587,843 | +0.22(+1.16%) |
Sep 26, 2016 | 19.27 | 19.37 | 19.07 | 19.12 | 653,141 | -0.08(-0.42%) |
Sep 23, 2016 | 19.04 | 19.37 | 18.98 | 19.20 | 540,745 | +0.10(+0.54%) |
Sep 22, 2016 | 18.97 | 19.14 | 18.73 | 19.10 | 507,641 | +0.45(+2.43%) |
Sep 21, 2016 | 18.43 | 18.70 | 18.31 | 18.65 | 698,325 | +0.33(+1.79%) |
Sep 20, 2016 | 18.51 | 18.77 | 18.27 | 18.32 | 811,302 | -0.14(-0.76%) |
Sep 19, 2016 | 18.43 | 18.64 | 18.30 | 18.46 | 1,023,371 | +0.24(+1.33%) |
Sep 16, 2016 | 17.91 | 18.44 | 17.80 | 18.22 | 2,126,414 | -0.03(-0.15%) |
Sep 15, 2016 | 18.08 | 18.48 | 18.05 | 18.24 | 933,266 | +0.11(+0.59%) |
Sep 14, 2016 | 18.25 | 18.59 | 17.95 | 18.14 | 1,199,989 | -0.13(-0.71%) |
Sep 13, 2016 | 18.57 | 18.90 | 18.12 | 18.27 | 2,088,128 | -0.65(-3.45%) |
Sep 12, 2016 | 18.91 | 19.19 | 18.69 | 18.92 | 969,063 | -0.12(-0.62%) |
Sep 09, 2016 | 19.75 | 19.82 | 18.98 | 19.04 | 939,346 | -0.89(-4.46%) |
Sep 08, 2016 | 19.94 | 20.09 | 19.76 | 19.92 | 1,079,928 | +0.16(+0.79%) |
Sep 07, 2016 | 19.63 | 19.91 | 19.62 | 19.77 | 741,888 | +0.22(+1.13%) |
Sep 06, 2016 | 19.66 | 19.83 | 19.33 | 19.55 | 602,513 | -0.05(-0.25%) |
Sep 02, 2016 | 19.29 | 19.60 | 19.60 | 19.60 | 719,016 | +0.39(+2.02%) |
Sep 01, 2016 | 19.15 | 19.22 | 18.79 | 19.21 | 561,270 | -0.08(-0.39%) |
Aug 31, 2016 | 19.47 | 19.47 | 18.96 | 19.28 | 1,197,613 | -0.09(-0.45%) |
Aug 30, 2016 | 19.78 | 19.78 | 19.33 | 19.37 | 768,243 | -0.33(-1.67%) |
Aug 29, 2016 | 19.67 | 19.96 | 19.53 | 19.70 | 817,841 | -0.01(-0.03%) |
Aug 26, 2016 | 19.54 | 19.94 | 19.54 | 19.70 | 618,638 | +0.16(+0.80%) |
Aug 25, 2016 | 19.43 | 19.67 | 19.30 | 19.55 | 609,851 | +0.08(+0.42%) |
Aug 24, 2016 | 19.48 | 19.67 | 19.25 | 19.47 | 474,257 | -0.18(-0.93%) |
Aug 23, 2016 | 19.38 | 19.71 | 18.96 | 19.65 | 1,038,286 | +0.20(+1.02%) |
Aug 22, 2016 | 19.65 | 19.69 | 19.33 | 19.45 | 375,857 | -0.26(-1.31%) |
Aug 19, 2016 | 19.93 | 19.93 | 19.62 | 19.71 | 491,052 | -0.22(-1.11%) |
Aug 18, 2016 | 19.63 | 19.96 | 19.57 | 19.93 | 544,227 | +0.38(+1.93%) |
Aug 17, 2016 | 19.74 | 19.83 | 19.43 | 19.55 | 764,813 | -0.17(-0.85%) |
Aug 16, 2016 | 19.68 | 20.16 | 19.68 | 19.72 | 590,811 | -0.02(-0.08%) |
Aug 15, 2016 | 19.69 | 19.84 | 19.49 | 19.74 | 651,118 | +0.28(+1.44%) |
Aug 12, 2016 | 19.41 | 20.01 | 19.34 | 19.46 | 862,623 | +0.16(+0.81%) |
Aug 11, 2016 | 19.34 | 19.52 | 19.14 | 19.30 | 427,653 | +0.13(+0.70%) |
Aug 10, 2016 | 19.22 | 19.34 | 18.90 | 19.16 | 629,399 | -0.05(-0.28%) |
Aug 09, 2016 | 18.98 | 19.23 | 18.93 | 19.22 | 626,088 | +0.24(+1.25%) |
Aug 08, 2016 | 18.82 | 19.40 | 18.82 | 18.98 | 1,031,514 | +0.24(+1.29%) |
Aug 05, 2016 | 18.80 | 19.23 | 18.66 | 18.74 | 1,255,558 | -0.07(-0.37%) |
Aug 04, 2016 | 19.01 | 19.18 | 18.36 | 18.81 | 1,548,695 | -0.34(-1.80%) |
Aug 03, 2016 | 19.67 | 19.74 | 19.11 | 19.15 | 1,178,810 | -0.22(-1.14%) |
Aug 02, 2016 | 19.53 | 19.71 | 18.86 | 19.37 | 1,816,914 | -0.03(-0.14%) |
Aug 01, 2016 | 19.40 | 19.61 | 19.12 | 19.40 | 1,064,437 | -0.20(-1.02%) |
Jul 29, 2016 | 19.15 | 19.69 | 19.02 | 19.60 | 1,175,610 | +0.20(+1.06%) |
Jul 28, 2016 | 19.37 | 19.54 | 19.13 | 19.40 | 907,750 | +0.04(+0.22%) |
Jul 27, 2016 | 19.67 | 19.94 | 19.33 | 19.35 | 1,250,830 | -0.30(-1.53%) |
Jul 26, 2016 | 19.89 | 20.08 | 19.63 | 19.66 | 1,333,517 | -0.22(-1.09%) |
Jul 25, 2016 | 20.00 | 20.17 | 19.83 | 19.87 | 1,740,346 | -0.15(-0.77%) |
Jul 22, 2016 | 19.97 | 20.04 | 19.75 | 20.03 | 15,015,438 | -1.07(-5.09%) |
Jul 21, 2016 | 21.57 | 21.59 | 20.83 | 21.10 | 1,388,766 | -0.53(-2.45%) |
Jul 20, 2016 | 21.38 | 21.63 | 20.99 | 21.63 | 2,639,815 | +0.24(+1.14%) |
Jul 19, 2016 | 21.08 | 21.41 | 20.99 | 21.38 | 1,371,261 | +0.18(+0.85%) |
Jul 18, 2016 | 21.39 | 21.57 | 21.01 | 21.20 | 1,113,051 | -0.08(-0.40%) |
Jul 15, 2016 | 21.46 | 21.57 | 21.05 | 21.29 | 1,307,900 | -0.11(-0.52%) |
Jul 14, 2016 | 20.93 | 21.55 | 20.87 | 21.40 | 1,952,650 | +0.65(+3.11%) |
Jul 13, 2016 | 20.89 | 20.89 | 20.36 | 20.75 | 738,354 | -0.13(-0.63%) |
Jul 12, 2016 | 20.71 | 21.28 | 20.71 | 20.89 | 764,848 | +0.41(+2.01%) |
Jul 11, 2016 | 20.84 | 20.89 | 20.33 | 20.47 | 752,953 | -0.26(-1.25%) |
Jul 08, 2016 | 20.23 | 20.73 | 20.01 | 20.73 | 509,444 | +0.72(+3.59%) |
Jul 07, 2016 | 20.24 | 20.71 | 19.89 | 20.01 | 539,371 | -0.04(-0.21%) |
Jul 06, 2016 | 20.10 | 20.30 | 19.87 | 20.06 | 942,891 | -0.26(-1.30%) |
Jul 05, 2016 | 19.97 | 20.37 | 19.70 | 20.32 | 611,562 | -0.11(-0.54%) |
Jul 01, 2016 | 20.54 | 20.43 | 20.43 | 20.43 | 1,109,893 | +0.14(+0.70%) |
Jun 30, 2016 | 20.19 | 20.31 | 19.71 | 20.29 | 804,058 | +0.19(+0.95%) |
Jun 29, 2016 | 20.18 | 20.65 | 20.06 | 20.10 | 670,325 | +0.17(+0.85%) |
Jun 28, 2016 | 19.44 | 19.94 | 19.03 | 19.93 | 738,405 | +0.97(+5.13%) |
Jun 27, 2016 | 19.57 | 19.63 | 18.56 | 18.96 | 1,027,072 | -0.71(-3.63%) |
Jun 24, 2016 | 19.53 | 20.36 | 19.43 | 19.67 | 1,356,811 | -0.64(-3.15%) |
Jun 23, 2016 | 20.05 | 20.31 | 19.76 | 20.31 | 784,370 | +0.46(+2.32%) |
Jun 22, 2016 | 19.82 | 20.26 | 19.43 | 19.85 | 1,007,865 | +0.16(+0.83%) |
Jun 21, 2016 | 19.43 | 19.92 | 19.29 | 19.69 | 753,976 | +0.20(+1.00%) |
Jun 20, 2016 | 20.06 | 20.31 | 19.49 | 19.49 | 1,166,180 | -0.19(-0.97%) |
Jun 17, 2016 | 20.17 | 20.42 | 19.47 | 19.68 | 2,589,933 | -0.21(-1.06%) |
Jun 16, 2016 | 19.57 | 20.02 | 19.31 | 19.89 | 896,782 | +0.03(+0.16%) |
Jun 15, 2016 | 19.63 | 19.99 | 19.39 | 19.86 | 664,237 | +0.19(+0.97%) |
Jun 14, 2016 | 19.59 | 19.72 | 19.10 | 19.67 | 1,227,437 | -0.04(-0.19%) |
Jun 13, 2016 | 20.05 | 20.13 | 19.49 | 19.71 | 1,246,567 | -0.50(-2.49%) |
Jun 10, 2016 | 20.61 | 20.71 | 20.09 | 20.21 | 858,732 | -0.51(-2.45%) |
Jun 09, 2016 | 20.67 | 20.99 | 20.54 | 20.72 | 1,331,378 | -0.16(-0.78%) |
Jun 08, 2016 | 21.16 | 21.29 | 20.75 | 20.88 | 1,513,768 | -0.08(-0.38%) |
Jun 07, 2016 | 21.04 | 21.28 | 20.85 | 20.96 | 960,433 | +0.10(+0.46%) |
Jun 06, 2016 | 21.28 | 21.34 | 20.61 | 20.87 | 770,847 | +0.01(+0.02%) |
Jun 03, 2016 | 21.08 | 21.15 | 20.47 | 20.86 | 871,940 | -0.29(-1.37%) |
Jun 02, 2016 | 20.32 | 21.15 | 19.99 | 21.15 | 1,162,772 | +0.60(+2.91%) |
Jun 01, 2016 | 19.70 | 20.59 | 19.63 | 20.55 | 1,003,497 | +0.63(+3.19%) |
May 31, 2016 | 20.07 | 20.37 | 19.71 | 19.92 | 1,173,582 | -0.11(-0.55%) |
May 27, 2016 | 20.01 | 20.03 | 20.03 | 20.03 | 812,610 | -0.13(-0.63%) |
May 26, 2016 | 20.40 | 20.51 | 20.02 | 20.16 | 634,830 | -0.05(-0.26%) |
May 25, 2016 | 19.83 | 20.39 | 19.83 | 20.21 | 514,300 | +0.54(+2.74%) |
May 24, 2016 | 20.00 | 20.09 | 19.58 | 19.67 | 847,913 | -0.22(-1.12%) |
May 23, 2016 | 20.09 | 20.22 | 19.67 | 19.89 | 611,825 | -0.32(-1.57%) |
May 20, 2016 | 19.89 | 20.34 | 19.69 | 20.21 | 1,415,854 | +0.43(+2.19%) |
May 19, 2016 | 19.26 | 20.05 | 18.95 | 19.78 | 1,607,117 | +0.42(+2.16%) |
May 18, 2016 | 19.30 | 19.55 | 18.86 | 19.36 | 1,702,401 | +0.12(+0.60%) |
May 17, 2016 | 18.70 | 19.34 | 18.70 | 19.24 | 1,355,365 | +0.45(+2.42%) |
May 16, 2016 | 18.61 | 18.91 | 18.47 | 18.79 | 1,442,150 | +0.45(+2.45%) |
May 13, 2016 | 18.14 | 18.57 | 18.12 | 18.34 | 890,085 | +0.11(+0.58%) |
May 12, 2016 | 18.29 | 18.47 | 17.93 | 18.23 | 846,510 | +0.25(+1.41%) |
May 11, 2016 | 17.22 | 18.12 | 17.06 | 17.98 | 1,550,159 | +0.61(+3.50%) |
May 10, 2016 | 17.09 | 17.38 | 16.83 | 17.37 | 1,221,289 | +0.49(+2.88%) |
May 09, 2016 | 16.51 | 16.93 | 16.17 | 16.88 | 1,610,860 | +0.25(+1.49%) |
May 06, 2016 | 16.50 | 16.91 | 16.33 | 16.64 | 660,612 | +0.09(+0.54%) |
May 05, 2016 | 16.57 | 16.91 | 16.42 | 16.55 | 1,275,322 | +0.22(+1.33%) |
May 04, 2016 | 16.32 | 16.88 | 15.87 | 16.33 | 1,409,740 | -0.03(-0.19%) |
May 03, 2016 | 16.56 | 16.67 | 16.16 | 16.36 | 1,607,843 | -0.56(-3.31%) |