Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.86 | 26.86 | 26.76 | 26.76 | 330 | +0.38(+1.44%) |
Apr 27, 2017 | 26.45 | 26.45 | 26.38 | 26.38 | 522 | -0.48(-1.79%) |
Apr 26, 2017 | 26.95 | 26.95 | 26.74 | 26.86 | 23,565 | -0.34(-1.25%) |
Apr 25, 2017 | 27.22 | 27.33 | 27.16 | 27.20 | 15,163 | +0.01(+0.04%) |
Apr 24, 2017 | 26.87 | 27.22 | 26.87 | 27.19 | 39,632 | +2.23(+8.93%) |
Apr 21, 2017 | 25.06 | 25.19 | 24.96 | 24.96 | 2,079 | +0.00(+0.00%) |
Apr 20, 2017 | 24.91 | 25.07 | 24.91 | 24.96 | 3,360 | +0.55(+2.25%) |
Apr 19, 2017 | 24.39 | 24.41 | 24.39 | 24.41 | 455 | +0.13(+0.54%) |
Apr 18, 2017 | 24.33 | 24.34 | 24.28 | 24.28 | 4,314 | -0.42(-1.72%) |
Apr 17, 2017 | 24.48 | 24.87 | 24.48 | 24.70 | 3,121 | +0.22(+0.92%) |
Apr 13, 2017 | 24.54 | 24.55 | 24.48 | 24.48 | 579 | -0.62(-2.47%) |
Apr 12, 2017 | 24.95 | 25.10 | 24.89 | 25.10 | 14,838 | +0.19(+0.76%) |
Apr 11, 2017 | 24.95 | 25.11 | 24.91 | 24.91 | 3,143 | -0.04(-0.16%) |
Apr 10, 2017 | 25.00 | 25.05 | 24.93 | 24.95 | 7,171 | -0.03(-0.12%) |
Apr 07, 2017 | 24.99 | 25.05 | 24.98 | 24.98 | 2,125 | -0.22(-0.87%) |
Apr 06, 2017 | 25.24 | 25.32 | 25.20 | 25.20 | 7,688 | +0.08(+0.32%) |
Apr 05, 2017 | 25.43 | 25.43 | 25.10 | 25.12 | 5,245 | -0.15(-0.59%) |
Apr 04, 2017 | 25.31 | 25.46 | 25.26 | 25.27 | 5,308 | -0.43(-1.67%) |
Apr 03, 2017 | 25.59 | 25.70 | 25.31 | 25.70 | 3,147 | -0.02(-0.08%) |
Mar 31, 2017 | 25.81 | 25.92 | 25.72 | 25.72 | 44,311 | -0.09(-0.35%) |
Mar 30, 2017 | 25.84 | 25.94 | 25.81 | 25.81 | 38,861 | +0.08(+0.31%) |
Mar 29, 2017 | 26.03 | 26.03 | 25.73 | 25.73 | 18,665 | -0.17(-0.66%) |
Mar 28, 2017 | 25.68 | 26.00 | 25.68 | 25.90 | 19,138 | +0.29(+1.13%) |
Mar 27, 2017 | 25.39 | 25.75 | 25.39 | 25.61 | 24,032 | +0.13(+0.51%) |
Mar 24, 2017 | 25.25 | 25.48 | 25.22 | 25.48 | 772,555 | +0.16(+0.63%) |
Mar 23, 2017 | 25.35 | 25.40 | 25.32 | 25.32 | 3,729 | +0.04(+0.16%) |
Mar 22, 2017 | 25.33 | 25.34 | 25.28 | 25.28 | 586 | -0.33(-1.29%) |
Mar 21, 2017 | 26.03 | 26.07 | 25.61 | 25.61 | 6,003 | -0.01(-0.04%) |
Mar 20, 2017 | 25.71 | 25.71 | 25.62 | 25.62 | 20,635 | -0.10(-0.39%) |
Mar 17, 2017 | 25.72 | 25.72 | 25.72 | 25.72 | 175 | +0.14(+0.55%) |
Mar 16, 2017 | 25.58 | 25.72 | 25.58 | 25.58 | 986 | +0.33(+1.31%) |
Mar 15, 2017 | 25.33 | 25.35 | 25.21 | 25.25 | 5,152 | -0.19(-0.75%) |
Mar 13, 2017 | 25.44 | 25.44 | 25.44 | 123 | -0.29(-1.13%) | |
Mar 10, 2017 | 25.49 | 25.73 | 25.34 | 25.73 | 7,895 | +0.42(+1.67%) |
Mar 09, 2017 | 25.43 | 25.48 | 25.31 | 25.31 | 1,014 | +0.32(+1.27%) |
Mar 08, 2017 | 25.25 | 25.25 | 24.99 | 24.99 | 2,347 | +0.06(+0.24%) |
Mar 06, 2017 | 24.93 | 24.93 | 24.93 | 45 | -0.12(-0.50%) | |
Mar 03, 2017 | 24.89 | 25.05 | 24.77 | 25.05 | 1,997 | +0.82(+3.40%) |
Mar 02, 2017 | 24.39 | 24.39 | 24.23 | 24.23 | 2,632 | +0.08(+0.33%) |
Mar 01, 2017 | 24.30 | 24.30 | 24.15 | 24.15 | 1,300 | +0.63(+2.68%) |
Feb 28, 2017 | 23.50 | 23.62 | 23.50 | 23.52 | 2,090 | +0.14(+0.60%) |
Feb 27, 2017 | 23.45 | 23.45 | 23.29 | 23.38 | 6,881 | +0.04(+0.17%) |
Feb 24, 2017 | 23.35 | 23.39 | 23.34 | 23.34 | 825 | -0.43(-1.81%) |
Feb 23, 2017 | 23.80 | 23.80 | 23.76 | 23.77 | 8,294 | -0.52(-2.14%) |
Feb 22, 2017 | 24.02 | 24.29 | 24.02 | 24.29 | 2,630 | +0.62(+2.64%) |
Feb 21, 2017 | 23.59 | 23.66 | 23.59 | 23.66 | 1,991 | -0.27(-1.11%) |
Feb 17, 2017 | 23.93 | 23.93 | 23.93 | 0 | -0.29(-1.20%) | |
Feb 16, 2017 | 24.37 | 24.37 | 24.22 | 24.22 | 587 | -0.11(-0.45%) |
Feb 15, 2017 | 24.45 | 24.45 | 24.33 | 24.33 | 3,037 | +0.04(+0.16%) |
Feb 14, 2017 | 24.34 | 24.34 | 24.28 | 24.29 | 2,647 | -0.04(-0.14%) |
Feb 13, 2017 | 24.37 | 24.37 | 24.30 | 24.32 | 2,398 | +0.15(+0.64%) |
Feb 09, 2017 | 24.17 | 24.17 | 24.17 | 75 | +0.55(+2.33%) | |
Feb 08, 2017 | 23.55 | 23.62 | 23.48 | 23.62 | 470 | -0.29(-1.23%) |
Feb 07, 2017 | 23.89 | 23.91 | 23.80 | 23.91 | 2,159 | -0.45(-1.83%) |
Feb 06, 2017 | 24.20 | 24.36 | 24.20 | 24.36 | 3,563 | -0.48(-1.93%) |
Feb 03, 2017 | 25.10 | 25.10 | 24.84 | 24.84 | 1,097 | +0.36(+1.47%) |
Feb 02, 2017 | 24.48 | 24.48 | 24.48 | 24.48 | 645 | -0.41(-1.65%) |
Feb 01, 2017 | 25.02 | 25.02 | 24.89 | 24.89 | 2,079 | +0.44(+1.80%) |
Jan 31, 2017 | 24.68 | 24.68 | 24.45 | 24.45 | 11,034 | +0.09(+0.37%) |
Jan 30, 2017 | 24.46 | 24.46 | 24.36 | 24.36 | 2,759 | -0.35(-1.42%) |
Jan 27, 2017 | 24.75 | 24.79 | 24.71 | 24.71 | 3,855 | -0.16(-0.64%) |
Jan 26, 2017 | 25.00 | 25.00 | 24.87 | 24.87 | 21,623 | -0.22(-0.87%) |
Jan 25, 2017 | 25.10 | 25.12 | 24.99 | 25.09 | 6,030 | +0.78(+3.20%) |
Jan 24, 2017 | 24.29 | 24.31 | 24.00 | 24.31 | 1,916 | -0.09(-0.37%) |
Jan 23, 2017 | 24.32 | 24.41 | 24.30 | 24.40 | 4,677 | -0.08(-0.33%) |
Jan 20, 2017 | 24.51 | 24.51 | 24.48 | 24.48 | 502 | -0.24(-0.97%) |
Jan 19, 2017 | 24.76 | 24.76 | 24.72 | 24.72 | 952 | +0.16(+0.64%) |
Jan 18, 2017 | 24.51 | 24.70 | 24.51 | 24.56 | 9,179 | -0.51(-2.02%) |
Jan 17, 2017 | 25.50 | 25.50 | 25.07 | 25.07 | 2,854 | -0.57(-2.24%) |
Jan 13, 2017 | 25.64 | 25.64 | 25.64 | 0 | +0.29(+1.12%) | |
Jan 12, 2017 | 25.56 | 25.56 | 25.36 | 25.36 | 9,676 | -0.39(-1.51%) |
Jan 11, 2017 | 25.57 | 25.75 | 25.52 | 25.75 | 2,963 | +0.08(+0.31%) |
Jan 10, 2017 | 25.75 | 25.75 | 25.67 | 25.67 | 1,800 | -0.19(-0.73%) |
Jan 09, 2017 | 25.92 | 25.96 | 25.86 | 25.86 | 4,244 | -0.39(-1.49%) |
Jan 06, 2017 | 26.16 | 26.34 | 26.14 | 26.25 | 2,707 | +0.26(+1.00%) |
Jan 05, 2017 | 26.15 | 26.15 | 25.99 | 25.99 | 4,630 | +0.28(+1.09%) |
Jan 04, 2017 | 25.82 | 25.82 | 25.71 | 25.71 | 9,094 | +0.44(+1.74%) |
Jan 03, 2017 | 25.44 | 25.59 | 25.27 | 25.27 | 6,525 | +0.12(+0.48%) |
Dec 30, 2016 | 25.15 | 25.15 | 25.15 | 0 | +0.32(+1.29%) | |
Dec 29, 2016 | 24.87 | 24.87 | 24.83 | 24.83 | 508 | -0.03(-0.12%) |
Dec 28, 2016 | 24.84 | 24.86 | 24.69 | 24.86 | 6,940 | -0.34(-1.37%) |
Dec 27, 2016 | 25.13 | 25.21 | 25.11 | 25.20 | 14,520 | +0.17(+0.67%) |
Dec 23, 2016 | 25.04 | 25.04 | 25.04 | 0 | +0.07(+0.27%) | |
Dec 22, 2016 | 25.15 | 25.15 | 24.97 | 24.97 | 40,312 | +0.08(+0.32%) |
Dec 21, 2016 | 24.83 | 24.91 | 24.80 | 24.89 | 2,756 | -0.02(-0.08%) |
Dec 20, 2016 | 24.82 | 25.07 | 24.82 | 24.91 | 8,862 | +0.27(+1.10%) |
Dec 19, 2016 | 24.71 | 24.75 | 24.63 | 24.64 | 5,897 | -0.29(-1.16%) |
Dec 16, 2016 | 24.97 | 25.06 | 24.93 | 24.93 | 3,424 | -0.03(-0.12%) |
Dec 15, 2016 | 24.83 | 25.00 | 24.82 | 24.96 | 10,010 | -0.04(-0.16%) |
Dec 14, 2016 | 25.20 | 25.45 | 25.00 | 25.00 | 16,350 | -0.47(-1.85%) |
Dec 13, 2016 | 25.39 | 25.47 | 25.31 | 25.47 | 16,450 | +0.45(+1.80%) |
Dec 12, 2016 | 25.25 | 25.55 | 25.02 | 25.02 | 36,320 | -0.15(-0.60%) |
Dec 09, 2016 | 25.19 | 25.45 | 25.08 | 25.17 | 5,219 | -0.59(-2.29%) |
Dec 08, 2016 | 26.08 | 26.08 | 25.76 | 25.76 | 9,795 | -0.60(-2.28%) |
Dec 07, 2016 | 25.85 | 26.40 | 25.79 | 26.36 | 20,440 | +1.36(+5.44%) |
Dec 06, 2016 | 24.86 | 25.28 | 24.86 | 25.00 | 12,389 | +0.54(+2.21%) |
Dec 05, 2016 | 24.00 | 24.50 | 23.94 | 24.46 | 17,209 | +0.88(+3.73%) |
Dec 02, 2016 | 23.58 | 23.58 | 23.58 | 23.58 | 1,739 | -0.10(-0.42%) |
Dec 01, 2016 | 23.75 | 23.82 | 23.68 | 23.68 | 26,565 | +0.31(+1.33%) |
Nov 30, 2016 | 23.31 | 23.48 | 23.31 | 23.37 | 1,605,416 | +0.11(+0.47%) |
Nov 29, 2016 | 23.25 | 23.36 | 23.23 | 23.26 | 6,026 | +0.34(+1.48%) |
Nov 28, 2016 | 23.05 | 23.05 | 22.92 | 22.92 | 2,303 | -0.49(-2.09%) |
Nov 25, 2016 | 23.43 | 23.43 | 23.41 | 23.41 | 10,389 | -0.01(-0.04%) |
Nov 23, 2016 | 23.42 | 23.42 | 23.42 | 0 | -0.54(-2.25%) | |
Nov 22, 2016 | 23.95 | 23.96 | 23.93 | 23.96 | 5,844 | +0.72(+3.10%) |
Nov 21, 2016 | 23.08 | 23.24 | 23.01 | 23.24 | 8,177 | +0.14(+0.63%) |
Nov 18, 2016 | 23.04 | 23.09 | 23.04 | 23.09 | 490 | -0.43(-1.81%) |
Nov 17, 2016 | 23.52 | 23.52 | 23.52 | 23.52 | 210 | -0.08(-0.34%) |
Nov 16, 2016 | 23.72 | 23.72 | 23.59 | 23.60 | 6,065 | -0.46(-1.91%) |
Nov 15, 2016 | 24.10 | 24.11 | 24.06 | 24.06 | 3,412 | -0.16(-0.66%) |
Nov 14, 2016 | 24.52 | 24.52 | 24.21 | 24.22 | 6,487 | +0.14(+0.58%) |
Nov 11, 2016 | 23.87 | 24.22 | 23.85 | 24.08 | 29,226 | -0.10(-0.41%) |
Nov 10, 2016 | 24.20 | 24.57 | 23.98 | 24.18 | 16,654 | +1.12(+4.86%) |
Nov 09, 2016 | 22.87 | 23.40 | 22.87 | 23.06 | 15,626 | +0.71(+3.18%) |
Nov 08, 2016 | 22.11 | 22.35 | 22.09 | 22.35 | 56,846 | +0.22(+0.99%) |
Nov 07, 2016 | 22.16 | 22.17 | 22.09 | 22.13 | 2,469 | +0.79(+3.70%) |
Nov 04, 2016 | 21.69 | 21.69 | 21.34 | 21.34 | 1,380 | -0.68(-3.09%) |
Nov 03, 2016 | 22.14 | 22.20 | 22.02 | 22.02 | 2,664 | +0.24(+1.10%) |
Nov 02, 2016 | 21.82 | 21.96 | 21.78 | 21.78 | 2,640 | -0.72(-3.22%) |
Nov 01, 2016 | 22.54 | 22.54 | 22.50 | 22.50 | 1,736 | +0.04(+0.17%) |
Oct 31, 2016 | 22.50 | 22.50 | 22.47 | 22.47 | 11,966 | +0.01(+0.02%) |
Oct 28, 2016 | 22.51 | 22.51 | 22.46 | 22.46 | 2,094 | -0.02(-0.09%) |
Oct 27, 2016 | 22.45 | 22.48 | 22.45 | 22.48 | 1,572 | +0.13(+0.58%) |
Oct 26, 2016 | 22.37 | 22.37 | 22.35 | 22.35 | 1,622 | -0.06(-0.27%) |
Oct 25, 2016 | 22.70 | 22.70 | 22.41 | 22.41 | 2,922 | -0.23(-1.04%) |
Oct 24, 2016 | 22.77 | 22.77 | 22.59 | 22.64 | 4,424 | +0.27(+1.23%) |
Oct 21, 2016 | 22.34 | 22.37 | 22.30 | 22.37 | 2,937 | -0.03(-0.13%) |
Oct 20, 2016 | 22.12 | 22.53 | 22.12 | 22.40 | 2,655 | -0.18(-0.80%) |
Oct 19, 2016 | 22.29 | 22.58 | 22.27 | 22.58 | 7,142 | +0.09(+0.40%) |
Oct 18, 2016 | 22.66 | 22.66 | 22.49 | 22.49 | 2,940 | +0.43(+1.94%) |
Oct 17, 2016 | 22.32 | 22.32 | 22.06 | 22.06 | 1,137 | -0.33(-1.46%) |
Oct 14, 2016 | 22.34 | 22.39 | 22.33 | 22.39 | 3,740 | +0.34(+1.54%) |
Oct 13, 2016 | 22.13 | 22.35 | 21.98 | 22.05 | 3,618 | -0.81(-3.56%) |
Oct 12, 2016 | 22.86 | 22.86 | 22.70 | 22.86 | 2,301 | +0.36(+1.62%) |
Oct 11, 2016 | 22.58 | 22.58 | 22.50 | 22.50 | 2,897 | -0.21(-0.92%) |
Oct 10, 2016 | 22.60 | 22.82 | 22.60 | 22.71 | 8,075 | +0.36(+1.59%) |
Oct 07, 2016 | 22.40 | 22.50 | 22.29 | 22.36 | 3,948 | -0.11(-0.51%) |
Oct 06, 2016 | 22.49 | 22.57 | 22.33 | 22.47 | 171,297 | +0.34(+1.54%) |
Oct 05, 2016 | 21.79 | 22.13 | 21.77 | 22.13 | 3,942 | +1.23(+5.89%) |
Oct 04, 2016 | 21.05 | 21.16 | 20.90 | 20.90 | 1,056 | -0.10(-0.48%) |
Oct 03, 2016 | 20.75 | 21.00 | 20.75 | 21.00 | 2,625 | -0.48(-2.23%) |
Sep 30, 2016 | 20.92 | 21.48 | 20.92 | 21.48 | 1,675 | +0.56(+2.68%) |
Sep 29, 2016 | 21.31 | 21.31 | 20.60 | 20.92 | 42,192 | -0.39(-1.83%) |
Sep 28, 2016 | 20.93 | 21.31 | 20.93 | 21.31 | 40,517 | +0.36(+1.72%) |
Sep 27, 2016 | 20.75 | 20.95 | 20.75 | 20.95 | 8,688 | -0.18(-0.85%) |
Sep 26, 2016 | 21.19 | 21.21 | 21.13 | 21.13 | 2,614 | -0.92(-4.17%) |
Sep 23, 2016 | 22.05 | 22.08 | 22.05 | 22.05 | 2,191 | -0.09(-0.41%) |
Sep 22, 2016 | 22.28 | 22.28 | 22.14 | 22.14 | 2,300 | +0.47(+2.17%) |
Sep 21, 2016 | 21.53 | 21.67 | 21.34 | 21.67 | 1,553 | +0.82(+3.93%) |
Sep 20, 2016 | 21.12 | 21.12 | 20.85 | 20.85 | 736 | -0.27(-1.28%) |
Sep 19, 2016 | 21.14 | 21.14 | 21.11 | 21.12 | 1,671 | +0.39(+1.91%) |
Sep 16, 2016 | 20.67 | 20.73 | 20.60 | 20.73 | 943 | -0.38(-1.78%) |
Sep 15, 2016 | 21.19 | 21.26 | 21.10 | 21.10 | 3,262 | +0.41(+1.98%) |
Sep 14, 2016 | 20.71 | 20.73 | 20.69 | 20.69 | 1,153 | -0.32(-1.52%) |
Sep 13, 2016 | 21.03 | 21.03 | 21.01 | 21.01 | 901 | -0.69(-3.18%) |
Sep 12, 2016 | 21.56 | 21.80 | 21.54 | 21.70 | 6,318 | -0.43(-1.94%) |
Sep 09, 2016 | 22.17 | 22.17 | 22.13 | 22.13 | 937 | +0.24(+1.10%) |
Sep 08, 2016 | 22.00 | 22.18 | 21.85 | 21.89 | 7,653 | +0.24(+1.10%) |
Sep 07, 2016 | 21.73 | 21.73 | 21.65 | 21.65 | 606 | +0.24(+1.13%) |
Sep 06, 2016 | 21.61 | 21.61 | 21.41 | 21.41 | 2,533 | -0.07(-0.33%) |
Sep 02, 2016 | 21.48 | 21.48 | 21.48 | 0 | +0.19(+0.89%) | |
Sep 01, 2016 | 21.51 | 21.55 | 21.28 | 21.29 | 20,238 | +0.38(+1.82%) |
Aug 31, 2016 | 21.08 | 21.31 | 20.91 | 20.91 | 4,169 | +0.51(+2.50%) |
Aug 30, 2016 | 20.34 | 20.47 | 20.32 | 20.40 | 3,948 | +0.42(+2.08%) |
Aug 29, 2016 | 19.99 | 20.05 | 19.96 | 19.98 | 1,654 | +0.02(+0.12%) |
Aug 26, 2016 | 19.98 | 19.98 | 19.81 | 19.96 | 1,734 | -0.12(-0.60%) |
Aug 25, 2016 | 20.00 | 20.13 | 20.00 | 20.08 | 3,567 | -0.15(-0.74%) |
Aug 24, 2016 | 20.22 | 20.25 | 20.22 | 20.23 | 2,313 | -0.02(-0.10%) |
Aug 23, 2016 | 20.51 | 20.51 | 20.25 | 20.25 | 2,025 | +0.58(+2.95%) |
Aug 22, 2016 | 19.89 | 19.89 | 19.67 | 19.67 | 1,719 | -0.18(-0.91%) |
Aug 19, 2016 | 19.95 | 19.95 | 19.85 | 19.85 | 562 | -0.51(-2.53%) |
Aug 18, 2016 | 20.22 | 20.36 | 20.13 | 20.36 | 735 | +0.23(+1.17%) |
Aug 17, 2016 | 20.21 | 20.27 | 20.13 | 20.13 | 3,687 | -0.29(-1.43%) |
Aug 16, 2016 | 20.42 | 20.42 | 20.42 | 20.42 | 485 | -0.15(-0.72%) |
Aug 15, 2016 | 20.58 | 20.68 | 20.57 | 20.57 | 4,191 | -0.01(-0.05%) |
Aug 12, 2016 | 20.64 | 20.69 | 20.58 | 20.58 | 3,922 | -0.07(-0.34%) |
Aug 11, 2016 | 20.73 | 20.73 | 20.65 | 20.65 | 1,265 | -0.04(-0.17%) |
Aug 10, 2016 | 20.62 | 20.68 | 20.61 | 20.68 | 3,492 | +0.55(+2.76%) |
Aug 09, 2016 | 20.16 | 20.26 | 20.13 | 20.13 | 3,044 | +0.10(+0.50%) |
Aug 08, 2016 | 20.09 | 20.09 | 19.89 | 20.03 | 13,347 | +0.46(+2.38%) |
Aug 05, 2016 | 19.57 | 19.57 | 19.57 | 19.57 | 1,426 | +0.43(+2.27%) |
Aug 04, 2016 | 19.18 | 19.36 | 19.07 | 19.13 | 8,963 | +0.30(+1.60%) |
Aug 03, 2016 | 18.98 | 18.98 | 18.83 | 18.83 | 1,428 | -0.57(-2.94%) |
Aug 02, 2016 | 19.40 | 19.40 | 19.40 | 19.40 | 1,603 | -0.47(-2.37%) |
Aug 01, 2016 | 19.97 | 20.07 | 19.87 | 19.87 | 6,145 | -0.49(-2.41%) |
Jul 29, 2016 | 20.24 | 20.36 | 20.24 | 20.36 | 1,021 | +0.61(+3.11%) |
Jul 28, 2016 | 19.61 | 19.75 | 19.61 | 19.75 | 2,226 | -0.06(-0.33%) |
Jul 27, 2016 | 19.98 | 19.98 | 19.81 | 19.81 | 3,691 | +0.36(+1.85%) |
Jul 26, 2016 | 19.52 | 19.64 | 19.45 | 19.45 | 2,104 | -0.21(-1.07%) |
Jul 25, 2016 | 19.66 | 19.66 | 19.55 | 19.66 | 4,453 | +0.25(+1.29%) |
Jul 22, 2016 | 19.54 | 19.55 | 19.41 | 19.41 | 9,021 | -0.20(-1.02%) |
Jul 21, 2016 | 19.81 | 19.81 | 19.61 | 19.61 | 3,580 | -0.24(-1.21%) |
Jul 20, 2016 | 19.79 | 19.95 | 19.79 | 19.85 | 39,212 | +0.29(+1.48%) |
Jul 19, 2016 | 19.45 | 19.62 | 19.45 | 19.56 | 3,117 | -0.61(-3.02%) |
Jul 18, 2016 | 20.01 | 20.17 | 19.94 | 20.17 | 1,958 | +0.30(+1.51%) |
Jul 15, 2016 | 20.28 | 20.28 | 19.87 | 19.87 | 2,008 | -0.40(-1.97%) |
Jul 14, 2016 | 20.30 | 20.30 | 20.27 | 20.27 | 3,222 | +0.54(+2.76%) |
Jul 13, 2016 | 19.92 | 19.92 | 19.73 | 19.73 | 2,119 | -0.31(-1.57%) |
Jul 12, 2016 | 20.04 | 20.06 | 20.04 | 20.04 | 2,767 | +0.93(+4.84%) |
Jul 11, 2016 | 19.08 | 19.11 | 19.00 | 19.11 | 1,282 | +0.35(+1.89%) |
Jul 08, 2016 | 18.84 | 18.84 | 18.76 | 18.76 | 1,531 | +0.82(+4.57%) |
Jul 07, 2016 | 18.12 | 18.12 | 17.94 | 17.94 | 2,597 | -0.65(-3.50%) |
Jul 05, 2016 | 18.87 | 18.87 | 18.59 | 18.59 | 2,202 | -1.24(-6.25%) |
Jul 01, 2016 | 19.83 | 19.83 | 19.83 | 0 | +0.24(+1.23%) | |
Jun 30, 2016 | 19.48 | 20.11 | 19.33 | 19.59 | 16,319 | -0.05(-0.25%) |
Jun 29, 2016 | 19.68 | 19.73 | 19.64 | 19.64 | 6,712 | +0.39(+2.03%) |
Jun 28, 2016 | 19.10 | 19.25 | 18.89 | 19.25 | 2,336 | +1.02(+5.60%) |
Jun 27, 2016 | 18.49 | 18.59 | 17.90 | 18.23 | 9,250 | -2.16(-10.59%) |
Jun 24, 2016 | 20.21 | 20.60 | 19.73 | 20.39 | 10,782 | -4.28(-17.35%) |
Jun 23, 2016 | 24.35 | 24.67 | 24.28 | 24.67 | 5,638 | +1.12(+4.76%) |
Jun 22, 2016 | 23.63 | 23.89 | 23.55 | 23.55 | 9,089 | +0.15(+0.64%) |
Jun 21, 2016 | 23.45 | 23.60 | 23.29 | 23.40 | 3,530 | +0.32(+1.39%) |
Jun 20, 2016 | 23.12 | 23.12 | 23.08 | 23.08 | 2,583 | +0.83(+3.73%) |
Jun 17, 2016 | 22.14 | 22.30 | 22.09 | 22.25 | 13,667 | +0.35(+1.60%) |
Jun 16, 2016 | 21.62 | 22.15 | 21.43 | 21.90 | 27,500 | +0.36(+1.67%) |
Jun 15, 2016 | 21.80 | 21.82 | 21.54 | 21.54 | 35,236 | -0.20(-0.92%) |
Jun 14, 2016 | 21.51 | 21.74 | 21.51 | 21.74 | 36,062 | -0.43(-1.94%) |
Jun 13, 2016 | 22.18 | 22.18 | 22.02 | 22.17 | 3,396 | -0.63(-2.76%) |
Jun 10, 2016 | 22.78 | 23.03 | 22.78 | 22.80 | 45,366 | -1.21(-5.04%) |
Jun 09, 2016 | 24.00 | 24.02 | 23.92 | 24.01 | 8,287 | -0.50(-2.06%) |
Jun 08, 2016 | 24.46 | 24.52 | 24.44 | 24.52 | 11,411 | -0.22(-0.91%) |
Jun 07, 2016 | 24.75 | 24.84 | 24.74 | 24.74 | 12,367 | +0.05(+0.22%) |
Jun 06, 2016 | 24.59 | 24.72 | 24.59 | 24.69 | 11,951 | +0.11(+0.43%) |
Jun 03, 2016 | 24.65 | 24.65 | 24.56 | 24.58 | 21,385 | -0.24(-0.98%) |
Jun 02, 2016 | 24.73 | 24.84 | 24.73 | 24.82 | 2,538 | -0.13(-0.51%) |
Jun 01, 2016 | 25.00 | 25.04 | 24.91 | 24.95 | 6,582 | -0.04(-0.16%) |
May 31, 2016 | 25.25 | 25.25 | 24.99 | 24.99 | 5,942 | -0.13(-0.52%) |
May 27, 2016 | 25.12 | 25.12 | 25.12 | 0 | -0.06(-0.26%) | |
May 26, 2016 | 25.22 | 25.27 | 25.04 | 25.18 | 23,214 | +0.33(+1.35%) |
May 25, 2016 | 25.08 | 25.08 | 24.85 | 24.85 | 25,277 | +0.25(+1.02%) |
May 24, 2016 | 24.43 | 24.69 | 24.43 | 24.60 | 22,874 | +1.09(+4.61%) |
May 23, 2016 | 23.51 | 23.62 | 23.51 | 23.52 | 3,592 | -0.12(-0.53%) |
May 20, 2016 | 23.59 | 23.93 | 23.59 | 23.64 | 6,388 | +0.40(+1.72%) |
May 19, 2016 | 23.40 | 23.40 | 23.24 | 23.24 | 4,140 | +0.18(+0.78%) |
May 18, 2016 | 23.20 | 23.20 | 23.06 | 23.06 | 3,527 | -0.16(-0.69%) |
May 17, 2016 | 23.21 | 23.25 | 23.13 | 23.22 | 6,956 | -0.03(-0.13%) |
May 16, 2016 | 23.16 | 23.26 | 23.16 | 23.25 | 1,914 | -0.02(-0.06%) |
May 13, 2016 | 23.22 | 23.27 | 23.22 | 23.27 | 3,941 | -0.38(-1.59%) |
May 12, 2016 | 23.46 | 23.64 | 23.46 | 23.64 | 26,013 | -0.12(-0.53%) |
May 11, 2016 | 23.96 | 23.96 | 23.61 | 23.77 | 7,627 | +0.11(+0.44%) |
May 10, 2016 | 23.76 | 23.76 | 23.66 | 23.66 | 2,800 | +0.21(+0.90%) |
May 09, 2016 | 23.45 | 23.47 | 23.45 | 23.45 | 4,558 | +0.38(+1.65%) |
May 06, 2016 | 23.11 | 23.17 | 23.07 | 23.07 | 80,420 | -1.47(-5.99%) |
May 05, 2016 | 24.58 | 24.58 | 24.54 | 24.54 | 9,330 | -0.76(-3.00%) |
May 04, 2016 | 25.30 | 25.30 | 25.30 | 25.30 | 3,177 | +0.03(+0.12%) |
May 03, 2016 | 25.45 | 25.58 | 25.21 | 25.27 | 10,514 | -0.35(-1.37%) |