Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.11 | 23.42 | 22.75 | 23.15 | 283,105 | +0.30(+1.32%) |
Apr 27, 2017 | 23.09 | 23.09 | 22.44 | 22.84 | 183,132 | -0.34(-1.45%) |
Apr 26, 2017 | 23.34 | 23.76 | 23.16 | 23.18 | 162,095 | -0.30(-1.29%) |
Apr 25, 2017 | 23.40 | 23.53 | 23.23 | 23.48 | 130,262 | +0.07(+0.28%) |
Apr 24, 2017 | 23.75 | 23.82 | 23.40 | 23.42 | 161,558 | -0.22(-0.95%) |
Apr 21, 2017 | 23.47 | 23.71 | 23.29 | 23.64 | 106,968 | +0.15(+0.64%) |
Apr 20, 2017 | 23.63 | 23.88 | 23.47 | 23.49 | 134,818 | -0.10(-0.43%) |
Apr 19, 2017 | 24.17 | 24.20 | 23.53 | 23.59 | 139,622 | -0.59(-2.43%) |
Apr 18, 2017 | 24.43 | 24.66 | 24.13 | 24.18 | 154,129 | -0.38(-1.54%) |
Apr 17, 2017 | 24.54 | 24.73 | 24.44 | 24.56 | 148,871 | +0.05(+0.19%) |
Apr 13, 2017 | 24.94 | 24.94 | 24.41 | 24.51 | 144,392 | -0.37(-1.47%) |
Apr 12, 2017 | 24.80 | 25.08 | 24.73 | 24.88 | 144,035 | +0.03(+0.13%) |
Apr 11, 2017 | 24.54 | 24.98 | 24.46 | 24.85 | 172,925 | +0.25(+1.01%) |
Apr 10, 2017 | 24.50 | 24.77 | 24.50 | 24.60 | 84,935 | +0.22(+0.88%) |
Apr 07, 2017 | 24.53 | 24.56 | 24.32 | 24.38 | 88,093 | -0.05(-0.19%) |
Apr 06, 2017 | 24.43 | 24.66 | 24.28 | 24.43 | 121,203 | +0.10(+0.43%) |
Apr 05, 2017 | 24.75 | 24.92 | 24.23 | 24.32 | 167,306 | -0.22(-0.88%) |
Apr 04, 2017 | 24.34 | 24.60 | 24.19 | 24.54 | 142,230 | +0.22(+0.89%) |
Apr 03, 2017 | 24.38 | 24.51 | 24.23 | 24.32 | 231,200 | -0.20(-0.80%) |
Mar 31, 2017 | 24.04 | 24.58 | 24.00 | 24.52 | 152,960 | +0.49(+2.04%) |
Mar 30, 2017 | 24.35 | 24.42 | 24.02 | 24.03 | 137,502 | -0.20(-0.84%) |
Mar 29, 2017 | 24.06 | 24.25 | 23.83 | 24.23 | 128,298 | +0.21(+0.87%) |
Mar 28, 2017 | 23.64 | 24.09 | 23.54 | 24.02 | 119,462 | +0.50(+2.11%) |
Mar 27, 2017 | 23.09 | 23.68 | 23.06 | 23.53 | 161,849 | +0.24(+1.01%) |
Mar 24, 2017 | 23.55 | 23.57 | 23.17 | 23.29 | 217,676 | -0.19(-0.81%) |
Mar 23, 2017 | 23.32 | 23.78 | 23.24 | 23.48 | 120,172 | +0.01(+0.03%) |
Mar 22, 2017 | 23.10 | 23.53 | 22.89 | 23.47 | 172,658 | +0.15(+0.64%) |
Mar 21, 2017 | 23.87 | 24.06 | 23.28 | 23.32 | 175,258 | -0.48(-2.00%) |
Mar 20, 2017 | 23.98 | 24.06 | 23.56 | 23.80 | 135,187 | -0.23(-0.97%) |
Mar 17, 2017 | 24.34 | 24.42 | 24.03 | 24.03 | 178,655 | -0.19(-0.78%) |
Mar 16, 2017 | 24.19 | 24.54 | 24.17 | 24.22 | 144,888 | -0.02(-0.08%) |
Mar 15, 2017 | 23.53 | 24.34 | 23.49 | 24.24 | 197,461 | +0.94(+4.05%) |
Mar 14, 2017 | 23.41 | 23.67 | 23.10 | 23.30 | 202,992 | -0.42(-1.78%) |
Mar 13, 2017 | 23.88 | 23.92 | 23.56 | 23.72 | 256,552 | -0.16(-0.68%) |
Mar 10, 2017 | 24.12 | 24.23 | 23.75 | 23.88 | 168,212 | -0.03(-0.11%) |
Mar 09, 2017 | 23.79 | 24.12 | 23.27 | 23.91 | 220,674 | +0.00(+0.00%) |
Mar 08, 2017 | 24.99 | 25.04 | 23.84 | 23.91 | 205,819 | -1.31(-5.21%) |
Mar 07, 2017 | 25.07 | 25.31 | 24.68 | 25.22 | 279,226 | +0.21(+0.83%) |
Mar 06, 2017 | 24.84 | 25.10 | 24.58 | 25.01 | 184,650 | -0.05(-0.21%) |
Mar 03, 2017 | 25.14 | 25.43 | 24.99 | 25.07 | 208,874 | -0.13(-0.52%) |
Mar 02, 2017 | 25.05 | 25.48 | 25.05 | 25.20 | 489,396 | -0.14(-0.56%) |
Mar 01, 2017 | 24.92 | 25.36 | 24.60 | 25.34 | 515,463 | +0.62(+2.52%) |
Feb 28, 2017 | 25.16 | 25.18 | 24.65 | 24.71 | 316,881 | -0.71(-2.79%) |
Feb 27, 2017 | 25.77 | 26.29 | 25.37 | 25.42 | 301,761 | -0.14(-0.56%) |
Feb 24, 2017 | 25.57 | 25.66 | 25.30 | 25.57 | 192,124 | -0.13(-0.51%) |
Feb 23, 2017 | 26.04 | 26.12 | 25.62 | 25.70 | 107,970 | +0.16(+0.64%) |
Feb 22, 2017 | 26.10 | 26.10 | 25.49 | 25.53 | 144,970 | -0.75(-2.87%) |
Feb 21, 2017 | 25.98 | 26.40 | 25.76 | 26.29 | 203,159 | +0.56(+2.16%) |
Feb 17, 2017 | 25.73 | 25.73 | 25.73 | 0 | +0.07(+0.28%) | |
Feb 16, 2017 | 26.03 | 26.18 | 25.63 | 25.66 | 204,610 | -0.28(-1.10%) |
Feb 15, 2017 | 25.96 | 26.14 | 25.90 | 25.94 | 115,003 | -0.19(-0.72%) |
Feb 14, 2017 | 26.23 | 26.23 | 25.93 | 26.13 | 109,739 | +0.03(+0.10%) |
Feb 13, 2017 | 26.16 | 26.16 | 25.82 | 26.11 | 91,798 | -0.17(-0.66%) |
Feb 10, 2017 | 26.06 | 26.47 | 26.06 | 26.28 | 120,791 | +0.65(+2.52%) |
Feb 09, 2017 | 25.96 | 26.12 | 25.59 | 25.63 | 140,194 | -0.04(-0.15%) |
Feb 08, 2017 | 25.33 | 25.70 | 24.71 | 25.67 | 199,070 | +0.17(+0.66%) |
Feb 07, 2017 | 25.51 | 25.67 | 25.34 | 25.51 | 140,285 | -0.32(-1.25%) |
Feb 06, 2017 | 26.38 | 26.38 | 25.65 | 25.83 | 146,291 | -0.65(-2.47%) |
Feb 03, 2017 | 26.54 | 26.88 | 26.35 | 26.48 | 151,768 | +0.03(+0.12%) |
Feb 02, 2017 | 26.74 | 26.92 | 26.33 | 26.45 | 227,500 | -0.21(-0.78%) |
Feb 01, 2017 | 26.77 | 26.79 | 26.29 | 26.66 | 280,252 | +0.03(+0.12%) |
Jan 31, 2017 | 26.40 | 26.64 | 26.26 | 26.62 | 135,545 | +0.45(+1.73%) |
Jan 30, 2017 | 26.45 | 26.50 | 26.02 | 26.17 | 148,025 | -0.41(-1.56%) |
Jan 27, 2017 | 26.77 | 26.85 | 26.44 | 26.58 | 90,243 | -0.39(-1.44%) |
Jan 26, 2017 | 27.31 | 27.35 | 26.89 | 26.97 | 87,971 | -0.23(-0.86%) |
Jan 25, 2017 | 26.84 | 27.24 | 26.83 | 27.21 | 112,641 | +0.34(+1.28%) |
Jan 24, 2017 | 26.73 | 27.10 | 26.73 | 26.86 | 110,214 | +0.33(+1.24%) |
Jan 23, 2017 | 26.49 | 26.77 | 26.40 | 26.53 | 151,930 | -0.23(-0.85%) |
Jan 20, 2017 | 26.89 | 27.02 | 26.71 | 26.76 | 75,006 | +0.12(+0.45%) |
Jan 19, 2017 | 26.64 | 26.75 | 26.58 | 26.64 | 94,936 | +0.04(+0.14%) |
Jan 18, 2017 | 26.97 | 27.08 | 26.58 | 26.60 | 103,460 | -0.66(-2.41%) |
Jan 17, 2017 | 27.73 | 27.94 | 27.24 | 27.26 | 201,309 | -0.19(-0.70%) |
Jan 13, 2017 | 27.45 | 27.45 | 27.45 | 0 | +0.21(+0.78%) | |
Jan 12, 2017 | 27.81 | 27.85 | 27.18 | 27.24 | 237,465 | -0.24(-0.89%) |
Jan 11, 2017 | 27.42 | 27.62 | 27.14 | 27.48 | 110,848 | +0.10(+0.38%) |
Jan 10, 2017 | 27.43 | 27.66 | 27.28 | 27.38 | 140,295 | +0.08(+0.28%) |
Jan 09, 2017 | 27.57 | 27.70 | 27.23 | 27.30 | 157,329 | -0.47(-1.69%) |
Jan 06, 2017 | 28.00 | 28.00 | 27.64 | 27.77 | 131,409 | -0.16(-0.58%) |
Jan 05, 2017 | 27.81 | 28.17 | 27.75 | 27.93 | 153,659 | +0.28(+1.02%) |
Jan 04, 2017 | 27.49 | 27.89 | 27.33 | 27.65 | 361,599 | +0.30(+1.11%) |
Jan 03, 2017 | 27.27 | 27.71 | 26.95 | 27.35 | 220,122 | +0.23(+0.85%) |
Dec 30, 2016 | 27.12 | 27.12 | 27.12 | 0 | +0.24(+0.91%) | |
Dec 29, 2016 | 26.90 | 27.02 | 26.63 | 26.87 | 82,630 | -0.04(-0.14%) |
Dec 28, 2016 | 27.09 | 27.30 | 26.77 | 26.91 | 108,314 | -0.32(-1.16%) |
Dec 27, 2016 | 27.31 | 27.65 | 27.13 | 27.22 | 34,856 | +0.09(+0.33%) |
Dec 23, 2016 | 27.13 | 27.13 | 27.13 | 0 | -0.24(-0.87%) | |
Dec 22, 2016 | 27.55 | 27.78 | 27.19 | 27.37 | 121,863 | -0.25(-0.91%) |
Dec 21, 2016 | 27.84 | 28.22 | 27.57 | 27.62 | 115,190 | -0.29(-1.04%) |
Dec 20, 2016 | 27.95 | 28.07 | 27.75 | 27.91 | 101,985 | +0.18(+0.64%) |
Dec 19, 2016 | 27.54 | 27.85 | 27.37 | 27.74 | 116,326 | +0.12(+0.44%) |
Dec 16, 2016 | 27.83 | 27.83 | 27.38 | 27.61 | 233,938 | -0.07(-0.25%) |
Dec 15, 2016 | 27.42 | 27.75 | 27.08 | 27.68 | 223,382 | -0.08(-0.28%) |
Dec 14, 2016 | 28.28 | 28.47 | 27.68 | 27.76 | 316,105 | -0.70(-2.45%) |
Dec 13, 2016 | 28.15 | 28.63 | 28.11 | 28.46 | 174,063 | +0.54(+1.95%) |
Dec 12, 2016 | 28.72 | 28.76 | 27.81 | 27.92 | 174,185 | +0.14(+0.51%) |
Dec 09, 2016 | 27.51 | 27.80 | 27.42 | 27.77 | 148,909 | +0.42(+1.54%) |
Dec 08, 2016 | 27.05 | 27.45 | 26.99 | 27.35 | 119,993 | +0.38(+1.42%) |
Dec 07, 2016 | 26.90 | 27.19 | 26.73 | 26.97 | 181,817 | -0.02(-0.07%) |
Dec 06, 2016 | 26.89 | 27.14 | 26.76 | 26.99 | 272,130 | -0.15(-0.57%) |
Dec 05, 2016 | 27.15 | 27.51 | 27.11 | 27.14 | 156,357 | +0.24(+0.88%) |
Dec 02, 2016 | 26.53 | 26.99 | 26.52 | 26.90 | 128,457 | +0.28(+1.06%) |
Dec 01, 2016 | 26.41 | 26.86 | 26.28 | 26.62 | 242,273 | +0.67(+2.59%) |
Nov 30, 2016 | 25.80 | 26.23 | 25.45 | 25.95 | 607,476 | +1.54(+6.29%) |
Nov 29, 2016 | 24.43 | 24.51 | 24.17 | 24.42 | 183,052 | -0.34(-1.37%) |
Nov 28, 2016 | 25.41 | 25.49 | 24.68 | 24.75 | 171,877 | -0.48(-1.90%) |
Nov 25, 2016 | 25.64 | 25.67 | 25.11 | 25.23 | 60,665 | -0.48(-1.87%) |
Nov 23, 2016 | 25.71 | 25.71 | 25.71 | 0 | -0.15(-0.59%) | |
Nov 22, 2016 | 26.19 | 26.19 | 25.68 | 25.87 | 124,396 | -0.15(-0.59%) |
Nov 21, 2016 | 25.95 | 26.20 | 25.93 | 26.02 | 96,891 | +0.62(+2.44%) |
Nov 18, 2016 | 25.23 | 25.61 | 25.18 | 25.40 | 90,539 | +0.23(+0.93%) |
Nov 17, 2016 | 25.82 | 25.99 | 25.08 | 25.17 | 131,885 | -0.24(-0.93%) |
Nov 16, 2016 | 25.36 | 25.63 | 25.25 | 25.40 | 130,692 | -0.09(-0.35%) |
Nov 15, 2016 | 25.45 | 25.99 | 25.35 | 25.49 | 144,289 | +0.55(+2.22%) |
Nov 14, 2016 | 24.47 | 25.00 | 24.37 | 24.94 | 110,282 | +0.35(+1.42%) |
Nov 11, 2016 | 24.97 | 24.97 | 24.26 | 24.59 | 110,816 | -0.57(-2.25%) |
Nov 10, 2016 | 25.12 | 25.47 | 24.95 | 25.15 | 144,460 | -0.24(-0.93%) |
Nov 09, 2016 | 24.66 | 25.56 | 24.52 | 25.39 | 146,013 | +0.36(+1.45%) |
Nov 08, 2016 | 25.12 | 25.36 | 24.93 | 25.03 | 176,167 | -0.17(-0.68%) |
Nov 07, 2016 | 25.03 | 25.25 | 24.78 | 25.20 | 103,289 | +0.49(+1.98%) |
Nov 04, 2016 | 24.97 | 25.26 | 24.63 | 24.71 | 182,013 | -0.52(-2.04%) |
Nov 03, 2016 | 25.21 | 25.30 | 25.01 | 25.22 | 128,802 | +0.10(+0.38%) |
Nov 02, 2016 | 25.42 | 25.61 | 24.81 | 25.13 | 186,680 | -0.69(-2.69%) |
Nov 01, 2016 | 25.44 | 25.89 | 25.12 | 25.82 | 214,766 | +0.83(+3.31%) |
Oct 31, 2016 | 24.84 | 25.26 | 24.33 | 25.00 | 283,982 | -0.18(-0.71%) |
Oct 28, 2016 | 25.63 | 25.86 | 25.11 | 25.17 | 124,463 | -0.52(-2.01%) |
Oct 27, 2016 | 25.73 | 25.98 | 25.63 | 25.69 | 94,870 | +0.14(+0.55%) |
Oct 26, 2016 | 25.45 | 25.96 | 25.39 | 25.55 | 250,718 | -0.22(-0.86%) |
Oct 25, 2016 | 25.83 | 26.27 | 25.73 | 25.77 | 154,648 | -0.07(-0.27%) |
Oct 24, 2016 | 26.29 | 26.33 | 25.71 | 25.84 | 153,473 | -0.42(-1.60%) |
Oct 21, 2016 | 26.05 | 26.35 | 25.87 | 26.26 | 148,754 | +0.06(+0.22%) |
Oct 20, 2016 | 26.06 | 26.48 | 25.91 | 26.20 | 273,145 | -0.11(-0.42%) |
Oct 19, 2016 | 25.75 | 26.59 | 25.75 | 26.32 | 271,987 | +0.82(+3.23%) |
Oct 18, 2016 | 25.56 | 25.63 | 25.42 | 25.49 | 137,521 | +0.28(+1.13%) |
Oct 17, 2016 | 25.28 | 25.44 | 24.95 | 25.21 | 119,156 | -0.09(-0.38%) |
Oct 14, 2016 | 25.72 | 25.81 | 25.26 | 25.30 | 181,387 | -0.23(-0.92%) |
Oct 13, 2016 | 25.22 | 25.75 | 25.07 | 25.54 | 144,851 | +0.14(+0.55%) |
Oct 12, 2016 | 25.38 | 25.65 | 25.18 | 25.40 | 164,188 | -0.15(-0.57%) |
Oct 11, 2016 | 25.39 | 25.64 | 25.21 | 25.54 | 234,020 | -0.04(-0.17%) |
Oct 10, 2016 | 25.26 | 25.66 | 25.18 | 25.59 | 72,984 | +0.66(+2.64%) |
Oct 07, 2016 | 25.26 | 25.26 | 24.61 | 24.93 | 137,526 | -0.29(-1.15%) |
Oct 06, 2016 | 25.24 | 25.53 | 25.02 | 25.22 | 134,120 | +0.09(+0.38%) |
Oct 05, 2016 | 25.00 | 25.41 | 24.92 | 25.13 | 261,343 | +0.47(+1.93%) |
Oct 04, 2016 | 24.89 | 25.09 | 24.33 | 24.65 | 674,493 | -0.37(-1.47%) |
Oct 03, 2016 | 24.63 | 25.18 | 24.31 | 25.02 | 450,215 | +0.49(+2.01%) |
Sep 30, 2016 | 24.58 | 24.73 | 24.28 | 24.52 | 274,893 | +0.01(+0.03%) |
Sep 29, 2016 | 23.75 | 24.71 | 23.72 | 24.52 | 320,915 | +0.84(+3.56%) |
Sep 28, 2016 | 22.47 | 23.69 | 22.37 | 23.68 | 165,365 | +1.38(+6.19%) |
Sep 27, 2016 | 22.27 | 22.45 | 22.03 | 22.30 | 108,031 | -0.26(-1.15%) |
Sep 26, 2016 | 22.85 | 22.98 | 22.51 | 22.56 | 80,801 | -0.13(-0.59%) |
Sep 23, 2016 | 23.32 | 23.32 | 22.59 | 22.69 | 224,194 | -0.81(-3.45%) |
Sep 22, 2016 | 23.37 | 23.70 | 23.37 | 23.50 | 211,282 | +0.58(+2.51%) |
Sep 21, 2016 | 22.02 | 22.92 | 22.02 | 22.92 | 210,535 | +1.15(+5.26%) |
Sep 20, 2016 | 22.26 | 22.32 | 21.73 | 21.78 | 155,727 | -0.43(-1.95%) |
Sep 19, 2016 | 22.45 | 22.52 | 22.17 | 22.21 | 87,973 | +0.09(+0.40%) |
Sep 16, 2016 | 22.08 | 22.31 | 21.98 | 22.12 | 110,891 | -0.21(-0.93%) |
Sep 15, 2016 | 21.93 | 22.58 | 21.93 | 22.33 | 103,728 | +0.43(+1.98%) |
Sep 14, 2016 | 22.04 | 22.47 | 21.84 | 21.90 | 155,450 | -0.23(-1.05%) |
Sep 13, 2016 | 23.27 | 23.27 | 22.00 | 22.13 | 142,345 | -1.38(-5.89%) |
Sep 12, 2016 | 23.44 | 23.68 | 23.15 | 23.51 | 168,609 | -0.23(-0.98%) |
Sep 09, 2016 | 24.07 | 24.07 | 23.61 | 23.75 | 393,986 | -0.69(-2.81%) |
Sep 08, 2016 | 24.12 | 24.48 | 23.68 | 24.43 | 204,695 | +0.54(+2.26%) |
Sep 07, 2016 | 24.15 | 24.27 | 23.77 | 23.89 | 153,288 | -0.22(-0.91%) |
Sep 06, 2016 | 23.90 | 24.26 | 23.82 | 24.11 | 139,207 | +0.36(+1.54%) |
Sep 02, 2016 | 23.67 | 23.75 | 23.75 | 23.75 | 163,225 | +0.39(+1.67%) |
Sep 01, 2016 | 22.51 | 23.47 | 22.51 | 23.36 | 299,193 | +0.63(+2.77%) |
Aug 31, 2016 | 22.64 | 22.83 | 22.36 | 22.73 | 138,650 | +0.01(+0.03%) |
Aug 30, 2016 | 23.20 | 23.37 | 22.71 | 22.72 | 110,905 | -0.41(-1.77%) |
Aug 29, 2016 | 22.88 | 23.22 | 22.83 | 23.13 | 100,179 | +0.06(+0.27%) |
Aug 26, 2016 | 23.22 | 23.75 | 23.02 | 23.07 | 106,368 | -0.15(-0.65%) |
Aug 25, 2016 | 23.42 | 23.58 | 23.15 | 23.22 | 109,807 | -0.23(-0.97%) |
Aug 24, 2016 | 23.56 | 23.87 | 23.41 | 23.44 | 118,110 | -0.24(-1.01%) |
Aug 23, 2016 | 23.63 | 23.87 | 23.53 | 23.68 | 114,915 | +0.03(+0.11%) |
Aug 22, 2016 | 23.70 | 23.91 | 23.60 | 23.66 | 110,846 | -0.31(-1.31%) |
Aug 19, 2016 | 24.31 | 24.42 | 23.96 | 23.97 | 124,380 | -0.53(-2.18%) |
Aug 18, 2016 | 24.36 | 24.53 | 24.22 | 24.51 | 122,663 | +0.42(+1.74%) |
Aug 17, 2016 | 24.17 | 24.31 | 23.98 | 24.09 | 186,867 | -0.13(-0.52%) |
Aug 16, 2016 | 23.97 | 24.37 | 23.73 | 24.21 | 176,776 | +0.29(+1.23%) |
Aug 15, 2016 | 23.53 | 24.12 | 23.53 | 23.92 | 238,016 | +0.58(+2.49%) |
Aug 12, 2016 | 23.27 | 23.42 | 23.09 | 23.34 | 142,192 | +0.26(+1.14%) |
Aug 11, 2016 | 22.91 | 23.30 | 22.78 | 23.07 | 122,765 | +0.29(+1.29%) |
Aug 10, 2016 | 22.88 | 23.11 | 22.69 | 22.78 | 171,249 | +0.15(+0.66%) |
Aug 09, 2016 | 22.44 | 22.77 | 22.41 | 22.63 | 232,160 | +0.39(+1.74%) |
Aug 08, 2016 | 22.27 | 22.89 | 22.21 | 22.24 | 494,511 | +0.48(+2.18%) |
Aug 05, 2016 | 21.10 | 21.85 | 20.75 | 21.77 | 585,689 | +0.62(+2.93%) |
Aug 04, 2016 | 20.55 | 21.25 | 20.40 | 21.15 | 368,291 | +0.49(+2.39%) |
Aug 03, 2016 | 20.50 | 20.73 | 20.14 | 20.65 | 246,144 | +0.21(+1.04%) |
Aug 02, 2016 | 20.49 | 20.82 | 20.11 | 20.44 | 212,976 | +0.16(+0.80%) |
Aug 01, 2016 | 20.67 | 20.69 | 20.10 | 20.28 | 151,892 | -0.57(-2.73%) |
Jul 29, 2016 | 20.42 | 21.06 | 20.42 | 20.85 | 162,001 | +0.30(+1.46%) |
Jul 28, 2016 | 20.29 | 20.82 | 20.27 | 20.55 | 212,332 | +0.19(+0.92%) |
Jul 27, 2016 | 20.40 | 20.95 | 20.23 | 20.36 | 329,678 | +0.06(+0.31%) |
Jul 26, 2016 | 20.00 | 20.36 | 19.83 | 20.30 | 253,935 | +0.16(+0.78%) |
Jul 25, 2016 | 20.22 | 20.22 | 19.87 | 20.14 | 295,418 | -0.36(-1.77%) |
Jul 22, 2016 | 20.39 | 20.66 | 20.12 | 20.50 | 136,228 | +0.14(+0.68%) |
Jul 21, 2016 | 20.49 | 20.74 | 20.27 | 20.37 | 199,661 | -0.19(-0.91%) |
Jul 20, 2016 | 20.08 | 20.82 | 19.87 | 20.55 | 149,915 | +0.33(+1.62%) |
Jul 19, 2016 | 20.27 | 20.39 | 20.06 | 20.23 | 192,063 | -0.07(-0.37%) |
Jul 18, 2016 | 20.16 | 20.32 | 20.00 | 20.30 | 79,627 | -0.05(-0.24%) |
Jul 15, 2016 | 20.58 | 20.63 | 20.29 | 20.35 | 138,319 | -0.11(-0.55%) |
Jul 14, 2016 | 20.13 | 20.57 | 19.98 | 20.46 | 146,213 | +0.59(+2.97%) |
Jul 13, 2016 | 19.88 | 20.04 | 19.58 | 19.87 | 175,519 | -0.15(-0.75%) |
Jul 12, 2016 | 19.75 | 20.07 | 19.58 | 20.02 | 124,903 | +0.71(+3.67%) |
Jul 11, 2016 | 19.62 | 19.63 | 19.31 | 19.31 | 97,191 | -0.16(-0.80%) |
Jul 08, 2016 | 19.59 | 19.62 | 19.44 | 19.47 | 93,135 | +0.03(+0.16%) |
Jul 07, 2016 | 20.13 | 20.13 | 19.32 | 19.44 | 117,660 | -0.41(-2.07%) |
Jul 06, 2016 | 19.14 | 19.88 | 19.06 | 19.85 | 125,357 | +0.57(+2.93%) |
Jul 05, 2016 | 19.50 | 19.50 | 19.12 | 19.28 | 105,670 | -0.58(-2.91%) |
Jul 01, 2016 | 19.81 | 19.86 | 19.86 | 19.86 | 36,200 | +0.08(+0.41%) |
Jun 30, 2016 | 19.81 | 19.81 | 19.13 | 19.78 | 142,612 | -0.05(-0.25%) |
Jun 29, 2016 | 19.55 | 20.03 | 19.43 | 19.83 | 216,029 | +0.75(+3.94%) |
Jun 28, 2016 | 19.38 | 19.51 | 18.96 | 19.08 | 126,759 | +0.24(+1.25%) |
Jun 27, 2016 | 19.21 | 19.37 | 18.65 | 18.84 | 155,742 | -0.60(-3.10%) |
Jun 24, 2016 | 19.61 | 20.26 | 19.30 | 19.44 | 234,321 | -1.35(-6.49%) |
Jun 23, 2016 | 20.64 | 20.83 | 20.37 | 20.79 | 106,056 | +0.56(+2.77%) |
Jun 22, 2016 | 21.11 | 21.11 | 20.06 | 20.23 | 165,611 | -0.63(-3.01%) |
Jun 21, 2016 | 20.50 | 21.22 | 20.29 | 20.86 | 150,434 | +0.23(+1.11%) |
Jun 20, 2016 | 21.02 | 21.02 | 20.60 | 20.63 | 129,791 | +0.36(+1.79%) |
Jun 17, 2016 | 20.18 | 20.63 | 20.18 | 20.27 | 162,878 | +0.33(+1.67%) |
Jun 16, 2016 | 19.92 | 20.19 | 19.35 | 19.93 | 144,278 | -0.32(-1.59%) |
Jun 15, 2016 | 20.50 | 20.80 | 20.14 | 20.25 | 117,430 | -0.26(-1.26%) |
Jun 14, 2016 | 20.64 | 21.00 | 20.40 | 20.51 | 84,398 | -0.25(-1.19%) |
Jun 13, 2016 | 20.52 | 21.06 | 20.33 | 20.76 | 145,907 | +0.02(+0.09%) |
Jun 10, 2016 | 21.43 | 21.53 | 20.60 | 20.74 | 204,316 | -0.88(-4.06%) |
Jun 09, 2016 | 21.93 | 22.13 | 21.58 | 21.62 | 168,352 | -0.57(-2.59%) |
Jun 08, 2016 | 22.65 | 23.05 | 22.12 | 22.19 | 120,821 | -0.06(-0.25%) |
Jun 07, 2016 | 21.59 | 22.52 | 21.41 | 22.25 | 146,652 | +0.83(+3.89%) |
Jun 06, 2016 | 21.17 | 21.50 | 21.11 | 21.41 | 140,153 | +0.60(+2.88%) |
Jun 03, 2016 | 20.67 | 21.14 | 20.65 | 20.82 | 113,825 | +0.34(+1.66%) |
Jun 02, 2016 | 20.12 | 20.55 | 20.03 | 20.48 | 137,563 | +0.04(+0.18%) |
Jun 01, 2016 | 20.30 | 20.52 | 19.94 | 20.44 | 158,855 | +0.01(+0.06%) |
May 31, 2016 | 20.31 | 20.99 | 20.23 | 20.43 | 169,983 | +0.02(+0.12%) |
May 27, 2016 | 20.45 | 20.40 | 20.40 | 20.40 | 148,022 | -0.27(-1.31%) |
May 26, 2016 | 21.12 | 21.44 | 20.51 | 20.67 | 159,739 | -0.21(-1.01%) |
May 25, 2016 | 20.22 | 20.94 | 20.22 | 20.88 | 162,434 | +0.93(+4.64%) |
May 24, 2016 | 20.20 | 20.28 | 19.86 | 19.96 | 117,569 | -0.14(-0.71%) |
May 23, 2016 | 19.83 | 20.25 | 19.72 | 20.10 | 47,483 | -0.01(-0.06%) |
May 20, 2016 | 20.08 | 20.32 | 19.94 | 20.11 | 93,157 | +0.02(+0.08%) |
May 19, 2016 | 19.85 | 20.30 | 19.38 | 20.10 | 160,752 | -0.08(-0.40%) |
May 18, 2016 | 20.67 | 20.80 | 20.07 | 20.18 | 214,833 | -0.66(-3.18%) |
May 17, 2016 | 20.50 | 21.22 | 20.33 | 20.84 | 236,964 | +0.36(+1.74%) |
May 16, 2016 | 20.11 | 20.60 | 20.06 | 20.48 | 157,030 | +0.71(+3.60%) |
May 13, 2016 | 20.00 | 20.22 | 19.67 | 19.77 | 158,075 | -0.43(-2.13%) |
May 12, 2016 | 20.43 | 20.53 | 19.84 | 20.20 | 177,755 | +0.16(+0.80%) |
May 11, 2016 | 19.65 | 20.26 | 19.16 | 20.04 | 144,889 | +0.35(+1.78%) |
May 10, 2016 | 19.51 | 19.90 | 19.49 | 19.69 | 192,781 | +0.28(+1.42%) |
May 09, 2016 | 19.99 | 20.07 | 19.16 | 19.41 | 362,673 | -0.84(-4.15%) |
May 06, 2016 | 19.87 | 20.69 | 19.70 | 20.26 | 558,726 | -0.09(-0.45%) |
May 05, 2016 | 20.48 | 20.74 | 20.07 | 20.35 | 332,144 | +0.55(+2.76%) |
May 04, 2016 | 19.83 | 20.45 | 19.35 | 19.80 | 434,129 | +0.01(+0.03%) |
May 03, 2016 | 20.01 | 20.01 | 19.32 | 19.80 | 496,131 | -0.67(-3.30%) |