Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.16 | 28.16 | 27.65 | 27.65 | 93,211 | -0.54(-1.92%) |
Apr 27, 2017 | 28.45 | 28.45 | 27.97 | 28.19 | 109,992 | -0.20(-0.70%) |
Apr 26, 2017 | 28.39 | 28.78 | 28.35 | 28.39 | 206,519 | -0.04(-0.15%) |
Apr 25, 2017 | 28.44 | 28.61 | 28.34 | 28.43 | 214,286 | +0.40(+1.42%) |
Apr 24, 2017 | 28.19 | 28.23 | 27.90 | 28.03 | 245,865 | +0.74(+2.70%) |
Apr 21, 2017 | 27.59 | 27.70 | 27.27 | 27.29 | 188,681 | -0.38(-1.37%) |
Apr 20, 2017 | 27.34 | 27.74 | 27.13 | 27.67 | 274,890 | +0.64(+2.38%) |
Apr 19, 2017 | 27.40 | 27.51 | 26.94 | 27.03 | 143,455 | -0.08(-0.31%) |
Apr 18, 2017 | 27.09 | 27.31 | 26.84 | 27.11 | 205,336 | -0.26(-0.94%) |
Apr 17, 2017 | 26.71 | 27.41 | 26.63 | 27.37 | 210,619 | +0.76(+2.86%) |
Apr 13, 2017 | 26.96 | 27.33 | 26.61 | 26.61 | 421,374 | -0.52(-1.92%) |
Apr 12, 2017 | 27.46 | 27.56 | 27.07 | 27.13 | 239,797 | -0.38(-1.39%) |
Apr 11, 2017 | 27.38 | 27.51 | 27.02 | 27.51 | 272,064 | -0.02(-0.06%) |
Apr 10, 2017 | 27.54 | 27.77 | 27.33 | 27.53 | 94,482 | -0.01(-0.02%) |
Apr 07, 2017 | 27.33 | 27.82 | 27.32 | 27.53 | 162,120 | -0.13(-0.47%) |
Apr 06, 2017 | 27.37 | 27.82 | 27.10 | 27.66 | 128,200 | +0.30(+1.08%) |
Apr 05, 2017 | 28.01 | 28.32 | 27.34 | 27.37 | 377,206 | -0.30(-1.09%) |
Apr 04, 2017 | 27.56 | 27.80 | 27.52 | 27.67 | 155,836 | -0.07(-0.25%) |
Apr 03, 2017 | 27.88 | 28.00 | 27.24 | 27.74 | 238,900 | -0.11(-0.41%) |
Mar 31, 2017 | 28.00 | 28.15 | 27.85 | 27.85 | 161,059 | -0.26(-0.92%) |
Mar 30, 2017 | 27.65 | 28.18 | 27.52 | 28.11 | 233,317 | +0.59(+2.13%) |
Mar 29, 2017 | 27.63 | 27.69 | 27.39 | 27.52 | 319,687 | -0.16(-0.57%) |
Mar 28, 2017 | 26.96 | 27.82 | 26.94 | 27.68 | 289,709 | +0.60(+2.22%) |
Mar 27, 2017 | 26.76 | 27.13 | 26.37 | 27.08 | 316,121 | -0.30(-1.10%) |
Mar 24, 2017 | 27.53 | 27.69 | 27.08 | 27.38 | 351,670 | -0.04(-0.14%) |
Mar 23, 2017 | 27.16 | 27.91 | 27.10 | 27.42 | 376,121 | +0.19(+0.72%) |
Mar 22, 2017 | 27.02 | 27.35 | 26.74 | 27.22 | 498,731 | -0.05(-0.19%) |
Mar 21, 2017 | 28.81 | 28.81 | 27.19 | 27.27 | 887,909 | -1.33(-4.65%) |
Mar 20, 2017 | 28.84 | 28.97 | 28.58 | 28.60 | 254,890 | -0.37(-1.28%) |
Mar 17, 2017 | 29.52 | 29.52 | 28.95 | 28.97 | 174,807 | -0.41(-1.40%) |
Mar 16, 2017 | 29.36 | 29.64 | 29.28 | 29.39 | 411,529 | +0.18(+0.61%) |
Mar 15, 2017 | 29.15 | 29.37 | 29.11 | 29.21 | 405,351 | +0.17(+0.58%) |
Mar 14, 2017 | 28.93 | 29.06 | 28.73 | 29.04 | 281,898 | -0.10(-0.33%) |
Mar 13, 2017 | 29.17 | 29.22 | 28.97 | 29.14 | 155,650 | +0.09(+0.31%) |
Mar 10, 2017 | 29.38 | 29.38 | 28.75 | 29.05 | 215,863 | -0.02(-0.08%) |
Mar 09, 2017 | 29.26 | 29.50 | 28.88 | 29.07 | 191,059 | -0.01(-0.05%) |
Mar 08, 2017 | 29.72 | 29.81 | 29.08 | 29.09 | 328,893 | -0.21(-0.73%) |
Mar 07, 2017 | 29.51 | 29.52 | 29.24 | 29.30 | 174,053 | -0.21(-0.71%) |
Mar 06, 2017 | 29.63 | 29.63 | 29.29 | 29.51 | 335,664 | -0.35(-1.18%) |
Mar 03, 2017 | 29.76 | 29.93 | 29.61 | 29.86 | 240,238 | +0.16(+0.54%) |
Mar 02, 2017 | 30.64 | 30.81 | 29.70 | 29.70 | 420,259 | -0.74(-2.45%) |
Mar 01, 2017 | 30.09 | 30.62 | 29.89 | 30.45 | 635,920 | +1.17(+4.00%) |
Feb 28, 2017 | 29.26 | 29.38 | 29.07 | 29.28 | 332,948 | -0.15(-0.53%) |
Feb 27, 2017 | 29.17 | 29.50 | 29.17 | 29.43 | 184,148 | +0.25(+0.87%) |
Feb 24, 2017 | 29.15 | 29.19 | 28.94 | 29.18 | 243,429 | -0.28(-0.95%) |
Feb 23, 2017 | 29.39 | 29.46 | 29.09 | 29.46 | 161,192 | +0.15(+0.52%) |
Feb 22, 2017 | 28.93 | 29.38 | 28.93 | 29.30 | 166,877 | -0.01(-0.03%) |
Feb 21, 2017 | 29.10 | 29.37 | 29.05 | 29.31 | 226,493 | +0.36(+1.26%) |
Feb 17, 2017 | 28.95 | 28.95 | 28.95 | 0 | -0.03(-0.10%) | |
Feb 16, 2017 | 28.95 | 29.04 | 28.67 | 28.98 | 235,649 | +0.00(+0.00%) |
Feb 15, 2017 | 28.95 | 29.04 | 28.50 | 28.98 | 486,478 | +0.30(+1.05%) |
Feb 14, 2017 | 28.18 | 28.71 | 28.10 | 28.68 | 296,543 | +0.44(+1.55%) |
Feb 13, 2017 | 27.93 | 28.43 | 27.93 | 28.24 | 367,851 | +0.52(+1.88%) |
Feb 10, 2017 | 27.76 | 27.84 | 27.54 | 27.72 | 408,519 | +0.21(+0.77%) |
Feb 09, 2017 | 27.09 | 27.55 | 27.05 | 27.51 | 196,371 | +0.57(+2.12%) |
Feb 08, 2017 | 26.97 | 27.05 | 26.76 | 26.94 | 152,064 | -0.21(-0.77%) |
Feb 07, 2017 | 27.51 | 27.51 | 27.11 | 27.14 | 144,545 | -0.14(-0.50%) |
Feb 06, 2017 | 27.22 | 27.55 | 27.22 | 27.28 | 349,255 | -0.16(-0.59%) |
Feb 03, 2017 | 27.20 | 27.51 | 26.95 | 27.45 | 377,087 | +0.92(+3.48%) |
Feb 02, 2017 | 26.46 | 26.68 | 26.23 | 26.52 | 221,974 | -0.03(-0.12%) |
Feb 01, 2017 | 27.16 | 27.18 | 26.49 | 26.55 | 289,074 | -0.11(-0.43%) |
Jan 31, 2017 | 26.61 | 26.93 | 26.48 | 26.67 | 136,171 | -0.19(-0.70%) |
Jan 30, 2017 | 26.89 | 27.02 | 26.53 | 26.86 | 234,409 | -0.35(-1.29%) |
Jan 27, 2017 | 27.53 | 27.53 | 27.16 | 27.21 | 111,860 | -0.30(-1.07%) |
Jan 26, 2017 | 27.54 | 27.63 | 27.37 | 27.51 | 381,263 | +0.09(+0.33%) |
Jan 25, 2017 | 27.20 | 27.45 | 27.07 | 27.41 | 507,584 | +0.58(+2.16%) |
Jan 24, 2017 | 26.54 | 26.97 | 26.40 | 26.84 | 320,467 | +0.47(+1.78%) |
Jan 23, 2017 | 26.29 | 26.54 | 26.17 | 26.37 | 212,109 | -0.07(-0.28%) |
Jan 20, 2017 | 26.34 | 26.56 | 26.31 | 26.44 | 108,427 | +0.25(+0.96%) |
Jan 19, 2017 | 26.57 | 26.59 | 26.05 | 26.19 | 171,039 | -0.35(-1.31%) |
Jan 18, 2017 | 26.48 | 26.54 | 26.02 | 26.53 | 119,403 | +0.31(+1.19%) |
Jan 17, 2017 | 26.61 | 26.76 | 26.13 | 26.22 | 356,267 | -0.80(-2.95%) |
Jan 13, 2017 | 27.02 | 27.02 | 27.02 | 0 | +0.20(+0.75%) | |
Jan 12, 2017 | 26.83 | 26.90 | 26.36 | 26.82 | 243,988 | -0.26(-0.96%) |
Jan 11, 2017 | 26.90 | 27.08 | 26.70 | 27.08 | 195,058 | +0.16(+0.60%) |
Jan 10, 2017 | 26.92 | 27.20 | 26.75 | 26.92 | 156,872 | +0.05(+0.20%) |
Jan 09, 2017 | 27.06 | 27.16 | 26.86 | 26.86 | 162,383 | -0.44(-1.62%) |
Jan 06, 2017 | 27.32 | 27.46 | 27.08 | 27.30 | 176,246 | +0.18(+0.65%) |
Jan 05, 2017 | 27.34 | 27.35 | 26.71 | 27.13 | 228,731 | -0.34(-1.22%) |
Jan 04, 2017 | 27.01 | 27.50 | 26.92 | 27.46 | 469,881 | +0.59(+2.21%) |
Jan 03, 2017 | 26.99 | 27.13 | 26.48 | 26.87 | 698,180 | +0.40(+1.53%) |
Dec 30, 2016 | 26.47 | 26.47 | 26.47 | 0 | +0.21(+0.78%) | |
Dec 29, 2016 | 26.44 | 26.53 | 26.09 | 26.26 | 213,066 | -0.16(-0.61%) |
Dec 28, 2016 | 26.99 | 26.99 | 26.36 | 26.42 | 101,129 | -0.47(-1.75%) |
Dec 27, 2016 | 27.14 | 27.14 | 26.84 | 26.89 | 126,233 | +0.09(+0.35%) |
Dec 23, 2016 | 26.80 | 26.80 | 26.80 | 0 | +0.08(+0.30%) | |
Dec 22, 2016 | 26.74 | 26.88 | 26.50 | 26.72 | 238,348 | -0.14(-0.52%) |
Dec 21, 2016 | 27.00 | 27.00 | 26.85 | 26.86 | 93,740 | -0.21(-0.76%) |
Dec 20, 2016 | 26.89 | 27.08 | 26.80 | 27.06 | 197,808 | +0.45(+1.69%) |
Dec 19, 2016 | 26.51 | 26.62 | 26.26 | 26.61 | 224,615 | +0.18(+0.69%) |
Dec 16, 2016 | 26.85 | 26.85 | 26.38 | 26.43 | 236,929 | -0.23(-0.85%) |
Dec 15, 2016 | 26.65 | 27.05 | 26.40 | 26.65 | 348,088 | +0.31(+1.18%) |
Dec 14, 2016 | 26.45 | 27.05 | 26.19 | 26.34 | 342,651 | -0.44(-1.65%) |
Dec 13, 2016 | 26.75 | 27.01 | 26.45 | 26.78 | 646,326 | +0.10(+0.38%) |
Dec 12, 2016 | 26.85 | 27.09 | 26.53 | 26.68 | 385,248 | -0.34(-1.25%) |
Dec 09, 2016 | 26.99 | 27.04 | 26.75 | 27.02 | 325,128 | +0.03(+0.10%) |
Dec 08, 2016 | 26.73 | 27.22 | 26.52 | 26.99 | 350,663 | +0.49(+1.83%) |
Dec 07, 2016 | 25.69 | 26.55 | 25.68 | 26.51 | 416,931 | +0.84(+3.29%) |
Dec 06, 2016 | 25.48 | 25.69 | 25.24 | 25.66 | 186,051 | +0.38(+1.49%) |
Dec 05, 2016 | 25.10 | 25.31 | 24.89 | 25.28 | 177,472 | +0.58(+2.36%) |
Dec 02, 2016 | 24.81 | 24.90 | 24.59 | 24.70 | 212,799 | -0.21(-0.86%) |
Dec 01, 2016 | 24.83 | 25.11 | 24.61 | 24.92 | 186,668 | +0.35(+1.43%) |
Nov 30, 2016 | 24.74 | 24.77 | 24.48 | 24.57 | 332,709 | +0.23(+0.94%) |
Nov 29, 2016 | 24.26 | 24.48 | 24.20 | 24.34 | 306,095 | +0.18(+0.76%) |
Nov 28, 2016 | 24.27 | 24.57 | 24.10 | 24.15 | 220,906 | -0.48(-1.95%) |
Nov 25, 2016 | 24.55 | 24.63 | 24.52 | 24.63 | 101,034 | +0.15(+0.63%) |
Nov 23, 2016 | 24.48 | 24.48 | 24.48 | 0 | +0.11(+0.46%) | |
Nov 22, 2016 | 24.35 | 24.39 | 24.09 | 24.37 | 211,338 | +0.19(+0.78%) |
Nov 21, 2016 | 24.18 | 24.30 | 24.02 | 24.18 | 173,317 | +0.13(+0.53%) |
Nov 18, 2016 | 24.13 | 24.20 | 23.89 | 24.05 | 272,235 | +0.09(+0.37%) |
Nov 17, 2016 | 23.69 | 24.08 | 23.61 | 23.96 | 188,532 | +0.37(+1.55%) |
Nov 16, 2016 | 23.56 | 23.70 | 23.48 | 23.60 | 308,484 | -0.41(-1.72%) |
Nov 15, 2016 | 23.83 | 24.02 | 23.51 | 24.01 | 316,314 | -0.01(-0.04%) |
Nov 14, 2016 | 23.41 | 24.12 | 23.35 | 24.02 | 508,391 | +0.84(+3.63%) |
Nov 11, 2016 | 22.69 | 23.25 | 22.69 | 23.18 | 603,659 | +0.21(+0.91%) |
Nov 10, 2016 | 22.45 | 23.18 | 22.38 | 22.97 | 867,722 | +0.93(+4.21%) |
Nov 09, 2016 | 21.38 | 22.24 | 21.05 | 22.04 | 736,864 | +1.03(+4.89%) |
Nov 08, 2016 | 20.77 | 21.15 | 20.70 | 21.01 | 192,368 | +0.09(+0.44%) |
Nov 07, 2016 | 20.59 | 20.94 | 20.59 | 20.92 | 437,107 | +0.93(+4.64%) |
Nov 04, 2016 | 19.98 | 20.26 | 19.88 | 20.00 | 102,036 | -0.07(-0.37%) |
Nov 03, 2016 | 20.16 | 20.36 | 20.01 | 20.07 | 179,612 | -0.01(-0.06%) |
Nov 02, 2016 | 20.34 | 20.36 | 20.02 | 20.08 | 158,256 | -0.39(-1.88%) |
Nov 01, 2016 | 20.91 | 20.91 | 20.23 | 20.47 | 262,598 | -0.35(-1.66%) |
Oct 31, 2016 | 20.89 | 20.91 | 20.77 | 20.81 | 73,757 | +0.10(+0.50%) |
Oct 28, 2016 | 20.78 | 20.96 | 20.51 | 20.71 | 148,237 | -0.06(-0.27%) |
Oct 27, 2016 | 21.10 | 21.10 | 20.75 | 20.77 | 65,507 | -0.16(-0.75%) |
Oct 26, 2016 | 20.72 | 20.98 | 20.70 | 20.92 | 73,624 | +0.02(+0.10%) |
Oct 25, 2016 | 20.98 | 20.99 | 20.82 | 20.90 | 61,615 | -0.12(-0.56%) |
Oct 24, 2016 | 20.98 | 21.21 | 20.98 | 21.02 | 70,443 | +0.16(+0.78%) |
Oct 21, 2016 | 20.56 | 20.88 | 20.56 | 20.86 | 38,518 | -0.05(-0.22%) |
Oct 20, 2016 | 20.92 | 21.12 | 20.75 | 20.90 | 191,933 | -0.05(-0.22%) |
Oct 19, 2016 | 20.71 | 21.00 | 20.70 | 20.95 | 119,552 | +0.32(+1.55%) |
Oct 18, 2016 | 20.76 | 20.76 | 20.59 | 20.63 | 194,526 | +0.26(+1.28%) |
Oct 17, 2016 | 20.53 | 20.59 | 20.32 | 20.37 | 65,633 | -0.12(-0.57%) |
Oct 14, 2016 | 20.81 | 20.83 | 20.44 | 20.49 | 111,057 | +0.11(+0.55%) |
Oct 13, 2016 | 20.28 | 20.42 | 20.02 | 20.38 | 164,478 | -0.28(-1.34%) |
Oct 12, 2016 | 20.45 | 20.73 | 20.45 | 20.65 | 39,499 | +0.17(+0.81%) |
Oct 11, 2016 | 20.77 | 20.84 | 20.31 | 20.49 | 121,360 | -0.42(-2.01%) |
Oct 10, 2016 | 20.96 | 21.01 | 20.87 | 20.91 | 41,745 | +0.21(+1.01%) |
Oct 07, 2016 | 20.64 | 20.84 | 20.55 | 20.70 | 46,071 | -0.01(-0.06%) |
Oct 06, 2016 | 20.55 | 20.72 | 20.47 | 20.71 | 54,405 | +0.03(+0.14%) |
Oct 05, 2016 | 20.50 | 20.75 | 20.50 | 20.68 | 49,721 | +0.26(+1.26%) |
Oct 04, 2016 | 20.51 | 20.61 | 20.33 | 20.42 | 59,121 | -0.01(-0.07%) |
Oct 03, 2016 | 20.65 | 20.65 | 20.37 | 20.44 | 103,896 | -0.31(-1.47%) |
Sep 30, 2016 | 20.59 | 20.91 | 20.47 | 20.74 | 264,802 | +0.34(+1.65%) |
Sep 29, 2016 | 20.79 | 21.00 | 20.24 | 20.41 | 129,025 | -0.51(-2.43%) |
Sep 28, 2016 | 20.83 | 20.91 | 20.59 | 20.91 | 102,190 | +0.22(+1.05%) |
Sep 27, 2016 | 20.40 | 20.75 | 20.37 | 20.70 | 37,555 | +0.15(+0.71%) |
Sep 26, 2016 | 20.75 | 20.83 | 20.50 | 20.55 | 141,245 | -0.46(-2.20%) |
Sep 23, 2016 | 21.10 | 21.16 | 20.99 | 21.01 | 67,634 | -0.19(-0.89%) |
Sep 22, 2016 | 21.04 | 21.29 | 21.04 | 21.20 | 93,814 | +0.29(+1.41%) |
Sep 21, 2016 | 20.73 | 20.94 | 20.51 | 20.91 | 72,191 | +0.35(+1.69%) |
Sep 20, 2016 | 20.76 | 20.87 | 20.56 | 20.56 | 81,069 | -0.00(-0.01%) |
Sep 19, 2016 | 20.59 | 20.74 | 20.42 | 20.56 | 87,051 | +0.25(+1.23%) |
Sep 16, 2016 | 20.51 | 20.51 | 20.17 | 20.31 | 78,188 | -0.31(-1.51%) |
Sep 15, 2016 | 20.23 | 20.72 | 20.07 | 20.62 | 133,342 | +0.28(+1.37%) |
Sep 14, 2016 | 20.48 | 20.72 | 20.29 | 20.34 | 155,558 | -0.14(-0.67%) |
Sep 13, 2016 | 20.88 | 20.88 | 20.37 | 20.48 | 168,574 | -0.77(-3.61%) |
Sep 12, 2016 | 20.55 | 21.33 | 20.40 | 21.25 | 254,003 | +0.48(+2.29%) |
Sep 09, 2016 | 21.38 | 21.43 | 20.77 | 20.77 | 284,755 | -0.88(-4.05%) |
Sep 08, 2016 | 21.63 | 21.76 | 21.57 | 21.65 | 94,257 | -0.05(-0.25%) |
Sep 07, 2016 | 21.50 | 21.72 | 21.48 | 21.70 | 96,560 | +0.08(+0.36%) |
Sep 06, 2016 | 21.75 | 21.75 | 21.37 | 21.63 | 100,509 | -0.08(-0.35%) |
Sep 02, 2016 | 21.49 | 21.70 | 21.70 | 21.70 | 156,200 | +0.25(+1.18%) |
Sep 01, 2016 | 21.64 | 21.67 | 21.17 | 21.45 | 159,075 | -0.16(-0.73%) |
Aug 31, 2016 | 21.56 | 21.61 | 21.30 | 21.61 | 110,018 | +0.05(+0.21%) |
Aug 30, 2016 | 21.32 | 21.57 | 21.28 | 21.56 | 139,345 | +0.31(+1.45%) |
Aug 29, 2016 | 21.02 | 21.38 | 21.00 | 21.25 | 206,188 | +0.36(+1.72%) |
Aug 26, 2016 | 20.95 | 21.15 | 20.67 | 20.89 | 143,753 | +0.02(+0.11%) |
Aug 25, 2016 | 20.67 | 20.94 | 20.67 | 20.87 | 50,454 | +0.11(+0.55%) |
Aug 24, 2016 | 20.83 | 20.88 | 20.73 | 20.76 | 42,641 | -0.07(-0.33%) |
Aug 23, 2016 | 20.88 | 21.02 | 20.83 | 20.83 | 92,383 | +0.06(+0.29%) |
Aug 22, 2016 | 20.64 | 20.79 | 20.60 | 20.77 | 50,437 | +0.05(+0.26%) |
Aug 19, 2016 | 20.60 | 20.75 | 20.51 | 20.71 | 92,516 | -0.05(-0.23%) |
Aug 18, 2016 | 20.81 | 20.83 | 20.67 | 20.76 | 56,530 | -0.03(-0.16%) |
Aug 17, 2016 | 20.63 | 20.81 | 20.57 | 20.79 | 163,270 | +0.14(+0.66%) |
Aug 16, 2016 | 20.74 | 20.75 | 20.61 | 20.66 | 75,120 | -0.17(-0.79%) |
Aug 15, 2016 | 20.66 | 20.86 | 20.66 | 20.82 | 93,095 | +0.25(+1.19%) |
Aug 12, 2016 | 20.42 | 20.61 | 20.42 | 20.58 | 71,912 | -0.06(-0.29%) |
Aug 11, 2016 | 20.69 | 20.72 | 20.52 | 20.64 | 91,726 | +0.03(+0.12%) |
Aug 10, 2016 | 20.92 | 20.92 | 20.57 | 20.61 | 49,836 | -0.28(-1.32%) |
Aug 09, 2016 | 20.87 | 20.94 | 20.81 | 20.89 | 73,337 | +0.06(+0.27%) |
Aug 08, 2016 | 20.87 | 20.95 | 20.79 | 20.83 | 209,291 | +0.03(+0.15%) |
Aug 05, 2016 | 20.42 | 20.80 | 20.38 | 20.80 | 231,194 | +0.68(+3.40%) |
Aug 04, 2016 | 20.22 | 20.23 | 20.04 | 20.12 | 44,118 | -0.07(-0.35%) |
Aug 03, 2016 | 19.78 | 20.20 | 19.78 | 20.19 | 182,962 | +0.33(+1.68%) |
Aug 02, 2016 | 20.10 | 20.19 | 19.76 | 19.85 | 236,645 | -0.34(-1.66%) |
Aug 01, 2016 | 20.34 | 20.46 | 20.13 | 20.19 | 171,589 | -0.09(-0.44%) |
Jul 29, 2016 | 20.24 | 20.45 | 20.23 | 20.28 | 81,775 | -0.05(-0.27%) |
Jul 28, 2016 | 20.00 | 20.40 | 20.00 | 20.33 | 519,302 | +0.15(+0.75%) |
Jul 27, 2016 | 20.20 | 20.29 | 20.08 | 20.18 | 152,157 | -0.04(-0.20%) |
Jul 26, 2016 | 20.16 | 20.28 | 20.08 | 20.22 | 112,787 | +0.05(+0.23%) |
Jul 25, 2016 | 20.24 | 20.30 | 20.10 | 20.18 | 79,806 | -0.11(-0.56%) |
Jul 22, 2016 | 20.07 | 20.33 | 20.05 | 20.29 | 241,605 | +0.28(+1.39%) |
Jul 21, 2016 | 20.12 | 20.19 | 19.97 | 20.01 | 87,707 | -0.17(-0.83%) |
Jul 20, 2016 | 20.20 | 20.22 | 20.02 | 20.18 | 286,861 | +0.07(+0.34%) |
Jul 19, 2016 | 19.91 | 20.11 | 19.86 | 20.11 | 233,030 | +0.06(+0.31%) |
Jul 18, 2016 | 19.90 | 20.10 | 19.90 | 20.05 | 259,244 | +0.11(+0.54%) |
Jul 15, 2016 | 20.10 | 20.26 | 19.74 | 19.94 | 288,097 | -0.03(-0.17%) |
Jul 14, 2016 | 20.22 | 20.23 | 19.94 | 19.97 | 253,470 | +0.30(+1.51%) |
Jul 13, 2016 | 19.66 | 19.79 | 19.52 | 19.68 | 198,687 | +0.01(+0.07%) |
Jul 12, 2016 | 19.36 | 19.70 | 19.36 | 19.66 | 245,059 | +0.44(+2.31%) |
Jul 11, 2016 | 19.09 | 19.32 | 19.09 | 19.22 | 195,321 | +0.23(+1.19%) |
Jul 08, 2016 | 18.80 | 19.04 | 18.34 | 18.99 | 437,730 | +0.65(+3.56%) |
Jul 07, 2016 | 18.35 | 18.59 | 18.18 | 18.34 | 164,091 | +0.03(+0.16%) |
Jul 06, 2016 | 17.98 | 18.33 | 17.87 | 18.31 | 198,975 | +0.11(+0.58%) |
Jul 05, 2016 | 18.65 | 18.65 | 18.06 | 18.21 | 214,521 | -0.50(-2.65%) |
Jul 01, 2016 | 18.72 | 18.70 | 18.70 | 18.70 | 197,620 | -0.16(-0.86%) |
Jun 30, 2016 | 18.50 | 18.87 | 18.32 | 18.87 | 378,048 | +0.48(+2.63%) |
Jun 29, 2016 | 17.91 | 18.39 | 17.91 | 18.38 | 292,481 | +0.77(+4.35%) |
Jun 28, 2016 | 17.43 | 17.61 | 17.15 | 17.61 | 700,004 | +0.81(+4.81%) |
Jun 27, 2016 | 17.24 | 17.40 | 16.62 | 16.81 | 639,047 | -0.95(-5.37%) |
Jun 24, 2016 | 17.75 | 18.53 | 17.72 | 17.76 | 890,116 | -1.92(-9.77%) |
Jun 23, 2016 | 19.29 | 19.69 | 19.29 | 19.68 | 226,403 | +0.75(+3.99%) |
Jun 22, 2016 | 19.07 | 19.22 | 18.92 | 18.93 | 105,138 | -0.06(-0.31%) |
Jun 21, 2016 | 18.87 | 19.07 | 18.84 | 18.99 | 67,655 | +0.15(+0.82%) |
Jun 20, 2016 | 19.16 | 19.33 | 18.82 | 18.83 | 163,290 | +0.23(+1.25%) |
Jun 17, 2016 | 18.69 | 18.72 | 18.45 | 18.60 | 64,457 | -0.06(-0.32%) |
Jun 16, 2016 | 18.29 | 18.66 | 18.09 | 18.66 | 134,243 | +0.11(+0.60%) |
Jun 15, 2016 | 18.62 | 18.93 | 18.55 | 18.55 | 145,810 | +0.01(+0.03%) |
Jun 14, 2016 | 18.96 | 19.03 | 18.35 | 18.54 | 219,175 | -0.47(-2.48%) |
Jun 13, 2016 | 19.13 | 19.46 | 19.01 | 19.02 | 96,116 | -0.32(-1.68%) |
Jun 10, 2016 | 19.49 | 19.50 | 19.23 | 19.34 | 268,953 | -0.50(-2.52%) |
Jun 09, 2016 | 19.88 | 19.89 | 19.66 | 19.84 | 140,545 | -0.25(-1.25%) |
Jun 08, 2016 | 19.91 | 20.11 | 19.91 | 20.09 | 140,875 | +0.13(+0.63%) |
Jun 07, 2016 | 20.08 | 20.18 | 19.96 | 19.97 | 114,165 | -0.11(-0.57%) |
Jun 06, 2016 | 19.83 | 20.19 | 19.83 | 20.08 | 241,284 | +0.24(+1.19%) |
Jun 03, 2016 | 19.79 | 19.92 | 19.47 | 19.84 | 452,012 | -0.48(-2.37%) |
Jun 02, 2016 | 20.22 | 20.32 | 20.04 | 20.32 | 79,016 | +0.10(+0.48%) |
Jun 01, 2016 | 19.79 | 20.24 | 19.76 | 20.23 | 129,905 | +0.11(+0.54%) |
May 31, 2016 | 20.34 | 20.41 | 20.00 | 20.12 | 125,255 | -0.11(-0.52%) |
May 27, 2016 | 20.09 | 20.23 | 20.23 | 20.23 | 74,868 | +0.30(+1.48%) |
May 26, 2016 | 20.16 | 20.16 | 19.91 | 19.93 | 60,724 | -0.18(-0.92%) |
May 25, 2016 | 19.97 | 20.28 | 19.94 | 20.11 | 172,521 | +0.32(+1.61%) |
May 24, 2016 | 19.33 | 19.86 | 19.33 | 19.80 | 317,864 | +0.61(+3.19%) |
May 23, 2016 | 19.21 | 19.32 | 19.10 | 19.18 | 120,847 | -0.05(-0.28%) |
May 20, 2016 | 19.09 | 19.40 | 19.09 | 19.24 | 83,230 | +0.28(+1.46%) |
May 19, 2016 | 19.07 | 19.23 | 18.73 | 18.96 | 178,717 | -0.35(-1.83%) |
May 18, 2016 | 18.65 | 19.36 | 18.65 | 19.31 | 223,723 | +0.59(+3.18%) |
May 17, 2016 | 18.97 | 19.00 | 18.64 | 18.72 | 127,107 | -0.33(-1.75%) |
May 16, 2016 | 18.83 | 19.19 | 18.83 | 19.05 | 100,460 | +0.25(+1.32%) |
May 13, 2016 | 19.14 | 19.31 | 18.75 | 18.81 | 120,577 | -0.45(-2.32%) |
May 12, 2016 | 19.31 | 19.44 | 19.00 | 19.25 | 105,750 | +0.07(+0.37%) |
May 11, 2016 | 19.48 | 19.59 | 19.18 | 19.18 | 136,433 | -0.43(-2.20%) |
May 10, 2016 | 19.30 | 19.64 | 19.30 | 19.61 | 137,086 | +0.46(+2.42%) |
May 09, 2016 | 19.17 | 19.25 | 18.99 | 19.15 | 61,258 | -0.01(-0.04%) |
May 06, 2016 | 18.75 | 19.16 | 18.75 | 19.16 | 98,714 | +0.18(+0.96%) |
May 05, 2016 | 19.11 | 19.17 | 18.92 | 18.98 | 145,670 | -0.02(-0.12%) |
May 04, 2016 | 18.89 | 19.12 | 18.84 | 19.00 | 105,926 | -0.21(-1.10%) |
May 03, 2016 | 19.31 | 19.31 | 18.93 | 19.21 | 202,521 | -0.50(-2.53%) |