Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.37 | 22.42 | 22.37 | 22.39 | 2,989 | -0.03(-0.13%) |
May 30, 2017 | 22.52 | 22.52 | 22.42 | 22.42 | 2,065 | -0.15(-0.68%) |
May 26, 2017 | 22.57 | 22.64 | 22.56 | 22.57 | 29,295 | -0.16(-0.72%) |
May 25, 2017 | 22.73 | 22.76 | 22.71 | 22.74 | 5,717 | -0.03(-0.13%) |
May 24, 2017 | 22.75 | 22.80 | 22.74 | 22.77 | 10,224 | +0.02(+0.07%) |
May 23, 2017 | 22.61 | 22.76 | 22.61 | 22.75 | 3,838 | +0.07(+0.31%) |
May 22, 2017 | 22.61 | 22.68 | 22.61 | 22.68 | 11,144 | +0.08(+0.34%) |
May 19, 2017 | 22.47 | 22.69 | 22.47 | 22.60 | 6,752 | +0.35(+1.59%) |
May 18, 2017 | 22.09 | 22.25 | 22.03 | 22.25 | 27,266 | +0.01(+0.04%) |
May 17, 2017 | 22.66 | 22.66 | 22.23 | 22.24 | 116,140 | -0.80(-3.49%) |
May 16, 2017 | 23.21 | 23.22 | 22.99 | 23.04 | 29,391 | -0.34(-1.43%) |
May 15, 2017 | 23.30 | 23.38 | 23.30 | 23.38 | 42,857 | +0.08(+0.33%) |
May 12, 2017 | 23.34 | 23.35 | 23.29 | 23.30 | 6,134 | -0.10(-0.41%) |
May 11, 2017 | 23.47 | 23.49 | 23.39 | 23.40 | 9,717 | -0.12(-0.53%) |
May 10, 2017 | 23.47 | 23.53 | 23.47 | 23.52 | 6,485 | -0.13(-0.57%) |
May 09, 2017 | 23.67 | 23.72 | 23.60 | 23.66 | 4,173 | +0.11(+0.45%) |
May 08, 2017 | 23.46 | 23.55 | 23.46 | 23.55 | 103,949 | +0.16(+0.70%) |
May 05, 2017 | 23.29 | 23.40 | 23.29 | 23.39 | 2,873 | +0.16(+0.70%) |
May 04, 2017 | 23.26 | 23.28 | 23.13 | 23.23 | 26,761 | -0.02(-0.08%) |
May 03, 2017 | 23.05 | 23.24 | 23.05 | 23.24 | 6,519 | +0.20(+0.87%) |
May 02, 2017 | 23.03 | 23.10 | 23.01 | 23.04 | 8,205 | +0.21(+0.92%) |
May 01, 2017 | 22.73 | 22.83 | 22.73 | 22.83 | 4,825 | +0.12(+0.55%) |
Apr 28, 2017 | 22.85 | 22.85 | 22.71 | 22.71 | 9,121 | -0.38(-1.66%) |
Apr 27, 2017 | 23.15 | 23.15 | 23.03 | 23.09 | 4,078 | +0.12(+0.50%) |
Apr 26, 2017 | 23.00 | 23.16 | 22.98 | 22.98 | 43,229 | +0.05(+0.21%) |
Apr 25, 2017 | 22.86 | 22.96 | 22.86 | 22.93 | 28,484 | +0.58(+2.62%) |
Apr 24, 2017 | 22.43 | 22.43 | 22.29 | 22.34 | 8,986 | +0.31(+1.39%) |
Apr 21, 2017 | 22.04 | 22.07 | 22.01 | 22.04 | 6,053 | +0.07(+0.31%) |
Apr 20, 2017 | 21.81 | 22.03 | 21.81 | 21.97 | 56,881 | +0.44(+2.05%) |
Apr 19, 2017 | 21.63 | 21.70 | 21.51 | 21.53 | 75,208 | +0.14(+0.67%) |
Apr 18, 2017 | 21.48 | 21.48 | 21.39 | 21.39 | 4,335 | -0.19(-0.89%) |
Apr 17, 2017 | 21.38 | 21.58 | 21.38 | 21.58 | 8,648 | +0.28(+1.30%) |
Apr 13, 2017 | 21.47 | 21.47 | 21.30 | 21.30 | 6,266 | -0.27(-1.24%) |
Apr 12, 2017 | 21.63 | 21.68 | 21.57 | 21.57 | 7,059 | -0.23(-1.05%) |
Apr 11, 2017 | 21.86 | 21.95 | 21.68 | 21.80 | 51,694 | -0.12(-0.52%) |
Apr 10, 2017 | 22.02 | 22.02 | 21.88 | 21.91 | 17,925 | -0.02(-0.09%) |
Apr 07, 2017 | 21.91 | 21.98 | 21.80 | 21.93 | 18,437 | +0.17(+0.79%) |
Apr 06, 2017 | 21.74 | 21.82 | 21.71 | 21.76 | 5,717 | -0.13(-0.61%) |
Apr 05, 2017 | 22.09 | 22.15 | 21.85 | 21.89 | 105,037 | -0.35(-1.59%) |
Apr 04, 2017 | 22.09 | 22.28 | 22.09 | 22.25 | 18,620 | -0.21(-0.94%) |
Apr 03, 2017 | 22.58 | 22.58 | 22.31 | 22.46 | 11,150 | -0.13(-0.59%) |
Mar 31, 2017 | 22.62 | 22.63 | 22.57 | 22.59 | 5,397 | -0.42(-1.83%) |
Mar 30, 2017 | 22.84 | 23.01 | 22.80 | 23.01 | 32,251 | +0.15(+0.67%) |
Mar 29, 2017 | 22.85 | 22.90 | 22.78 | 22.86 | 6,800 | -0.32(-1.36%) |
Mar 28, 2017 | 22.83 | 23.18 | 22.78 | 23.18 | 28,393 | +0.42(+1.85%) |
Mar 27, 2017 | 22.52 | 22.76 | 22.49 | 22.76 | 132,027 | -0.23(-1.00%) |
Mar 24, 2017 | 23.00 | 23.01 | 22.85 | 22.99 | 13,147 | +0.36(+1.61%) |
Mar 23, 2017 | 22.56 | 22.75 | 22.53 | 22.62 | 41,732 | -0.11(-0.46%) |
Mar 22, 2017 | 22.79 | 22.79 | 22.56 | 22.73 | 55,776 | -0.36(-1.58%) |
Mar 21, 2017 | 23.68 | 23.68 | 23.04 | 23.09 | 225,445 | -0.69(-2.90%) |
Mar 20, 2017 | 23.87 | 23.90 | 23.78 | 23.78 | 16,797 | -0.04(-0.15%) |
Mar 17, 2017 | 23.89 | 23.89 | 23.76 | 23.82 | 7,435 | +0.01(+0.03%) |
Mar 16, 2017 | 24.06 | 24.06 | 23.76 | 23.81 | 27,650 | -0.22(-0.92%) |
Mar 15, 2017 | 24.05 | 24.25 | 24.03 | 24.03 | 17,244 | -0.03(-0.12%) |
Mar 14, 2017 | 24.13 | 24.13 | 24.00 | 24.06 | 10,932 | -0.20(-0.82%) |
Mar 13, 2017 | 24.28 | 24.28 | 24.20 | 24.26 | 36,023 | +0.05(+0.19%) |
Mar 10, 2017 | 24.30 | 24.34 | 24.16 | 24.21 | 40,217 | +0.28(+1.16%) |
Mar 09, 2017 | 23.87 | 23.94 | 23.86 | 23.93 | 17,119 | +0.11(+0.48%) |
Mar 08, 2017 | 23.92 | 23.96 | 23.81 | 23.82 | 163,788 | +0.02(+0.08%) |
Mar 07, 2017 | 23.89 | 23.92 | 23.80 | 23.80 | 2,985 | -0.10(-0.40%) |
Mar 06, 2017 | 23.84 | 23.93 | 23.83 | 23.90 | 30,134 | -0.07(-0.28%) |
Mar 03, 2017 | 24.14 | 24.14 | 23.96 | 23.96 | 25,892 | -0.07(-0.28%) |
Mar 02, 2017 | 24.16 | 24.16 | 24.03 | 24.03 | 35,983 | -0.10(-0.40%) |
Mar 01, 2017 | 24.04 | 24.15 | 24.04 | 24.13 | 87,219 | +0.59(+2.52%) |
Feb 28, 2017 | 23.58 | 23.58 | 23.40 | 23.53 | 16,413 | -0.07(-0.28%) |
Feb 27, 2017 | 23.44 | 23.63 | 23.39 | 23.60 | 42,299 | -0.20(-0.85%) |
Feb 24, 2017 | 23.79 | 23.85 | 23.74 | 23.80 | 29,301 | -0.21(-0.88%) |
Feb 23, 2017 | 24.18 | 24.18 | 23.98 | 24.01 | 27,430 | -0.26(-1.07%) |
Feb 22, 2017 | 24.35 | 24.37 | 24.23 | 24.27 | 66,508 | -0.25(-1.02%) |
Feb 21, 2017 | 24.35 | 24.53 | 24.35 | 24.52 | 55,991 | +0.55(+2.28%) |
Feb 17, 2017 | 23.97 | 23.97 | 23.97 | 0 | -0.14(-0.60%) | |
Feb 16, 2017 | 24.23 | 24.24 | 24.06 | 24.12 | 30,981 | -0.09(-0.36%) |
Feb 15, 2017 | 24.20 | 24.28 | 24.15 | 24.20 | 18,821 | +0.17(+0.72%) |
Feb 14, 2017 | 23.84 | 24.03 | 23.80 | 24.03 | 7,890 | +0.02(+0.08%) |
Feb 13, 2017 | 24.01 | 24.07 | 23.98 | 24.01 | 24,260 | +0.09(+0.36%) |
Feb 10, 2017 | 23.98 | 24.00 | 23.84 | 23.92 | 13,381 | +0.21(+0.89%) |
Feb 09, 2017 | 23.42 | 23.73 | 23.37 | 23.71 | 40,220 | +0.27(+1.14%) |
Feb 08, 2017 | 23.40 | 23.47 | 23.34 | 23.45 | 18,111 | -0.01(-0.04%) |
Feb 07, 2017 | 23.49 | 23.50 | 23.38 | 23.46 | 12,283 | +0.12(+0.49%) |
Feb 06, 2017 | 23.38 | 23.39 | 23.25 | 23.34 | 29,147 | -0.32(-1.34%) |
Feb 03, 2017 | 23.48 | 23.67 | 23.43 | 23.66 | 225,460 | +0.50(+2.15%) |
Feb 02, 2017 | 23.01 | 23.16 | 22.94 | 23.16 | 44,721 | -0.14(-0.62%) |
Feb 01, 2017 | 23.34 | 23.45 | 23.27 | 23.30 | 11,236 | +0.21(+0.91%) |
Jan 31, 2017 | 23.14 | 23.17 | 22.94 | 23.09 | 12,946 | -0.20(-0.86%) |
Jan 30, 2017 | 23.53 | 23.53 | 23.22 | 23.29 | 18,483 | -0.49(-2.05%) |
Jan 27, 2017 | 23.93 | 23.94 | 23.77 | 23.78 | 34,691 | -0.01(-0.04%) |
Jan 26, 2017 | 23.83 | 23.89 | 23.77 | 23.79 | 64,565 | +0.76(+3.29%) |
Jan 25, 2017 | 23.01 | 23.11 | 22.98 | 23.03 | 214,446 | +0.08(+0.33%) |
Jan 24, 2017 | 22.74 | 23.00 | 22.66 | 22.96 | 1,210,817 | -0.07(-0.29%) |
Jan 23, 2017 | 23.13 | 23.13 | 22.87 | 23.02 | 236,588 | -0.26(-1.11%) |
Jan 20, 2017 | 23.44 | 23.56 | 23.28 | 23.28 | 11,118 | +0.12(+0.54%) |
Jan 19, 2017 | 23.29 | 23.32 | 23.14 | 23.16 | 134,044 | +0.10(+0.42%) |
Jan 18, 2017 | 22.77 | 23.06 | 22.76 | 23.06 | 25,450 | +0.39(+1.73%) |
Jan 17, 2017 | 22.85 | 22.85 | 22.62 | 22.67 | 30,840 | -0.75(-3.19%) |
Jan 13, 2017 | 23.42 | 23.42 | 23.42 | 0 | +0.12(+0.53%) | |
Jan 12, 2017 | 23.33 | 23.33 | 22.99 | 23.29 | 49,574 | -0.30(-1.26%) |
Jan 11, 2017 | 23.68 | 23.78 | 23.28 | 23.59 | 59,287 | +0.19(+0.82%) |
Jan 10, 2017 | 23.48 | 23.50 | 23.37 | 23.40 | 42,149 | -0.28(-1.20%) |
Jan 09, 2017 | 23.77 | 23.77 | 23.66 | 23.68 | 17,207 | -0.21(-0.90%) |
Jan 06, 2017 | 23.86 | 23.95 | 23.83 | 23.90 | 11,180 | +0.10(+0.40%) |
Jan 05, 2017 | 23.92 | 23.92 | 23.74 | 23.80 | 26,244 | -0.19(-0.80%) |
Jan 04, 2017 | 23.76 | 24.01 | 23.76 | 23.99 | 31,472 | +0.60(+2.58%) |
Jan 03, 2017 | 23.39 | 23.49 | 23.23 | 23.39 | 61,894 | +0.40(+1.75%) |
Dec 30, 2016 | 22.99 | 22.99 | 22.99 | 0 | +0.03(+0.13%) | |
Dec 29, 2016 | 23.08 | 23.08 | 22.86 | 22.96 | 73,115 | -0.41(-1.76%) |
Dec 28, 2016 | 23.51 | 23.52 | 23.37 | 23.37 | 9,155 | -0.13(-0.57%) |
Dec 27, 2016 | 23.57 | 23.59 | 23.50 | 23.50 | 17,525 | -0.18(-0.77%) |
Dec 23, 2016 | 23.69 | 23.69 | 23.69 | 0 | +0.06(+0.26%) | |
Dec 22, 2016 | 23.67 | 23.67 | 23.59 | 23.62 | 99,150 | -0.26(-1.11%) |
Dec 21, 2016 | 23.87 | 23.93 | 23.87 | 23.89 | 6,489 | -0.15(-0.61%) |
Dec 20, 2016 | 23.97 | 24.12 | 23.97 | 24.03 | 1,433,942 | -0.03(-0.12%) |
Dec 19, 2016 | 24.12 | 24.14 | 23.98 | 24.06 | 214,389 | -0.12(-0.51%) |
Dec 16, 2016 | 24.33 | 24.34 | 24.18 | 24.19 | 28,342 | -0.29(-1.17%) |
Dec 15, 2016 | 24.36 | 24.51 | 24.36 | 24.48 | 44,644 | +0.24(+0.99%) |
Dec 14, 2016 | 24.08 | 24.35 | 24.04 | 24.24 | 18,496 | +0.05(+0.20%) |
Dec 13, 2016 | 24.18 | 24.24 | 24.08 | 24.19 | 57,489 | +0.22(+0.92%) |
Dec 12, 2016 | 24.28 | 24.28 | 23.94 | 23.97 | 37,000 | -0.60(-2.45%) |
Dec 09, 2016 | 24.48 | 24.59 | 24.48 | 24.57 | 51,728 | +0.46(+1.90%) |
Dec 08, 2016 | 24.12 | 24.20 | 24.07 | 24.11 | 85,381 | +0.41(+1.74%) |
Dec 07, 2016 | 23.57 | 23.75 | 23.54 | 23.70 | 63,040 | +0.48(+2.06%) |
Dec 06, 2016 | 23.05 | 23.25 | 23.04 | 23.22 | 785,206 | +0.34(+1.50%) |
Dec 05, 2016 | 22.94 | 23.03 | 22.84 | 22.88 | 49,252 | -0.04(-0.18%) |
Dec 02, 2016 | 22.87 | 22.92 | 22.84 | 22.92 | 18,039 | +0.60(+2.70%) |
Dec 01, 2016 | 22.53 | 22.53 | 22.32 | 22.32 | 14,120 | -0.07(-0.32%) |
Nov 30, 2016 | 22.26 | 22.40 | 22.23 | 22.39 | 100,349 | +0.35(+1.61%) |
Nov 29, 2016 | 21.94 | 22.16 | 21.94 | 22.04 | 128,163 | +0.02(+0.09%) |
Nov 28, 2016 | 22.01 | 22.10 | 21.98 | 22.02 | 117,314 | +0.18(+0.83%) |
Nov 25, 2016 | 21.77 | 21.86 | 21.77 | 21.83 | 2,800 | -0.55(-2.44%) |
Nov 23, 2016 | 22.38 | 22.38 | 22.38 | 0 | +0.28(+1.26%) | |
Nov 22, 2016 | 22.10 | 22.13 | 22.06 | 22.10 | 67,054 | +0.09(+0.39%) |
Nov 21, 2016 | 21.97 | 22.02 | 21.87 | 22.02 | 84,997 | +0.46(+2.13%) |
Nov 18, 2016 | 21.60 | 21.64 | 21.53 | 21.56 | 44,295 | -0.35(-1.62%) |
Nov 17, 2016 | 21.66 | 21.94 | 21.64 | 21.91 | 62,418 | +0.31(+1.42%) |
Nov 16, 2016 | 21.67 | 21.73 | 21.60 | 21.60 | 85,456 | +0.28(+1.31%) |
Nov 15, 2016 | 21.21 | 21.33 | 21.17 | 21.33 | 12,671 | +0.26(+1.22%) |
Nov 14, 2016 | 20.94 | 21.12 | 20.90 | 21.07 | 32,395 | +0.58(+2.81%) |
Nov 11, 2016 | 20.44 | 20.49 | 20.38 | 20.49 | 10,854 | +0.53(+2.63%) |
Nov 10, 2016 | 19.96 | 20.00 | 19.84 | 19.97 | 11,830 | +0.80(+4.19%) |
Nov 09, 2016 | 18.87 | 19.17 | 18.87 | 19.16 | 7,646 | -0.20(-1.04%) |
Nov 08, 2016 | 19.43 | 19.45 | 19.37 | 19.37 | 2,541 | +0.12(+0.65%) |
Nov 07, 2016 | 19.21 | 19.25 | 19.18 | 19.24 | 24,102 | +0.46(+2.44%) |
Nov 04, 2016 | 18.81 | 18.87 | 18.78 | 18.78 | 3,658 | -0.18(-0.96%) |
Nov 03, 2016 | 19.10 | 19.10 | 18.96 | 18.96 | 13,969 | +0.00(+0.00%) |
Nov 02, 2016 | 19.09 | 19.09 | 18.95 | 18.96 | 5,978 | -0.47(-2.41%) |
Nov 01, 2016 | 19.54 | 19.54 | 19.35 | 19.43 | 1,590 | -0.19(-0.97%) |
Oct 31, 2016 | 19.54 | 19.66 | 19.54 | 19.62 | 61,041 | +0.15(+0.78%) |
Oct 28, 2016 | 19.51 | 19.53 | 19.42 | 19.47 | 25,040 | +0.12(+0.64%) |
Oct 27, 2016 | 19.25 | 19.37 | 19.25 | 19.35 | 3,738 | +0.27(+1.44%) |
Oct 26, 2016 | 19.04 | 19.08 | 18.99 | 19.07 | 4,784 | -0.04(-0.23%) |
Oct 25, 2016 | 19.08 | 19.13 | 19.08 | 19.12 | 11,717 | +0.11(+0.55%) |
Oct 24, 2016 | 19.00 | 19.02 | 18.99 | 19.01 | 1,255 | +0.02(+0.10%) |
Oct 20, 2016 | 18.93 | 18.99 | 18.89 | 18.99 | 58 | +0.37(+1.99%) |
Oct 19, 2016 | 18.62 | 18.63 | 18.62 | 18.62 | 638 | -0.01(-0.03%) |
Oct 18, 2016 | 18.60 | 18.65 | 18.60 | 18.63 | 6,850 | +0.07(+0.36%) |
Oct 17, 2016 | 18.59 | 18.62 | 18.55 | 18.56 | 2,757 | -0.02(-0.10%) |
Oct 14, 2016 | 18.62 | 18.63 | 18.57 | 18.58 | 1,959 | +0.25(+1.36%) |
Oct 13, 2016 | 18.29 | 18.33 | 18.26 | 18.33 | 5,225 | -0.26(-1.39%) |
Oct 12, 2016 | 18.49 | 18.60 | 18.49 | 18.59 | 4,598 | +0.10(+0.52%) |
Oct 11, 2016 | 18.58 | 18.58 | 18.45 | 18.50 | 5,644 | -0.34(-1.83%) |
Oct 10, 2016 | 18.90 | 18.91 | 18.84 | 18.84 | 29,306 | +0.22(+1.16%) |
Oct 07, 2016 | 18.67 | 18.67 | 18.59 | 18.62 | 4,726 | -0.18(-0.98%) |
Oct 06, 2016 | 18.77 | 18.81 | 18.77 | 18.81 | 3,857 | +0.08(+0.44%) |
Oct 05, 2016 | 18.63 | 18.73 | 18.63 | 18.72 | 18,352 | +0.39(+2.14%) |
Oct 04, 2016 | 18.39 | 18.45 | 18.33 | 18.33 | 1,075 | +0.23(+1.27%) |
Oct 03, 2016 | 18.08 | 18.12 | 18.07 | 18.10 | 7,838 | -0.11(-0.58%) |
Sep 30, 2016 | 18.09 | 18.22 | 18.08 | 18.21 | 7,232 | -0.04(-0.24%) |
Sep 29, 2016 | 18.45 | 18.45 | 18.21 | 18.25 | 5,016 | -0.16(-0.86%) |
Sep 28, 2016 | 18.36 | 18.42 | 18.31 | 18.41 | 31,485 | -0.12(-0.67%) |
Sep 27, 2016 | 18.50 | 18.54 | 18.50 | 18.53 | 2,884 | -0.04(-0.21%) |
Sep 26, 2016 | 18.66 | 18.66 | 18.56 | 18.57 | 6,887 | -0.51(-2.67%) |
Sep 23, 2016 | 19.10 | 19.11 | 19.05 | 19.08 | 18,018 | -0.47(-2.38%) |
Sep 22, 2016 | 19.60 | 19.60 | 19.54 | 19.55 | 8,462 | +0.33(+1.69%) |
Sep 21, 2016 | 19.30 | 19.30 | 19.12 | 19.22 | 43,102 | +0.98(+5.35%) |
Sep 20, 2016 | 18.30 | 18.30 | 18.25 | 18.25 | 3,150 | +0.15(+0.85%) |
Sep 19, 2016 | 18.17 | 18.19 | 18.05 | 18.09 | 3,931 | -0.04(-0.21%) |
Sep 16, 2016 | 18.13 | 18.13 | 18.12 | 18.13 | 1,255 | +0.23(+1.28%) |
Sep 15, 2016 | 17.91 | 17.91 | 17.85 | 17.90 | 5,434 | -0.07(-0.37%) |
Sep 14, 2016 | 18.11 | 18.13 | 17.97 | 17.97 | 2,085 | -0.14(-0.79%) |
Sep 13, 2016 | 18.20 | 18.20 | 17.97 | 18.11 | 8,580 | -0.41(-2.22%) |
Sep 12, 2016 | 18.45 | 18.54 | 18.45 | 18.52 | 6,539 | -0.12(-0.67%) |
Sep 09, 2016 | 18.77 | 18.77 | 18.65 | 18.65 | 4,389 | -0.20(-1.07%) |
Sep 08, 2016 | 18.73 | 18.86 | 18.73 | 18.85 | 9,142 | -0.06(-0.30%) |
Sep 07, 2016 | 18.95 | 18.95 | 18.91 | 18.91 | 1,478 | -0.26(-1.35%) |
Sep 06, 2016 | 19.29 | 19.29 | 19.12 | 19.16 | 11,624 | -0.29(-1.48%) |
Sep 02, 2016 | 19.41 | 19.45 | 19.45 | 19.45 | 5,643 | +0.35(+1.84%) |
Sep 01, 2016 | 19.23 | 19.24 | 19.03 | 19.10 | 25,741 | +0.25(+1.33%) |
Aug 31, 2016 | 18.86 | 18.86 | 18.83 | 18.85 | 4,326 | +0.25(+1.34%) |
Aug 30, 2016 | 18.56 | 18.61 | 18.54 | 18.60 | 5,499 | +0.39(+2.15%) |
Aug 29, 2016 | 18.22 | 18.24 | 18.21 | 18.21 | 1,086 | +0.31(+1.71%) |
Aug 26, 2016 | 17.91 | 17.93 | 17.90 | 17.90 | 2,250 | -0.07(-0.37%) |
Aug 25, 2016 | 17.96 | 17.97 | 17.96 | 17.97 | 2,753 | +0.08(+0.43%) |
Aug 24, 2016 | 17.89 | 17.90 | 17.88 | 17.89 | 1,891 | +0.08(+0.43%) |
Aug 23, 2016 | 17.83 | 17.83 | 17.82 | 17.82 | 1,746 | -0.23(-1.27%) |
Aug 22, 2016 | 18.05 | 18.05 | 18.05 | 18.05 | 5,318 | -0.01(-0.08%) |
Aug 19, 2016 | 18.02 | 18.08 | 18.02 | 18.06 | 3,806 | +0.06(+0.34%) |
Aug 18, 2016 | 18.05 | 18.05 | 17.99 | 18.00 | 4,047 | +0.05(+0.27%) |
Aug 17, 2016 | 18.02 | 18.06 | 17.94 | 17.95 | 14,997 | +0.45(+2.57%) |
Aug 16, 2016 | 17.57 | 17.60 | 17.50 | 17.50 | 8,981 | -0.43(-2.40%) |
Aug 12, 2016 | 17.92 | 17.94 | 17.85 | 17.93 | 68 | -0.33(-1.78%) |
Aug 11, 2016 | 18.30 | 18.30 | 18.26 | 18.26 | 519 | +0.20(+1.11%) |
Aug 10, 2016 | 18.08 | 18.08 | 18.04 | 18.05 | 3,622 | -0.17(-0.94%) |
Aug 09, 2016 | 18.19 | 18.23 | 18.17 | 18.23 | 1,714 | +0.05(+0.26%) |
Aug 08, 2016 | 18.27 | 18.27 | 18.15 | 18.18 | 6,513 | +0.59(+3.37%) |
Aug 05, 2016 | 17.61 | 17.61 | 17.59 | 17.59 | 1,300 | +0.12(+0.71%) |
Aug 04, 2016 | 17.42 | 17.46 | 17.42 | 17.46 | 940 | +0.55(+3.28%) |
Aug 03, 2016 | 16.84 | 16.91 | 16.83 | 16.91 | 1,701 | -0.21(-1.23%) |
Aug 02, 2016 | 17.31 | 17.32 | 17.02 | 17.12 | 14,227 | -0.86(-4.79%) |
Aug 01, 2016 | 18.03 | 18.05 | 17.98 | 17.98 | 5,545 | +0.25(+1.40%) |
Jul 29, 2016 | 17.77 | 17.79 | 17.70 | 17.73 | 38,586 | +0.62(+3.63%) |
Jul 28, 2016 | 17.02 | 17.13 | 16.91 | 17.11 | 9,898 | -0.15(-0.88%) |
Jul 27, 2016 | 17.24 | 17.27 | 17.24 | 17.26 | 1,297 | +0.13(+0.74%) |
Jul 26, 2016 | 17.13 | 17.13 | 17.13 | 17.13 | 836 | -0.14(-0.82%) |
Jul 25, 2016 | 17.39 | 17.39 | 17.23 | 17.28 | 7,816 | -0.09(-0.52%) |
Jul 22, 2016 | 17.33 | 17.37 | 17.33 | 17.37 | 589 | +0.11(+0.63%) |
Jul 21, 2016 | 17.41 | 17.41 | 17.22 | 17.26 | 5,823 | -0.22(-1.28%) |
Jul 20, 2016 | 17.35 | 17.48 | 17.35 | 17.48 | 2,017 | +0.15(+0.87%) |
Jul 19, 2016 | 17.45 | 17.45 | 17.33 | 17.33 | 2,391 | -0.22(-1.24%) |
Jul 18, 2016 | 17.48 | 17.55 | 17.48 | 17.55 | 888 | +0.11(+0.66%) |
Jul 15, 2016 | 17.53 | 17.53 | 17.43 | 17.43 | 8,901 | +0.36(+2.13%) |
Jul 14, 2016 | 17.10 | 17.11 | 17.06 | 17.07 | 4,422 | +0.11(+0.64%) |
Jul 13, 2016 | 16.99 | 16.99 | 16.91 | 16.96 | 7,724 | +0.08(+0.46%) |
Jul 12, 2016 | 16.84 | 16.93 | 16.75 | 16.88 | 36,759 | +0.81(+5.01%) |
Jul 11, 2016 | 15.81 | 16.10 | 15.81 | 16.08 | 17,776 | +0.94(+6.19%) |
Jul 08, 2016 | 15.03 | 15.15 | 15.12 | 15.14 | 29,727 | +0.02(+0.15%) |
Jul 07, 2016 | 15.12 | 15.12 | 15.12 | 15.12 | 121 | +0.03(+0.17%) |
Jul 06, 2016 | 15.01 | 15.10 | 14.97 | 15.09 | 2,729 | -0.32(-2.09%) |
Jul 05, 2016 | 15.48 | 15.48 | 15.41 | 15.41 | 4,976 | -0.37(-2.36%) |
Jul 01, 2016 | 15.84 | 15.79 | 15.79 | 15.79 | 5,016 | -0.03(-0.16%) |
Jun 30, 2016 | 15.82 | 15.82 | 15.81 | 15.81 | 727 | -0.12(-0.74%) |
Jun 29, 2016 | 15.83 | 15.93 | 15.83 | 15.93 | 6,338 | +0.35(+2.27%) |
Jun 28, 2016 | 15.56 | 15.60 | 15.52 | 15.58 | 4,687 | +0.26(+1.68%) |
Jun 27, 2016 | 15.49 | 15.49 | 15.17 | 15.32 | 6,653 | -0.78(-4.87%) |
Jun 24, 2016 | 15.87 | 16.17 | 15.87 | 16.10 | 5,089 | -1.45(-8.24%) |
Jun 23, 2016 | 17.57 | 17.58 | 17.55 | 17.55 | 1,276 | +0.57(+3.39%) |
Jun 22, 2016 | 16.98 | 16.98 | 16.95 | 16.97 | 2,362 | -0.13(-0.78%) |
Jun 21, 2016 | 17.19 | 17.23 | 17.10 | 17.11 | 5,176 | +0.24(+1.42%) |
Jun 20, 2016 | 17.04 | 17.05 | 16.87 | 16.87 | 2,301 | +0.35(+2.11%) |
Jun 17, 2016 | 16.45 | 16.52 | 16.37 | 16.52 | 3,772 | +0.24(+1.45%) |
Jun 16, 2016 | 16.25 | 16.28 | 16.08 | 16.28 | 155,066 | -0.48(-2.87%) |
Jun 15, 2016 | 16.80 | 16.81 | 16.75 | 16.76 | 4,383 | +0.25(+1.54%) |
Jun 14, 2016 | 16.51 | 16.51 | 16.39 | 16.51 | 3,102 | -0.20(-1.19%) |
Jun 13, 2016 | 16.74 | 16.75 | 16.70 | 16.71 | 2,347 | -0.40(-2.36%) |
Jun 10, 2016 | 17.23 | 17.23 | 17.11 | 17.11 | 2,823 | -0.49(-2.78%) |
Jun 09, 2016 | 17.52 | 17.60 | 17.46 | 17.60 | 6,095 | -0.49(-2.71%) |
Jun 07, 2016 | 18.12 | 18.12 | 18.09 | 18.09 | 2 | +0.17(+0.96%) |
Jun 06, 2016 | 17.91 | 17.92 | 17.91 | 17.92 | 1,067 | +0.20(+1.15%) |
Jun 03, 2016 | 17.86 | 17.86 | 17.72 | 17.72 | 1,953 | -0.45(-2.49%) |
Jun 02, 2016 | 18.17 | 18.17 | 18.17 | 18.17 | 609 | -0.47(-2.53%) |