Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.18 | 19.39 | 19.00 | 19.27 | 27,830 | +0.14(+0.75%) |
May 30, 2017 | 19.21 | 19.30 | 19.11 | 19.13 | 18,945 | -0.25(-1.28%) |
May 26, 2017 | 19.47 | 19.50 | 19.32 | 19.38 | 20,125 | +0.16(+0.84%) |
May 25, 2017 | 19.18 | 19.27 | 19.01 | 19.21 | 25,781 | -0.08(-0.40%) |
May 24, 2017 | 19.02 | 19.33 | 18.73 | 19.29 | 62,342 | +0.22(+1.15%) |
May 23, 2017 | 19.59 | 19.72 | 19.06 | 19.07 | 77,427 | -0.49(-2.49%) |
May 22, 2017 | 19.57 | 19.77 | 19.56 | 19.56 | 20,055 | +0.05(+0.24%) |
May 19, 2017 | 19.51 | 19.57 | 19.39 | 19.51 | 49,335 | +0.20(+1.04%) |
May 18, 2017 | 19.70 | 19.70 | 19.25 | 19.31 | 34,184 | -0.55(-2.78%) |
May 17, 2017 | 20.04 | 20.18 | 19.76 | 19.86 | 71,273 | +0.28(+1.41%) |
May 16, 2017 | 19.52 | 19.63 | 19.50 | 19.59 | 22,318 | +0.16(+0.83%) |
May 15, 2017 | 19.62 | 19.70 | 19.22 | 19.42 | 42,631 | +0.03(+0.15%) |
May 12, 2017 | 19.35 | 19.45 | 19.27 | 19.39 | 19,900 | +0.32(+1.70%) |
May 11, 2017 | 18.71 | 19.10 | 18.71 | 19.07 | 44,935 | +0.51(+2.77%) |
May 10, 2017 | 18.37 | 18.68 | 18.37 | 18.56 | 67,000 | +0.34(+1.88%) |
May 09, 2017 | 18.11 | 18.21 | 17.93 | 18.21 | 100,721 | -0.03(-0.16%) |
May 08, 2017 | 18.18 | 18.27 | 18.00 | 18.24 | 27,807 | +0.00(+0.00%) |
May 05, 2017 | 17.76 | 18.33 | 17.76 | 18.24 | 61,850 | +0.55(+3.13%) |
May 04, 2017 | 18.04 | 18.04 | 17.59 | 17.69 | 107,053 | -0.55(-3.03%) |
May 03, 2017 | 18.20 | 18.68 | 18.18 | 18.24 | 34,939 | -0.04(-0.21%) |
May 02, 2017 | 18.18 | 18.47 | 18.14 | 18.28 | 17,747 | -0.04(-0.21%) |
May 01, 2017 | 18.67 | 18.74 | 18.17 | 18.32 | 69,057 | -0.45(-2.39%) |
Apr 28, 2017 | 18.37 | 18.87 | 18.35 | 18.77 | 26,579 | +0.48(+2.61%) |
Apr 27, 2017 | 18.65 | 18.65 | 18.09 | 18.29 | 45,206 | -0.32(-1.74%) |
Apr 26, 2017 | 18.57 | 18.68 | 18.08 | 18.61 | 386,805 | +0.03(+0.15%) |
Apr 25, 2017 | 19.12 | 19.17 | 18.37 | 18.58 | 81,101 | -0.83(-4.27%) |
Apr 24, 2017 | 19.47 | 19.58 | 19.31 | 19.41 | 36,229 | -0.43(-2.16%) |
Apr 21, 2017 | 19.87 | 19.92 | 19.67 | 19.84 | 32,664 | +0.09(+0.43%) |
Apr 20, 2017 | 19.62 | 19.89 | 19.53 | 19.76 | 359,653 | +0.08(+0.39%) |
Apr 19, 2017 | 20.16 | 20.16 | 19.44 | 19.68 | 340,809 | -0.73(-3.59%) |
Apr 18, 2017 | 20.40 | 20.43 | 20.16 | 20.41 | 82,012 | -0.02(-0.09%) |
Apr 17, 2017 | 20.59 | 20.68 | 20.35 | 20.43 | 36,152 | -0.15(-0.74%) |
Apr 13, 2017 | 20.81 | 20.89 | 20.50 | 20.59 | 55,087 | -0.06(-0.28%) |
Apr 12, 2017 | 20.49 | 20.66 | 20.30 | 20.64 | 103,644 | +0.19(+0.93%) |
Apr 11, 2017 | 20.20 | 20.62 | 20.09 | 20.45 | 55,274 | +0.55(+2.78%) |
Apr 10, 2017 | 19.66 | 19.90 | 19.48 | 19.90 | 21,396 | +0.18(+0.92%) |
Apr 07, 2017 | 20.19 | 20.21 | 19.62 | 19.72 | 43,830 | -0.03(-0.14%) |
Apr 06, 2017 | 19.65 | 19.78 | 19.47 | 19.75 | 35,370 | -0.10(-0.48%) |
Apr 05, 2017 | 19.43 | 19.97 | 19.42 | 19.84 | 50,631 | +0.10(+0.48%) |
Apr 04, 2017 | 19.59 | 19.78 | 19.56 | 19.75 | 27,316 | +0.20(+1.02%) |
Apr 03, 2017 | 19.07 | 19.55 | 19.07 | 19.55 | 40,695 | +0.40(+2.09%) |
Mar 31, 2017 | 19.09 | 19.32 | 18.94 | 19.15 | 30,688 | +0.14(+0.75%) |
Mar 30, 2017 | 19.07 | 19.16 | 18.94 | 19.00 | 22,901 | -0.29(-1.48%) |
Mar 29, 2017 | 19.15 | 19.39 | 19.13 | 19.29 | 20,942 | +0.09(+0.49%) |
Mar 28, 2017 | 19.76 | 19.84 | 19.03 | 19.20 | 49,184 | -0.60(-3.03%) |
Mar 27, 2017 | 19.79 | 20.00 | 19.70 | 19.79 | 36,619 | +0.37(+1.91%) |
Mar 24, 2017 | 19.44 | 19.63 | 19.39 | 19.42 | 36,836 | -0.12(-0.63%) |
Mar 23, 2017 | 19.87 | 19.87 | 19.26 | 19.55 | 33,066 | -0.19(-0.97%) |
Mar 22, 2017 | 19.77 | 19.96 | 19.60 | 19.74 | 295,395 | +0.01(+0.05%) |
Mar 21, 2017 | 19.53 | 19.90 | 19.49 | 19.73 | 372,724 | +0.35(+1.80%) |
Mar 20, 2017 | 19.09 | 19.39 | 18.97 | 19.38 | 37,804 | +0.39(+2.08%) |
Mar 17, 2017 | 19.29 | 19.39 | 18.93 | 18.98 | 29,357 | -0.18(-0.94%) |
Mar 16, 2017 | 19.72 | 19.77 | 19.10 | 19.17 | 100,921 | -0.15(-0.79%) |
Mar 15, 2017 | 18.08 | 19.34 | 17.88 | 19.32 | 122,808 | +1.46(+8.16%) |
Mar 14, 2017 | 18.42 | 18.61 | 17.83 | 17.86 | 37,531 | -0.57(-3.10%) |
Mar 13, 2017 | 18.29 | 18.52 | 18.22 | 18.43 | 33,827 | +0.21(+1.15%) |
Mar 10, 2017 | 17.87 | 18.35 | 17.77 | 18.22 | 141,889 | +0.44(+2.47%) |
Mar 09, 2017 | 18.00 | 18.06 | 17.75 | 17.78 | 29,296 | -0.20(-1.11%) |
Mar 08, 2017 | 17.84 | 18.19 | 17.68 | 17.98 | 40,892 | -0.08(-0.42%) |
Mar 07, 2017 | 17.97 | 18.30 | 17.90 | 18.06 | 69,113 | -0.14(-0.79%) |
Mar 06, 2017 | 18.72 | 18.72 | 18.01 | 18.20 | 52,528 | -0.61(-3.24%) |
Mar 03, 2017 | 18.38 | 18.97 | 18.28 | 18.81 | 101,077 | +0.31(+1.70%) |
Mar 02, 2017 | 19.06 | 19.22 | 18.46 | 18.50 | 158,942 | -0.96(-4.95%) |
Mar 01, 2017 | 19.06 | 19.57 | 18.86 | 19.46 | 351,128 | +0.07(+0.34%) |
Feb 28, 2017 | 19.51 | 19.88 | 19.22 | 19.39 | 73,113 | +0.11(+0.59%) |
Feb 27, 2017 | 20.53 | 20.93 | 19.25 | 19.28 | 104,655 | -1.30(-6.30%) |
Feb 24, 2017 | 21.10 | 21.10 | 20.51 | 20.58 | 214,790 | -0.10(-0.51%) |
Feb 23, 2017 | 20.85 | 21.11 | 20.68 | 20.68 | 56,202 | +0.08(+0.37%) |
Feb 22, 2017 | 20.81 | 20.83 | 20.16 | 20.60 | 49,585 | -0.24(-1.14%) |
Feb 21, 2017 | 20.76 | 20.98 | 20.49 | 20.84 | 316,597 | -0.17(-0.82%) |
Feb 17, 2017 | 21.01 | 21.01 | 21.01 | 0 | -0.49(-2.26%) | |
Feb 16, 2017 | 21.69 | 21.69 | 21.33 | 21.50 | 70,916 | +0.02(+0.09%) |
Feb 15, 2017 | 21.36 | 21.59 | 21.05 | 21.48 | 52,547 | -0.17(-0.79%) |
Feb 14, 2017 | 22.02 | 22.20 | 21.41 | 21.65 | 84,082 | -0.02(-0.09%) |
Feb 13, 2017 | 21.64 | 21.82 | 21.59 | 21.67 | 68,929 | -0.25(-1.13%) |
Feb 10, 2017 | 21.35 | 22.00 | 21.28 | 21.92 | 96,792 | +0.32(+1.50%) |
Feb 09, 2017 | 22.32 | 22.32 | 21.57 | 21.60 | 148,646 | -0.64(-2.87%) |
Feb 08, 2017 | 22.24 | 22.35 | 22.02 | 22.23 | 159,757 | +0.31(+1.43%) |
Feb 07, 2017 | 22.02 | 22.23 | 21.73 | 21.92 | 130,069 | -0.09(-0.39%) |
Feb 06, 2017 | 21.41 | 22.03 | 21.25 | 22.01 | 148,861 | +0.92(+4.38%) |
Feb 03, 2017 | 20.98 | 21.21 | 20.90 | 21.08 | 50,855 | +0.07(+0.32%) |
Feb 02, 2017 | 21.20 | 21.32 | 20.93 | 21.01 | 76,215 | +0.22(+1.05%) |
Feb 01, 2017 | 20.49 | 20.90 | 20.40 | 20.80 | 134,892 | +0.00(+0.00%) |
Jan 31, 2017 | 20.74 | 20.81 | 20.59 | 20.80 | 96,297 | +0.64(+3.17%) |
Jan 30, 2017 | 20.28 | 20.53 | 20.09 | 20.16 | 57,211 | -0.13(-0.66%) |
Jan 27, 2017 | 19.89 | 20.35 | 19.89 | 20.29 | 42,846 | +0.31(+1.57%) |
Jan 26, 2017 | 19.88 | 20.20 | 19.84 | 19.98 | 279,335 | -0.46(-2.24%) |
Jan 25, 2017 | 20.48 | 20.49 | 20.19 | 20.43 | 416,336 | -0.38(-1.83%) |
Jan 24, 2017 | 20.85 | 21.20 | 20.67 | 20.81 | 76,206 | -0.08(-0.37%) |
Jan 23, 2017 | 20.49 | 20.90 | 20.38 | 20.89 | 37,995 | +0.65(+3.20%) |
Jan 20, 2017 | 19.92 | 20.53 | 19.92 | 20.24 | 59,625 | +0.26(+1.29%) |
Jan 19, 2017 | 19.75 | 20.13 | 19.70 | 19.99 | 60,631 | -0.11(-0.57%) |
Jan 18, 2017 | 20.58 | 20.61 | 19.80 | 20.10 | 72,721 | -0.42(-2.04%) |
Jan 17, 2017 | 20.25 | 20.77 | 20.25 | 20.52 | 91,576 | +0.49(+2.43%) |
Jan 13, 2017 | 20.03 | 20.03 | 20.03 | 0 | +0.26(+1.30%) | |
Jan 12, 2017 | 20.31 | 20.33 | 19.60 | 19.78 | 74,682 | +0.04(+0.19%) |
Jan 11, 2017 | 19.73 | 19.99 | 19.16 | 19.74 | 117,675 | -0.02(-0.10%) |
Jan 10, 2017 | 19.70 | 20.01 | 19.49 | 19.76 | 243,528 | +0.26(+1.32%) |
Jan 09, 2017 | 19.90 | 19.91 | 19.40 | 19.50 | 87,649 | +0.07(+0.34%) |
Jan 06, 2017 | 19.81 | 20.03 | 19.06 | 19.43 | 116,086 | -0.68(-3.37%) |
Jan 05, 2017 | 19.47 | 20.22 | 19.41 | 20.11 | 198,899 | +1.14(+6.03%) |
Jan 04, 2017 | 19.08 | 19.08 | 18.68 | 18.97 | 86,363 | +0.21(+1.12%) |
Jan 03, 2017 | 18.01 | 18.76 | 18.01 | 18.76 | 127,807 | +0.78(+4.35%) |
Dec 30, 2016 | 17.97 | 17.97 | 17.97 | 0 | -0.84(-4.46%) | |
Dec 29, 2016 | 17.87 | 18.81 | 17.85 | 18.81 | 353,694 | +1.22(+6.93%) |
Dec 28, 2016 | 17.24 | 17.60 | 17.10 | 17.59 | 71,204 | +0.36(+2.10%) |
Dec 27, 2016 | 16.85 | 17.29 | 16.84 | 17.23 | 243,935 | +0.59(+3.55%) |
Dec 23, 2016 | 16.64 | 16.64 | 16.64 | 0 | +0.20(+1.22%) | |
Dec 22, 2016 | 16.49 | 16.77 | 16.40 | 16.44 | 53,187 | -0.06(-0.35%) |
Dec 21, 2016 | 16.43 | 16.68 | 16.39 | 16.50 | 80,972 | -0.07(-0.40%) |
Dec 20, 2016 | 16.16 | 16.59 | 16.10 | 16.56 | 188,415 | +0.02(+0.11%) |
Dec 19, 2016 | 16.56 | 16.79 | 16.23 | 16.55 | 280,794 | +0.07(+0.41%) |
Dec 16, 2016 | 16.75 | 16.90 | 16.33 | 16.48 | 97,363 | +0.10(+0.58%) |
Dec 15, 2016 | 16.80 | 16.98 | 16.11 | 16.38 | 537,184 | -0.99(-5.71%) |
Dec 14, 2016 | 18.50 | 18.65 | 17.36 | 17.37 | 80,853 | -0.92(-5.05%) |
Dec 13, 2016 | 18.07 | 18.35 | 17.87 | 18.30 | 47,664 | +0.34(+1.91%) |
Dec 12, 2016 | 18.10 | 18.29 | 17.86 | 17.96 | 55,366 | +0.10(+0.53%) |
Dec 09, 2016 | 18.52 | 18.58 | 17.76 | 17.86 | 74,295 | -0.91(-4.82%) |
Dec 08, 2016 | 18.84 | 18.84 | 18.54 | 18.77 | 133,835 | -0.01(-0.05%) |
Dec 07, 2016 | 18.83 | 19.13 | 18.65 | 18.78 | 103,009 | +0.15(+0.82%) |
Dec 06, 2016 | 18.58 | 18.99 | 18.45 | 18.62 | 92,155 | -0.09(-0.46%) |
Dec 05, 2016 | 18.34 | 18.88 | 18.10 | 18.71 | 61,741 | -0.04(-0.20%) |
Dec 02, 2016 | 18.33 | 18.86 | 18.33 | 18.75 | 71,305 | +0.65(+3.58%) |
Dec 01, 2016 | 18.11 | 18.53 | 17.75 | 18.10 | 86,990 | -0.14(-0.78%) |
Nov 30, 2016 | 18.54 | 18.54 | 18.06 | 18.24 | 63,771 | -0.42(-2.25%) |
Nov 29, 2016 | 18.30 | 18.77 | 18.26 | 18.66 | 85,563 | -0.06(-0.31%) |
Nov 28, 2016 | 18.26 | 18.73 | 18.07 | 18.72 | 142,868 | +0.79(+4.41%) |
Nov 25, 2016 | 17.96 | 18.13 | 17.85 | 17.93 | 20,577 | +0.07(+0.37%) |
Nov 23, 2016 | 17.86 | 17.86 | 17.86 | 0 | -0.91(-4.87%) | |
Nov 22, 2016 | 18.76 | 18.88 | 18.28 | 18.78 | 44,947 | +0.05(+0.25%) |
Nov 21, 2016 | 18.60 | 19.02 | 18.60 | 18.73 | 43,295 | +0.33(+1.81%) |
Nov 18, 2016 | 18.29 | 18.46 | 18.06 | 18.39 | 78,149 | -0.12(-0.67%) |
Nov 17, 2016 | 18.78 | 19.35 | 18.31 | 18.52 | 42,795 | -0.42(-2.21%) |
Nov 16, 2016 | 19.21 | 19.21 | 18.58 | 18.94 | 46,796 | -0.22(-1.14%) |
Nov 15, 2016 | 18.21 | 19.23 | 18.21 | 19.16 | 61,105 | +0.90(+4.91%) |
Nov 14, 2016 | 17.82 | 18.68 | 17.41 | 18.26 | 125,385 | +0.12(+0.68%) |
Nov 11, 2016 | 19.56 | 19.65 | 18.05 | 18.14 | 183,403 | -1.61(-8.16%) |
Nov 10, 2016 | 21.58 | 21.58 | 19.69 | 19.75 | 121,450 | -1.67(-7.79%) |
Nov 09, 2016 | 22.39 | 22.40 | 21.03 | 21.41 | 103,800 | +0.58(+2.79%) |
Nov 08, 2016 | 21.13 | 21.46 | 20.57 | 20.83 | 100,533 | -0.10(-0.50%) |
Nov 07, 2016 | 20.97 | 21.11 | 20.59 | 20.94 | 110,203 | -0.62(-2.87%) |
Nov 04, 2016 | 21.73 | 21.76 | 21.19 | 21.56 | 61,888 | -0.16(-0.72%) |
Nov 03, 2016 | 21.20 | 21.89 | 21.09 | 21.72 | 39,204 | +0.46(+2.17%) |
Nov 02, 2016 | 22.14 | 22.32 | 21.14 | 21.25 | 92,151 | -0.30(-1.37%) |
Nov 01, 2016 | 21.58 | 21.90 | 21.40 | 21.55 | 142,254 | +0.58(+2.77%) |
Oct 31, 2016 | 20.37 | 20.97 | 20.24 | 20.97 | 37,900 | +0.63(+3.09%) |
Oct 28, 2016 | 20.28 | 20.68 | 20.02 | 20.34 | 29,273 | +0.06(+0.28%) |
Oct 27, 2016 | 20.67 | 20.82 | 20.21 | 20.28 | 41,900 | -0.30(-1.48%) |
Oct 26, 2016 | 21.21 | 21.21 | 20.30 | 20.59 | 55,695 | -0.51(-2.39%) |
Oct 25, 2016 | 20.83 | 21.30 | 20.67 | 21.09 | 37,640 | +0.56(+2.74%) |
Oct 24, 2016 | 21.23 | 21.23 | 20.30 | 20.53 | 31,328 | -0.50(-2.36%) |
Oct 21, 2016 | 21.00 | 21.29 | 20.84 | 21.02 | 34,261 | -0.12(-0.59%) |
Oct 20, 2016 | 21.32 | 21.32 | 20.83 | 21.15 | 89,445 | -0.09(-0.40%) |
Oct 19, 2016 | 21.00 | 21.44 | 20.87 | 21.23 | 80,486 | +0.45(+2.16%) |
Oct 18, 2016 | 20.15 | 20.82 | 20.15 | 20.79 | 38,717 | +0.80(+4.01%) |
Oct 17, 2016 | 19.83 | 20.11 | 19.65 | 19.99 | 25,444 | +0.35(+1.80%) |
Oct 14, 2016 | 19.73 | 20.12 | 19.59 | 19.63 | 50,964 | -0.48(-2.37%) |
Oct 13, 2016 | 20.00 | 20.67 | 19.75 | 20.11 | 56,292 | +0.32(+1.64%) |
Oct 12, 2016 | 19.39 | 19.93 | 19.39 | 19.79 | 50,573 | +0.45(+2.32%) |
Oct 11, 2016 | 19.69 | 19.85 | 19.29 | 19.34 | 38,419 | -0.56(-2.83%) |
Oct 10, 2016 | 20.16 | 20.16 | 19.79 | 19.90 | 36,798 | +0.08(+0.38%) |
Oct 07, 2016 | 20.15 | 20.49 | 19.47 | 19.82 | 138,808 | +0.14(+0.73%) |
Oct 06, 2016 | 19.75 | 20.03 | 19.47 | 19.68 | 90,727 | -0.69(-3.37%) |
Oct 05, 2016 | 20.83 | 20.83 | 19.85 | 20.37 | 91,647 | -0.04(-0.19%) |
Oct 04, 2016 | 22.06 | 22.11 | 20.35 | 20.40 | 175,480 | -2.23(-9.85%) |
Oct 03, 2016 | 23.04 | 23.08 | 22.36 | 22.63 | 63,959 | -0.36(-1.57%) |
Sep 30, 2016 | 23.73 | 23.81 | 22.94 | 23.00 | 46,481 | -0.31(-1.35%) |
Sep 29, 2016 | 23.36 | 23.47 | 22.96 | 23.31 | 38,181 | -0.17(-0.73%) |
Sep 28, 2016 | 22.91 | 23.52 | 22.55 | 23.48 | 37,254 | +0.60(+2.62%) |
Sep 27, 2016 | 23.06 | 23.13 | 22.66 | 22.88 | 46,396 | -0.43(-1.84%) |
Sep 26, 2016 | 23.60 | 23.97 | 23.31 | 23.31 | 49,118 | -0.32(-1.37%) |
Sep 23, 2016 | 24.44 | 24.45 | 23.46 | 23.64 | 68,855 | -0.80(-3.28%) |
Sep 22, 2016 | 25.03 | 25.25 | 24.13 | 24.44 | 94,870 | -0.23(-0.93%) |
Sep 21, 2016 | 23.36 | 24.71 | 23.36 | 24.66 | 126,176 | +1.69(+7.34%) |
Sep 20, 2016 | 23.00 | 23.02 | 22.68 | 22.98 | 84,608 | +0.08(+0.33%) |
Sep 19, 2016 | 22.98 | 23.30 | 22.78 | 22.90 | 52,519 | +0.34(+1.49%) |
Sep 16, 2016 | 22.45 | 22.93 | 22.28 | 22.57 | 51,401 | -0.31(-1.34%) |
Sep 15, 2016 | 22.81 | 23.24 | 22.31 | 22.87 | 47,350 | +0.06(+0.25%) |
Sep 14, 2016 | 23.04 | 23.41 | 22.70 | 22.82 | 69,634 | +0.03(+0.13%) |
Sep 13, 2016 | 23.54 | 23.54 | 22.51 | 22.79 | 81,794 | -1.04(-4.36%) |
Sep 12, 2016 | 22.75 | 23.97 | 22.46 | 23.83 | 90,592 | +0.77(+3.35%) |
Sep 09, 2016 | 24.48 | 24.48 | 22.92 | 23.05 | 115,221 | -1.50(-6.09%) |
Sep 08, 2016 | 25.14 | 25.26 | 24.44 | 24.55 | 80,644 | -0.57(-2.28%) |
Sep 07, 2016 | 25.25 | 25.29 | 24.46 | 25.12 | 178,589 | -0.10(-0.42%) |
Sep 06, 2016 | 24.50 | 25.23 | 24.30 | 25.23 | 148,121 | +1.26(+5.25%) |
Sep 02, 2016 | 23.67 | 23.97 | 23.97 | 23.97 | 143,224 | +0.94(+4.10%) |
Sep 01, 2016 | 22.09 | 23.07 | 21.93 | 23.03 | 97,230 | +0.85(+3.82%) |
Aug 31, 2016 | 22.23 | 22.51 | 22.07 | 22.18 | 136,920 | -0.38(-1.69%) |
Aug 30, 2016 | 23.55 | 23.57 | 22.34 | 22.56 | 149,625 | -1.30(-5.43%) |
Aug 29, 2016 | 23.53 | 24.05 | 23.32 | 23.85 | 80,504 | +0.18(+0.76%) |
Aug 26, 2016 | 24.30 | 24.69 | 23.38 | 23.67 | 149,613 | -0.11(-0.48%) |
Aug 25, 2016 | 23.31 | 24.18 | 23.09 | 23.79 | 191,818 | +0.34(+1.46%) |
Aug 24, 2016 | 25.20 | 25.24 | 23.31 | 23.45 | 406,349 | -2.06(-8.07%) |
Aug 23, 2016 | 26.05 | 26.15 | 25.50 | 25.50 | 44,460 | -0.41(-1.58%) |
Aug 22, 2016 | 26.09 | 26.11 | 25.67 | 25.91 | 104,513 | -0.64(-2.41%) |
Aug 19, 2016 | 26.86 | 26.89 | 26.52 | 26.55 | 67,811 | -0.73(-2.68%) |
Aug 18, 2016 | 27.06 | 27.37 | 26.99 | 27.28 | 217,736 | +0.34(+1.27%) |
Aug 17, 2016 | 27.36 | 27.36 | 26.35 | 26.94 | 151,343 | -0.46(-1.67%) |
Aug 16, 2016 | 27.57 | 27.66 | 27.30 | 27.40 | 78,901 | -0.01(-0.03%) |
Aug 15, 2016 | 27.64 | 27.88 | 27.35 | 27.41 | 78,898 | -0.17(-0.62%) |
Aug 12, 2016 | 28.35 | 28.35 | 27.49 | 27.58 | 165,493 | -0.14(-0.52%) |
Aug 11, 2016 | 28.02 | 28.36 | 27.71 | 27.72 | 88,034 | -0.19(-0.68%) |
Aug 10, 2016 | 28.39 | 28.39 | 27.69 | 27.91 | 182,588 | +0.40(+1.45%) |
Aug 09, 2016 | 27.46 | 27.66 | 27.32 | 27.51 | 112,619 | +0.32(+1.19%) |
Aug 08, 2016 | 27.07 | 27.53 | 26.92 | 27.19 | 78,745 | +0.17(+0.63%) |
Aug 05, 2016 | 27.39 | 27.39 | 26.87 | 27.02 | 101,942 | -0.93(-3.34%) |
Aug 04, 2016 | 27.92 | 28.11 | 27.73 | 27.95 | 49,418 | +0.14(+0.51%) |
Aug 03, 2016 | 28.02 | 28.10 | 27.50 | 27.81 | 147,897 | -0.30(-1.05%) |
Aug 02, 2016 | 28.33 | 28.45 | 27.99 | 28.11 | 704,684 | +0.21(+0.75%) |
Aug 01, 2016 | 27.51 | 27.91 | 27.30 | 27.90 | 106,371 | +0.44(+1.60%) |
Jul 29, 2016 | 27.39 | 27.62 | 26.97 | 27.46 | 103,281 | +0.61(+2.27%) |
Jul 28, 2016 | 27.04 | 27.18 | 26.45 | 26.85 | 130,321 | -0.04(-0.14%) |
Jul 27, 2016 | 25.99 | 27.04 | 25.62 | 26.89 | 112,948 | +1.04(+4.02%) |
Jul 26, 2016 | 25.34 | 26.00 | 25.27 | 25.85 | 117,218 | +0.83(+3.31%) |
Jul 25, 2016 | 25.57 | 25.64 | 24.75 | 25.02 | 302,149 | -1.02(-3.92%) |
Jul 22, 2016 | 25.61 | 26.16 | 25.61 | 26.04 | 257,266 | +0.02(+0.07%) |
Jul 21, 2016 | 25.39 | 26.21 | 25.34 | 26.02 | 400,337 | +0.77(+3.06%) |
Jul 20, 2016 | 26.16 | 26.25 | 25.13 | 25.25 | 213,193 | -1.67(-6.20%) |
Jul 19, 2016 | 27.15 | 27.16 | 26.86 | 26.91 | 65,004 | -0.24(-0.88%) |
Jul 18, 2016 | 27.20 | 27.20 | 26.78 | 27.15 | 189,306 | +0.14(+0.53%) |
Jul 15, 2016 | 26.68 | 27.27 | 26.68 | 27.01 | 99,312 | -0.25(-0.91%) |
Jul 14, 2016 | 26.90 | 27.31 | 26.51 | 27.26 | 210,725 | -0.15(-0.56%) |
Jul 13, 2016 | 26.93 | 27.60 | 26.86 | 27.41 | 891,619 | +0.81(+3.05%) |
Jul 12, 2016 | 27.46 | 27.53 | 26.57 | 26.60 | 129,375 | -1.01(-3.66%) |
Jul 11, 2016 | 26.99 | 27.66 | 26.99 | 27.61 | 94,470 | +0.26(+0.94%) |
Jul 08, 2016 | 26.69 | 27.39 | 26.53 | 27.35 | 124,783 | +0.82(+3.09%) |
Jul 07, 2016 | 27.21 | 27.21 | 26.33 | 26.53 | 178,170 | -0.84(-3.05%) |
Jul 06, 2016 | 27.18 | 27.49 | 26.97 | 27.37 | 221,722 | +0.86(+3.23%) |
Jul 05, 2016 | 26.59 | 26.63 | 25.77 | 26.51 | 234,240 | +0.52(+2.01%) |
Jul 01, 2016 | 25.73 | 25.99 | 25.99 | 25.99 | 128,639 | +1.25(+5.05%) |
Jun 30, 2016 | 24.65 | 24.77 | 24.35 | 24.74 | 87,562 | +0.40(+1.64%) |
Jun 29, 2016 | 24.16 | 24.59 | 24.11 | 24.34 | 94,511 | +0.62(+2.61%) |
Jun 28, 2016 | 23.72 | 24.08 | 23.60 | 23.72 | 94,385 | -0.29(-1.19%) |
Jun 27, 2016 | 24.17 | 24.50 | 23.44 | 24.01 | 145,428 | +0.31(+1.33%) |
Jun 24, 2016 | 24.43 | 24.44 | 23.35 | 23.69 | 311,960 | +1.20(+5.34%) |
Jun 23, 2016 | 22.62 | 22.79 | 22.36 | 22.49 | 270,734 | -0.19(-0.84%) |
Jun 22, 2016 | 22.47 | 22.72 | 22.04 | 22.68 | 84,507 | +0.40(+1.80%) |
Jun 21, 2016 | 22.41 | 22.51 | 22.18 | 22.28 | 68,608 | -0.48(-2.09%) |
Jun 20, 2016 | 22.13 | 22.87 | 22.04 | 22.76 | 286,031 | +0.03(+0.11%) |
Jun 17, 2016 | 23.14 | 23.14 | 22.36 | 22.73 | 101,822 | +0.11(+0.48%) |
Jun 16, 2016 | 24.11 | 24.11 | 22.45 | 22.63 | 207,693 | -0.62(-2.67%) |
Jun 15, 2016 | 22.57 | 23.47 | 22.38 | 23.24 | 122,098 | +0.85(+3.79%) |
Jun 14, 2016 | 23.02 | 23.02 | 22.11 | 22.40 | 81,774 | -0.40(-1.76%) |
Jun 13, 2016 | 23.48 | 23.48 | 22.51 | 22.80 | 156,701 | +0.03(+0.13%) |
Jun 10, 2016 | 23.48 | 23.68 | 22.63 | 22.77 | 104,205 | -0.47(-2.01%) |
Jun 09, 2016 | 22.84 | 23.27 | 22.71 | 23.24 | 319,375 | +0.37(+1.63%) |
Jun 08, 2016 | 22.93 | 23.28 | 22.76 | 22.86 | 403,936 | +0.79(+3.58%) |
Jun 07, 2016 | 22.11 | 22.33 | 21.92 | 22.07 | 176,505 | -0.22(-0.98%) |
Jun 06, 2016 | 22.19 | 22.35 | 21.77 | 22.29 | 214,062 | +0.12(+0.56%) |
Jun 03, 2016 | 21.20 | 22.19 | 21.10 | 22.17 | 492,714 | +2.18(+10.92%) |
Jun 02, 2016 | 20.02 | 20.20 | 19.78 | 19.99 | 39,157 | +0.05(+0.24%) |