Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.25 | 33.25 | 32.55 | 32.85 | 234,412 | -0.35(-1.05%) |
May 30, 2017 | 33.15 | 33.30 | 32.90 | 33.20 | 99,730 | +0.00(+0.00%) |
May 26, 2017 | 33.00 | 33.30 | 32.85 | 33.20 | 153,069 | +0.05(+0.15%) |
May 25, 2017 | 33.25 | 33.55 | 32.80 | 33.15 | 164,325 | -0.05(-0.15%) |
May 24, 2017 | 32.65 | 33.35 | 32.45 | 33.20 | 205,909 | +0.50(+1.53%) |
May 23, 2017 | 32.60 | 32.80 | 32.15 | 32.70 | 170,464 | +0.35(+1.08%) |
May 22, 2017 | 32.45 | 32.85 | 32.25 | 32.35 | 224,598 | -0.05(-0.15%) |
May 19, 2017 | 33.10 | 33.55 | 32.30 | 32.40 | 320,343 | -0.70(-2.11%) |
May 18, 2017 | 32.00 | 33.20 | 31.85 | 33.10 | 441,930 | +1.05(+3.28%) |
May 17, 2017 | 31.35 | 32.75 | 31.00 | 32.05 | 512,204 | -1.85(-5.46%) |
May 16, 2017 | 33.25 | 34.00 | 32.90 | 33.90 | 249,666 | +0.65(+1.95%) |
May 15, 2017 | 32.90 | 33.55 | 32.80 | 33.25 | 226,344 | +0.60(+1.84%) |
May 12, 2017 | 32.25 | 32.80 | 32.25 | 32.65 | 174,723 | +0.25(+0.77%) |
May 11, 2017 | 31.80 | 32.60 | 31.60 | 32.40 | 233,019 | +0.60(+1.89%) |
May 10, 2017 | 31.85 | 32.05 | 31.60 | 31.80 | 184,306 | -0.05(-0.16%) |
May 09, 2017 | 32.00 | 32.35 | 31.60 | 31.85 | 228,997 | +0.05(+0.16%) |
May 08, 2017 | 31.45 | 32.50 | 31.25 | 31.80 | 253,961 | +0.40(+1.27%) |
May 05, 2017 | 32.15 | 32.45 | 31.20 | 31.40 | 194,259 | -0.75(-2.33%) |
May 04, 2017 | 31.20 | 32.70 | 30.50 | 32.15 | 750,993 | +2.30(+7.71%) |
May 03, 2017 | 30.15 | 30.35 | 29.80 | 29.85 | 186,656 | -0.35(-1.16%) |
May 02, 2017 | 30.70 | 30.75 | 29.95 | 30.20 | 224,711 | -0.40(-1.31%) |
May 01, 2017 | 30.20 | 30.75 | 29.80 | 30.60 | 263,914 | +0.55(+1.83%) |
Apr 28, 2017 | 30.10 | 30.20 | 29.65 | 30.05 | 140,194 | +0.05(+0.17%) |
Apr 27, 2017 | 30.00 | 30.50 | 29.92 | 30.00 | 209,555 | +0.00(+0.00%) |
Apr 26, 2017 | 29.35 | 30.50 | 29.35 | 30.00 | 615,123 | +0.55(+1.87%) |
Apr 25, 2017 | 29.75 | 30.00 | 28.95 | 29.45 | 580,634 | -0.05(-0.17%) |
Apr 24, 2017 | 28.90 | 29.95 | 28.75 | 29.50 | 289,288 | +0.95(+3.33%) |
Apr 21, 2017 | 28.35 | 28.60 | 28.00 | 28.55 | 144,379 | +0.20(+0.71%) |
Apr 20, 2017 | 27.85 | 28.55 | 27.75 | 28.35 | 204,361 | +0.60(+2.16%) |
Apr 19, 2017 | 27.50 | 27.85 | 27.43 | 27.75 | 104,311 | +0.35(+1.28%) |
Apr 18, 2017 | 26.70 | 27.50 | 26.70 | 27.40 | 122,517 | +0.50(+1.86%) |
Apr 17, 2017 | 26.85 | 26.95 | 26.40 | 26.90 | 198,972 | +0.20(+0.75%) |
Apr 13, 2017 | 26.75 | 26.90 | 26.40 | 26.70 | 197,777 | -0.15(-0.56%) |
Apr 12, 2017 | 26.75 | 27.12 | 26.55 | 26.85 | 293,967 | +0.05(+0.19%) |
Apr 11, 2017 | 27.05 | 27.25 | 26.60 | 26.80 | 241,541 | -0.35(-1.29%) |
Apr 10, 2017 | 27.55 | 27.55 | 27.02 | 27.15 | 242,701 | -0.40(-1.45%) |
Apr 07, 2017 | 27.65 | 27.80 | 27.45 | 27.55 | 376,818 | -0.25(-0.90%) |
Apr 06, 2017 | 27.80 | 28.00 | 27.55 | 27.80 | 276,580 | +0.00(+0.00%) |
Apr 05, 2017 | 28.50 | 28.65 | 27.80 | 27.80 | 207,663 | -0.60(-2.11%) |
Apr 04, 2017 | 28.05 | 28.50 | 27.80 | 28.40 | 241,493 | +0.25(+0.89%) |
Apr 03, 2017 | 28.75 | 28.75 | 27.70 | 28.15 | 258,722 | -0.55(-1.92%) |
Mar 31, 2017 | 28.55 | 28.95 | 28.30 | 28.70 | 371,629 | +0.10(+0.35%) |
Mar 30, 2017 | 28.75 | 28.85 | 28.50 | 28.60 | 372,828 | -0.05(-0.17%) |
Mar 29, 2017 | 28.65 | 28.90 | 28.50 | 28.65 | 103,228 | -0.05(-0.17%) |
Mar 28, 2017 | 28.80 | 28.85 | 28.10 | 28.70 | 163,103 | -0.10(-0.35%) |
Mar 27, 2017 | 28.25 | 28.88 | 27.85 | 28.80 | 180,221 | +0.30(+1.05%) |
Mar 24, 2017 | 27.60 | 28.50 | 27.50 | 28.50 | 1,154,491 | +0.85(+3.07%) |
Mar 23, 2017 | 27.30 | 27.85 | 27.10 | 27.65 | 187,445 | +0.30(+1.10%) |
Mar 22, 2017 | 27.10 | 27.40 | 26.00 | 27.35 | 185,195 | +0.20(+0.74%) |
Mar 21, 2017 | 27.95 | 27.95 | 27.05 | 27.15 | 248,060 | -0.50(-1.81%) |
Mar 20, 2017 | 27.10 | 27.95 | 26.90 | 27.65 | 472,661 | +0.45(+1.65%) |
Mar 17, 2017 | 27.00 | 27.25 | 26.80 | 27.20 | 548,672 | +0.15(+0.55%) |
Mar 16, 2017 | 26.85 | 27.12 | 26.00 | 27.05 | 251,565 | +0.30(+1.12%) |
Mar 15, 2017 | 26.65 | 26.95 | 26.50 | 26.75 | 294,455 | +0.20(+0.75%) |
Mar 14, 2017 | 26.45 | 26.70 | 25.74 | 26.55 | 665,173 | +0.10(+0.38%) |
Mar 13, 2017 | 26.40 | 26.68 | 26.25 | 26.45 | 248,457 | +0.05(+0.19%) |
Mar 10, 2017 | 25.95 | 26.70 | 25.80 | 26.40 | 443,796 | +0.50(+1.93%) |
Mar 09, 2017 | 26.60 | 26.95 | 25.85 | 25.90 | 497,604 | -0.75(-2.81%) |
Mar 08, 2017 | 27.25 | 28.35 | 26.60 | 26.65 | 2,644,761 | -1.75(-6.16%) |
Mar 07, 2017 | 28.40 | 28.65 | 28.18 | 28.40 | 150,334 | +0.00(+0.00%) |
Mar 06, 2017 | 28.70 | 29.50 | 28.35 | 28.40 | 237,396 | -0.50(-1.73%) |
Mar 03, 2017 | 28.75 | 29.05 | 28.65 | 28.90 | 203,160 | +0.25(+0.87%) |
Mar 02, 2017 | 29.05 | 30.15 | 28.35 | 28.65 | 855,922 | +1.50(+5.52%) |
Mar 01, 2017 | 27.15 | 27.88 | 26.95 | 27.15 | 320,134 | +0.35(+1.31%) |
Feb 28, 2017 | 26.85 | 27.75 | 26.70 | 26.80 | 182,686 | -0.20(-0.74%) |
Feb 27, 2017 | 27.25 | 27.40 | 26.70 | 27.00 | 210,961 | -0.30(-1.10%) |
Feb 24, 2017 | 27.25 | 27.40 | 26.95 | 27.30 | 119,758 | -0.20(-0.73%) |
Feb 23, 2017 | 28.05 | 28.45 | 27.45 | 27.50 | 142,585 | -0.60(-2.14%) |
Feb 22, 2017 | 27.75 | 28.35 | 27.34 | 28.10 | 115,051 | +0.40(+1.44%) |
Feb 21, 2017 | 27.00 | 27.80 | 26.68 | 27.70 | 89,240 | +0.70(+2.59%) |
Feb 17, 2017 | 27.00 | 27.00 | 27.00 | 0 | -1.00(-3.57%) | |
Feb 16, 2017 | 27.45 | 28.00 | 27.45 | 28.00 | 154,029 | +0.45(+1.63%) |
Feb 15, 2017 | 27.70 | 27.70 | 27.30 | 27.55 | 86,507 | -0.10(-0.36%) |
Feb 14, 2017 | 27.30 | 27.70 | 27.30 | 27.65 | 119,003 | +0.35(+1.28%) |
Feb 13, 2017 | 26.85 | 27.35 | 26.85 | 27.30 | 118,431 | +0.40(+1.49%) |
Feb 10, 2017 | 26.80 | 27.00 | 26.60 | 26.90 | 144,463 | +0.25(+0.94%) |
Feb 09, 2017 | 26.45 | 26.90 | 26.45 | 26.65 | 131,429 | +0.15(+0.57%) |
Feb 08, 2017 | 26.35 | 26.75 | 25.85 | 26.50 | 122,419 | +0.20(+0.76%) |
Feb 07, 2017 | 26.50 | 26.70 | 26.25 | 26.30 | 162,360 | -0.25(-0.94%) |
Feb 06, 2017 | 26.00 | 26.55 | 25.95 | 26.55 | 143,845 | +0.50(+1.92%) |
Feb 03, 2017 | 26.20 | 26.35 | 25.75 | 26.05 | 173,473 | +0.00(+0.00%) |
Feb 02, 2017 | 26.20 | 26.20 | 25.85 | 26.05 | 151,496 | -0.25(-0.95%) |
Feb 01, 2017 | 25.95 | 26.40 | 25.75 | 26.30 | 168,577 | +0.40(+1.54%) |
Jan 31, 2017 | 25.45 | 26.15 | 25.45 | 25.90 | 188,784 | +0.30(+1.17%) |
Jan 30, 2017 | 25.35 | 25.90 | 25.30 | 25.60 | 295,377 | +0.15(+0.59%) |
Jan 27, 2017 | 26.40 | 26.40 | 25.35 | 25.45 | 252,985 | -0.85(-3.23%) |
Jan 26, 2017 | 26.45 | 26.57 | 25.90 | 26.30 | 162,151 | -0.25(-0.94%) |
Jan 25, 2017 | 26.40 | 26.70 | 26.05 | 26.55 | 291,791 | +0.20(+0.76%) |
Jan 24, 2017 | 25.95 | 26.45 | 25.80 | 26.35 | 169,787 | +0.40(+1.54%) |
Jan 23, 2017 | 26.40 | 26.85 | 25.70 | 25.95 | 245,618 | -0.45(-1.70%) |
Jan 20, 2017 | 26.65 | 26.80 | 26.18 | 26.40 | 259,828 | -0.25(-0.94%) |
Jan 19, 2017 | 26.95 | 27.30 | 26.30 | 26.65 | 143,521 | -0.20(-0.74%) |
Jan 18, 2017 | 26.65 | 26.85 | 25.65 | 26.85 | 244,371 | +0.20(+0.75%) |
Jan 17, 2017 | 26.90 | 26.95 | 26.50 | 26.65 | 137,507 | -0.35(-1.30%) |
Jan 13, 2017 | 27.00 | 27.00 | 27.00 | 0 | -0.05(-0.18%) | |
Jan 12, 2017 | 27.95 | 28.15 | 26.85 | 27.05 | 221,610 | -1.05(-3.74%) |
Jan 11, 2017 | 27.85 | 28.18 | 27.70 | 28.10 | 149,021 | +0.15(+0.54%) |
Jan 10, 2017 | 27.65 | 28.05 | 27.35 | 27.95 | 264,539 | +0.45(+1.64%) |
Jan 09, 2017 | 27.65 | 27.90 | 27.25 | 27.50 | 252,592 | -0.15(-0.54%) |
Jan 06, 2017 | 28.05 | 28.05 | 27.40 | 27.65 | 235,751 | -0.30(-1.07%) |
Jan 05, 2017 | 28.00 | 28.20 | 27.75 | 27.95 | 281,832 | +0.05(+0.18%) |
Jan 04, 2017 | 27.50 | 28.05 | 27.30 | 27.90 | 452,878 | +1.05(+3.91%) |
Jan 03, 2017 | 27.15 | 27.95 | 26.05 | 26.85 | 703,577 | -0.90(-3.24%) |
Dec 30, 2016 | 27.75 | 27.75 | 27.75 | 0 | +0.10(+0.36%) | |
Dec 29, 2016 | 27.35 | 27.85 | 27.35 | 27.65 | 168,736 | +0.30(+1.10%) |
Dec 28, 2016 | 27.35 | 27.55 | 27.15 | 27.35 | 132,824 | -0.10(-0.36%) |
Dec 27, 2016 | 27.30 | 27.85 | 27.16 | 27.45 | 86,740 | +0.20(+0.73%) |
Dec 23, 2016 | 27.25 | 27.25 | 27.25 | 0 | +0.20(+0.74%) | |
Dec 22, 2016 | 27.75 | 27.85 | 26.98 | 27.05 | 232,769 | -0.70(-2.52%) |
Dec 21, 2016 | 27.10 | 28.25 | 27.10 | 27.75 | 260,230 | +0.55(+2.02%) |
Dec 20, 2016 | 27.50 | 27.60 | 27.00 | 27.20 | 248,262 | -0.10(-0.37%) |
Dec 19, 2016 | 27.00 | 27.30 | 26.75 | 27.30 | 209,029 | +0.40(+1.49%) |
Dec 16, 2016 | 25.60 | 27.00 | 25.60 | 26.90 | 391,862 | +0.45(+1.70%) |
Dec 15, 2016 | 26.35 | 26.90 | 25.35 | 26.45 | 346,652 | +0.07(+0.28%) |
Dec 14, 2016 | 26.65 | 26.70 | 25.40 | 26.38 | 204,491 | -0.32(-1.22%) |
Dec 13, 2016 | 26.65 | 27.00 | 26.00 | 26.70 | 331,324 | +0.10(+0.38%) |
Dec 12, 2016 | 26.65 | 26.75 | 26.15 | 26.60 | 188,158 | -0.20(-0.75%) |
Dec 09, 2016 | 26.55 | 26.95 | 26.35 | 26.80 | 437,596 | +0.20(+0.75%) |
Dec 08, 2016 | 26.65 | 26.75 | 26.00 | 26.60 | 317,901 | +0.15(+0.57%) |
Dec 07, 2016 | 26.05 | 26.75 | 25.90 | 26.45 | 382,771 | +0.50(+1.93%) |
Dec 06, 2016 | 25.70 | 26.20 | 25.50 | 25.95 | 226,768 | +0.25(+0.97%) |
Dec 05, 2016 | 24.95 | 25.95 | 24.63 | 25.70 | 285,100 | +0.50(+1.98%) |
Dec 02, 2016 | 25.45 | 25.60 | 24.95 | 25.20 | 494,941 | -0.45(-1.75%) |
Dec 01, 2016 | 25.20 | 25.70 | 25.05 | 25.65 | 391,531 | +0.55(+2.19%) |
Nov 30, 2016 | 24.50 | 25.35 | 24.40 | 25.10 | 440,718 | +0.80(+3.29%) |
Nov 29, 2016 | 24.95 | 25.30 | 24.15 | 24.30 | 236,597 | -0.70(-2.80%) |
Nov 28, 2016 | 25.70 | 25.70 | 24.40 | 25.00 | 344,114 | -0.40(-1.57%) |
Nov 25, 2016 | 25.30 | 25.65 | 25.10 | 25.40 | 137,601 | +0.05(+0.20%) |
Nov 23, 2016 | 25.35 | 25.35 | 25.35 | 0 | +0.95(+3.89%) | |
Nov 22, 2016 | 23.55 | 24.70 | 23.50 | 24.40 | 356,193 | +1.00(+4.27%) |
Nov 21, 2016 | 22.65 | 23.52 | 22.60 | 23.40 | 367,320 | +0.60(+2.63%) |
Nov 18, 2016 | 22.35 | 23.15 | 22.15 | 22.80 | 433,944 | +0.65(+2.93%) |
Nov 17, 2016 | 21.05 | 22.40 | 21.00 | 22.15 | 3,627,762 | -0.60(-2.64%) |
Nov 16, 2016 | 23.10 | 23.50 | 22.70 | 22.75 | 269,020 | -0.55(-2.36%) |
Nov 15, 2016 | 23.00 | 23.80 | 22.90 | 23.30 | 237,467 | +0.35(+1.53%) |
Nov 14, 2016 | 23.40 | 24.23 | 22.80 | 22.95 | 330,965 | -0.25(-1.08%) |
Nov 11, 2016 | 22.70 | 23.55 | 22.62 | 23.20 | 308,845 | +0.50(+2.20%) |
Nov 10, 2016 | 21.80 | 22.70 | 21.55 | 22.70 | 308,808 | +1.10(+5.09%) |
Nov 09, 2016 | 20.80 | 21.70 | 20.35 | 21.60 | 227,799 | +0.60(+2.86%) |
Nov 08, 2016 | 20.60 | 21.05 | 20.45 | 21.00 | 184,880 | +0.25(+1.20%) |
Nov 07, 2016 | 20.30 | 20.90 | 19.90 | 20.75 | 177,297 | +0.50(+2.47%) |
Nov 04, 2016 | 20.15 | 20.55 | 20.05 | 20.25 | 183,896 | +0.05(+0.25%) |
Nov 03, 2016 | 21.40 | 21.40 | 19.65 | 20.20 | 238,034 | -0.20(-0.98%) |
Nov 02, 2016 | 20.60 | 21.15 | 20.00 | 20.40 | 364,168 | -0.25(-1.21%) |
Nov 01, 2016 | 21.75 | 21.88 | 20.60 | 20.65 | 208,655 | -1.05(-4.84%) |
Oct 31, 2016 | 21.70 | 21.75 | 21.40 | 21.70 | 198,202 | -0.05(-0.23%) |
Oct 28, 2016 | 21.60 | 22.00 | 21.50 | 21.75 | 167,849 | +0.20(+0.93%) |
Oct 27, 2016 | 21.60 | 21.80 | 21.30 | 21.55 | 124,734 | +0.05(+0.23%) |
Oct 26, 2016 | 21.15 | 21.65 | 21.15 | 21.50 | 108,548 | +0.20(+0.94%) |
Oct 25, 2016 | 21.65 | 21.75 | 21.10 | 21.30 | 161,516 | -0.45(-2.07%) |
Oct 24, 2016 | 21.90 | 22.15 | 21.45 | 21.75 | 167,909 | -0.20(-0.91%) |
Oct 21, 2016 | 21.75 | 21.95 | 21.65 | 21.95 | 105,964 | +0.10(+0.46%) |
Oct 20, 2016 | 22.10 | 22.15 | 21.65 | 21.85 | 167,613 | -0.10(-0.46%) |
Oct 19, 2016 | 21.80 | 22.20 | 21.70 | 21.95 | 115,513 | +0.10(+0.46%) |
Oct 18, 2016 | 22.50 | 22.60 | 21.75 | 21.85 | 171,778 | -0.45(-2.02%) |
Oct 17, 2016 | 22.00 | 22.40 | 22.00 | 22.30 | 213,778 | +0.20(+0.90%) |
Oct 14, 2016 | 22.25 | 22.96 | 22.04 | 22.10 | 146,467 | -0.11(-0.50%) |
Oct 13, 2016 | 22.20 | 22.53 | 22.09 | 22.21 | 162,004 | -0.31(-1.38%) |
Oct 12, 2016 | 22.29 | 22.65 | 22.28 | 22.52 | 195,116 | +0.13(+0.58%) |
Oct 11, 2016 | 22.64 | 22.74 | 22.23 | 22.39 | 159,763 | -0.26(-1.15%) |
Oct 10, 2016 | 22.22 | 22.71 | 22.22 | 22.65 | 185,494 | +0.43(+1.94%) |
Oct 07, 2016 | 22.29 | 22.42 | 21.98 | 22.22 | 218,424 | -0.12(-0.54%) |
Oct 06, 2016 | 22.56 | 22.56 | 22.22 | 22.34 | 130,069 | -0.30(-1.33%) |
Oct 05, 2016 | 22.60 | 22.81 | 22.56 | 22.64 | 159,558 | +0.04(+0.18%) |
Oct 04, 2016 | 22.92 | 22.98 | 22.55 | 22.60 | 156,787 | -0.32(-1.40%) |
Oct 03, 2016 | 22.87 | 23.52 | 22.83 | 22.92 | 222,730 | -0.05(-0.22%) |
Sep 30, 2016 | 22.70 | 23.08 | 22.46 | 22.97 | 342,422 | +0.84(+3.80%) |
Sep 29, 2016 | 22.24 | 22.24 | 21.92 | 22.13 | 215,934 | -0.20(-0.90%) |
Sep 28, 2016 | 22.42 | 22.59 | 22.08 | 22.33 | 194,111 | +0.02(+0.09%) |
Sep 27, 2016 | 22.16 | 22.46 | 22.02 | 22.31 | 371,308 | +0.11(+0.50%) |
Sep 26, 2016 | 22.21 | 22.32 | 22.12 | 22.20 | 224,303 | -0.22(-0.98%) |
Sep 23, 2016 | 22.11 | 22.46 | 21.96 | 22.42 | 360,198 | +0.30(+1.36%) |
Sep 22, 2016 | 21.82 | 22.29 | 21.79 | 22.12 | 3,249,054 | +0.30(+1.37%) |
Sep 21, 2016 | 21.96 | 22.37 | 21.53 | 21.82 | 2,623,975 | +1.37(+6.70%) |
Sep 20, 2016 | 20.50 | 20.58 | 20.33 | 20.45 | 68,977 | -0.08(-0.39%) |
Sep 19, 2016 | 20.88 | 21.20 | 20.51 | 20.53 | 113,412 | -0.35(-1.68%) |
Sep 16, 2016 | 20.82 | 20.93 | 20.34 | 20.88 | 308,738 | +0.04(+0.19%) |
Sep 15, 2016 | 20.80 | 21.20 | 20.76 | 20.84 | 298,217 | -0.06(-0.29%) |
Sep 14, 2016 | 20.64 | 20.94 | 20.39 | 20.90 | 165,259 | +0.35(+1.70%) |
Sep 13, 2016 | 20.50 | 20.73 | 20.40 | 20.55 | 197,320 | -0.06(-0.29%) |
Sep 12, 2016 | 20.50 | 20.61 | 20.00 | 20.61 | 279,432 | +0.04(+0.19%) |
Sep 09, 2016 | 21.10 | 21.16 | 20.55 | 20.57 | 509,085 | -0.58(-2.74%) |
Sep 08, 2016 | 21.20 | 21.20 | 21.05 | 21.15 | 129,687 | -0.09(-0.42%) |
Sep 07, 2016 | 21.12 | 21.25 | 21.00 | 21.24 | 161,272 | +0.18(+0.85%) |
Sep 06, 2016 | 21.22 | 21.31 | 20.98 | 21.06 | 220,275 | -0.05(-0.24%) |
Sep 02, 2016 | 21.00 | 21.11 | 21.11 | 21.11 | 155,600 | +0.09(+0.43%) |
Sep 01, 2016 | 20.71 | 21.06 | 20.67 | 21.02 | 183,896 | +0.26(+1.25%) |
Aug 31, 2016 | 20.64 | 20.78 | 20.47 | 20.76 | 245,533 | +0.18(+0.87%) |
Aug 30, 2016 | 20.79 | 20.92 | 20.46 | 20.58 | 380,779 | -0.13(-0.63%) |
Aug 29, 2016 | 20.63 | 20.85 | 20.56 | 20.71 | 282,187 | +0.16(+0.78%) |
Aug 26, 2016 | 20.41 | 20.70 | 20.16 | 20.55 | 273,288 | +0.21(+1.03%) |
Aug 25, 2016 | 19.79 | 20.44 | 19.75 | 20.34 | 260,884 | +0.43(+2.16%) |
Aug 24, 2016 | 19.20 | 19.93 | 19.20 | 19.91 | 329,857 | +0.82(+4.30%) |
Aug 23, 2016 | 18.65 | 19.10 | 18.65 | 19.09 | 200,008 | +0.46(+2.47%) |
Aug 22, 2016 | 18.66 | 18.71 | 18.52 | 18.63 | 72,719 | -0.08(-0.43%) |
Aug 19, 2016 | 18.50 | 18.77 | 18.23 | 18.71 | 258,883 | +0.16(+0.86%) |
Aug 18, 2016 | 18.50 | 18.75 | 18.39 | 18.55 | 137,689 | +0.03(+0.16%) |
Aug 17, 2016 | 18.64 | 18.98 | 18.42 | 18.52 | 177,747 | -0.18(-0.96%) |
Aug 16, 2016 | 18.40 | 18.95 | 18.13 | 18.70 | 227,530 | +0.19(+1.03%) |
Aug 15, 2016 | 18.52 | 18.64 | 18.41 | 18.51 | 222,422 | -0.03(-0.16%) |
Aug 12, 2016 | 18.68 | 18.69 | 18.09 | 18.54 | 170,458 | -0.11(-0.59%) |
Aug 11, 2016 | 18.98 | 19.03 | 18.57 | 18.65 | 195,867 | -0.29(-1.53%) |
Aug 10, 2016 | 19.00 | 19.18 | 18.82 | 18.94 | 301,414 | -0.07(-0.37%) |
Aug 09, 2016 | 18.81 | 19.18 | 18.55 | 19.01 | 1,613,050 | -1.13(-5.61%) |
Aug 08, 2016 | 19.85 | 20.26 | 19.81 | 20.14 | 247,446 | +0.18(+0.90%) |
Aug 05, 2016 | 20.52 | 20.65 | 19.85 | 19.96 | 311,262 | -0.29(-1.43%) |
Aug 04, 2016 | 19.50 | 21.05 | 19.30 | 20.25 | 324,739 | +1.36(+7.20%) |
Aug 03, 2016 | 18.82 | 18.90 | 18.57 | 18.89 | 65,458 | +0.00(+0.00%) |
Aug 02, 2016 | 19.12 | 19.25 | 18.85 | 18.89 | 182,626 | -0.20(-1.05%) |
Aug 01, 2016 | 19.31 | 19.31 | 18.99 | 19.09 | 89,461 | -0.10(-0.52%) |
Jul 29, 2016 | 19.27 | 19.40 | 19.07 | 19.19 | 169,143 | +0.00(+0.00%) |
Jul 28, 2016 | 19.27 | 19.27 | 18.89 | 19.19 | 115,496 | -0.11(-0.57%) |
Jul 27, 2016 | 19.14 | 19.31 | 18.85 | 19.30 | 125,216 | +0.26(+1.37%) |
Jul 26, 2016 | 18.54 | 19.10 | 18.54 | 19.04 | 251,588 | +0.50(+2.70%) |
Jul 25, 2016 | 18.53 | 18.55 | 18.28 | 18.54 | 111,778 | -0.08(-0.43%) |
Jul 22, 2016 | 18.51 | 18.71 | 18.28 | 18.62 | 150,832 | +0.12(+0.65%) |
Jul 21, 2016 | 18.42 | 18.60 | 18.39 | 18.50 | 191,500 | +0.00(+0.00%) |
Jul 20, 2016 | 18.61 | 18.84 | 18.32 | 18.50 | 98,238 | -0.01(-0.05%) |
Jul 19, 2016 | 18.52 | 18.70 | 18.48 | 18.51 | 91,978 | -0.09(-0.48%) |
Jul 18, 2016 | 18.30 | 18.74 | 18.28 | 18.60 | 97,313 | +0.31(+1.69%) |
Jul 15, 2016 | 18.42 | 18.44 | 18.00 | 18.29 | 206,338 | +0.01(+0.05%) |
Jul 14, 2016 | 17.92 | 18.34 | 17.68 | 18.28 | 317,137 | +0.53(+2.99%) |
Jul 13, 2016 | 18.00 | 18.25 | 17.30 | 17.75 | 327,661 | -0.15(-0.84%) |
Jul 12, 2016 | 17.91 | 17.98 | 17.79 | 17.90 | 74,448 | +0.15(+0.85%) |
Jul 11, 2016 | 17.80 | 17.94 | 17.69 | 17.75 | 83,473 | +0.08(+0.45%) |
Jul 08, 2016 | 17.49 | 17.30 | 17.30 | 17.67 | 143,565 | +0.37(+2.14%) |
Jul 07, 2016 | 17.28 | 17.55 | 17.14 | 17.30 | 69,584 | +0.04(+0.23%) |
Jul 05, 2016 | 17.44 | 17.98 | 16.92 | 17.26 | 87,879 | -0.18(-1.03%) |
Jul 01, 2016 | 17.40 | 17.44 | 17.44 | 17.44 | 64,900 | +0.07(+0.40%) |
Jun 30, 2016 | 17.33 | 17.43 | 16.82 | 17.37 | 576,238 | +0.03(+0.17%) |
Jun 29, 2016 | 17.03 | 17.35 | 16.28 | 17.34 | 118,510 | +0.43(+2.54%) |
Jun 28, 2016 | 16.81 | 17.02 | 16.64 | 16.91 | 78,956 | +0.26(+1.56%) |
Jun 27, 2016 | 17.12 | 17.12 | 16.57 | 16.65 | 124,868 | -0.58(-3.37%) |
Jun 24, 2016 | 17.58 | 17.61 | 16.33 | 17.23 | 787,158 | -1.02(-5.59%) |
Jun 23, 2016 | 18.50 | 18.55 | 18.20 | 18.25 | 82,210 | -0.08(-0.44%) |
Jun 22, 2016 | 18.32 | 18.58 | 18.14 | 18.33 | 109,489 | -0.03(-0.16%) |
Jun 21, 2016 | 18.41 | 18.42 | 18.15 | 18.36 | 69,686 | -0.01(-0.05%) |
Jun 20, 2016 | 18.35 | 18.76 | 18.27 | 18.37 | 111,371 | +0.22(+1.21%) |
Jun 17, 2016 | 18.04 | 18.24 | 17.84 | 18.15 | 256,547 | +0.04(+0.22%) |
Jun 16, 2016 | 17.86 | 18.14 | 17.84 | 18.11 | 64,336 | +0.09(+0.50%) |
Jun 15, 2016 | 18.05 | 18.09 | 17.96 | 18.02 | 52,424 | -0.01(-0.06%) |
Jun 14, 2016 | 17.93 | 18.09 | 17.86 | 18.03 | 118,616 | +0.03(+0.17%) |
Jun 13, 2016 | 17.99 | 18.14 | 17.93 | 18.00 | 150,275 | +0.00(+0.00%) |
Jun 10, 2016 | 17.90 | 18.17 | 17.73 | 18.00 | 87,253 | -0.02(-0.11%) |
Jun 09, 2016 | 18.11 | 18.29 | 17.82 | 18.02 | 166,324 | -0.15(-0.83%) |
Jun 08, 2016 | 17.44 | 18.26 | 17.44 | 18.17 | 505,477 | +0.75(+4.31%) |
Jun 07, 2016 | 17.11 | 17.49 | 17.03 | 17.42 | 149,191 | +0.38(+2.23%) |
Jun 06, 2016 | 16.99 | 17.07 | 16.87 | 17.04 | 124,717 | +0.09(+0.53%) |
Jun 03, 2016 | 16.78 | 17.00 | 16.66 | 16.95 | 144,094 | +0.12(+0.71%) |
Jun 02, 2016 | 16.59 | 16.92 | 16.56 | 16.83 | 54,271 | +0.22(+1.32%) |