Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.04 | 24.08 | 23.71 | 23.81 | 58,271 | -0.21(-0.87%) |
May 30, 2017 | 24.14 | 24.46 | 23.87 | 24.02 | 74,075 | +0.01(+0.04%) |
May 26, 2017 | 24.00 | 24.60 | 23.92 | 24.01 | 66,957 | -0.22(-0.93%) |
May 25, 2017 | 24.25 | 24.43 | 24.12 | 24.23 | 17,065 | -0.14(-0.55%) |
May 24, 2017 | 24.56 | 24.72 | 24.09 | 24.37 | 30,245 | -0.03(-0.12%) |
May 23, 2017 | 24.56 | 24.72 | 24.22 | 24.40 | 46,680 | +0.15(+0.62%) |
May 22, 2017 | 24.39 | 24.51 | 24.01 | 24.25 | 44,654 | +0.00(+0.00%) |
May 19, 2017 | 24.12 | 24.66 | 23.79 | 24.25 | 52,162 | +0.17(+0.71%) |
May 18, 2017 | 24.01 | 24.48 | 23.74 | 24.08 | 89,424 | +0.32(+1.35%) |
May 17, 2017 | 24.50 | 24.50 | 23.61 | 23.76 | 92,242 | -1.03(-4.15%) |
May 16, 2017 | 25.22 | 25.24 | 24.66 | 24.79 | 72,198 | -0.40(-1.59%) |
May 15, 2017 | 24.67 | 25.50 | 24.67 | 25.19 | 198,030 | +0.84(+3.45%) |
May 12, 2017 | 24.12 | 24.59 | 24.00 | 24.35 | 39,480 | +0.51(+2.14%) |
May 11, 2017 | 23.96 | 24.03 | 23.46 | 23.84 | 60,667 | -0.22(-0.91%) |
May 10, 2017 | 23.99 | 24.16 | 23.57 | 24.06 | 76,711 | +0.27(+1.13%) |
May 09, 2017 | 24.07 | 24.22 | 23.40 | 23.79 | 79,900 | +0.01(+0.04%) |
May 08, 2017 | 24.48 | 24.48 | 23.50 | 23.78 | 158,149 | -1.10(-4.42%) |
May 05, 2017 | 25.90 | 25.91 | 24.64 | 24.88 | 126,317 | -1.04(-4.01%) |
May 04, 2017 | 25.25 | 26.48 | 25.03 | 25.92 | 238,532 | +1.37(+5.58%) |
May 03, 2017 | 24.48 | 24.72 | 24.35 | 24.55 | 98,066 | +0.05(+0.20%) |
May 02, 2017 | 24.59 | 24.70 | 24.40 | 24.50 | 59,479 | -0.01(-0.04%) |
May 01, 2017 | 24.27 | 24.60 | 24.27 | 24.51 | 66,056 | +0.40(+1.66%) |
Apr 28, 2017 | 24.35 | 24.46 | 23.95 | 24.11 | 36,962 | -0.06(-0.25%) |
Apr 27, 2017 | 23.98 | 24.17 | 23.84 | 24.17 | 84,655 | +0.34(+1.43%) |
Apr 26, 2017 | 23.49 | 23.99 | 23.45 | 23.83 | 88,475 | +0.26(+1.10%) |
Apr 25, 2017 | 23.93 | 24.25 | 23.17 | 23.57 | 230,654 | +0.26(+1.12%) |
Apr 24, 2017 | 23.23 | 23.44 | 23.00 | 23.31 | 75,005 | +0.66(+2.91%) |
Apr 21, 2017 | 22.65 | 22.70 | 22.45 | 22.65 | 38,039 | -0.35(-1.52%) |
Apr 20, 2017 | 22.86 | 23.08 | 22.64 | 23.00 | 71,817 | +0.87(+3.93%) |
Apr 19, 2017 | 21.63 | 22.49 | 21.63 | 22.13 | 48,206 | +0.17(+0.77%) |
Apr 18, 2017 | 21.86 | 22.18 | 21.65 | 21.96 | 97,347 | -1.02(-4.44%) |
Apr 17, 2017 | 22.65 | 23.00 | 22.53 | 22.98 | 26,931 | +0.35(+1.55%) |
Apr 13, 2017 | 22.52 | 22.70 | 22.40 | 22.63 | 27,727 | +0.05(+0.22%) |
Apr 12, 2017 | 22.70 | 22.70 | 22.43 | 22.58 | 41,951 | -0.01(-0.04%) |
Apr 11, 2017 | 22.97 | 23.15 | 22.26 | 22.59 | 181,329 | -0.90(-3.83%) |
Apr 10, 2017 | 23.22 | 23.65 | 23.22 | 23.49 | 31,087 | +0.11(+0.47%) |
Apr 07, 2017 | 23.45 | 23.48 | 23.11 | 23.38 | 74,634 | -0.29(-1.23%) |
Apr 06, 2017 | 23.70 | 23.92 | 23.42 | 23.67 | 93,119 | -0.16(-0.67%) |
Apr 05, 2017 | 23.84 | 24.26 | 23.82 | 23.83 | 151,781 | -0.47(-1.93%) |
Apr 04, 2017 | 23.80 | 24.48 | 23.65 | 24.30 | 132,574 | +0.44(+1.84%) |
Apr 03, 2017 | 23.84 | 24.41 | 23.71 | 23.86 | 114,467 | -0.14(-0.58%) |
Mar 31, 2017 | 23.84 | 24.20 | 23.67 | 24.00 | 56,608 | -0.03(-0.12%) |
Mar 30, 2017 | 23.78 | 24.23 | 23.56 | 24.03 | 85,934 | +0.09(+0.38%) |
Mar 29, 2017 | 23.71 | 24.15 | 23.54 | 23.94 | 100,728 | -0.04(-0.17%) |
Mar 28, 2017 | 23.81 | 24.24 | 23.53 | 23.98 | 90,003 | +0.08(+0.33%) |
Mar 27, 2017 | 23.09 | 24.00 | 23.00 | 23.90 | 124,676 | +0.91(+3.96%) |
Mar 24, 2017 | 22.95 | 23.25 | 22.74 | 22.99 | 90,209 | +0.03(+0.13%) |
Mar 23, 2017 | 23.10 | 23.86 | 22.89 | 22.96 | 127,550 | -0.31(-1.33%) |
Mar 22, 2017 | 23.00 | 23.46 | 22.79 | 23.27 | 106,653 | -0.04(-0.17%) |
Mar 21, 2017 | 24.65 | 24.65 | 23.00 | 23.31 | 224,609 | -1.06(-4.35%) |
Mar 20, 2017 | 24.48 | 24.48 | 24.01 | 24.37 | 99,854 | +0.46(+1.92%) |
Mar 17, 2017 | 23.91 | 24.17 | 23.56 | 23.91 | 129,763 | +0.18(+0.76%) |
Mar 16, 2017 | 23.58 | 24.27 | 23.41 | 23.73 | 86,864 | +0.11(+0.47%) |
Mar 15, 2017 | 22.94 | 23.65 | 22.89 | 23.62 | 124,117 | +0.57(+2.47%) |
Mar 14, 2017 | 22.75 | 23.51 | 22.68 | 23.05 | 108,177 | +0.04(+0.17%) |
Mar 13, 2017 | 23.04 | 23.15 | 22.62 | 23.01 | 107,262 | +0.11(+0.48%) |
Mar 10, 2017 | 23.25 | 23.44 | 22.39 | 22.90 | 154,480 | -0.19(-0.82%) |
Mar 09, 2017 | 22.77 | 23.36 | 22.54 | 23.09 | 220,898 | +0.44(+1.94%) |
Mar 08, 2017 | 21.45 | 23.08 | 21.40 | 22.65 | 252,472 | +1.22(+5.69%) |
Mar 07, 2017 | 21.80 | 21.80 | 21.19 | 21.43 | 154,499 | -0.83(-3.73%) |
Mar 06, 2017 | 22.40 | 22.57 | 22.05 | 22.26 | 153,047 | -0.08(-0.36%) |
Mar 03, 2017 | 22.06 | 22.44 | 21.97 | 22.34 | 116,754 | +0.67(+3.09%) |
Mar 02, 2017 | 21.71 | 22.66 | 21.44 | 21.67 | 251,091 | -1.22(-5.33%) |
Mar 01, 2017 | 22.62 | 23.00 | 22.45 | 22.89 | 161,450 | +0.58(+2.60%) |
Feb 28, 2017 | 21.51 | 22.53 | 21.51 | 22.31 | 214,597 | +0.93(+4.35%) |
Feb 27, 2017 | 19.94 | 21.40 | 19.94 | 21.38 | 162,753 | +1.34(+6.69%) |
Feb 24, 2017 | 20.17 | 20.31 | 19.76 | 20.04 | 137,045 | -0.74(-3.56%) |
Feb 23, 2017 | 21.80 | 21.80 | 20.73 | 20.78 | 182,936 | -1.20(-5.46%) |
Feb 22, 2017 | 22.25 | 22.54 | 21.86 | 21.98 | 114,916 | -0.55(-2.44%) |
Feb 21, 2017 | 22.40 | 22.71 | 22.15 | 22.53 | 166,253 | +0.13(+0.58%) |
Feb 17, 2017 | 22.40 | 22.40 | 22.40 | 0 | -0.10(-0.44%) | |
Feb 16, 2017 | 22.64 | 22.83 | 22.28 | 22.50 | 117,011 | +0.28(+1.26%) |
Feb 15, 2017 | 22.21 | 22.48 | 21.67 | 22.22 | 169,066 | -0.34(-1.51%) |
Feb 14, 2017 | 23.16 | 23.35 | 22.32 | 22.56 | 179,405 | -0.82(-3.51%) |
Feb 13, 2017 | 22.52 | 23.67 | 22.40 | 23.38 | 252,188 | +0.98(+4.38%) |
Feb 10, 2017 | 21.76 | 22.50 | 21.60 | 22.40 | 235,859 | +0.86(+3.99%) |
Feb 09, 2017 | 20.86 | 21.70 | 20.83 | 21.54 | 137,654 | +0.86(+4.16%) |
Feb 08, 2017 | 20.44 | 21.12 | 20.26 | 20.68 | 161,744 | +0.27(+1.32%) |
Feb 07, 2017 | 20.00 | 21.00 | 19.94 | 20.41 | 259,407 | +0.40(+2.00%) |
Feb 06, 2017 | 19.83 | 20.19 | 19.49 | 20.01 | 194,293 | +0.01(+0.05%) |
Feb 03, 2017 | 18.30 | 20.14 | 18.30 | 20.00 | 402,425 | +1.68(+9.14%) |
Feb 02, 2017 | 18.40 | 18.50 | 18.25 | 18.32 | 43,251 | -0.18(-0.95%) |
Feb 01, 2017 | 18.19 | 18.65 | 18.16 | 18.50 | 57,216 | +0.26(+1.43%) |
Jan 31, 2017 | 17.54 | 18.47 | 17.42 | 18.24 | 99,352 | +0.69(+3.93%) |
Jan 30, 2017 | 18.23 | 18.28 | 17.35 | 17.55 | 100,911 | -0.83(-4.52%) |
Jan 27, 2017 | 18.05 | 18.49 | 18.05 | 18.38 | 56,660 | +0.46(+2.57%) |
Jan 26, 2017 | 18.42 | 18.43 | 17.68 | 17.92 | 132,155 | -0.50(-2.71%) |
Jan 25, 2017 | 17.85 | 18.71 | 17.50 | 18.42 | 148,340 | +0.78(+4.39%) |
Jan 24, 2017 | 18.01 | 18.10 | 17.37 | 17.64 | 87,386 | -0.45(-2.46%) |
Jan 23, 2017 | 18.57 | 18.57 | 17.63 | 18.09 | 160,105 | +0.57(+3.25%) |
Jan 20, 2017 | 17.72 | 17.74 | 17.29 | 17.52 | 55,634 | -0.09(-0.51%) |
Jan 19, 2017 | 17.62 | 17.74 | 17.36 | 17.61 | 74,655 | -0.25(-1.40%) |
Jan 18, 2017 | 17.62 | 17.94 | 17.25 | 17.86 | 85,453 | +0.01(+0.06%) |
Jan 17, 2017 | 18.49 | 18.49 | 17.76 | 17.85 | 93,671 | -0.46(-2.51%) |
Jan 13, 2017 | 18.31 | 18.31 | 18.31 | 0 | +0.12(+0.66%) | |
Jan 12, 2017 | 18.50 | 18.52 | 18.05 | 18.19 | 68,907 | -0.44(-2.36%) |
Jan 11, 2017 | 18.74 | 19.32 | 18.32 | 18.63 | 100,405 | +0.05(+0.27%) |
Jan 10, 2017 | 19.02 | 19.30 | 18.54 | 18.58 | 127,972 | -0.37(-1.95%) |
Jan 09, 2017 | 18.84 | 19.04 | 18.68 | 18.95 | 63,683 | +0.19(+1.01%) |
Jan 06, 2017 | 19.38 | 19.48 | 18.71 | 18.76 | 136,009 | -0.95(-4.82%) |
Jan 05, 2017 | 19.22 | 20.00 | 19.17 | 19.71 | 131,781 | +0.81(+4.29%) |
Jan 04, 2017 | 18.45 | 19.23 | 18.18 | 18.90 | 113,765 | +0.78(+4.30%) |
Jan 03, 2017 | 17.69 | 18.25 | 17.58 | 18.12 | 164,840 | +1.17(+6.90%) |
Dec 30, 2016 | 16.95 | 16.95 | 16.95 | 0 | +0.28(+1.68%) | |
Dec 29, 2016 | 16.75 | 16.99 | 16.50 | 16.67 | 110,015 | +0.01(+0.06%) |
Dec 28, 2016 | 17.05 | 17.20 | 16.51 | 16.66 | 129,959 | -0.40(-2.34%) |
Dec 27, 2016 | 17.32 | 17.60 | 17.00 | 17.06 | 82,513 | -0.19(-1.10%) |
Dec 23, 2016 | 17.25 | 17.25 | 17.25 | 0 | +0.20(+1.17%) | |
Dec 22, 2016 | 17.35 | 17.46 | 16.85 | 17.05 | 120,140 | -0.30(-1.73%) |
Dec 21, 2016 | 17.63 | 18.31 | 17.26 | 17.35 | 163,572 | +0.27(+1.58%) |
Dec 20, 2016 | 16.38 | 17.16 | 16.38 | 17.08 | 176,571 | +0.56(+3.39%) |
Dec 19, 2016 | 16.62 | 16.70 | 16.32 | 16.52 | 155,475 | -0.53(-3.11%) |
Dec 16, 2016 | 17.33 | 17.65 | 16.81 | 17.05 | 160,755 | -0.26(-1.50%) |
Dec 15, 2016 | 17.40 | 17.47 | 16.80 | 17.31 | 154,531 | -0.12(-0.69%) |
Dec 14, 2016 | 17.94 | 18.35 | 17.42 | 17.43 | 107,319 | -0.82(-4.49%) |
Dec 13, 2016 | 17.65 | 18.52 | 17.65 | 18.25 | 93,955 | +0.62(+3.52%) |
Dec 12, 2016 | 17.72 | 17.93 | 17.17 | 17.63 | 119,089 | +0.11(+0.63%) |
Dec 09, 2016 | 17.17 | 17.55 | 17.17 | 17.52 | 44,279 | +0.37(+2.16%) |
Dec 08, 2016 | 17.36 | 17.45 | 16.63 | 17.15 | 126,537 | -0.32(-1.83%) |
Dec 07, 2016 | 17.87 | 18.00 | 17.27 | 17.47 | 164,855 | +0.18(+1.04%) |
Dec 06, 2016 | 17.85 | 17.90 | 17.05 | 17.29 | 160,196 | +0.07(+0.41%) |
Dec 05, 2016 | 17.08 | 17.57 | 17.01 | 17.22 | 77,074 | +0.22(+1.29%) |
Dec 02, 2016 | 16.67 | 17.22 | 16.67 | 17.00 | 92,720 | +0.60(+3.66%) |
Dec 01, 2016 | 17.09 | 17.09 | 16.09 | 16.40 | 129,636 | -0.46(-2.73%) |
Nov 30, 2016 | 17.69 | 17.69 | 16.86 | 16.86 | 78,184 | -0.76(-4.31%) |
Nov 29, 2016 | 17.99 | 17.99 | 17.60 | 17.62 | 194,726 | +0.22(+1.26%) |
Nov 28, 2016 | 17.98 | 17.98 | 17.27 | 17.40 | 92,043 | -0.65(-3.60%) |
Nov 25, 2016 | 17.64 | 18.08 | 17.49 | 18.05 | 92,198 | +0.64(+3.68%) |
Nov 23, 2016 | 17.41 | 17.41 | 17.41 | 0 | -0.53(-2.95%) | |
Nov 22, 2016 | 18.10 | 18.11 | 17.70 | 17.94 | 90,562 | -0.06(-0.33%) |
Nov 21, 2016 | 17.88 | 18.06 | 17.65 | 18.00 | 81,474 | +0.08(+0.45%) |
Nov 18, 2016 | 18.35 | 18.53 | 17.63 | 17.92 | 99,511 | -0.39(-2.13%) |
Nov 17, 2016 | 19.48 | 19.48 | 18.27 | 18.31 | 164,413 | -1.39(-7.06%) |
Nov 16, 2016 | 20.28 | 20.64 | 19.63 | 19.70 | 268,145 | +0.96(+5.12%) |
Nov 15, 2016 | 19.16 | 19.18 | 18.68 | 18.74 | 59,779 | -0.35(-1.83%) |
Nov 14, 2016 | 19.17 | 19.20 | 18.70 | 19.09 | 76,409 | -0.04(-0.21%) |
Nov 11, 2016 | 19.04 | 19.50 | 18.83 | 19.13 | 79,920 | -0.19(-0.98%) |
Nov 10, 2016 | 19.20 | 19.84 | 19.10 | 19.32 | 129,208 | +1.17(+6.45%) |
Nov 09, 2016 | 17.75 | 18.17 | 17.03 | 18.15 | 195,662 | +1.59(+9.60%) |
Nov 08, 2016 | 16.71 | 16.76 | 16.40 | 16.56 | 92,782 | -0.13(-0.78%) |
Nov 07, 2016 | 17.12 | 17.12 | 16.35 | 16.69 | 106,905 | -0.50(-2.91%) |
Nov 04, 2016 | 17.08 | 17.26 | 16.95 | 17.19 | 93,316 | +0.10(+0.59%) |
Nov 03, 2016 | 17.67 | 17.83 | 17.09 | 17.09 | 73,154 | -0.23(-1.33%) |
Nov 02, 2016 | 18.03 | 18.05 | 17.21 | 17.32 | 54,981 | -0.48(-2.70%) |
Nov 01, 2016 | 17.54 | 17.89 | 17.50 | 17.80 | 50,027 | +0.12(+0.68%) |
Oct 31, 2016 | 17.75 | 17.94 | 17.58 | 17.68 | 51,860 | -0.27(-1.50%) |
Oct 28, 2016 | 18.23 | 18.32 | 17.94 | 17.95 | 58,332 | -0.16(-0.88%) |
Oct 27, 2016 | 18.49 | 18.80 | 18.08 | 18.11 | 143,191 | +0.10(+0.56%) |
Oct 26, 2016 | 18.00 | 18.49 | 17.94 | 18.01 | 105,873 | -0.05(-0.28%) |
Oct 25, 2016 | 18.35 | 18.44 | 18.00 | 18.06 | 101,063 | -0.46(-2.48%) |
Oct 24, 2016 | 19.10 | 19.10 | 18.50 | 18.52 | 64,822 | -0.48(-2.53%) |
Oct 21, 2016 | 18.90 | 19.26 | 18.80 | 19.00 | 131,807 | -0.06(-0.31%) |
Oct 20, 2016 | 19.31 | 19.41 | 18.84 | 19.06 | 167,575 | -0.49(-2.51%) |
Oct 19, 2016 | 19.52 | 19.56 | 19.13 | 19.55 | 86,583 | +0.00(+0.00%) |
Oct 18, 2016 | 20.06 | 20.09 | 19.40 | 19.55 | 166,399 | -0.36(-1.81%) |
Oct 17, 2016 | 20.00 | 20.09 | 19.76 | 19.91 | 65,127 | -0.20(-0.99%) |
Oct 14, 2016 | 20.57 | 20.61 | 20.06 | 20.11 | 74,195 | -0.36(-1.76%) |
Oct 13, 2016 | 20.48 | 20.93 | 20.37 | 20.47 | 115,847 | -1.04(-4.83%) |
Oct 12, 2016 | 21.77 | 21.77 | 21.44 | 21.51 | 109,991 | -0.58(-2.63%) |
Oct 11, 2016 | 22.68 | 22.83 | 22.02 | 22.09 | 109,151 | -0.82(-3.58%) |
Oct 10, 2016 | 22.71 | 23.26 | 22.71 | 22.91 | 42,490 | +0.19(+0.84%) |
Oct 07, 2016 | 22.50 | 23.16 | 22.29 | 22.72 | 102,951 | +0.07(+0.31%) |
Oct 06, 2016 | 23.00 | 23.11 | 22.52 | 22.65 | 53,274 | -0.45(-1.95%) |
Oct 05, 2016 | 23.06 | 23.71 | 23.01 | 23.10 | 94,743 | +0.10(+0.43%) |
Oct 04, 2016 | 22.92 | 23.29 | 22.86 | 23.00 | 68,850 | -0.24(-1.03%) |
Oct 03, 2016 | 23.74 | 23.77 | 23.02 | 23.24 | 118,735 | -0.84(-3.49%) |
Sep 30, 2016 | 24.13 | 24.33 | 23.84 | 24.08 | 68,942 | +0.01(+0.04%) |
Sep 29, 2016 | 24.50 | 24.55 | 24.05 | 24.07 | 90,190 | -0.90(-3.60%) |
Sep 28, 2016 | 24.83 | 25.08 | 24.50 | 24.97 | 58,292 | +0.35(+1.42%) |
Sep 27, 2016 | 24.82 | 25.11 | 24.52 | 24.62 | 109,093 | -0.20(-0.81%) |
Sep 26, 2016 | 25.33 | 25.74 | 24.81 | 24.82 | 99,516 | -0.63(-2.48%) |
Sep 23, 2016 | 25.42 | 25.71 | 25.24 | 25.45 | 60,044 | -0.27(-1.05%) |
Sep 22, 2016 | 25.72 | 25.97 | 25.68 | 25.72 | 39,345 | +0.46(+1.82%) |
Sep 21, 2016 | 24.84 | 25.26 | 24.52 | 25.26 | 60,689 | +0.60(+2.43%) |
Sep 20, 2016 | 24.44 | 24.79 | 24.22 | 24.66 | 170,498 | +0.27(+1.11%) |
Sep 19, 2016 | 24.65 | 24.70 | 24.02 | 24.39 | 115,133 | -0.66(-2.63%) |
Sep 16, 2016 | 25.16 | 25.25 | 24.76 | 25.05 | 78,267 | -0.31(-1.22%) |
Sep 15, 2016 | 25.32 | 25.69 | 25.10 | 25.36 | 45,772 | -0.12(-0.47%) |
Sep 14, 2016 | 24.94 | 25.68 | 24.83 | 25.48 | 70,884 | +0.72(+2.91%) |
Sep 13, 2016 | 25.29 | 25.39 | 24.14 | 24.76 | 119,529 | -1.13(-4.37%) |
Sep 12, 2016 | 25.05 | 25.89 | 25.00 | 25.89 | 88,209 | +0.56(+2.21%) |
Sep 09, 2016 | 25.91 | 26.07 | 25.33 | 25.33 | 76,325 | -1.06(-4.02%) |
Sep 08, 2016 | 26.04 | 26.60 | 25.85 | 26.39 | 114,594 | +0.28(+1.07%) |
Sep 07, 2016 | 26.41 | 26.46 | 25.81 | 26.11 | 33,142 | -0.19(-0.72%) |
Sep 06, 2016 | 26.31 | 26.75 | 26.27 | 26.30 | 50,232 | -0.10(-0.38%) |
Sep 02, 2016 | 26.17 | 26.40 | 26.40 | 26.40 | 35,600 | +0.00(+0.00%) |
Sep 01, 2016 | 26.47 | 26.48 | 26.03 | 26.40 | 74,567 | -0.12(-0.45%) |
Aug 31, 2016 | 25.91 | 26.65 | 25.71 | 26.52 | 134,095 | +0.09(+0.34%) |
Aug 30, 2016 | 26.49 | 26.78 | 26.26 | 26.43 | 93,843 | -0.03(-0.11%) |
Aug 29, 2016 | 26.41 | 26.94 | 26.18 | 26.46 | 31,026 | -0.10(-0.38%) |
Aug 26, 2016 | 26.58 | 27.27 | 26.26 | 26.56 | 36,259 | +0.10(+0.38%) |
Aug 25, 2016 | 27.11 | 27.18 | 26.12 | 26.46 | 56,991 | -0.51(-1.89%) |
Aug 24, 2016 | 27.22 | 28.03 | 26.85 | 26.97 | 90,540 | -0.11(-0.41%) |
Aug 23, 2016 | 27.33 | 27.48 | 26.53 | 27.08 | 271,367 | +0.43(+1.61%) |
Aug 22, 2016 | 26.32 | 27.00 | 26.11 | 26.65 | 144,105 | +0.75(+2.90%) |
Aug 19, 2016 | 26.76 | 26.76 | 25.81 | 25.90 | 91,889 | -0.81(-3.03%) |
Aug 18, 2016 | 27.19 | 27.32 | 26.42 | 26.71 | 116,245 | -0.43(-1.58%) |
Aug 17, 2016 | 27.64 | 27.65 | 27.04 | 27.14 | 67,783 | -0.73(-2.62%) |
Aug 16, 2016 | 28.34 | 28.46 | 27.87 | 27.87 | 29,971 | -0.36(-1.28%) |
Aug 15, 2016 | 28.01 | 28.45 | 27.95 | 28.23 | 88,768 | +0.64(+2.32%) |
Aug 12, 2016 | 27.17 | 27.75 | 27.04 | 27.59 | 98,901 | +0.57(+2.11%) |
Aug 11, 2016 | 27.42 | 27.49 | 26.96 | 27.02 | 35,389 | -0.56(-2.03%) |
Aug 10, 2016 | 27.79 | 28.32 | 27.39 | 27.58 | 99,017 | -0.33(-1.18%) |
Aug 09, 2016 | 27.75 | 27.91 | 26.90 | 27.91 | 107,425 | +0.15(+0.54%) |
Aug 08, 2016 | 28.37 | 28.37 | 27.70 | 27.76 | 45,409 | -0.59(-2.08%) |
Aug 05, 2016 | 27.72 | 28.69 | 27.71 | 28.35 | 89,988 | +0.66(+2.38%) |
Aug 04, 2016 | 27.63 | 27.98 | 27.53 | 27.69 | 77,692 | +0.19(+0.69%) |
Aug 03, 2016 | 26.83 | 27.65 | 26.75 | 27.50 | 59,440 | +0.30(+1.10%) |
Aug 02, 2016 | 27.10 | 27.31 | 26.62 | 27.20 | 64,623 | +0.10(+0.37%) |
Aug 01, 2016 | 25.95 | 27.46 | 25.95 | 27.10 | 88,465 | +0.73(+2.77%) |
Jul 29, 2016 | 26.01 | 26.37 | 25.63 | 26.37 | 62,018 | +0.27(+1.03%) |
Jul 28, 2016 | 26.35 | 26.35 | 25.77 | 26.10 | 76,626 | +0.09(+0.35%) |
Jul 27, 2016 | 25.76 | 26.03 | 25.43 | 26.01 | 83,076 | +0.62(+2.44%) |
Jul 26, 2016 | 25.50 | 25.74 | 25.25 | 25.39 | 112,492 | +0.14(+0.55%) |
Jul 25, 2016 | 25.43 | 25.43 | 24.96 | 25.25 | 61,666 | +0.04(+0.16%) |
Jul 22, 2016 | 25.09 | 25.37 | 24.82 | 25.21 | 54,964 | +0.07(+0.28%) |
Jul 21, 2016 | 25.37 | 25.66 | 25.05 | 25.14 | 54,768 | -0.24(-0.95%) |
Jul 20, 2016 | 25.20 | 25.65 | 25.11 | 25.38 | 44,445 | +0.13(+0.51%) |
Jul 19, 2016 | 25.71 | 25.77 | 25.10 | 25.25 | 52,130 | -0.63(-2.43%) |
Jul 18, 2016 | 26.02 | 26.02 | 25.71 | 25.88 | 40,589 | -0.03(-0.12%) |
Jul 15, 2016 | 25.77 | 26.15 | 25.69 | 25.91 | 49,620 | +0.35(+1.37%) |
Jul 14, 2016 | 26.15 | 26.24 | 25.44 | 25.56 | 95,705 | -0.29(-1.12%) |
Jul 13, 2016 | 26.86 | 27.00 | 25.75 | 25.85 | 177,570 | +0.44(+1.73%) |
Jul 12, 2016 | 25.89 | 25.93 | 25.41 | 25.41 | 36,522 | -0.34(-1.32%) |
Jul 11, 2016 | 26.09 | 26.21 | 25.51 | 25.75 | 115,400 | +0.60(+2.39%) |
Jul 08, 2016 | 26.25 | 26.72 | 23.95 | 25.15 | 577,375 | -1.57(-5.88%) |
Jul 07, 2016 | 26.91 | 27.38 | 26.57 | 26.72 | 96,325 | +0.20(+0.75%) |
Jul 05, 2016 | 27.25 | 27.25 | 26.18 | 26.52 | 51,097 | -0.73(-2.68%) |
Jul 01, 2016 | 26.77 | 27.25 | 27.25 | 27.25 | 148,800 | +0.66(+2.48%) |
Jun 30, 2016 | 27.08 | 27.18 | 26.51 | 26.59 | 91,562 | -0.08(-0.30%) |
Jun 29, 2016 | 26.80 | 26.84 | 26.09 | 26.67 | 135,450 | +0.70(+2.70%) |
Jun 28, 2016 | 26.30 | 26.86 | 25.76 | 25.97 | 123,602 | +0.63(+2.49%) |
Jun 27, 2016 | 25.80 | 26.10 | 24.82 | 25.34 | 99,043 | -1.27(-4.77%) |
Jun 24, 2016 | 25.91 | 27.46 | 25.87 | 26.61 | 199,127 | -2.29(-7.92%) |
Jun 23, 2016 | 28.28 | 29.09 | 28.04 | 28.90 | 105,669 | +1.08(+3.88%) |
Jun 22, 2016 | 27.59 | 28.31 | 27.31 | 27.82 | 69,101 | +0.13(+0.47%) |
Jun 21, 2016 | 28.39 | 28.42 | 27.58 | 27.69 | 117,670 | -0.09(-0.32%) |
Jun 20, 2016 | 27.85 | 28.05 | 27.39 | 27.78 | 87,322 | +1.08(+4.04%) |
Jun 17, 2016 | 26.78 | 27.12 | 26.43 | 26.70 | 97,180 | -0.25(-0.95%) |
Jun 16, 2016 | 26.95 | 26.97 | 26.21 | 26.95 | 86,635 | -0.74(-2.65%) |
Jun 15, 2016 | 27.89 | 28.22 | 27.34 | 27.69 | 149,915 | -0.20(-0.72%) |
Jun 14, 2016 | 27.42 | 28.50 | 27.41 | 27.89 | 207,839 | -1.02(-3.53%) |
Jun 13, 2016 | 27.87 | 28.99 | 27.81 | 28.91 | 186,379 | -0.57(-1.93%) |
Jun 10, 2016 | 29.44 | 29.82 | 28.99 | 29.48 | 198,081 | -1.53(-4.93%) |
Jun 09, 2016 | 31.71 | 32.06 | 30.63 | 31.01 | 136,728 | -1.69(-5.17%) |
Jun 08, 2016 | 32.60 | 32.88 | 31.50 | 32.70 | 140,920 | -0.29(-0.88%) |
Jun 07, 2016 | 33.37 | 33.45 | 32.75 | 32.99 | 114,672 | -0.65(-1.93%) |
Jun 06, 2016 | 32.97 | 34.23 | 32.57 | 33.64 | 131,297 | +0.99(+3.03%) |
Jun 03, 2016 | 33.13 | 33.25 | 32.38 | 32.65 | 102,264 | -0.51(-1.54%) |
Jun 02, 2016 | 32.34 | 33.22 | 32.34 | 33.16 | 101,126 | +0.65(+2.00%) |