Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.65 | 34.89 | 34.04 | 34.85 | 169,846 | +0.45(+1.30%) |
May 30, 2017 | 33.92 | 34.69 | 33.92 | 34.41 | 106,911 | +0.41(+1.19%) |
May 26, 2017 | 33.88 | 34.08 | 33.51 | 34.00 | 50,099 | +0.00(+0.00%) |
May 25, 2017 | 33.72 | 34.04 | 33.19 | 34.00 | 49,741 | +0.37(+1.09%) |
May 24, 2017 | 33.84 | 33.99 | 33.43 | 33.63 | 55,500 | -0.28(-0.84%) |
May 23, 2017 | 34.16 | 34.28 | 33.84 | 33.92 | 91,382 | -0.24(-0.71%) |
May 22, 2017 | 34.45 | 34.85 | 33.72 | 34.16 | 84,670 | -0.32(-0.94%) |
May 19, 2017 | 34.33 | 34.81 | 33.60 | 34.49 | 70,668 | +0.16(+0.47%) |
May 18, 2017 | 34.65 | 35.02 | 34.16 | 34.33 | 63,871 | -0.45(-1.29%) |
May 17, 2017 | 35.30 | 35.71 | 34.57 | 34.77 | 72,197 | -0.93(-2.62%) |
May 16, 2017 | 35.91 | 36.23 | 35.54 | 35.71 | 51,751 | -0.20(-0.57%) |
May 15, 2017 | 36.40 | 36.88 | 35.42 | 35.91 | 59,804 | -0.53(-1.45%) |
May 12, 2017 | 36.44 | 37.09 | 35.83 | 36.44 | 78,147 | -0.08(-0.22%) |
May 11, 2017 | 37.13 | 37.13 | 36.27 | 36.52 | 64,407 | -0.77(-2.07%) |
May 10, 2017 | 37.37 | 37.70 | 37.23 | 37.29 | 75,068 | -0.24(-0.65%) |
May 09, 2017 | 37.25 | 37.86 | 37.09 | 37.53 | 94,831 | +0.28(+0.76%) |
May 08, 2017 | 37.13 | 37.41 | 36.52 | 37.25 | 117,872 | +0.12(+0.33%) |
May 05, 2017 | 36.15 | 37.25 | 35.79 | 37.13 | 114,811 | +1.06(+2.93%) |
May 04, 2017 | 36.01 | 36.27 | 34.93 | 36.07 | 73,812 | +0.12(+0.34%) |
May 03, 2017 | 35.87 | 36.15 | 35.54 | 35.95 | 79,004 | -0.20(-0.56%) |
May 02, 2017 | 35.71 | 36.27 | 35.58 | 36.15 | 136,087 | +0.49(+1.37%) |
May 01, 2017 | 35.34 | 35.75 | 34.84 | 35.67 | 71,831 | +0.37(+1.04%) |
Apr 28, 2017 | 36.48 | 36.48 | 35.18 | 35.30 | 88,156 | -1.18(-3.23%) |
Apr 27, 2017 | 35.79 | 36.84 | 35.45 | 36.48 | 109,326 | +0.85(+2.39%) |
Apr 26, 2017 | 34.93 | 35.87 | 34.93 | 35.62 | 96,413 | +0.73(+2.10%) |
Apr 25, 2017 | 34.37 | 35.14 | 34.16 | 34.89 | 65,139 | +0.69(+2.02%) |
Apr 24, 2017 | 34.65 | 34.85 | 33.19 | 34.20 | 128,295 | +0.08(+0.24%) |
Apr 21, 2017 | 33.84 | 34.33 | 33.59 | 34.12 | 76,053 | +0.20(+0.60%) |
Apr 20, 2017 | 32.33 | 34.04 | 32.33 | 33.92 | 116,037 | +1.67(+5.16%) |
Apr 19, 2017 | 32.25 | 32.62 | 31.97 | 32.25 | 51,291 | +0.20(+0.63%) |
Apr 18, 2017 | 31.77 | 32.17 | 31.48 | 32.05 | 55,712 | +0.20(+0.64%) |
Apr 17, 2017 | 32.50 | 32.76 | 31.48 | 31.85 | 78,142 | -0.57(-1.75%) |
Apr 13, 2017 | 32.50 | 32.98 | 31.81 | 32.42 | 75,700 | -0.04(-0.13%) |
Apr 12, 2017 | 33.39 | 33.39 | 32.30 | 32.46 | 64,570 | -0.93(-2.80%) |
Apr 11, 2017 | 31.97 | 33.55 | 31.97 | 33.39 | 109,474 | +1.34(+4.18%) |
Apr 10, 2017 | 31.77 | 32.56 | 31.68 | 32.05 | 113,789 | +0.61(+1.94%) |
Apr 07, 2017 | 31.89 | 32.62 | 30.67 | 31.44 | 199,273 | -0.49(-1.53%) |
Apr 06, 2017 | 30.55 | 32.42 | 27.70 | 31.93 | 370,744 | +6.38(+24.96%) |
Apr 05, 2017 | 25.51 | 25.88 | 25.27 | 25.55 | 122,636 | +0.20(+0.80%) |
Apr 04, 2017 | 25.23 | 25.39 | 24.78 | 25.35 | 69,964 | +0.12(+0.48%) |
Apr 03, 2017 | 25.19 | 25.63 | 24.94 | 25.23 | 106,649 | +0.00(+0.00%) |
Mar 31, 2017 | 24.94 | 25.56 | 24.78 | 25.23 | 126,534 | +0.24(+0.98%) |
Mar 30, 2017 | 25.08 | 25.08 | 24.37 | 24.98 | 92,042 | +0.12(+0.49%) |
Mar 29, 2017 | 24.70 | 25.08 | 24.39 | 24.86 | 62,376 | +0.04(+0.16%) |
Mar 28, 2017 | 24.70 | 24.90 | 24.49 | 24.82 | 34,176 | +0.00(+0.00%) |
Mar 27, 2017 | 24.49 | 25.22 | 24.45 | 24.82 | 54,652 | -0.08(-0.33%) |
Mar 24, 2017 | 24.41 | 25.08 | 24.41 | 24.90 | 66,146 | +0.49(+2.00%) |
Mar 23, 2017 | 24.37 | 24.78 | 24.17 | 24.41 | 93,978 | +0.12(+0.50%) |
Mar 22, 2017 | 25.31 | 25.39 | 24.17 | 24.29 | 80,478 | -1.14(-4.47%) |
Mar 21, 2017 | 25.92 | 25.92 | 25.14 | 25.43 | 64,100 | -0.49(-1.88%) |
Mar 20, 2017 | 26.12 | 26.32 | 25.55 | 25.92 | 71,116 | -0.20(-0.78%) |
Mar 17, 2017 | 25.75 | 26.24 | 25.39 | 26.12 | 109,137 | +0.12(+0.47%) |
Mar 16, 2017 | 25.84 | 26.20 | 25.75 | 26.00 | 49,201 | +0.24(+0.95%) |
Mar 15, 2017 | 25.10 | 25.88 | 25.06 | 25.75 | 41,486 | +0.79(+3.16%) |
Mar 14, 2017 | 25.37 | 25.41 | 24.89 | 24.97 | 40,204 | -0.53(-2.06%) |
Mar 13, 2017 | 25.41 | 25.61 | 24.93 | 25.49 | 50,496 | +0.08(+0.32%) |
Mar 10, 2017 | 25.49 | 25.82 | 25.29 | 25.41 | 30,887 | -0.04(-0.16%) |
Mar 09, 2017 | 25.90 | 26.02 | 25.37 | 25.45 | 23,993 | -0.45(-1.72%) |
Mar 08, 2017 | 26.06 | 26.14 | 25.82 | 25.90 | 23,216 | -0.16(-0.62%) |
Mar 07, 2017 | 26.02 | 26.14 | 25.82 | 26.06 | 20,853 | +0.04(+0.16%) |
Mar 06, 2017 | 26.67 | 26.67 | 25.94 | 26.02 | 31,444 | -0.77(-2.87%) |
Mar 03, 2017 | 26.79 | 27.11 | 26.46 | 26.79 | 33,875 | +0.00(+0.00%) |
Mar 02, 2017 | 26.79 | 27.23 | 26.62 | 26.79 | 28,544 | -0.12(-0.45%) |
Mar 01, 2017 | 26.95 | 27.43 | 26.71 | 26.91 | 38,728 | +0.20(+0.76%) |
Feb 28, 2017 | 26.71 | 26.99 | 26.38 | 26.71 | 71,834 | -0.08(-0.30%) |
Feb 27, 2017 | 26.87 | 27.20 | 26.71 | 26.79 | 37,587 | -0.20(-0.75%) |
Feb 24, 2017 | 26.91 | 27.19 | 26.54 | 26.99 | 41,994 | +0.20(+0.76%) |
Feb 23, 2017 | 26.99 | 27.19 | 26.62 | 26.79 | 46,968 | -0.12(-0.45%) |
Feb 22, 2017 | 27.15 | 27.31 | 26.85 | 26.91 | 33,328 | +0.00(+0.00%) |
Feb 21, 2017 | 26.79 | 27.11 | 26.48 | 26.91 | 57,515 | +0.08(+0.30%) |
Feb 17, 2017 | 26.83 | 26.83 | 26.83 | 0 | +0.16(+0.61%) | |
Feb 16, 2017 | 26.14 | 26.95 | 26.14 | 26.67 | 58,141 | +0.45(+1.70%) |
Feb 15, 2017 | 25.98 | 26.30 | 25.78 | 26.22 | 44,291 | +0.08(+0.31%) |
Feb 14, 2017 | 25.82 | 26.26 | 25.82 | 26.14 | 34,594 | +0.16(+0.62%) |
Feb 13, 2017 | 26.79 | 27.11 | 25.86 | 25.98 | 53,461 | -0.65(-2.43%) |
Feb 10, 2017 | 26.26 | 26.67 | 26.18 | 26.62 | 44,442 | +0.49(+1.86%) |
Feb 09, 2017 | 25.86 | 26.22 | 25.78 | 26.14 | 60,245 | +0.28(+1.10%) |
Feb 08, 2017 | 25.78 | 26.06 | 25.61 | 25.86 | 59,279 | -0.04(-0.16%) |
Feb 07, 2017 | 26.02 | 26.38 | 25.78 | 25.90 | 45,942 | -0.12(-0.47%) |
Feb 06, 2017 | 26.38 | 26.38 | 25.90 | 26.02 | 46,912 | -0.36(-1.38%) |
Feb 03, 2017 | 26.54 | 26.58 | 26.14 | 26.38 | 34,665 | +0.00(+0.00%) |
Feb 02, 2017 | 26.58 | 26.58 | 26.30 | 26.38 | 45,617 | -0.16(-0.61%) |
Feb 01, 2017 | 26.87 | 26.95 | 26.38 | 26.54 | 56,785 | -0.32(-1.20%) |
Jan 31, 2017 | 26.30 | 26.87 | 26.06 | 26.87 | 73,435 | +0.24(+0.91%) |
Jan 30, 2017 | 27.43 | 27.45 | 26.34 | 26.62 | 103,129 | -0.85(-3.09%) |
Jan 27, 2017 | 27.76 | 27.88 | 27.39 | 27.47 | 54,131 | -0.40(-1.45%) |
Jan 26, 2017 | 27.88 | 28.85 | 27.76 | 27.88 | 50,878 | -0.40(-1.43%) |
Jan 25, 2017 | 28.36 | 28.45 | 28.04 | 28.28 | 45,064 | +0.16(+0.58%) |
Jan 24, 2017 | 27.80 | 28.36 | 27.72 | 28.12 | 62,482 | +0.45(+1.61%) |
Jan 23, 2017 | 27.72 | 27.96 | 27.52 | 27.68 | 40,005 | +0.00(+0.00%) |
Jan 20, 2017 | 27.72 | 28.45 | 27.60 | 27.68 | 69,370 | -0.08(-0.29%) |
Jan 19, 2017 | 27.60 | 27.92 | 27.20 | 27.76 | 86,674 | +0.04(+0.15%) |
Jan 18, 2017 | 27.88 | 27.90 | 27.35 | 27.72 | 65,948 | +0.04(+0.15%) |
Jan 17, 2017 | 26.95 | 28.20 | 26.95 | 27.68 | 78,863 | -0.65(-2.29%) |
Jan 13, 2017 | 28.32 | 28.32 | 28.32 | 0 | -0.32(-1.13%) | |
Jan 12, 2017 | 29.01 | 29.21 | 28.41 | 28.65 | 65,624 | -0.61(-2.07%) |
Jan 11, 2017 | 30.43 | 30.47 | 28.85 | 29.25 | 114,753 | -1.34(-4.37%) |
Jan 10, 2017 | 30.02 | 30.79 | 30.02 | 30.59 | 122,297 | +0.57(+1.89%) |
Jan 09, 2017 | 30.06 | 30.35 | 29.38 | 30.02 | 140,988 | -0.36(-1.20%) |
Jan 06, 2017 | 30.19 | 30.63 | 29.86 | 30.39 | 156,970 | +0.36(+1.21%) |
Jan 05, 2017 | 31.08 | 31.08 | 29.94 | 30.02 | 123,352 | -1.09(-3.51%) |
Jan 04, 2017 | 29.98 | 31.32 | 29.34 | 31.12 | 352,933 | +1.34(+4.48%) |
Jan 03, 2017 | 31.36 | 31.97 | 29.78 | 29.78 | 379,275 | -0.93(-3.03%) |
Dec 30, 2016 | 30.71 | 30.71 | 30.71 | 0 | +0.04(+0.13%) | |
Dec 29, 2016 | 30.06 | 30.79 | 30.06 | 30.67 | 304,544 | +0.85(+2.85%) |
Dec 28, 2016 | 28.32 | 29.94 | 28.28 | 29.82 | 164,721 | +1.50(+5.29%) |
Dec 27, 2016 | 28.32 | 28.77 | 28.08 | 28.32 | 91,540 | +0.00(+0.00%) |
Dec 23, 2016 | 28.32 | 28.32 | 28.32 | 0 | +0.57(+2.04%) | |
Dec 22, 2016 | 27.96 | 28.39 | 27.39 | 27.76 | 134,639 | -0.28(-1.01%) |
Dec 21, 2016 | 28.93 | 29.01 | 28.00 | 28.04 | 144,423 | -1.09(-3.75%) |
Dec 20, 2016 | 28.57 | 29.17 | 28.53 | 29.13 | 158,900 | +0.57(+1.98%) |
Dec 19, 2016 | 28.65 | 29.30 | 28.45 | 28.57 | 204,377 | +0.00(+0.00%) |
Dec 16, 2016 | 27.68 | 28.57 | 27.03 | 28.57 | 292,119 | +1.09(+3.98%) |
Dec 15, 2016 | 27.31 | 28.00 | 26.71 | 27.47 | 129,847 | +0.04(+0.15%) |
Dec 14, 2016 | 25.78 | 27.47 | 25.21 | 27.43 | 199,803 | +1.34(+5.12%) |
Dec 13, 2016 | 28.65 | 29.66 | 25.57 | 26.10 | 435,767 | -2.65(-9.23%) |
Dec 12, 2016 | 27.75 | 28.87 | 27.22 | 28.75 | 145,966 | +1.09(+3.94%) |
Dec 09, 2016 | 26.17 | 27.70 | 25.93 | 27.66 | 236,464 | +1.73(+6.69%) |
Dec 08, 2016 | 26.01 | 26.29 | 25.81 | 25.93 | 260,338 | -0.20(-0.77%) |
Dec 07, 2016 | 24.28 | 27.27 | 24.28 | 26.13 | 394,779 | +2.46(+10.39%) |
Dec 06, 2016 | 23.07 | 23.83 | 22.82 | 23.67 | 60,949 | +0.60(+2.62%) |
Dec 05, 2016 | 22.83 | 23.23 | 22.66 | 23.07 | 72,112 | +0.24(+1.06%) |
Dec 02, 2016 | 22.95 | 23.15 | 22.70 | 22.83 | 61,974 | -0.20(-0.88%) |
Dec 01, 2016 | 22.10 | 23.07 | 22.10 | 23.03 | 92,243 | +1.01(+4.58%) |
Nov 30, 2016 | 22.50 | 22.54 | 21.74 | 22.02 | 178,558 | -0.20(-0.91%) |
Nov 29, 2016 | 22.14 | 22.54 | 21.86 | 22.22 | 209,554 | +0.20(+0.92%) |
Nov 28, 2016 | 21.86 | 22.18 | 21.46 | 22.02 | 205,628 | +0.28(+1.30%) |
Nov 25, 2016 | 21.98 | 22.26 | 21.55 | 21.74 | 233,535 | -0.32(-1.46%) |
Nov 23, 2016 | 22.06 | 22.06 | 22.06 | 0 | +0.28(+1.30%) | |
Nov 22, 2016 | 21.74 | 22.14 | 21.74 | 21.78 | 181,485 | -0.04(-0.18%) |
Nov 21, 2016 | 21.98 | 21.98 | 21.70 | 21.82 | 104,646 | +0.00(+0.00%) |
Nov 18, 2016 | 22.02 | 22.02 | 21.74 | 21.82 | 91,980 | -0.12(-0.55%) |
Nov 17, 2016 | 21.78 | 22.14 | 21.66 | 21.94 | 52,968 | +0.20(+0.93%) |
Nov 16, 2016 | 21.74 | 22.03 | 21.62 | 21.74 | 100,913 | +0.00(+0.00%) |
Nov 15, 2016 | 21.74 | 21.86 | 21.66 | 21.74 | 51,076 | -0.04(-0.19%) |
Nov 14, 2016 | 22.18 | 22.18 | 21.70 | 21.78 | 73,201 | -0.40(-1.82%) |
Nov 11, 2016 | 21.78 | 22.18 | 21.74 | 22.18 | 105,626 | +0.40(+1.85%) |
Nov 10, 2016 | 21.98 | 21.98 | 21.62 | 21.78 | 75,941 | +0.00(+0.00%) |
Nov 09, 2016 | 20.93 | 21.82 | 20.69 | 21.78 | 55,534 | +0.73(+3.45%) |
Nov 08, 2016 | 21.21 | 21.21 | 20.69 | 21.05 | 37,514 | +0.12(+0.58%) |
Nov 07, 2016 | 21.49 | 21.49 | 20.77 | 20.93 | 90,617 | -0.16(-0.76%) |
Nov 04, 2016 | 20.97 | 21.66 | 20.97 | 21.09 | 42,199 | +0.04(+0.19%) |
Nov 03, 2016 | 20.85 | 21.33 | 20.73 | 21.05 | 41,640 | +0.20(+0.97%) |
Nov 02, 2016 | 20.97 | 21.23 | 20.61 | 20.85 | 33,974 | -0.12(-0.58%) |
Nov 01, 2016 | 21.21 | 21.49 | 20.97 | 20.97 | 95,849 | -0.24(-1.14%) |
Oct 31, 2016 | 21.49 | 21.49 | 21.01 | 21.21 | 61,195 | -0.12(-0.57%) |
Oct 28, 2016 | 20.65 | 21.37 | 20.61 | 21.33 | 25,122 | +0.73(+3.52%) |
Oct 27, 2016 | 21.09 | 21.17 | 20.61 | 20.61 | 58,507 | -0.44(-2.11%) |
Oct 26, 2016 | 21.17 | 21.57 | 21.05 | 21.05 | 32,778 | -0.20(-0.95%) |
Oct 25, 2016 | 21.37 | 21.41 | 21.13 | 21.25 | 55,230 | -0.28(-1.31%) |
Oct 24, 2016 | 21.66 | 21.79 | 21.41 | 21.53 | 24,352 | +0.16(+0.75%) |
Oct 21, 2016 | 21.21 | 21.41 | 20.97 | 21.37 | 62,896 | -0.04(-0.19%) |
Oct 20, 2016 | 21.45 | 21.49 | 20.73 | 21.41 | 64,775 | -0.04(-0.19%) |
Oct 19, 2016 | 21.41 | 21.57 | 21.21 | 21.45 | 43,933 | +0.16(+0.76%) |
Oct 18, 2016 | 20.77 | 21.37 | 20.65 | 21.29 | 31,109 | +0.60(+2.92%) |
Oct 17, 2016 | 20.85 | 20.85 | 20.61 | 20.69 | 34,163 | -0.16(-0.77%) |
Oct 14, 2016 | 20.69 | 20.93 | 20.49 | 20.85 | 40,958 | +0.32(+1.57%) |
Oct 13, 2016 | 20.73 | 20.73 | 20.41 | 20.53 | 37,447 | -0.20(-0.97%) |
Oct 12, 2016 | 20.32 | 20.81 | 20.24 | 20.73 | 33,865 | +0.44(+2.19%) |
Oct 11, 2016 | 20.45 | 20.45 | 20.12 | 20.28 | 53,677 | -0.08(-0.40%) |
Oct 10, 2016 | 20.16 | 20.41 | 20.16 | 20.37 | 25,401 | +0.20(+1.00%) |
Oct 07, 2016 | 20.27 | 20.31 | 20.11 | 20.16 | 32,698 | -0.01(-0.04%) |
Oct 06, 2016 | 20.41 | 20.41 | 20.05 | 20.17 | 37,223 | -0.20(-0.99%) |
Oct 05, 2016 | 19.84 | 20.53 | 19.84 | 20.37 | 107,717 | +0.44(+2.18%) |
Oct 04, 2016 | 19.45 | 19.99 | 19.45 | 19.94 | 41,391 | +0.48(+2.49%) |
Oct 03, 2016 | 19.78 | 20.20 | 19.41 | 19.45 | 70,202 | -0.30(-1.51%) |
Sep 30, 2016 | 20.16 | 21.24 | 19.62 | 19.75 | 95,787 | -0.25(-1.25%) |
Sep 29, 2016 | 20.56 | 20.56 | 19.99 | 20.00 | 39,787 | -0.54(-2.63%) |
Sep 28, 2016 | 21.43 | 21.55 | 20.54 | 20.54 | 57,255 | -0.98(-4.54%) |
Sep 27, 2016 | 21.28 | 21.59 | 20.98 | 21.52 | 54,271 | +0.23(+1.06%) |
Sep 26, 2016 | 21.95 | 21.95 | 21.23 | 21.29 | 106,823 | -0.63(-2.87%) |
Sep 23, 2016 | 21.94 | 22.05 | 21.78 | 21.92 | 40,420 | -0.03(-0.15%) |
Sep 22, 2016 | 21.39 | 21.99 | 21.39 | 21.95 | 56,391 | +0.62(+2.91%) |
Sep 21, 2016 | 20.99 | 21.36 | 20.96 | 21.33 | 48,128 | +0.29(+1.38%) |
Sep 20, 2016 | 21.73 | 21.73 | 20.97 | 21.04 | 44,032 | -0.59(-2.72%) |
Sep 19, 2016 | 21.44 | 21.73 | 21.35 | 21.63 | 46,498 | +0.30(+1.40%) |
Sep 16, 2016 | 20.97 | 21.47 | 20.70 | 21.33 | 85,172 | +0.52(+2.48%) |
Sep 15, 2016 | 20.97 | 21.05 | 20.60 | 20.82 | 49,325 | -0.08(-0.39%) |
Sep 14, 2016 | 20.35 | 21.00 | 20.21 | 20.90 | 77,858 | +0.59(+2.90%) |
Sep 13, 2016 | 20.89 | 21.05 | 20.19 | 20.31 | 88,690 | -0.80(-3.80%) |
Sep 12, 2016 | 20.89 | 21.17 | 20.10 | 21.11 | 47,139 | +0.22(+1.08%) |
Sep 09, 2016 | 21.39 | 21.39 | 20.76 | 20.89 | 103,086 | -0.34(-1.59%) |
Sep 08, 2016 | 20.08 | 22.07 | 19.55 | 21.22 | 244,740 | +1.66(+8.50%) |
Sep 07, 2016 | 19.29 | 19.62 | 19.29 | 19.56 | 87,311 | +0.22(+1.12%) |
Sep 06, 2016 | 19.36 | 19.57 | 18.89 | 19.34 | 97,832 | +0.00(+0.00%) |
Sep 02, 2016 | 19.01 | 19.34 | 19.34 | 19.34 | 39,708 | +0.45(+2.38%) |
Sep 01, 2016 | 18.68 | 19.01 | 18.61 | 18.89 | 68,653 | +0.21(+1.12%) |
Aug 31, 2016 | 18.80 | 18.98 | 18.68 | 18.69 | 42,275 | -0.14(-0.77%) |
Aug 30, 2016 | 18.75 | 18.95 | 18.68 | 18.83 | 26,486 | +0.14(+0.73%) |
Aug 29, 2016 | 18.58 | 18.88 | 18.31 | 18.69 | 59,233 | +0.24(+1.31%) |
Aug 26, 2016 | 18.66 | 18.88 | 18.39 | 18.45 | 37,721 | -0.17(-0.91%) |
Aug 25, 2016 | 18.63 | 18.68 | 18.32 | 18.62 | 66,075 | -0.04(-0.22%) |
Aug 24, 2016 | 18.99 | 19.07 | 18.56 | 18.66 | 52,405 | -0.42(-2.19%) |
Aug 23, 2016 | 18.65 | 19.19 | 18.65 | 19.08 | 35,796 | +0.44(+2.37%) |
Aug 22, 2016 | 18.68 | 18.80 | 18.51 | 18.64 | 30,122 | +0.02(+0.13%) |
Aug 19, 2016 | 18.36 | 18.88 | 18.36 | 18.61 | 64,906 | +0.29(+1.58%) |
Aug 18, 2016 | 18.31 | 18.48 | 18.12 | 18.32 | 62,137 | -0.02(-0.13%) |
Aug 17, 2016 | 18.16 | 18.49 | 18.06 | 18.35 | 41,422 | +0.18(+1.02%) |
Aug 16, 2016 | 18.33 | 18.40 | 18.09 | 18.16 | 86,765 | -0.27(-1.44%) |
Aug 15, 2016 | 18.09 | 18.45 | 17.96 | 18.43 | 47,896 | +0.31(+1.68%) |
Aug 12, 2016 | 18.16 | 18.28 | 18.08 | 18.12 | 40,806 | -0.11(-0.62%) |
Aug 11, 2016 | 18.29 | 18.32 | 18.07 | 18.24 | 55,282 | -0.05(-0.26%) |
Aug 10, 2016 | 18.45 | 18.70 | 18.17 | 18.28 | 83,249 | -0.07(-0.39%) |
Aug 09, 2016 | 18.29 | 18.38 | 18.09 | 18.36 | 56,177 | +0.01(+0.04%) |
Aug 08, 2016 | 18.32 | 18.36 | 18.14 | 18.35 | 41,206 | -0.03(-0.17%) |
Aug 05, 2016 | 18.12 | 18.54 | 18.08 | 18.38 | 52,813 | +0.46(+2.55%) |
Aug 04, 2016 | 18.29 | 18.38 | 17.80 | 17.92 | 84,214 | -0.35(-1.89%) |
Aug 03, 2016 | 18.39 | 18.39 | 18.18 | 18.27 | 34,941 | -0.07(-0.39%) |
Aug 02, 2016 | 18.68 | 18.68 | 18.32 | 18.34 | 38,681 | -0.35(-1.89%) |
Aug 01, 2016 | 18.63 | 19.09 | 18.57 | 18.69 | 45,175 | +0.11(+0.61%) |
Jul 29, 2016 | 18.86 | 18.86 | 18.35 | 18.58 | 95,084 | -0.31(-1.62%) |
Jul 28, 2016 | 18.72 | 18.96 | 18.56 | 18.89 | 45,241 | +0.14(+0.77%) |
Jul 27, 2016 | 18.99 | 19.10 | 18.59 | 18.74 | 55,594 | -0.23(-1.23%) |
Jul 26, 2016 | 18.98 | 19.15 | 18.65 | 18.98 | 45,059 | +0.06(+0.34%) |
Jul 25, 2016 | 18.68 | 19.10 | 18.49 | 18.91 | 31,880 | +0.17(+0.90%) |
Jul 22, 2016 | 19.08 | 19.12 | 18.70 | 18.74 | 46,703 | -0.35(-1.85%) |
Jul 21, 2016 | 18.93 | 19.20 | 18.73 | 19.10 | 68,405 | +0.21(+1.11%) |
Jul 20, 2016 | 18.89 | 18.99 | 18.75 | 18.89 | 57,409 | +0.07(+0.38%) |
Jul 19, 2016 | 18.73 | 18.84 | 18.64 | 18.81 | 40,114 | +0.13(+0.69%) |
Jul 18, 2016 | 18.70 | 18.95 | 18.48 | 18.69 | 57,643 | -0.10(-0.51%) |
Jul 15, 2016 | 18.47 | 18.93 | 18.28 | 18.78 | 78,621 | +0.58(+3.18%) |
Jul 14, 2016 | 18.46 | 18.53 | 18.19 | 18.20 | 58,176 | -0.18(-0.96%) |
Jul 13, 2016 | 18.38 | 18.53 | 18.32 | 18.38 | 34,287 | +0.00(+0.00%) |
Jul 12, 2016 | 18.20 | 18.44 | 18.06 | 18.38 | 86,968 | +0.24(+1.33%) |
Jul 11, 2016 | 17.80 | 18.38 | 17.80 | 18.14 | 49,636 | +0.37(+2.08%) |
Jul 08, 2016 | 17.51 | 18.05 | 17.30 | 17.77 | 56,163 | +0.47(+2.69%) |
Jul 07, 2016 | 17.39 | 17.58 | 17.20 | 17.30 | 51,001 | +0.22(+1.32%) |
Jul 05, 2016 | 17.38 | 17.56 | 17.00 | 17.08 | 68,175 | -0.30(-1.71%) |
Jul 01, 2016 | 17.31 | 17.38 | 17.38 | 17.38 | 51,160 | +0.11(+0.65%) |
Jun 30, 2016 | 17.26 | 17.27 | 16.97 | 17.26 | 88,202 | +0.16(+0.94%) |
Jun 29, 2016 | 17.36 | 17.65 | 17.07 | 17.10 | 94,358 | -0.03(-0.19%) |
Jun 28, 2016 | 17.37 | 18.59 | 17.10 | 17.14 | 121,958 | +0.01(+0.05%) |
Jun 27, 2016 | 17.96 | 18.36 | 17.10 | 17.13 | 154,441 | -0.96(-5.33%) |
Jun 24, 2016 | 18.48 | 18.49 | 18.01 | 18.09 | 272,246 | -0.55(-2.93%) |
Jun 23, 2016 | 18.67 | 18.88 | 18.53 | 18.64 | 77,864 | +0.08(+0.43%) |
Jun 22, 2016 | 18.85 | 19.55 | 18.56 | 18.56 | 82,839 | -0.27(-1.45%) |
Jun 21, 2016 | 19.07 | 19.59 | 18.69 | 18.83 | 74,139 | -0.24(-1.26%) |
Jun 20, 2016 | 19.02 | 19.47 | 18.72 | 19.07 | 103,915 | +0.46(+2.46%) |
Jun 17, 2016 | 19.00 | 19.00 | 18.56 | 18.61 | 126,770 | -0.33(-1.74%) |
Jun 16, 2016 | 19.12 | 19.48 | 18.64 | 18.94 | 84,264 | -0.11(-0.59%) |
Jun 15, 2016 | 19.22 | 19.58 | 19.04 | 19.06 | 100,395 | -0.02(-0.08%) |
Jun 14, 2016 | 19.02 | 19.27 | 18.75 | 19.07 | 104,774 | +0.14(+0.72%) |
Jun 13, 2016 | 19.38 | 19.54 | 18.70 | 18.93 | 156,754 | -0.40(-2.07%) |
Jun 10, 2016 | 18.28 | 19.97 | 18.14 | 19.34 | 307,447 | +0.94(+5.09%) |
Jun 09, 2016 | 18.40 | 18.42 | 17.98 | 18.40 | 74,600 | -0.04(-0.22%) |
Jun 08, 2016 | 18.27 | 18.61 | 18.02 | 18.44 | 134,546 | +0.18(+0.96%) |
Jun 07, 2016 | 19.29 | 19.29 | 16.23 | 18.26 | 393,161 | -1.50(-7.57%) |
Jun 06, 2016 | 19.71 | 19.93 | 19.46 | 19.76 | 108,564 | +0.14(+0.69%) |
Jun 03, 2016 | 19.61 | 19.75 | 19.49 | 19.62 | 92,601 | -0.03(-0.16%) |
Jun 02, 2016 | 19.66 | 19.70 | 19.45 | 19.66 | 61,390 | +0.01(+0.04%) |