Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.57 | 32.20 | 31.03 | 31.28 | 80,378 | -0.34(-1.08%) |
Jun 29, 2017 | 31.72 | 31.91 | 31.03 | 31.62 | 86,103 | -0.05(-0.15%) |
Jun 28, 2017 | 31.33 | 31.96 | 30.83 | 31.67 | 37,712 | +0.44(+1.41%) |
Jun 27, 2017 | 30.84 | 31.47 | 30.45 | 31.23 | 58,557 | +0.15(+0.47%) |
Jun 26, 2017 | 30.94 | 31.23 | 30.84 | 31.08 | 33,669 | +0.05(+0.16%) |
Jun 23, 2017 | 31.13 | 31.03 | 303,054 | +0.46(+1.51%) | ||
Jun 22, 2017 | 29.99 | 31.06 | 29.89 | 30.57 | 50,651 | +0.58(+1.95%) |
Jun 21, 2017 | 29.94 | 30.18 | 29.79 | 29.99 | 56,524 | +0.19(+0.65%) |
Jun 20, 2017 | 29.94 | 30.48 | 29.74 | 29.79 | 33,151 | -0.39(-1.29%) |
Jun 19, 2017 | 30.23 | 30.67 | 30.01 | 30.18 | 26,609 | +0.05(+0.16%) |
Jun 16, 2017 | 30.09 | 30.28 | 29.94 | 30.13 | 56,683 | -0.19(-0.64%) |
Jun 15, 2017 | 30.18 | 30.57 | 30.18 | 30.33 | 37,693 | -0.24(-0.80%) |
Jun 14, 2017 | 30.82 | 31.01 | 30.43 | 30.57 | 16,648 | -0.24(-0.79%) |
Jun 13, 2017 | 31.01 | 31.06 | 30.67 | 30.82 | 58,306 | -0.10(-0.32%) |
Jun 12, 2017 | 30.91 | 31.11 | 30.33 | 30.91 | 32,303 | -0.29(-0.94%) |
Jun 09, 2017 | 31.60 | 31.84 | 31.11 | 31.21 | 48,469 | -0.24(-0.77%) |
Jun 08, 2017 | 31.21 | 31.64 | 31.21 | 31.45 | 45,954 | +0.24(+0.78%) |
Jun 07, 2017 | 31.16 | 31.69 | 31.11 | 31.21 | 40,649 | -0.15(-0.47%) |
Jun 06, 2017 | 31.35 | 31.79 | 31.16 | 31.35 | 39,812 | -0.34(-1.08%) |
Jun 05, 2017 | 31.96 | 32.18 | 31.69 | 31.69 | 19,850 | -0.19(-0.61%) |
Jun 02, 2017 | 31.74 | 32.52 | 31.67 | 31.89 | 40,766 | +0.15(+0.46%) |
Jun 01, 2017 | 31.69 | 31.89 | 31.57 | 31.74 | 18,803 | +0.05(+0.15%) |
May 31, 2017 | 31.16 | 31.84 | 30.91 | 31.69 | 50,603 | +0.24(+0.77%) |
May 30, 2017 | 31.50 | 32.03 | 31.25 | 31.45 | 46,103 | +0.29(+0.94%) |
May 26, 2017 | 29.11 | 31.30 | 29.11 | 31.16 | 62,301 | +1.22(+4.07%) |
May 25, 2017 | 30.04 | 30.24 | 28.63 | 29.94 | 31,110 | +0.05(+0.16%) |
May 24, 2017 | 30.04 | 30.13 | 29.50 | 29.89 | 29,011 | +0.00(+0.00%) |
May 23, 2017 | 30.18 | 30.28 | 29.65 | 29.89 | 12,483 | -0.15(-0.49%) |
May 22, 2017 | 29.21 | 30.18 | 29.21 | 30.04 | 41,267 | +0.78(+2.66%) |
May 19, 2017 | 29.26 | 29.70 | 29.21 | 29.26 | 41,051 | +0.00(+0.00%) |
May 18, 2017 | 28.77 | 29.31 | 28.65 | 29.26 | 16,651 | +0.29(+1.01%) |
May 17, 2017 | 29.55 | 29.84 | 28.72 | 28.97 | 49,280 | -0.92(-3.09%) |
May 16, 2017 | 30.13 | 30.28 | 29.70 | 29.89 | 20,947 | -0.15(-0.49%) |
May 15, 2017 | 29.79 | 30.18 | 29.75 | 30.04 | 26,308 | +0.34(+1.15%) |
May 12, 2017 | 29.65 | 29.79 | 29.55 | 29.70 | 26,513 | -0.10(-0.33%) |
May 11, 2017 | 29.84 | 29.99 | 29.70 | 29.79 | 22,788 | -0.24(-0.81%) |
May 10, 2017 | 30.28 | 30.57 | 29.99 | 30.04 | 25,346 | -0.24(-0.80%) |
May 09, 2017 | 30.04 | 30.40 | 30.01 | 30.28 | 31,244 | +0.19(+0.65%) |
May 08, 2017 | 29.55 | 30.09 | 29.55 | 30.09 | 31,554 | +0.39(+1.31%) |
May 05, 2017 | 29.99 | 30.23 | 29.45 | 29.70 | 43,755 | -0.19(-0.65%) |
May 04, 2017 | 30.04 | 30.09 | 29.70 | 29.89 | 8,505 | +0.19(+0.66%) |
May 03, 2017 | 29.89 | 29.89 | 29.36 | 29.70 | 48,406 | -0.39(-1.29%) |
May 02, 2017 | 30.13 | 30.23 | 30.04 | 30.09 | 21,744 | +0.10(+0.32%) |
May 01, 2017 | 29.36 | 30.18 | 29.36 | 29.99 | 39,314 | +0.58(+1.99%) |
Apr 28, 2017 | 29.45 | 29.75 | 29.26 | 29.40 | 29,666 | -0.34(-1.15%) |
Apr 27, 2017 | 29.65 | 29.99 | 29.50 | 29.75 | 17,649 | +0.05(+0.16%) |
Apr 26, 2017 | 29.36 | 29.84 | 29.36 | 29.70 | 28,291 | +0.29(+0.99%) |
Apr 25, 2017 | 29.45 | 29.79 | 29.31 | 29.40 | 40,656 | +0.05(+0.17%) |
Apr 24, 2017 | 29.21 | 29.40 | 28.87 | 29.36 | 33,963 | +0.68(+2.38%) |
Apr 21, 2017 | 28.67 | 28.92 | 28.28 | 28.67 | 41,572 | -0.12(-0.43%) |
Apr 20, 2017 | 28.26 | 29.04 | 28.12 | 28.80 | 59,935 | +0.58(+2.07%) |
Apr 19, 2017 | 27.97 | 28.41 | 27.92 | 28.22 | 64,615 | +0.34(+1.22%) |
Apr 18, 2017 | 27.97 | 28.17 | 27.83 | 27.88 | 20,430 | -0.19(-0.69%) |
Apr 17, 2017 | 27.78 | 28.60 | 27.63 | 28.07 | 58,711 | +0.10(+0.35%) |
Apr 13, 2017 | 27.68 | 28.12 | 27.46 | 27.97 | 66,438 | +0.29(+1.05%) |
Apr 12, 2017 | 27.39 | 27.83 | 27.24 | 27.68 | 34,509 | +0.15(+0.53%) |
Apr 11, 2017 | 27.20 | 27.68 | 27.00 | 27.54 | 46,314 | +0.24(+0.89%) |
Apr 10, 2017 | 27.31 | 27.68 | 27.10 | 27.29 | 30,643 | -0.05(-0.18%) |
Apr 07, 2017 | 27.34 | 27.44 | 27.10 | 27.34 | 44,649 | +0.15(+0.54%) |
Apr 06, 2017 | 26.91 | 27.29 | 26.86 | 27.20 | 56,067 | +0.44(+1.63%) |
Apr 05, 2017 | 26.95 | 27.29 | 26.71 | 26.76 | 38,376 | -0.19(-0.72%) |
Apr 04, 2017 | 27.29 | 27.29 | 26.57 | 26.95 | 41,389 | -0.34(-1.25%) |
Apr 03, 2017 | 27.10 | 27.39 | 26.91 | 27.29 | 46,502 | +0.24(+0.90%) |
Mar 31, 2017 | 26.52 | 27.20 | 26.47 | 27.05 | 121,257 | +0.68(+2.58%) |
Mar 30, 2017 | 27.20 | 27.20 | 26.23 | 26.37 | 32,739 | -0.34(-1.27%) |
Mar 29, 2017 | 26.23 | 26.76 | 26.23 | 26.71 | 38,227 | +0.29(+1.10%) |
Mar 28, 2017 | 26.42 | 26.86 | 26.13 | 26.42 | 34,449 | -0.24(-0.91%) |
Mar 27, 2017 | 25.79 | 26.81 | 25.74 | 26.66 | 31,872 | +0.49(+1.86%) |
Mar 24, 2017 | 26.23 | 26.42 | 26.08 | 26.18 | 21,599 | +0.00(+0.00%) |
Mar 23, 2017 | 25.74 | 26.42 | 25.74 | 26.18 | 44,294 | +0.58(+2.28%) |
Mar 22, 2017 | 25.93 | 26.18 | 25.29 | 25.59 | 35,407 | -0.44(-1.68%) |
Mar 21, 2017 | 26.71 | 26.86 | 26.03 | 26.03 | 26,455 | -0.83(-3.07%) |
Mar 20, 2017 | 26.32 | 27.39 | 26.32 | 26.86 | 28,279 | +0.29(+1.10%) |
Mar 17, 2017 | 26.95 | 27.29 | 26.47 | 26.57 | 43,295 | -0.58(-2.15%) |
Mar 16, 2017 | 26.76 | 27.44 | 26.76 | 27.15 | 43,432 | +0.63(+2.38%) |
Mar 15, 2017 | 26.08 | 26.76 | 26.08 | 26.52 | 17,133 | +0.05(+0.18%) |
Mar 14, 2017 | 27.00 | 27.00 | 26.47 | 26.47 | 21,969 | -0.73(-2.68%) |
Mar 13, 2017 | 28.07 | 28.33 | 26.95 | 27.20 | 30,099 | -1.26(-4.44%) |
Mar 10, 2017 | 28.17 | 30.06 | 27.78 | 28.46 | 99,549 | +0.58(+2.09%) |
Mar 09, 2017 | 26.47 | 29.82 | 26.47 | 27.88 | 124,464 | +1.21(+4.55%) |
Mar 08, 2017 | 26.95 | 26.95 | 26.39 | 26.66 | 22,063 | -0.05(-0.18%) |
Mar 07, 2017 | 27.05 | 27.24 | 26.71 | 26.71 | 15,091 | -0.34(-1.26%) |
Mar 06, 2017 | 26.95 | 28.51 | 26.66 | 27.05 | 36,659 | -0.15(-0.54%) |
Mar 03, 2017 | 27.34 | 27.34 | 26.95 | 27.20 | 21,888 | -0.15(-0.53%) |
Mar 02, 2017 | 27.44 | 27.51 | 26.91 | 27.34 | 29,152 | +0.00(+0.00%) |
Mar 01, 2017 | 27.05 | 27.92 | 27.05 | 27.34 | 41,227 | +0.68(+2.55%) |
Feb 28, 2017 | 27.58 | 27.78 | 26.57 | 26.66 | 25,201 | -1.21(-4.36%) |
Feb 27, 2017 | 27.73 | 28.22 | 27.73 | 27.88 | 17,763 | -0.05(-0.17%) |
Feb 24, 2017 | 27.73 | 28.17 | 27.73 | 27.92 | 26,057 | -0.15(-0.52%) |
Feb 23, 2017 | 28.26 | 28.26 | 27.92 | 28.07 | 40,326 | -0.05(-0.17%) |
Feb 22, 2017 | 27.97 | 28.46 | 27.90 | 28.12 | 29,689 | +0.10(+0.35%) |
Feb 21, 2017 | 28.36 | 28.70 | 27.68 | 28.02 | 34,554 | -0.34(-1.20%) |
Feb 17, 2017 | 28.36 | 28.36 | 28.36 | 0 | -0.15(-0.51%) | |
Feb 16, 2017 | 28.51 | 28.65 | 28.26 | 28.51 | 21,469 | +0.00(+0.00%) |
Feb 15, 2017 | 28.36 | 28.94 | 28.26 | 28.51 | 19,404 | -0.10(-0.34%) |
Feb 14, 2017 | 28.60 | 28.85 | 28.41 | 28.60 | 38,757 | -0.24(-0.84%) |
Feb 13, 2017 | 29.04 | 29.04 | 28.60 | 28.85 | 36,571 | +0.05(+0.17%) |
Feb 10, 2017 | 28.85 | 28.90 | 28.51 | 28.80 | 10,151 | +0.15(+0.51%) |
Feb 09, 2017 | 28.22 | 28.75 | 28.22 | 28.65 | 13,509 | +0.39(+1.37%) |
Feb 08, 2017 | 28.70 | 28.70 | 27.97 | 28.26 | 19,527 | -0.63(-2.18%) |
Feb 07, 2017 | 28.90 | 29.14 | 28.51 | 28.90 | 31,885 | +0.24(+0.85%) |
Feb 06, 2017 | 28.65 | 28.75 | 28.36 | 28.65 | 16,042 | +0.00(+0.00%) |
Feb 03, 2017 | 28.75 | 28.75 | 28.51 | 28.65 | 11,073 | +0.19(+0.68%) |
Feb 02, 2017 | 28.51 | 28.75 | 28.36 | 28.46 | 37,563 | +0.05(+0.17%) |
Feb 01, 2017 | 28.31 | 29.19 | 27.88 | 28.41 | 102,338 | +0.34(+1.21%) |
Jan 31, 2017 | 28.22 | 28.41 | 27.88 | 28.07 | 18,794 | -0.34(-1.20%) |
Jan 30, 2017 | 28.60 | 28.80 | 28.36 | 28.41 | 27,188 | -0.53(-1.85%) |
Jan 27, 2017 | 29.38 | 29.92 | 28.75 | 28.94 | 24,082 | -0.58(-1.97%) |
Jan 26, 2017 | 29.67 | 29.77 | 29.24 | 29.53 | 22,749 | -0.19(-0.65%) |
Jan 25, 2017 | 28.85 | 29.82 | 28.85 | 29.72 | 54,841 | +0.83(+2.86%) |
Jan 24, 2017 | 28.19 | 28.90 | 28.17 | 28.90 | 26,572 | +0.58(+2.06%) |
Jan 23, 2017 | 28.52 | 28.65 | 27.97 | 28.31 | 40,989 | -0.24(-0.85%) |
Jan 20, 2017 | 28.22 | 28.80 | 28.22 | 28.56 | 31,464 | +0.29(+1.03%) |
Jan 19, 2017 | 28.46 | 28.70 | 28.23 | 28.26 | 29,294 | -0.39(-1.36%) |
Jan 18, 2017 | 28.70 | 28.90 | 28.51 | 28.65 | 54,764 | -0.05(-0.17%) |
Jan 17, 2017 | 29.48 | 29.67 | 28.70 | 28.70 | 19,511 | -0.92(-3.11%) |
Jan 13, 2017 | 29.62 | 29.62 | 29.62 | 0 | +0.24(+0.83%) | |
Jan 12, 2017 | 28.94 | 29.43 | 28.51 | 29.38 | 24,938 | +0.39(+1.34%) |
Jan 11, 2017 | 29.38 | 29.82 | 28.65 | 28.99 | 64,912 | -0.53(-1.81%) |
Jan 10, 2017 | 29.67 | 30.01 | 29.38 | 29.53 | 22,410 | -0.15(-0.49%) |
Jan 09, 2017 | 29.48 | 29.96 | 29.26 | 29.67 | 39,384 | +0.10(+0.33%) |
Jan 06, 2017 | 29.67 | 29.82 | 29.53 | 29.58 | 34,803 | -0.10(-0.33%) |
Jan 05, 2017 | 30.01 | 30.21 | 29.48 | 29.67 | 37,968 | -0.44(-1.45%) |
Jan 04, 2017 | 29.82 | 30.11 | 29.82 | 30.11 | 31,621 | +0.24(+0.81%) |
Jan 03, 2017 | 29.77 | 29.92 | 29.33 | 29.87 | 79,546 | +0.34(+1.15%) |
Dec 30, 2016 | 29.53 | 29.53 | 29.53 | 0 | +0.19(+0.66%) | |
Dec 29, 2016 | 29.33 | 29.62 | 29.04 | 29.33 | 27,943 | +0.00(+0.00%) |
Dec 28, 2016 | 29.33 | 29.92 | 29.04 | 29.33 | 21,119 | -0.49(-1.63%) |
Dec 27, 2016 | 29.38 | 30.01 | 29.38 | 29.82 | 21,614 | +0.49(+1.66%) |
Dec 23, 2016 | 29.33 | 29.33 | 29.33 | 0 | +0.10(+0.33%) | |
Dec 22, 2016 | 29.53 | 29.53 | 28.75 | 29.24 | 23,240 | -0.17(-0.59%) |
Dec 21, 2016 | 29.65 | 29.65 | 29.02 | 29.41 | 31,664 | -0.39(-1.30%) |
Dec 20, 2016 | 29.80 | 29.94 | 29.41 | 29.80 | 37,564 | +0.19(+0.65%) |
Dec 19, 2016 | 29.12 | 29.75 | 29.12 | 29.60 | 38,596 | +0.68(+2.35%) |
Dec 16, 2016 | 28.63 | 29.07 | 28.49 | 28.92 | 76,877 | +0.19(+0.67%) |
Dec 15, 2016 | 28.92 | 29.17 | 28.49 | 28.73 | 35,739 | -0.05(-0.17%) |
Dec 14, 2016 | 28.73 | 29.75 | 28.44 | 28.78 | 53,597 | +0.00(+0.00%) |
Dec 13, 2016 | 28.83 | 29.17 | 28.25 | 28.78 | 62,061 | +0.10(+0.34%) |
Dec 12, 2016 | 28.63 | 28.78 | 28.15 | 28.68 | 48,540 | -0.15(-0.50%) |
Dec 09, 2016 | 29.31 | 29.55 | 28.54 | 28.83 | 22,284 | -0.24(-0.83%) |
Dec 08, 2016 | 28.78 | 29.84 | 28.49 | 29.07 | 37,053 | +0.10(+0.33%) |
Dec 07, 2016 | 28.29 | 29.07 | 28.25 | 28.97 | 27,532 | +0.44(+1.53%) |
Dec 06, 2016 | 28.15 | 28.63 | 27.96 | 28.54 | 25,928 | +0.19(+0.68%) |
Dec 05, 2016 | 27.86 | 28.54 | 27.86 | 28.34 | 83,038 | +0.48(+1.74%) |
Dec 02, 2016 | 28.10 | 28.20 | 27.66 | 27.86 | 51,323 | -0.24(-0.86%) |
Dec 01, 2016 | 28.25 | 28.46 | 27.81 | 28.10 | 58,525 | +0.00(+0.00%) |
Nov 30, 2016 | 28.68 | 28.68 | 27.91 | 28.10 | 100,037 | -0.44(-1.53%) |
Nov 29, 2016 | 29.02 | 29.19 | 28.39 | 28.54 | 70,839 | -0.63(-2.16%) |
Nov 28, 2016 | 29.26 | 29.36 | 28.83 | 29.17 | 135,465 | -0.19(-0.66%) |
Nov 25, 2016 | 28.10 | 29.46 | 27.41 | 29.36 | 107,709 | +0.63(+2.19%) |
Nov 23, 2016 | 28.73 | 28.73 | 28.73 | 0 | +3.68(+14.70%) | |
Nov 22, 2016 | 25.10 | 25.19 | 24.70 | 25.05 | 50,938 | +0.34(+1.37%) |
Nov 21, 2016 | 24.18 | 24.76 | 24.18 | 24.71 | 22,642 | +0.19(+0.79%) |
Nov 18, 2016 | 24.32 | 24.56 | 24.32 | 24.52 | 28,974 | +0.24(+1.00%) |
Nov 17, 2016 | 24.42 | 24.56 | 24.27 | 24.27 | 25,138 | -0.05(-0.20%) |
Nov 16, 2016 | 24.08 | 24.37 | 24.08 | 24.32 | 19,979 | +0.10(+0.40%) |
Nov 15, 2016 | 24.08 | 24.27 | 23.93 | 24.22 | 11,920 | +0.19(+0.81%) |
Nov 14, 2016 | 24.13 | 24.18 | 23.74 | 24.03 | 45,042 | +0.10(+0.40%) |
Nov 11, 2016 | 23.50 | 24.13 | 22.87 | 23.93 | 43,917 | +0.58(+2.49%) |
Nov 10, 2016 | 23.40 | 23.55 | 23.21 | 23.35 | 30,754 | +0.15(+0.63%) |
Nov 09, 2016 | 22.48 | 23.30 | 22.43 | 23.21 | 52,596 | +0.48(+2.13%) |
Nov 08, 2016 | 22.63 | 22.97 | 22.63 | 22.72 | 19,810 | -0.10(-0.42%) |
Nov 07, 2016 | 22.77 | 22.87 | 22.67 | 22.82 | 24,083 | +0.29(+1.29%) |
Nov 04, 2016 | 22.43 | 22.72 | 22.38 | 22.53 | 28,080 | +0.10(+0.43%) |
Nov 03, 2016 | 22.43 | 22.67 | 22.41 | 22.43 | 24,461 | -0.15(-0.64%) |
Nov 02, 2016 | 22.82 | 23.06 | 22.34 | 22.58 | 30,297 | -0.24(-1.06%) |
Nov 01, 2016 | 23.26 | 23.40 | 22.82 | 22.82 | 36,015 | -0.48(-2.08%) |
Oct 31, 2016 | 23.98 | 23.98 | 22.58 | 23.30 | 54,563 | +0.58(+2.56%) |
Oct 28, 2016 | 23.35 | 23.35 | 22.38 | 22.72 | 24,046 | +0.24(+1.08%) |
Oct 27, 2016 | 21.12 | 22.67 | 21.12 | 22.48 | 36,028 | -0.39(-1.69%) |
Oct 26, 2016 | 23.45 | 23.45 | 22.87 | 22.87 | 21,981 | -0.58(-2.48%) |
Oct 25, 2016 | 23.50 | 23.98 | 23.06 | 23.45 | 41,060 | +0.05(+0.21%) |
Oct 24, 2016 | 22.82 | 23.74 | 22.77 | 23.40 | 40,190 | +0.58(+2.55%) |
Oct 21, 2016 | 22.53 | 22.92 | 22.38 | 22.82 | 21,430 | +0.05(+0.21%) |
Oct 20, 2016 | 22.63 | 22.92 | 22.12 | 22.77 | 29,166 | +0.10(+0.43%) |
Oct 19, 2016 | 22.48 | 22.82 | 22.48 | 22.67 | 23,348 | +0.24(+1.08%) |
Oct 18, 2016 | 22.58 | 22.77 | 22.19 | 22.43 | 11,519 | +0.00(+0.00%) |
Oct 17, 2016 | 22.24 | 22.48 | 21.75 | 22.43 | 19,263 | +0.07(+0.30%) |
Oct 14, 2016 | 22.04 | 22.43 | 22.04 | 22.36 | 21,778 | +0.09(+0.39%) |
Oct 13, 2016 | 22.38 | 22.38 | 22.14 | 22.28 | 37,548 | -0.12(-0.52%) |
Oct 12, 2016 | 22.59 | 22.59 | 21.99 | 22.39 | 33,461 | +0.00(+0.00%) |
Oct 11, 2016 | 22.53 | 22.53 | 22.19 | 22.39 | 39,304 | -0.16(-0.69%) |
Oct 10, 2016 | 22.16 | 22.65 | 22.09 | 22.55 | 20,054 | +0.35(+1.57%) |
Oct 07, 2016 | 22.04 | 22.30 | 21.82 | 22.20 | 125,341 | +0.15(+0.66%) |
Oct 06, 2016 | 22.32 | 22.38 | 21.95 | 22.05 | 37,106 | -0.26(-1.17%) |
Oct 05, 2016 | 21.97 | 22.54 | 21.95 | 22.32 | 49,736 | +0.42(+1.90%) |
Oct 04, 2016 | 21.72 | 22.17 | 21.53 | 21.90 | 37,119 | +0.24(+1.12%) |
Oct 03, 2016 | 21.51 | 21.94 | 21.50 | 21.66 | 17,071 | -0.03(-0.13%) |
Sep 30, 2016 | 21.54 | 21.86 | 21.53 | 21.69 | 34,475 | +0.11(+0.49%) |
Sep 29, 2016 | 21.52 | 21.70 | 21.40 | 21.58 | 30,761 | -0.10(-0.45%) |
Sep 28, 2016 | 21.87 | 21.96 | 21.34 | 21.68 | 67,169 | -0.23(-1.06%) |
Sep 27, 2016 | 21.69 | 22.03 | 21.54 | 21.91 | 28,550 | +0.28(+1.30%) |
Sep 26, 2016 | 21.67 | 21.74 | 21.38 | 21.63 | 26,319 | -0.15(-0.70%) |
Sep 23, 2016 | 21.69 | 21.83 | 21.67 | 21.78 | 27,374 | -0.07(-0.31%) |
Sep 22, 2016 | 21.48 | 21.93 | 21.34 | 21.85 | 57,339 | +0.34(+1.57%) |
Sep 21, 2016 | 20.80 | 21.58 | 20.80 | 21.51 | 55,505 | +0.66(+3.15%) |
Sep 20, 2016 | 20.72 | 20.90 | 20.65 | 20.85 | 51,410 | +0.14(+0.65%) |
Sep 19, 2016 | 20.38 | 20.78 | 20.37 | 20.72 | 83,871 | +0.40(+1.95%) |
Sep 16, 2016 | 20.51 | 20.75 | 20.25 | 20.32 | 43,824 | -0.13(-0.61%) |
Sep 15, 2016 | 20.19 | 21.25 | 20.17 | 20.45 | 66,343 | +0.10(+0.47%) |
Sep 14, 2016 | 20.57 | 20.65 | 20.10 | 20.35 | 130,999 | -0.37(-1.77%) |
Sep 13, 2016 | 21.02 | 21.14 | 20.58 | 20.72 | 34,596 | -0.47(-2.23%) |
Sep 12, 2016 | 20.98 | 21.22 | 20.88 | 21.19 | 18,834 | +0.15(+0.73%) |
Sep 09, 2016 | 21.33 | 21.42 | 21.01 | 21.04 | 26,844 | -0.62(-2.85%) |
Sep 08, 2016 | 21.80 | 21.80 | 21.40 | 21.66 | 27,463 | -0.23(-1.06%) |
Sep 07, 2016 | 21.86 | 21.97 | 21.39 | 21.89 | 32,547 | -0.04(-0.18%) |
Sep 06, 2016 | 22.15 | 22.17 | 21.77 | 21.93 | 34,586 | -0.29(-1.30%) |
Sep 02, 2016 | 22.08 | 22.22 | 22.22 | 22.22 | 20,499 | +0.07(+0.31%) |
Sep 01, 2016 | 22.26 | 22.42 | 21.91 | 22.15 | 33,869 | -0.23(-1.04%) |
Aug 31, 2016 | 22.22 | 22.43 | 21.48 | 22.38 | 54,267 | +0.09(+0.39%) |
Aug 30, 2016 | 22.16 | 22.40 | 21.97 | 22.29 | 112,156 | +0.06(+0.26%) |
Aug 29, 2016 | 21.49 | 22.30 | 21.49 | 22.23 | 84,406 | +0.70(+3.23%) |
Aug 26, 2016 | 20.49 | 22.46 | 20.49 | 21.54 | 77,566 | +1.64(+8.25%) |
Aug 25, 2016 | 19.42 | 20.17 | 19.42 | 19.90 | 44,865 | +0.10(+0.49%) |
Aug 24, 2016 | 19.50 | 19.85 | 19.40 | 19.80 | 48,371 | +0.38(+1.94%) |
Aug 23, 2016 | 19.34 | 19.53 | 19.27 | 19.42 | 22,839 | +0.19(+1.00%) |
Aug 22, 2016 | 19.07 | 19.30 | 18.93 | 19.23 | 68,557 | +0.20(+1.07%) |
Aug 19, 2016 | 18.91 | 19.18 | 18.90 | 19.03 | 37,426 | +0.14(+0.72%) |
Aug 18, 2016 | 19.08 | 19.08 | 18.84 | 18.89 | 21,068 | -0.20(-1.06%) |
Aug 17, 2016 | 18.99 | 19.15 | 18.99 | 19.10 | 9,006 | -0.05(-0.25%) |
Aug 16, 2016 | 18.98 | 19.22 | 18.96 | 19.14 | 26,362 | +0.19(+1.02%) |
Aug 15, 2016 | 18.65 | 19.12 | 18.65 | 18.95 | 21,877 | +0.17(+0.93%) |
Aug 12, 2016 | 18.78 | 18.81 | 18.60 | 18.78 | 33,025 | +0.12(+0.62%) |
Aug 11, 2016 | 18.78 | 18.86 | 18.63 | 18.66 | 64,289 | -0.11(-0.57%) |
Aug 10, 2016 | 19.10 | 19.11 | 18.63 | 18.77 | 28,413 | -0.27(-1.42%) |
Aug 09, 2016 | 18.95 | 19.18 | 18.95 | 19.04 | 25,080 | +0.01(+0.05%) |
Aug 08, 2016 | 18.97 | 19.21 | 18.97 | 19.03 | 13,850 | -0.01(-0.05%) |
Aug 05, 2016 | 18.98 | 19.18 | 18.93 | 19.04 | 24,358 | +0.19(+1.03%) |
Aug 04, 2016 | 18.74 | 18.98 | 18.58 | 18.84 | 19,023 | +0.10(+0.52%) |
Aug 03, 2016 | 18.56 | 18.88 | 18.56 | 18.75 | 27,980 | +0.13(+0.67%) |
Aug 02, 2016 | 18.55 | 18.84 | 18.45 | 18.62 | 23,544 | +0.02(+0.10%) |
Aug 01, 2016 | 18.34 | 18.67 | 18.24 | 18.60 | 47,669 | +0.33(+1.80%) |
Jul 29, 2016 | 18.55 | 18.59 | 18.27 | 18.27 | 60,679 | -0.22(-1.20%) |
Jul 28, 2016 | 18.54 | 18.63 | 18.48 | 18.50 | 18,758 | -0.11(-0.57%) |
Jul 27, 2016 | 18.64 | 18.67 | 18.46 | 18.60 | 22,839 | +0.02(+0.10%) |
Jul 26, 2016 | 18.61 | 18.64 | 18.42 | 18.58 | 15,240 | -0.04(-0.21%) |
Jul 25, 2016 | 18.77 | 18.77 | 18.56 | 18.62 | 11,392 | -0.15(-0.82%) |
Jul 22, 2016 | 18.66 | 18.89 | 18.66 | 18.78 | 9,013 | +0.07(+0.36%) |
Jul 21, 2016 | 18.83 | 18.89 | 18.69 | 18.71 | 21,926 | -0.08(-0.41%) |
Jul 20, 2016 | 18.73 | 18.91 | 18.73 | 18.79 | 20,596 | +0.08(+0.41%) |
Jul 19, 2016 | 18.77 | 18.96 | 18.60 | 18.71 | 23,403 | -0.03(-0.15%) |
Jul 18, 2016 | 18.58 | 18.85 | 18.58 | 18.74 | 12,630 | +0.03(+0.16%) |
Jul 15, 2016 | 18.90 | 18.91 | 18.61 | 18.71 | 15,862 | -0.08(-0.41%) |
Jul 14, 2016 | 18.79 | 18.97 | 18.73 | 18.79 | 24,307 | +0.08(+0.41%) |
Jul 13, 2016 | 17.86 | 18.93 | 17.86 | 18.71 | 31,928 | -0.08(-0.41%) |
Jul 12, 2016 | 19.18 | 19.28 | 18.77 | 18.79 | 53,352 | -0.36(-1.87%) |
Jul 11, 2016 | 19.01 | 19.31 | 18.98 | 19.14 | 39,648 | +0.16(+0.87%) |
Jul 08, 2016 | 18.51 | 19.03 | 18.55 | 18.98 | 35,628 | +0.43(+2.34%) |
Jul 07, 2016 | 18.63 | 18.64 | 18.34 | 18.55 | 26,087 | -0.13(-0.67%) |
Jul 05, 2016 | 18.56 | 18.87 | 18.53 | 18.67 | 26,351 | -0.11(-0.57%) |