Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.95 | 34.10 | 32.25 | 32.60 | 192,307 | +0.15(+0.46%) |
Jun 29, 2017 | 34.10 | 34.10 | 32.09 | 32.45 | 86,389 | -1.70(-4.98%) |
Jun 28, 2017 | 33.45 | 34.20 | 32.90 | 34.15 | 47,474 | +0.85(+2.55%) |
Jun 27, 2017 | 33.85 | 34.15 | 33.00 | 33.30 | 125,909 | -0.70(-2.06%) |
Jun 26, 2017 | 33.70 | 34.35 | 32.55 | 34.00 | 207,951 | +0.55(+1.64%) |
Jun 23, 2017 | 32.55 | 33.60 | 32.25 | 33.45 | 214,219 | +0.90(+2.76%) |
Jun 22, 2017 | 32.45 | 32.90 | 32.07 | 32.55 | 47,856 | +0.15(+0.46%) |
Jun 21, 2017 | 32.65 | 32.95 | 32.05 | 32.40 | 65,765 | -0.20(-0.61%) |
Jun 20, 2017 | 32.50 | 32.90 | 32.25 | 32.60 | 69,079 | +0.25(+0.77%) |
Jun 19, 2017 | 31.70 | 32.48 | 31.70 | 32.35 | 68,296 | +0.55(+1.73%) |
Jun 16, 2017 | 31.25 | 32.05 | 31.25 | 31.80 | 104,691 | +0.35(+1.11%) |
Jun 15, 2017 | 31.10 | 31.70 | 30.80 | 31.45 | 181,870 | +0.05(+0.16%) |
Jun 14, 2017 | 31.35 | 31.70 | 31.30 | 31.40 | 122,334 | +0.00(+0.00%) |
Jun 13, 2017 | 32.20 | 32.34 | 31.20 | 31.40 | 94,553 | -0.30(-0.95%) |
Jun 12, 2017 | 32.00 | 32.95 | 31.35 | 31.70 | 213,655 | +0.70(+2.26%) |
Jun 09, 2017 | 31.55 | 31.75 | 30.65 | 31.00 | 98,658 | -0.40(-1.27%) |
Jun 08, 2017 | 31.50 | 31.93 | 31.25 | 31.40 | 73,412 | -0.05(-0.16%) |
Jun 07, 2017 | 31.75 | 32.05 | 31.30 | 31.45 | 73,249 | -0.25(-0.79%) |
Jun 06, 2017 | 32.40 | 33.00 | 31.60 | 31.70 | 89,731 | -0.30(-0.94%) |
Jun 05, 2017 | 31.00 | 35.20 | 31.00 | 32.00 | 121,493 | +1.05(+3.39%) |
Jun 02, 2017 | 29.85 | 31.05 | 29.85 | 30.95 | 133,658 | +1.05(+3.51%) |
Jun 01, 2017 | 28.55 | 30.15 | 28.35 | 29.90 | 145,299 | +1.25(+4.36%) |
May 31, 2017 | 28.70 | 29.25 | 28.45 | 28.65 | 240,413 | +0.15(+0.53%) |
May 30, 2017 | 28.60 | 28.82 | 28.30 | 28.50 | 82,865 | +0.10(+0.35%) |
May 26, 2017 | 28.10 | 28.70 | 27.85 | 28.40 | 94,187 | +0.55(+1.97%) |
May 25, 2017 | 27.90 | 27.95 | 27.75 | 27.85 | 36,841 | +0.15(+0.54%) |
May 24, 2017 | 27.75 | 27.85 | 27.65 | 27.70 | 22,766 | +0.00(+0.00%) |
May 23, 2017 | 27.85 | 27.90 | 27.50 | 27.70 | 39,293 | -0.15(-0.54%) |
May 22, 2017 | 27.65 | 27.90 | 27.20 | 27.85 | 24,948 | +0.00(+0.00%) |
May 19, 2017 | 28.25 | 28.25 | 27.65 | 27.85 | 32,896 | -0.10(-0.36%) |
May 18, 2017 | 27.75 | 28.30 | 27.45 | 27.95 | 42,721 | +0.30(+1.08%) |
May 17, 2017 | 28.15 | 28.45 | 27.50 | 27.65 | 62,954 | -0.80(-2.81%) |
May 16, 2017 | 28.20 | 29.15 | 28.20 | 28.45 | 38,158 | +0.20(+0.71%) |
May 15, 2017 | 28.20 | 28.66 | 28.10 | 28.25 | 46,681 | +0.15(+0.53%) |
May 12, 2017 | 28.10 | 28.30 | 27.95 | 28.10 | 25,030 | -0.15(-0.53%) |
May 11, 2017 | 27.80 | 28.25 | 27.10 | 28.25 | 47,342 | +0.25(+0.89%) |
May 10, 2017 | 27.95 | 28.45 | 27.50 | 28.00 | 63,610 | -0.05(-0.18%) |
May 09, 2017 | 26.90 | 28.57 | 26.90 | 28.05 | 88,637 | +1.15(+4.28%) |
May 08, 2017 | 27.00 | 27.33 | 26.43 | 26.90 | 56,201 | +0.90(+3.46%) |
May 05, 2017 | 26.10 | 26.35 | 25.55 | 26.00 | 59,321 | +0.00(+0.00%) |
May 04, 2017 | 26.25 | 26.25 | 25.85 | 26.00 | 16,773 | -0.10(-0.38%) |
May 03, 2017 | 26.15 | 26.20 | 25.70 | 26.10 | 30,355 | -0.15(-0.57%) |
May 02, 2017 | 26.10 | 26.45 | 25.65 | 26.25 | 27,345 | +0.15(+0.57%) |
May 01, 2017 | 26.75 | 26.75 | 26.05 | 26.10 | 25,003 | -0.45(-1.69%) |
Apr 28, 2017 | 27.30 | 27.50 | 26.26 | 26.55 | 40,198 | -0.70(-2.57%) |
Apr 27, 2017 | 27.00 | 27.30 | 26.75 | 27.25 | 33,767 | +0.65(+2.44%) |
Apr 26, 2017 | 26.35 | 26.75 | 26.35 | 26.60 | 35,174 | +0.20(+0.76%) |
Apr 25, 2017 | 26.40 | 26.60 | 26.20 | 26.40 | 21,805 | +0.00(+0.00%) |
Apr 24, 2017 | 26.20 | 26.45 | 26.10 | 26.40 | 16,225 | +0.35(+1.34%) |
Apr 21, 2017 | 25.75 | 26.20 | 25.35 | 26.05 | 22,067 | +0.15(+0.58%) |
Apr 20, 2017 | 25.75 | 26.35 | 25.60 | 25.90 | 33,337 | +0.20(+0.78%) |
Apr 19, 2017 | 25.35 | 25.90 | 25.20 | 25.70 | 21,805 | +0.25(+0.98%) |
Apr 18, 2017 | 25.05 | 25.80 | 25.05 | 25.45 | 21,852 | +0.15(+0.59%) |
Apr 17, 2017 | 25.05 | 25.60 | 25.05 | 25.30 | 34,454 | -0.10(-0.39%) |
Apr 13, 2017 | 25.67 | 25.94 | 25.30 | 25.40 | 22,112 | -0.25(-0.97%) |
Apr 12, 2017 | 25.90 | 25.90 | 25.59 | 25.65 | 16,962 | -0.35(-1.35%) |
Apr 11, 2017 | 25.70 | 26.10 | 25.61 | 26.00 | 27,469 | +0.30(+1.17%) |
Apr 10, 2017 | 26.68 | 25.05 | 25.70 | 38,638 | -0.30(-1.15%) | |
Apr 07, 2017 | 25.95 | 26.65 | 25.16 | 26.00 | 40,058 | +0.20(+0.78%) |
Apr 06, 2017 | 26.05 | 26.35 | 25.55 | 25.80 | 58,639 | -0.10(-0.39%) |
Apr 05, 2017 | 27.00 | 27.20 | 25.70 | 25.90 | 43,103 | -1.25(-4.60%) |
Apr 04, 2017 | 27.55 | 27.55 | 27.05 | 27.15 | 37,640 | -0.30(-1.09%) |
Apr 03, 2017 | 27.00 | 28.00 | 27.00 | 27.45 | 27,976 | +0.25(+0.92%) |
Mar 31, 2017 | 27.80 | 27.90 | 26.75 | 27.20 | 88,424 | -0.30(-1.09%) |
Mar 30, 2017 | 26.25 | 27.50 | 26.00 | 27.50 | 32,322 | +1.35(+5.16%) |
Mar 29, 2017 | 26.20 | 26.20 | 25.90 | 26.15 | 15,532 | +0.10(+0.38%) |
Mar 28, 2017 | 25.80 | 26.20 | 24.85 | 26.05 | 9,862 | +0.05(+0.19%) |
Mar 27, 2017 | 25.85 | 26.10 | 25.75 | 26.00 | 12,048 | +0.30(+1.17%) |
Mar 24, 2017 | 25.60 | 25.95 | 25.40 | 25.70 | 25,734 | +0.20(+0.78%) |
Mar 23, 2017 | 24.25 | 25.75 | 24.25 | 25.50 | 33,653 | +1.30(+5.37%) |
Mar 22, 2017 | 24.30 | 24.55 | 23.50 | 24.20 | 296,696 | -0.25(-1.02%) |
Mar 21, 2017 | 25.40 | 25.90 | 24.45 | 24.45 | 23,831 | -0.75(-2.98%) |
Mar 20, 2017 | 25.75 | 26.05 | 25.15 | 25.20 | 24,914 | -0.75(-2.89%) |
Mar 17, 2017 | 24.80 | 26.10 | 24.80 | 25.95 | 47,422 | +0.90(+3.59%) |
Mar 16, 2017 | 25.30 | 26.05 | 24.75 | 25.05 | 64,769 | -0.05(-0.20%) |
Mar 15, 2017 | 24.60 | 25.25 | 23.95 | 25.10 | 247,386 | +0.60(+2.45%) |
Mar 14, 2017 | 24.50 | 24.50 | 24.00 | 24.50 | 8,610 | +0.10(+0.41%) |
Mar 13, 2017 | 24.35 | 25.00 | 24.35 | 24.40 | 26,653 | +0.20(+0.83%) |
Mar 10, 2017 | 24.10 | 24.35 | 23.90 | 24.20 | 11,031 | +0.10(+0.41%) |
Mar 09, 2017 | 24.05 | 24.45 | 24.05 | 24.10 | 14,571 | -0.30(-1.23%) |
Mar 08, 2017 | 23.75 | 24.75 | 23.75 | 24.40 | 76,935 | +0.80(+3.39%) |
Mar 07, 2017 | 23.50 | 23.90 | 22.84 | 23.60 | 20,796 | -0.15(-0.63%) |
Mar 06, 2017 | 23.95 | 23.95 | 23.70 | 23.75 | 10,661 | -0.20(-0.84%) |
Mar 03, 2017 | 24.10 | 24.95 | 23.80 | 23.95 | 82,816 | -0.55(-2.24%) |
Mar 02, 2017 | 24.60 | 24.87 | 24.30 | 24.50 | 18,763 | -0.45(-1.80%) |
Mar 01, 2017 | 24.65 | 24.95 | 24.52 | 24.95 | 15,977 | +0.10(+0.40%) |
Feb 28, 2017 | 26.00 | 26.00 | 24.75 | 24.85 | 25,217 | -0.20(-0.80%) |
Feb 27, 2017 | 24.07 | 25.05 | 23.98 | 25.05 | 26,670 | +1.25(+5.25%) |
Feb 24, 2017 | 23.60 | 24.35 | 23.60 | 23.80 | 10,441 | +0.15(+0.63%) |
Feb 23, 2017 | 23.60 | 23.95 | 23.55 | 23.65 | 8,797 | -0.20(-0.84%) |
Feb 22, 2017 | 23.65 | 24.20 | 23.60 | 23.85 | 7,787 | +0.15(+0.63%) |
Feb 21, 2017 | 23.95 | 24.03 | 23.60 | 23.70 | 5,630 | -0.10(-0.42%) |
Feb 17, 2017 | 23.80 | 23.80 | 23.80 | 0 | +0.10(+0.42%) | |
Feb 16, 2017 | 23.90 | 23.90 | 23.40 | 23.70 | 9,223 | +0.00(+0.00%) |
Feb 15, 2017 | 24.15 | 24.40 | 23.60 | 23.70 | 13,007 | -0.30(-1.25%) |
Feb 14, 2017 | 24.55 | 24.55 | 23.75 | 24.00 | 11,261 | -0.05(-0.21%) |
Feb 13, 2017 | 24.35 | 24.40 | 23.95 | 24.05 | 10,839 | +0.05(+0.21%) |
Feb 10, 2017 | 24.80 | 24.80 | 23.85 | 24.00 | 30,255 | -0.75(-3.03%) |
Feb 09, 2017 | 23.57 | 24.80 | 23.52 | 24.75 | 17,408 | +0.95(+3.99%) |
Feb 08, 2017 | 24.00 | 24.00 | 23.70 | 23.80 | 12,039 | -0.10(-0.42%) |
Feb 07, 2017 | 23.85 | 24.05 | 23.85 | 23.90 | 9,708 | +0.05(+0.21%) |
Feb 06, 2017 | 22.80 | 24.00 | 22.65 | 23.85 | 35,636 | +0.85(+3.70%) |
Feb 03, 2017 | 23.05 | 23.80 | 22.80 | 23.00 | 29,442 | +0.25(+1.10%) |
Feb 02, 2017 | 22.90 | 22.90 | 22.65 | 22.75 | 6,979 | -0.15(-0.66%) |
Feb 01, 2017 | 22.75 | 23.34 | 22.35 | 22.90 | 22,531 | +0.25(+1.10%) |
Jan 31, 2017 | 23.00 | 23.89 | 22.60 | 22.65 | 13,258 | -0.25(-1.09%) |
Jan 30, 2017 | 22.80 | 23.20 | 22.75 | 22.90 | 7,887 | -0.25(-1.08%) |
Jan 27, 2017 | 22.90 | 23.30 | 22.75 | 23.15 | 15,108 | +0.25(+1.09%) |
Jan 26, 2017 | 22.95 | 23.00 | 22.75 | 22.90 | 4,713 | -0.05(-0.22%) |
Jan 25, 2017 | 22.75 | 23.00 | 22.75 | 22.95 | 8,885 | +0.20(+0.88%) |
Jan 24, 2017 | 23.00 | 23.00 | 22.53 | 22.75 | 17,242 | -0.10(-0.44%) |
Jan 23, 2017 | 22.70 | 23.00 | 22.70 | 22.85 | 10,026 | +0.15(+0.66%) |
Jan 20, 2017 | 22.10 | 22.75 | 21.95 | 22.70 | 35,640 | +0.60(+2.71%) |
Jan 19, 2017 | 22.20 | 22.30 | 22.00 | 22.10 | 5,140 | -0.15(-0.67%) |
Jan 18, 2017 | 22.10 | 22.45 | 22.10 | 22.25 | 10,734 | +0.35(+1.60%) |
Jan 17, 2017 | 22.15 | 22.30 | 21.85 | 21.90 | 14,923 | -0.50(-2.23%) |
Jan 13, 2017 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 22.40 | 22.55 | 21.63 | 22.40 | 18,923 | -0.05(-0.22%) |
Jan 11, 2017 | 22.35 | 22.65 | 22.20 | 22.45 | 16,435 | +0.00(+0.00%) |
Jan 10, 2017 | 22.25 | 22.50 | 22.25 | 22.45 | 7,515 | +0.15(+0.67%) |
Jan 09, 2017 | 22.35 | 22.65 | 22.20 | 22.30 | 10,577 | -0.05(-0.22%) |
Jan 06, 2017 | 22.60 | 22.90 | 22.20 | 22.35 | 14,997 | -0.05(-0.22%) |
Jan 05, 2017 | 22.60 | 22.75 | 22.25 | 22.40 | 12,163 | -0.10(-0.44%) |
Jan 04, 2017 | 23.00 | 23.00 | 22.43 | 22.50 | 19,602 | -0.50(-2.17%) |
Jan 03, 2017 | 23.95 | 23.95 | 22.80 | 23.00 | 51,854 | -0.85(-3.56%) |
Dec 30, 2016 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 23.45 | 23.90 | 23.45 | 23.85 | 13,682 | +0.55(+2.36%) |
Dec 28, 2016 | 23.40 | 23.65 | 23.15 | 23.30 | 19,175 | -0.10(-0.43%) |
Dec 27, 2016 | 23.45 | 23.60 | 23.25 | 23.40 | 9,083 | -0.15(-0.64%) |
Dec 23, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.15(-0.63%) | |
Dec 22, 2016 | 24.05 | 24.10 | 23.17 | 23.70 | 13,413 | -0.30(-1.25%) |
Dec 21, 2016 | 23.80 | 24.50 | 23.65 | 24.00 | 13,122 | +0.10(+0.42%) |
Dec 20, 2016 | 22.90 | 23.95 | 22.90 | 23.90 | 14,254 | +0.95(+4.14%) |
Dec 19, 2016 | 22.80 | 23.20 | 22.80 | 22.95 | 25,255 | +0.25(+1.10%) |
Dec 16, 2016 | 22.35 | 22.75 | 22.35 | 22.70 | 74,545 | +0.45(+2.02%) |
Dec 15, 2016 | 22.20 | 22.35 | 21.85 | 22.25 | 24,736 | +0.15(+0.68%) |
Dec 14, 2016 | 21.80 | 22.20 | 21.80 | 22.10 | 18,109 | +0.15(+0.68%) |
Dec 13, 2016 | 22.10 | 22.70 | 21.90 | 21.95 | 32,080 | +0.05(+0.23%) |
Dec 12, 2016 | 22.00 | 22.00 | 21.85 | 21.90 | 17,759 | -0.30(-1.35%) |
Dec 09, 2016 | 21.90 | 22.45 | 21.90 | 22.20 | 22,736 | +0.25(+1.14%) |
Dec 08, 2016 | 21.80 | 22.25 | 21.80 | 21.95 | 24,616 | +0.10(+0.46%) |
Dec 07, 2016 | 21.85 | 21.95 | 21.70 | 21.85 | 13,435 | -0.05(-0.23%) |
Dec 06, 2016 | 21.70 | 22.00 | 21.40 | 21.90 | 18,230 | +0.15(+0.69%) |
Dec 05, 2016 | 21.05 | 21.75 | 21.05 | 21.75 | 19,530 | +0.75(+3.57%) |
Dec 02, 2016 | 21.25 | 21.40 | 20.46 | 21.00 | 9,880 | -0.45(-2.10%) |
Dec 01, 2016 | 21.80 | 22.00 | 21.08 | 21.45 | 18,296 | -0.45(-2.05%) |
Nov 30, 2016 | 22.05 | 22.10 | 21.85 | 21.90 | 8,174 | +0.00(+0.00%) |
Nov 29, 2016 | 22.15 | 22.15 | 21.90 | 21.90 | 3,618 | -0.15(-0.68%) |
Nov 28, 2016 | 21.50 | 22.20 | 21.50 | 22.05 | 9,897 | +0.55(+2.56%) |
Nov 25, 2016 | 22.00 | 22.05 | 21.45 | 21.50 | 12,334 | -0.50(-2.27%) |
Nov 23, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 21.75 | 22.35 | 21.70 | 22.00 | 30,486 | +0.20(+0.92%) |
Nov 21, 2016 | 21.75 | 22.05 | 21.06 | 21.80 | 16,775 | +0.20(+0.93%) |
Nov 18, 2016 | 21.70 | 21.98 | 21.05 | 21.60 | 26,284 | +0.05(+0.23%) |
Nov 17, 2016 | 21.75 | 21.95 | 21.25 | 21.55 | 14,000 | -0.30(-1.37%) |
Nov 16, 2016 | 21.30 | 22.55 | 20.15 | 21.85 | 17,253 | +0.38(+1.75%) |
Nov 15, 2016 | 21.60 | 22.03 | 21.35 | 21.48 | 13,955 | -0.07(-0.35%) |
Nov 14, 2016 | 22.00 | 22.32 | 21.40 | 21.55 | 35,171 | -0.45(-2.05%) |
Nov 11, 2016 | 19.70 | 22.00 | 19.65 | 22.00 | 63,580 | +2.30(+11.68%) |
Nov 10, 2016 | 19.30 | 19.75 | 19.20 | 19.70 | 27,825 | +0.45(+2.34%) |
Nov 09, 2016 | 19.45 | 19.45 | 19.05 | 19.25 | 24,873 | -0.30(-1.53%) |
Nov 08, 2016 | 19.25 | 19.75 | 19.25 | 19.55 | 25,230 | +0.45(+2.36%) |
Nov 07, 2016 | 19.15 | 19.15 | 18.90 | 19.10 | 15,935 | +0.20(+1.06%) |
Nov 04, 2016 | 19.05 | 19.10 | 18.75 | 18.90 | 27,419 | +0.05(+0.27%) |
Nov 03, 2016 | 19.00 | 19.00 | 18.85 | 18.85 | 19,122 | -0.05(-0.26%) |
Nov 02, 2016 | 19.00 | 19.20 | 18.80 | 18.90 | 12,545 | -0.10(-0.53%) |
Nov 01, 2016 | 18.90 | 19.05 | 18.90 | 19.00 | 19,261 | -0.05(-0.26%) |
Oct 31, 2016 | 19.01 | 19.25 | 18.90 | 19.05 | 7,816 | +0.04(+0.21%) |
Oct 28, 2016 | 18.96 | 19.06 | 18.90 | 19.01 | 12,454 | +0.01(+0.05%) |
Oct 27, 2016 | 19.02 | 19.28 | 18.97 | 19.00 | 12,434 | -0.09(-0.47%) |
Oct 26, 2016 | 19.01 | 19.20 | 18.98 | 19.09 | 9,010 | +0.04(+0.21%) |
Oct 25, 2016 | 19.32 | 19.32 | 19.05 | 19.05 | 7,082 | -0.15(-0.78%) |
Oct 24, 2016 | 19.21 | 19.27 | 19.10 | 19.20 | 6,665 | +0.13(+0.68%) |
Oct 21, 2016 | 19.05 | 19.19 | 19.05 | 19.07 | 5,152 | -0.01(-0.05%) |
Oct 20, 2016 | 19.10 | 19.36 | 19.03 | 19.08 | 15,803 | -0.06(-0.31%) |
Oct 19, 2016 | 18.98 | 19.32 | 18.96 | 19.14 | 18,745 | +0.13(+0.68%) |
Oct 18, 2016 | 18.96 | 19.04 | 18.76 | 19.01 | 10,896 | +0.11(+0.58%) |
Oct 17, 2016 | 19.00 | 19.31 | 18.75 | 18.90 | 20,953 | -0.12(-0.63%) |
Oct 14, 2016 | 18.59 | 19.21 | 18.40 | 19.02 | 30,375 | +0.34(+1.82%) |
Oct 13, 2016 | 18.70 | 18.87 | 18.59 | 18.68 | 14,130 | -0.18(-0.95%) |
Oct 12, 2016 | 18.70 | 18.98 | 18.70 | 18.86 | 9,163 | +0.08(+0.43%) |
Oct 11, 2016 | 19.05 | 19.05 | 18.62 | 18.78 | 9,593 | -0.27(-1.42%) |
Oct 10, 2016 | 19.22 | 19.22 | 18.81 | 19.05 | 26,680 | +0.05(+0.26%) |
Oct 07, 2016 | 18.83 | 19.08 | 18.80 | 19.00 | 10,842 | -0.04(-0.21%) |
Oct 06, 2016 | 19.02 | 19.08 | 18.73 | 19.04 | 13,919 | +0.11(+0.58%) |
Oct 05, 2016 | 19.07 | 19.16 | 18.88 | 18.93 | 16,058 | -0.11(-0.58%) |
Oct 04, 2016 | 18.73 | 19.04 | 18.27 | 19.04 | 20,309 | +0.31(+1.66%) |
Oct 03, 2016 | 19.31 | 19.31 | 18.62 | 18.73 | 18,994 | -0.71(-3.65%) |
Sep 30, 2016 | 19.42 | 19.59 | 19.19 | 19.44 | 17,265 | +0.33(+1.73%) |
Sep 29, 2016 | 19.58 | 19.68 | 19.07 | 19.11 | 17,302 | -0.53(-2.70%) |
Sep 28, 2016 | 19.51 | 19.78 | 19.34 | 19.64 | 12,725 | +0.25(+1.29%) |
Sep 27, 2016 | 19.25 | 19.50 | 19.11 | 19.39 | 13,401 | +0.22(+1.15%) |
Sep 26, 2016 | 19.35 | 19.66 | 19.09 | 19.17 | 13,962 | -0.49(-2.49%) |
Sep 23, 2016 | 19.92 | 19.92 | 19.63 | 19.66 | 12,329 | +0.02(+0.10%) |
Sep 22, 2016 | 19.57 | 19.78 | 19.41 | 19.64 | 26,694 | +0.04(+0.20%) |
Sep 21, 2016 | 19.51 | 19.72 | 19.43 | 19.60 | 18,086 | +0.13(+0.67%) |
Sep 20, 2016 | 19.15 | 19.71 | 19.08 | 19.47 | 18,970 | +0.48(+2.53%) |
Sep 19, 2016 | 19.30 | 19.30 | 18.87 | 18.99 | 20,404 | -0.20(-1.04%) |
Sep 16, 2016 | 19.82 | 19.98 | 19.13 | 19.19 | 86,312 | -0.46(-2.34%) |
Sep 15, 2016 | 19.65 | 19.86 | 19.02 | 19.65 | 23,000 | -0.09(-0.46%) |
Sep 14, 2016 | 18.59 | 19.78 | 18.46 | 19.74 | 32,278 | +1.11(+5.96%) |
Sep 13, 2016 | 18.85 | 19.20 | 18.31 | 18.63 | 27,594 | -0.35(-1.84%) |
Sep 12, 2016 | 18.15 | 19.00 | 17.91 | 18.98 | 33,224 | +0.64(+3.49%) |
Sep 09, 2016 | 18.94 | 18.94 | 18.24 | 18.34 | 32,728 | -0.60(-3.17%) |
Sep 08, 2016 | 18.93 | 18.99 | 18.57 | 18.94 | 11,986 | +0.05(+0.26%) |
Sep 07, 2016 | 18.69 | 19.00 | 18.69 | 18.89 | 16,281 | +0.27(+1.45%) |
Sep 06, 2016 | 18.58 | 18.70 | 18.52 | 18.62 | 26,377 | +0.17(+0.92%) |
Sep 02, 2016 | 18.68 | 18.45 | 18.45 | 18.45 | 13,600 | +0.10(+0.54%) |
Sep 01, 2016 | 18.28 | 18.75 | 17.51 | 18.35 | 35,505 | -0.07(-0.38%) |
Aug 31, 2016 | 18.63 | 18.98 | 18.18 | 18.42 | 9,888 | -0.20(-1.07%) |
Aug 30, 2016 | 18.69 | 18.91 | 18.49 | 18.62 | 6,109 | -0.06(-0.32%) |
Aug 29, 2016 | 18.70 | 18.92 | 18.60 | 18.68 | 24,240 | +0.18(+0.97%) |
Aug 26, 2016 | 18.61 | 18.84 | 18.15 | 18.50 | 12,168 | +0.00(+0.00%) |
Aug 25, 2016 | 18.53 | 18.79 | 18.41 | 18.50 | 16,182 | +0.08(+0.43%) |
Aug 24, 2016 | 18.21 | 18.57 | 18.19 | 18.42 | 20,838 | +0.10(+0.55%) |
Aug 23, 2016 | 18.31 | 18.54 | 18.21 | 18.32 | 23,740 | +0.03(+0.16%) |
Aug 22, 2016 | 18.13 | 18.33 | 18.13 | 18.29 | 19,561 | +0.10(+0.55%) |
Aug 19, 2016 | 18.20 | 18.45 | 18.05 | 18.19 | 26,307 | -0.09(-0.49%) |
Aug 18, 2016 | 18.15 | 18.41 | 18.07 | 18.28 | 17,770 | +0.04(+0.22%) |
Aug 17, 2016 | 18.34 | 18.40 | 18.19 | 18.24 | 16,966 | +0.01(+0.05%) |
Aug 16, 2016 | 18.00 | 18.42 | 17.97 | 18.23 | 63,187 | +0.08(+0.44%) |
Aug 15, 2016 | 17.97 | 18.28 | 17.97 | 18.15 | 29,192 | -0.04(-0.22%) |
Aug 12, 2016 | 18.00 | 18.39 | 18.00 | 18.19 | 21,366 | +0.00(+0.00%) |
Aug 11, 2016 | 17.86 | 18.28 | 17.86 | 18.19 | 71,730 | +0.21(+1.17%) |
Aug 10, 2016 | 18.00 | 18.00 | 16.02 | 17.98 | 24,414 | -0.01(-0.06%) |
Aug 09, 2016 | 17.00 | 17.99 | 16.26 | 17.99 | 115,575 | +1.06(+6.26%) |
Aug 08, 2016 | 16.70 | 17.00 | 14.86 | 16.93 | 79,893 | +0.13(+0.77%) |
Aug 05, 2016 | 16.74 | 16.88 | 16.26 | 16.80 | 57,324 | +0.15(+0.90%) |
Aug 04, 2016 | 16.47 | 16.94 | 16.32 | 16.65 | 27,279 | -0.04(-0.24%) |
Aug 03, 2016 | 16.22 | 16.87 | 16.20 | 16.69 | 58,483 | +0.58(+3.60%) |
Aug 02, 2016 | 16.20 | 16.20 | 16.00 | 16.11 | 10,917 | -0.04(-0.25%) |
Aug 01, 2016 | 15.96 | 16.20 | 15.82 | 16.15 | 27,795 | +0.07(+0.44%) |
Jul 29, 2016 | 16.11 | 16.17 | 15.62 | 16.08 | 17,995 | +0.01(+0.06%) |
Jul 28, 2016 | 16.04 | 16.20 | 15.84 | 16.07 | 17,549 | -0.05(-0.31%) |
Jul 27, 2016 | 15.33 | 16.19 | 15.27 | 16.12 | 58,104 | +0.74(+4.81%) |
Jul 26, 2016 | 15.06 | 15.49 | 14.79 | 15.38 | 18,587 | +0.41(+2.74%) |
Jul 25, 2016 | 15.10 | 15.35 | 14.90 | 14.97 | 27,163 | -0.27(-1.77%) |
Jul 22, 2016 | 15.18 | 15.50 | 15.12 | 15.24 | 11,779 | -0.03(-0.20%) |
Jul 21, 2016 | 15.10 | 15.36 | 15.01 | 15.27 | 21,795 | +0.08(+0.53%) |
Jul 20, 2016 | 15.40 | 15.50 | 14.98 | 15.19 | 18,736 | -0.16(-1.04%) |
Jul 19, 2016 | 15.08 | 15.48 | 14.87 | 15.35 | 22,787 | +0.18(+1.19%) |
Jul 18, 2016 | 15.14 | 15.40 | 14.99 | 15.17 | 10,796 | +0.11(+0.73%) |
Jul 15, 2016 | 14.91 | 15.12 | 14.65 | 15.06 | 21,952 | +0.25(+1.69%) |
Jul 14, 2016 | 15.00 | 15.00 | 14.68 | 14.81 | 19,954 | -0.11(-0.74%) |
Jul 13, 2016 | 14.90 | 15.00 | 14.70 | 14.92 | 17,849 | -0.06(-0.40%) |
Jul 12, 2016 | 14.70 | 15.00 | 14.60 | 14.98 | 25,229 | +0.36(+2.46%) |
Jul 11, 2016 | 14.70 | 14.70 | 14.46 | 14.62 | 15,504 | +0.00(+0.00%) |
Jul 08, 2016 | 14.40 | 14.70 | 14.40 | 14.62 | 19,194 | +0.31(+2.17%) |
Jul 07, 2016 | 14.35 | 14.46 | 14.14 | 14.31 | 16,772 | -0.02(-0.14%) |
Jul 05, 2016 | 14.58 | 14.91 | 14.18 | 14.33 | 18,519 | -0.23(-1.58%) |