Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.54 | 25.01 | 24.26 | 24.72 | 96,385 | +0.30(+1.23%) |
Aug 30, 2017 | 24.12 | 24.45 | 24.07 | 24.42 | 55,512 | +0.29(+1.21%) |
Aug 29, 2017 | 24.27 | 24.62 | 23.96 | 24.13 | 65,454 | -0.28(-1.15%) |
Aug 28, 2017 | 24.36 | 24.43 | 24.09 | 24.41 | 93,820 | +0.03(+0.12%) |
Aug 25, 2017 | 24.30 | 24.42 | 24.05 | 24.38 | 128,910 | +0.20(+0.81%) |
Aug 24, 2017 | 24.19 | 24.35 | 24.14 | 24.19 | 75,395 | +0.15(+0.63%) |
Aug 23, 2017 | 23.95 | 24.26 | 23.86 | 24.04 | 116,958 | +0.00(+0.00%) |
Aug 22, 2017 | 23.72 | 24.09 | 23.68 | 24.04 | 92,377 | +0.39(+1.67%) |
Aug 21, 2017 | 23.57 | 23.78 | 23.52 | 23.64 | 77,152 | +0.07(+0.28%) |
Aug 18, 2017 | 23.72 | 23.75 | 23.32 | 23.58 | 73,594 | -0.25(-1.06%) |
Aug 17, 2017 | 24.12 | 24.31 | 23.81 | 23.83 | 94,145 | -0.42(-1.74%) |
Aug 16, 2017 | 24.38 | 24.47 | 24.08 | 24.25 | 85,175 | -0.05(-0.19%) |
Aug 15, 2017 | 24.51 | 24.51 | 24.05 | 24.30 | 64,715 | -0.20(-0.81%) |
Aug 14, 2017 | 24.05 | 24.52 | 24.00 | 24.50 | 74,797 | +0.59(+2.47%) |
Aug 11, 2017 | 24.21 | 24.60 | 23.45 | 23.90 | 197,290 | -0.48(-1.96%) |
Aug 10, 2017 | 25.19 | 25.25 | 24.36 | 24.38 | 206,626 | -0.97(-3.81%) |
Aug 09, 2017 | 24.83 | 25.72 | 24.80 | 25.35 | 415,300 | +1.15(+4.73%) |
Aug 08, 2017 | 23.97 | 24.28 | 23.75 | 24.21 | 217,029 | +0.16(+0.66%) |
Aug 07, 2017 | 23.82 | 24.09 | 23.67 | 24.05 | 100,637 | +0.22(+0.91%) |
Aug 04, 2017 | 23.89 | 24.12 | 23.73 | 23.83 | 202,745 | +0.05(+0.20%) |
Aug 03, 2017 | 23.82 | 24.05 | 23.60 | 23.78 | 120,318 | -0.12(-0.51%) |
Aug 02, 2017 | 24.05 | 24.14 | 23.77 | 23.90 | 200,656 | -0.13(-0.55%) |
Aug 01, 2017 | 23.98 | 24.64 | 23.91 | 24.04 | 254,362 | +0.00(+0.00%) |
Jul 31, 2017 | 24.88 | 24.90 | 24.02 | 24.04 | 190,700 | -0.73(-2.96%) |
Jul 28, 2017 | 24.55 | 25.04 | 24.22 | 24.77 | 454,928 | +0.23(+0.92%) |
Jul 27, 2017 | 24.99 | 25.35 | 24.54 | 24.54 | 277,051 | -0.33(-1.32%) |
Jul 26, 2017 | 24.92 | 25.18 | 24.63 | 24.87 | 527,557 | -0.01(-0.04%) |
Jul 25, 2017 | 25.12 | 25.33 | 24.87 | 24.88 | 215,160 | -0.09(-0.38%) |
Jul 24, 2017 | 25.08 | 25.31 | 24.81 | 24.98 | 152,160 | -0.01(-0.04%) |
Jul 21, 2017 | 26.05 | 26.05 | 24.85 | 24.98 | 431,230 | -0.88(-3.41%) |
Jul 20, 2017 | 25.97 | 26.17 | 25.62 | 25.87 | 338,753 | -0.11(-0.43%) |
Jul 19, 2017 | 25.68 | 26.05 | 25.63 | 25.98 | 76,316 | +0.29(+1.13%) |
Jul 18, 2017 | 25.34 | 25.70 | 25.33 | 25.69 | 99,779 | +0.23(+0.92%) |
Jul 17, 2017 | 25.34 | 25.53 | 25.07 | 25.45 | 124,602 | +0.09(+0.37%) |
Jul 14, 2017 | 24.95 | 25.47 | 24.95 | 25.36 | 83,296 | +0.38(+1.54%) |
Jul 13, 2017 | 24.69 | 24.99 | 24.58 | 24.98 | 59,662 | +0.27(+1.10%) |
Jul 12, 2017 | 24.55 | 24.85 | 24.41 | 24.70 | 110,280 | +0.29(+1.19%) |
Jul 11, 2017 | 24.40 | 24.60 | 24.29 | 24.41 | 171,784 | +0.00(+0.00%) |
Jul 10, 2017 | 24.68 | 24.74 | 24.38 | 24.41 | 98,993 | -0.28(-1.14%) |
Jul 07, 2017 | 24.74 | 25.08 | 24.67 | 24.69 | 77,848 | +0.14(+0.57%) |
Jul 06, 2017 | 24.89 | 25.07 | 24.39 | 24.55 | 68,192 | -0.56(-2.24%) |
Jul 05, 2017 | 25.06 | 25.33 | 24.80 | 25.12 | 76,481 | -0.06(-0.22%) |
Jul 03, 2017 | 24.94 | 25.20 | 24.72 | 25.17 | 36,707 | +0.42(+1.71%) |
Jun 30, 2017 | 24.74 | 25.06 | 24.58 | 24.75 | 65,335 | +0.11(+0.46%) |
Jun 29, 2017 | 24.64 | 24.89 | 24.41 | 24.64 | 99,718 | +0.05(+0.19%) |
Jun 28, 2017 | 24.52 | 24.74 | 24.34 | 24.59 | 92,665 | +0.17(+0.69%) |
Jun 27, 2017 | 24.05 | 24.60 | 23.95 | 24.42 | 169,980 | +0.38(+1.56%) |
Jun 26, 2017 | 23.81 | 24.20 | 23.79 | 24.05 | 134,391 | +0.30(+1.27%) |
Jun 23, 2017 | 23.73 | 24.02 | 23.64 | 23.75 | 210,589 | -0.10(-0.43%) |
Jun 22, 2017 | 23.84 | 23.96 | 23.63 | 23.85 | 59,286 | +0.08(+0.36%) |
Jun 21, 2017 | 24.06 | 24.06 | 23.63 | 23.76 | 54,715 | -0.22(-0.90%) |
Jun 20, 2017 | 23.97 | 24.12 | 23.82 | 23.98 | 89,522 | -0.09(-0.39%) |
Jun 19, 2017 | 24.03 | 24.11 | 23.73 | 24.07 | 59,957 | +0.08(+0.31%) |
Jun 16, 2017 | 23.88 | 24.14 | 23.58 | 24.00 | 310,337 | -0.04(-0.16%) |
Jun 15, 2017 | 23.95 | 24.22 | 23.82 | 24.04 | 82,657 | -0.11(-0.47%) |
Jun 14, 2017 | 24.18 | 24.18 | 23.82 | 24.15 | 56,575 | -0.07(-0.27%) |
Jun 13, 2017 | 24.44 | 24.67 | 24.13 | 24.21 | 77,103 | -0.30(-1.23%) |
Jun 12, 2017 | 24.17 | 24.61 | 24.15 | 24.52 | 74,421 | +0.32(+1.32%) |
Jun 09, 2017 | 24.04 | 24.38 | 23.91 | 24.20 | 212,370 | +0.18(+0.74%) |
Jun 08, 2017 | 24.22 | 24.22 | 23.88 | 24.02 | 208,611 | -0.22(-0.89%) |
Jun 07, 2017 | 23.51 | 24.40 | 23.43 | 24.23 | 323,959 | +0.88(+3.78%) |
Jun 06, 2017 | 23.19 | 23.50 | 22.70 | 23.35 | 227,879 | +0.08(+0.32%) |
Jun 05, 2017 | 22.98 | 23.30 | 22.80 | 23.28 | 305,302 | +0.25(+1.10%) |
Jun 02, 2017 | 23.06 | 23.58 | 22.93 | 23.02 | 178,645 | +0.03(+0.12%) |
Jun 01, 2017 | 22.71 | 23.02 | 22.52 | 22.99 | 133,412 | +0.29(+1.28%) |
May 31, 2017 | 22.78 | 22.78 | 22.10 | 22.70 | 192,335 | +0.02(+0.08%) |
May 30, 2017 | 22.83 | 23.01 | 22.59 | 22.68 | 315,398 | -0.23(-1.02%) |
May 26, 2017 | 22.84 | 23.06 | 22.82 | 22.92 | 112,453 | -0.06(-0.25%) |
May 25, 2017 | 22.92 | 23.21 | 22.68 | 22.98 | 175,863 | +0.10(+0.45%) |
May 24, 2017 | 22.94 | 22.96 | 22.65 | 22.87 | 121,054 | +0.00(+0.00%) |
May 23, 2017 | 22.97 | 23.03 | 22.42 | 22.87 | 108,210 | +0.06(+0.25%) |
May 22, 2017 | 22.52 | 22.89 | 22.52 | 22.82 | 134,180 | +0.25(+1.12%) |
May 19, 2017 | 21.97 | 22.58 | 21.97 | 22.56 | 178,600 | +0.50(+2.26%) |
May 18, 2017 | 22.35 | 22.35 | 21.97 | 22.06 | 130,765 | -0.28(-1.26%) |
May 17, 2017 | 22.74 | 23.01 | 22.24 | 22.35 | 138,734 | -0.63(-2.74%) |
May 16, 2017 | 22.51 | 23.17 | 22.51 | 22.98 | 118,683 | +0.44(+1.96%) |
May 15, 2017 | 22.63 | 22.70 | 22.33 | 22.53 | 135,676 | -0.11(-0.50%) |
May 12, 2017 | 22.52 | 22.69 | 22.17 | 22.65 | 178,839 | +0.08(+0.33%) |
May 11, 2017 | 23.09 | 23.39 | 22.19 | 22.57 | 174,236 | -0.72(-3.10%) |
May 10, 2017 | 24.46 | 24.85 | 23.08 | 23.29 | 234,980 | -0.95(-3.91%) |
May 09, 2017 | 24.31 | 24.56 | 24.05 | 24.24 | 114,762 | +0.06(+0.23%) |
May 08, 2017 | 24.46 | 24.50 | 23.94 | 24.19 | 325,706 | -0.25(-1.04%) |
May 05, 2017 | 24.20 | 24.49 | 24.04 | 24.44 | 144,304 | +0.27(+1.13%) |
May 04, 2017 | 23.90 | 24.37 | 23.69 | 24.17 | 188,916 | +0.23(+0.94%) |
May 03, 2017 | 24.44 | 24.71 | 23.68 | 23.94 | 214,740 | -0.69(-2.82%) |
May 02, 2017 | 24.56 | 25.29 | 24.56 | 24.64 | 148,465 | -0.01(-0.04%) |
May 01, 2017 | 24.39 | 25.00 | 24.12 | 24.65 | 207,501 | +0.42(+1.74%) |
Apr 28, 2017 | 24.75 | 24.75 | 24.09 | 24.22 | 74,247 | -0.39(-1.60%) |
Apr 27, 2017 | 24.52 | 24.72 | 24.05 | 24.62 | 69,582 | +0.25(+1.04%) |
Apr 26, 2017 | 24.03 | 24.61 | 24.03 | 24.36 | 108,985 | +0.33(+1.37%) |
Apr 25, 2017 | 24.06 | 24.38 | 23.93 | 24.04 | 95,160 | +0.12(+0.51%) |
Apr 24, 2017 | 24.24 | 24.42 | 23.82 | 23.91 | 106,260 | -0.22(-0.89%) |
Apr 21, 2017 | 24.01 | 24.36 | 23.76 | 24.13 | 84,335 | +0.12(+0.51%) |
Apr 20, 2017 | 23.62 | 24.07 | 23.53 | 24.01 | 69,856 | +0.44(+1.87%) |
Apr 19, 2017 | 23.29 | 24.03 | 23.29 | 23.57 | 139,378 | +0.33(+1.41%) |
Apr 18, 2017 | 23.29 | 23.33 | 22.84 | 23.24 | 147,291 | -0.22(-0.92%) |
Apr 17, 2017 | 23.29 | 23.56 | 23.15 | 23.45 | 57,863 | +0.24(+1.05%) |
Apr 13, 2017 | 23.57 | 23.71 | 23.01 | 23.21 | 116,879 | -0.45(-1.90%) |
Apr 12, 2017 | 23.41 | 23.94 | 23.31 | 23.66 | 131,362 | +0.18(+0.76%) |
Apr 11, 2017 | 23.02 | 23.50 | 22.86 | 23.48 | 70,788 | +0.38(+1.63%) |
Apr 10, 2017 | 22.91 | 23.24 | 22.78 | 23.11 | 88,917 | +0.23(+0.98%) |
Apr 07, 2017 | 22.50 | 22.91 | 22.41 | 22.88 | 117,845 | +0.29(+1.29%) |
Apr 06, 2017 | 22.26 | 22.61 | 22.16 | 22.59 | 100,027 | +0.33(+1.48%) |
Apr 05, 2017 | 22.66 | 22.75 | 22.24 | 22.26 | 142,629 | -0.30(-1.33%) |
Apr 04, 2017 | 22.66 | 22.79 | 22.47 | 22.56 | 265,239 | -0.11(-0.50%) |
Apr 03, 2017 | 23.10 | 23.25 | 22.52 | 22.67 | 502,854 | -0.40(-1.75%) |
Mar 31, 2017 | 22.96 | 23.13 | 22.91 | 23.08 | 140,372 | +0.13(+0.57%) |
Mar 30, 2017 | 22.58 | 23.07 | 22.58 | 22.95 | 160,990 | +0.40(+1.79%) |
Mar 29, 2017 | 22.14 | 22.57 | 22.05 | 22.54 | 214,608 | +0.25(+1.14%) |
Mar 28, 2017 | 22.04 | 22.33 | 21.88 | 22.29 | 130,842 | +0.32(+1.45%) |
Mar 27, 2017 | 21.93 | 22.16 | 21.80 | 21.97 | 223,539 | -0.24(-1.10%) |
Mar 24, 2017 | 22.28 | 22.66 | 21.96 | 22.21 | 430,689 | -0.70(-3.07%) |
Mar 23, 2017 | 23.29 | 23.33 | 22.82 | 22.92 | 187,639 | -0.33(-1.41%) |
Mar 22, 2017 | 23.47 | 23.57 | 23.13 | 23.25 | 271,579 | -0.14(-0.60%) |
Mar 21, 2017 | 23.56 | 23.74 | 23.24 | 23.39 | 287,496 | -0.80(-3.30%) |
Mar 20, 2017 | 24.60 | 24.60 | 24.18 | 24.19 | 98,934 | -0.41(-1.68%) |
Mar 17, 2017 | 24.72 | 25.02 | 24.56 | 24.60 | 116,008 | -0.15(-0.61%) |
Mar 16, 2017 | 24.36 | 24.90 | 24.34 | 24.75 | 116,882 | +0.33(+1.35%) |
Mar 15, 2017 | 24.61 | 24.69 | 24.34 | 24.42 | 197,333 | -0.02(-0.08%) |
Mar 14, 2017 | 24.52 | 24.54 | 24.12 | 24.44 | 79,164 | -0.17(-0.69%) |
Mar 13, 2017 | 24.78 | 24.96 | 24.52 | 24.61 | 81,137 | -0.18(-0.72%) |
Mar 10, 2017 | 25.55 | 25.73 | 24.46 | 24.79 | 164,907 | +0.10(+0.42%) |
Mar 09, 2017 | 25.02 | 25.30 | 24.62 | 24.68 | 50,150 | -0.37(-1.46%) |
Mar 08, 2017 | 25.08 | 25.35 | 24.78 | 25.05 | 81,715 | +0.02(+0.08%) |
Mar 07, 2017 | 25.01 | 25.26 | 24.98 | 25.03 | 73,174 | -0.06(-0.22%) |
Mar 06, 2017 | 25.48 | 25.73 | 24.90 | 25.09 | 100,175 | -0.58(-2.27%) |
Mar 03, 2017 | 25.56 | 25.89 | 25.45 | 25.67 | 92,138 | +0.19(+0.74%) |
Mar 02, 2017 | 25.91 | 25.91 | 25.29 | 25.48 | 144,814 | -0.40(-1.56%) |
Mar 01, 2017 | 25.73 | 26.36 | 25.69 | 25.89 | 188,859 | +0.21(+0.80%) |
Feb 28, 2017 | 25.56 | 25.76 | 25.43 | 25.68 | 115,147 | -0.06(-0.22%) |
Feb 27, 2017 | 25.41 | 25.86 | 25.33 | 25.74 | 138,757 | +0.23(+0.88%) |
Feb 24, 2017 | 25.70 | 25.95 | 25.34 | 25.51 | 126,917 | -0.38(-1.49%) |
Feb 23, 2017 | 26.39 | 26.77 | 25.65 | 25.90 | 74,380 | -0.33(-1.25%) |
Feb 22, 2017 | 25.97 | 26.40 | 25.95 | 26.22 | 124,364 | +0.27(+1.05%) |
Feb 21, 2017 | 25.83 | 26.26 | 25.83 | 25.95 | 117,950 | +0.12(+0.47%) |
Feb 17, 2017 | 25.83 | 25.83 | 25.83 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 25.29 | 25.89 | 25.27 | 25.82 | 169,000 | +0.61(+2.42%) |
Feb 15, 2017 | 24.67 | 25.49 | 24.58 | 25.21 | 144,851 | +0.52(+2.09%) |
Feb 14, 2017 | 24.57 | 24.75 | 24.48 | 24.69 | 241,462 | +0.05(+0.19%) |
Feb 13, 2017 | 24.62 | 24.96 | 24.06 | 24.65 | 122,676 | +0.11(+0.46%) |
Feb 10, 2017 | 23.61 | 24.67 | 23.60 | 24.53 | 142,521 | +0.95(+4.02%) |
Feb 09, 2017 | 23.47 | 23.71 | 23.42 | 23.59 | 141,334 | +0.22(+0.92%) |
Feb 08, 2017 | 23.94 | 24.11 | 23.33 | 23.37 | 163,917 | -0.69(-2.85%) |
Feb 07, 2017 | 24.41 | 24.62 | 23.95 | 24.05 | 157,108 | -0.20(-0.81%) |
Feb 06, 2017 | 24.41 | 24.41 | 24.21 | 24.25 | 79,035 | -0.16(-0.65%) |
Feb 03, 2017 | 24.41 | 24.41 | 24.29 | 24.41 | 79,044 | +0.18(+0.74%) |
Feb 02, 2017 | 24.34 | 24.48 | 24.06 | 24.23 | 74,507 | -0.06(-0.23%) |
Feb 01, 2017 | 24.31 | 24.62 | 24.14 | 24.29 | 100,690 | +0.09(+0.39%) |
Jan 31, 2017 | 24.01 | 24.32 | 23.91 | 24.20 | 98,191 | +0.21(+0.86%) |
Jan 30, 2017 | 23.74 | 24.29 | 23.57 | 23.99 | 128,012 | +0.23(+0.99%) |
Jan 27, 2017 | 23.95 | 23.95 | 23.52 | 23.75 | 70,493 | -0.11(-0.47%) |
Jan 26, 2017 | 24.03 | 24.23 | 23.72 | 23.87 | 132,069 | -0.13(-0.55%) |
Jan 25, 2017 | 23.89 | 24.22 | 23.85 | 24.00 | 96,336 | +0.29(+1.23%) |
Jan 24, 2017 | 23.65 | 23.84 | 23.37 | 23.71 | 81,518 | +0.09(+0.40%) |
Jan 23, 2017 | 23.82 | 24.16 | 23.31 | 23.61 | 124,609 | -0.16(-0.67%) |
Jan 20, 2017 | 23.95 | 24.23 | 23.62 | 23.77 | 101,006 | -0.20(-0.82%) |
Jan 19, 2017 | 24.00 | 24.12 | 23.84 | 23.97 | 189,537 | -0.07(-0.27%) |
Jan 18, 2017 | 24.19 | 24.30 | 23.97 | 24.04 | 216,301 | -0.12(-0.51%) |
Jan 17, 2017 | 24.18 | 24.30 | 23.82 | 24.16 | 233,777 | -0.03(-0.12%) |
Jan 13, 2017 | 24.19 | 24.19 | 24.19 | 0 | +0.47(+1.98%) | |
Jan 12, 2017 | 23.26 | 23.75 | 22.84 | 23.72 | 200,382 | +0.42(+1.81%) |
Jan 11, 2017 | 23.48 | 23.57 | 23.16 | 23.29 | 68,385 | -0.22(-0.92%) |
Jan 10, 2017 | 23.56 | 23.94 | 23.45 | 23.51 | 115,596 | -0.04(-0.16%) |
Jan 09, 2017 | 23.73 | 23.90 | 23.09 | 23.55 | 142,237 | -0.22(-0.91%) |
Jan 06, 2017 | 24.68 | 24.71 | 23.70 | 23.76 | 173,673 | -0.93(-3.76%) |
Jan 05, 2017 | 25.08 | 25.33 | 24.56 | 24.69 | 205,531 | -0.48(-1.90%) |
Jan 04, 2017 | 24.96 | 25.53 | 24.96 | 25.17 | 115,056 | +0.33(+1.32%) |
Jan 03, 2017 | 25.35 | 25.44 | 24.64 | 24.84 | 150,467 | -0.24(-0.97%) |
Dec 30, 2016 | 25.09 | 25.09 | 25.09 | 0 | +0.13(+0.53%) | |
Dec 29, 2016 | 25.15 | 25.51 | 24.78 | 24.96 | 99,491 | -0.23(-0.93%) |
Dec 28, 2016 | 25.81 | 25.85 | 25.03 | 25.19 | 73,607 | -0.70(-2.72%) |
Dec 27, 2016 | 25.64 | 26.14 | 25.64 | 25.90 | 91,078 | +0.27(+1.06%) |
Dec 23, 2016 | 25.62 | 25.62 | 25.62 | 0 | -0.21(-0.80%) | |
Dec 22, 2016 | 26.45 | 26.48 | 25.66 | 25.83 | 66,149 | -0.65(-2.45%) |
Dec 21, 2016 | 25.75 | 26.60 | 25.75 | 26.48 | 89,951 | +0.61(+2.36%) |
Dec 20, 2016 | 25.67 | 26.22 | 25.48 | 25.87 | 96,369 | +0.07(+0.25%) |
Dec 19, 2016 | 26.06 | 26.25 | 25.67 | 25.80 | 106,103 | -0.24(-0.94%) |
Dec 16, 2016 | 25.70 | 26.09 | 25.59 | 26.05 | 241,512 | +0.34(+1.31%) |
Dec 15, 2016 | 25.98 | 26.41 | 25.61 | 25.71 | 82,334 | -0.17(-0.65%) |
Dec 14, 2016 | 26.64 | 26.64 | 25.81 | 25.88 | 131,782 | -0.90(-3.37%) |
Dec 13, 2016 | 26.90 | 27.28 | 26.59 | 26.78 | 124,075 | -0.12(-0.45%) |
Dec 12, 2016 | 27.83 | 27.83 | 26.48 | 26.90 | 162,800 | -1.05(-3.76%) |
Dec 09, 2016 | 27.47 | 28.46 | 27.29 | 27.95 | 210,664 | +0.68(+2.48%) |
Dec 08, 2016 | 27.19 | 27.43 | 27.11 | 27.28 | 232,037 | +0.30(+1.11%) |
Dec 07, 2016 | 26.59 | 27.22 | 26.59 | 26.98 | 232,226 | +0.30(+1.13%) |
Dec 06, 2016 | 26.29 | 26.72 | 25.94 | 26.67 | 106,434 | +0.55(+2.12%) |
Dec 05, 2016 | 25.81 | 26.24 | 25.78 | 26.12 | 123,821 | +0.50(+1.94%) |
Dec 02, 2016 | 25.34 | 25.68 | 25.21 | 25.62 | 96,985 | +0.14(+0.55%) |
Dec 01, 2016 | 25.72 | 25.72 | 25.01 | 25.48 | 195,816 | -0.29(-1.13%) |
Nov 30, 2016 | 26.25 | 26.29 | 25.67 | 25.77 | 443,169 | -0.39(-1.47%) |
Nov 29, 2016 | 26.00 | 26.36 | 25.96 | 26.16 | 84,757 | +0.25(+0.98%) |
Nov 28, 2016 | 25.67 | 26.02 | 25.67 | 25.90 | 95,938 | +0.07(+0.25%) |
Nov 25, 2016 | 25.63 | 25.89 | 25.41 | 25.84 | 43,387 | +0.38(+1.51%) |
Nov 23, 2016 | 25.45 | 25.45 | 25.45 | 0 | +0.30(+1.19%) | |
Nov 22, 2016 | 24.89 | 25.19 | 24.74 | 25.15 | 90,557 | +0.39(+1.59%) |
Nov 21, 2016 | 24.74 | 24.93 | 24.67 | 24.76 | 120,745 | +0.02(+0.08%) |
Nov 18, 2016 | 24.53 | 24.77 | 24.25 | 24.74 | 54,848 | +0.19(+0.76%) |
Nov 17, 2016 | 23.90 | 24.59 | 23.83 | 24.55 | 87,458 | +0.68(+2.83%) |
Nov 16, 2016 | 23.76 | 24.04 | 23.62 | 23.88 | 68,913 | +0.04(+0.16%) |
Nov 15, 2016 | 24.98 | 24.98 | 23.53 | 23.84 | 118,944 | -1.39(-5.51%) |
Nov 14, 2016 | 25.14 | 25.59 | 24.95 | 25.23 | 98,989 | +0.38(+1.51%) |
Nov 11, 2016 | 24.05 | 25.05 | 24.00 | 24.85 | 140,660 | +0.82(+3.40%) |
Nov 10, 2016 | 24.00 | 24.86 | 23.94 | 24.04 | 182,462 | +0.24(+1.03%) |
Nov 09, 2016 | 22.37 | 24.08 | 22.16 | 23.79 | 188,143 | +1.14(+5.01%) |
Nov 08, 2016 | 22.42 | 22.79 | 22.21 | 22.66 | 66,044 | +0.13(+0.58%) |
Nov 07, 2016 | 22.50 | 22.81 | 22.28 | 22.52 | 95,980 | +0.38(+1.70%) |
Nov 04, 2016 | 22.16 | 22.70 | 22.07 | 22.15 | 127,901 | -0.17(-0.76%) |
Nov 03, 2016 | 21.78 | 22.42 | 21.75 | 22.32 | 89,639 | +0.61(+2.81%) |
Nov 02, 2016 | 21.85 | 22.09 | 21.53 | 21.71 | 99,658 | -0.27(-1.24%) |
Nov 01, 2016 | 22.08 | 22.32 | 21.72 | 21.98 | 66,548 | -0.02(-0.09%) |
Oct 31, 2016 | 21.90 | 22.22 | 21.80 | 22.00 | 86,545 | +0.09(+0.43%) |
Oct 28, 2016 | 22.05 | 22.12 | 21.57 | 21.90 | 127,484 | -0.23(-1.06%) |
Oct 27, 2016 | 22.69 | 22.69 | 21.93 | 22.14 | 92,367 | -0.35(-1.54%) |
Oct 26, 2016 | 22.89 | 23.07 | 22.41 | 22.49 | 151,653 | -0.45(-1.96%) |
Oct 25, 2016 | 23.21 | 23.25 | 22.77 | 22.94 | 162,157 | -0.39(-1.69%) |
Oct 24, 2016 | 23.10 | 23.66 | 22.98 | 23.33 | 107,816 | +0.32(+1.39%) |
Oct 21, 2016 | 22.98 | 23.37 | 22.69 | 23.01 | 172,732 | +0.01(+0.04%) |
Oct 20, 2016 | 23.13 | 23.55 | 22.90 | 23.00 | 192,722 | -0.06(-0.24%) |
Oct 19, 2016 | 22.68 | 23.33 | 22.63 | 23.06 | 144,875 | +0.42(+1.87%) |
Oct 18, 2016 | 22.59 | 23.03 | 22.38 | 22.64 | 118,419 | +0.27(+1.22%) |
Oct 17, 2016 | 22.53 | 22.53 | 21.81 | 22.36 | 158,523 | -0.17(-0.75%) |
Oct 14, 2016 | 22.43 | 22.66 | 22.16 | 22.53 | 83,375 | +0.38(+1.74%) |
Oct 13, 2016 | 22.80 | 22.81 | 21.94 | 22.15 | 174,606 | -0.78(-3.40%) |
Oct 12, 2016 | 23.11 | 23.22 | 22.68 | 22.93 | 152,763 | -0.19(-0.81%) |
Oct 11, 2016 | 23.20 | 23.65 | 22.71 | 23.12 | 161,895 | -0.40(-1.72%) |
Oct 10, 2016 | 23.76 | 24.21 | 23.50 | 23.52 | 41,824 | -0.11(-0.48%) |
Oct 07, 2016 | 24.00 | 24.11 | 23.29 | 23.63 | 97,153 | -0.40(-1.68%) |
Oct 06, 2016 | 23.87 | 24.05 | 23.62 | 24.04 | 38,892 | +0.14(+0.59%) |
Oct 05, 2016 | 23.84 | 24.27 | 23.75 | 23.90 | 60,553 | +0.21(+0.87%) |
Oct 04, 2016 | 23.90 | 24.01 | 23.54 | 23.69 | 46,347 | -0.20(-0.83%) |
Oct 03, 2016 | 24.37 | 24.49 | 23.79 | 23.89 | 55,172 | -0.67(-2.72%) |
Sep 30, 2016 | 23.96 | 24.80 | 23.71 | 24.55 | 99,618 | +0.72(+3.03%) |
Sep 29, 2016 | 23.82 | 24.16 | 23.45 | 23.83 | 275,204 | +0.07(+0.28%) |
Sep 28, 2016 | 24.33 | 24.33 | 23.46 | 23.76 | 293,912 | -0.22(-0.90%) |
Sep 27, 2016 | 23.65 | 24.54 | 23.61 | 23.98 | 81,613 | +0.32(+1.35%) |
Sep 26, 2016 | 23.61 | 23.85 | 23.44 | 23.66 | 82,007 | -0.07(-0.28%) |
Sep 23, 2016 | 24.10 | 24.27 | 23.71 | 23.73 | 49,381 | -0.45(-1.86%) |
Sep 22, 2016 | 23.83 | 24.22 | 23.79 | 24.18 | 69,187 | +0.66(+2.79%) |
Sep 21, 2016 | 23.58 | 23.76 | 23.22 | 23.52 | 64,001 | -0.01(-0.04%) |
Sep 20, 2016 | 23.90 | 23.90 | 23.51 | 23.53 | 31,127 | -0.17(-0.71%) |
Sep 19, 2016 | 23.79 | 24.06 | 23.67 | 23.70 | 42,215 | +0.05(+0.20%) |
Sep 16, 2016 | 23.91 | 23.91 | 23.57 | 23.65 | 113,460 | -0.29(-1.22%) |
Sep 15, 2016 | 23.13 | 24.15 | 22.99 | 23.94 | 67,525 | +0.88(+3.83%) |
Sep 14, 2016 | 23.36 | 23.46 | 23.04 | 23.06 | 58,832 | -0.30(-1.29%) |
Sep 13, 2016 | 23.64 | 23.65 | 23.01 | 23.36 | 69,848 | -0.44(-1.85%) |
Sep 12, 2016 | 23.53 | 24.00 | 23.32 | 23.80 | 87,694 | +0.17(+0.72%) |
Sep 09, 2016 | 24.36 | 24.49 | 23.61 | 23.63 | 94,011 | -1.08(-4.37%) |
Sep 08, 2016 | 24.89 | 25.02 | 24.57 | 24.71 | 52,785 | -0.08(-0.34%) |
Sep 07, 2016 | 24.73 | 24.94 | 24.55 | 24.80 | 92,111 | +0.07(+0.27%) |
Sep 06, 2016 | 24.81 | 25.06 | 24.49 | 24.73 | 85,944 | -0.14(-0.57%) |
Sep 02, 2016 | 24.75 | 24.87 | 24.87 | 24.87 | 57,193 | +0.36(+1.46%) |