Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.80 | 27.95 | 27.30 | 27.50 | 243,272 | -0.35(-1.26%) |
Apr 27, 2017 | 28.50 | 28.55 | 27.75 | 27.85 | 176,793 | -0.50(-1.76%) |
Apr 26, 2017 | 28.70 | 28.85 | 28.25 | 28.35 | 281,845 | -0.40(-1.39%) |
Apr 25, 2017 | 28.30 | 29.00 | 28.10 | 28.75 | 678,070 | +0.70(+2.50%) |
Apr 24, 2017 | 28.65 | 28.80 | 27.95 | 28.05 | 352,602 | -0.10(-0.36%) |
Apr 21, 2017 | 27.45 | 28.30 | 27.10 | 28.15 | 331,662 | +0.55(+1.99%) |
Apr 20, 2017 | 27.40 | 27.95 | 27.20 | 27.60 | 220,826 | +0.45(+1.66%) |
Apr 19, 2017 | 26.50 | 27.35 | 26.48 | 27.15 | 298,102 | +0.80(+3.04%) |
Apr 18, 2017 | 26.05 | 26.55 | 26.05 | 26.35 | 191,268 | +0.10(+0.38%) |
Apr 17, 2017 | 25.65 | 26.25 | 25.45 | 26.25 | 197,361 | +0.75(+2.94%) |
Apr 13, 2017 | 25.25 | 25.80 | 25.25 | 25.50 | 237,433 | +0.15(+0.59%) |
Apr 12, 2017 | 25.50 | 25.70 | 25.20 | 25.35 | 242,324 | -0.25(-0.98%) |
Apr 11, 2017 | 25.55 | 25.85 | 25.35 | 25.60 | 283,569 | -0.05(-0.19%) |
Apr 10, 2017 | 25.25 | 26.52 | 24.95 | 25.65 | 378,294 | +0.50(+1.99%) |
Apr 07, 2017 | 24.75 | 25.25 | 24.60 | 25.15 | 353,948 | +0.40(+1.62%) |
Apr 06, 2017 | 23.60 | 24.80 | 23.10 | 24.75 | 295,291 | +1.10(+4.65%) |
Apr 05, 2017 | 24.15 | 24.40 | 23.50 | 23.65 | 241,408 | -0.30(-1.25%) |
Apr 04, 2017 | 23.40 | 24.10 | 23.35 | 23.95 | 222,300 | +0.40(+1.70%) |
Apr 03, 2017 | 24.45 | 24.45 | 23.55 | 23.55 | 303,388 | -0.80(-3.29%) |
Mar 31, 2017 | 24.45 | 24.48 | 23.55 | 24.35 | 272,767 | -0.10(-0.41%) |
Mar 30, 2017 | 23.75 | 24.45 | 23.75 | 24.45 | 251,623 | +0.75(+3.16%) |
Mar 29, 2017 | 23.60 | 23.91 | 23.25 | 23.70 | 282,351 | +0.05(+0.21%) |
Mar 28, 2017 | 23.45 | 23.70 | 22.95 | 23.65 | 208,473 | +0.15(+0.64%) |
Mar 27, 2017 | 23.10 | 23.65 | 23.10 | 23.50 | 148,578 | -0.15(-0.63%) |
Mar 24, 2017 | 23.10 | 23.70 | 23.10 | 23.65 | 157,213 | +0.40(+1.72%) |
Mar 23, 2017 | 23.50 | 23.80 | 23.10 | 23.25 | 268,323 | -0.30(-1.27%) |
Mar 22, 2017 | 24.10 | 24.35 | 23.45 | 23.55 | 274,896 | -0.60(-2.48%) |
Mar 21, 2017 | 25.35 | 25.40 | 24.05 | 24.15 | 396,864 | -1.05(-4.17%) |
Mar 20, 2017 | 25.25 | 25.55 | 24.95 | 25.20 | 214,170 | -0.15(-0.59%) |
Mar 17, 2017 | 25.30 | 25.50 | 25.10 | 25.35 | 308,975 | +0.10(+0.40%) |
Mar 16, 2017 | 25.10 | 25.60 | 24.70 | 25.25 | 172,867 | +0.35(+1.41%) |
Mar 15, 2017 | 23.85 | 25.10 | 23.75 | 24.90 | 266,061 | +1.35(+5.73%) |
Mar 14, 2017 | 24.50 | 24.65 | 23.50 | 23.55 | 308,274 | -1.05(-4.27%) |
Mar 13, 2017 | 23.90 | 24.70 | 23.80 | 24.60 | 254,877 | +0.60(+2.50%) |
Mar 10, 2017 | 23.75 | 24.23 | 23.50 | 24.00 | 488,458 | +0.50(+2.13%) |
Mar 09, 2017 | 25.95 | 26.00 | 23.10 | 23.50 | 829,675 | -2.00(-7.84%) |
Mar 08, 2017 | 26.30 | 27.05 | 24.60 | 25.50 | 700,282 | -1.40(-5.20%) |
Mar 07, 2017 | 26.30 | 27.80 | 26.25 | 26.90 | 573,352 | +0.55(+2.09%) |
Mar 06, 2017 | 26.75 | 26.95 | 26.20 | 26.35 | 88,857 | -0.65(-2.41%) |
Mar 03, 2017 | 27.50 | 27.85 | 26.80 | 27.00 | 243,066 | -0.55(-2.00%) |
Mar 02, 2017 | 27.90 | 28.15 | 27.48 | 27.55 | 141,539 | -0.65(-2.30%) |
Mar 01, 2017 | 28.20 | 28.50 | 27.65 | 28.20 | 173,998 | +0.30(+1.08%) |
Feb 28, 2017 | 28.80 | 28.80 | 27.70 | 27.90 | 148,848 | -1.00(-3.46%) |
Feb 27, 2017 | 28.00 | 28.90 | 27.85 | 28.90 | 119,516 | +0.90(+3.21%) |
Feb 24, 2017 | 28.30 | 28.65 | 28.00 | 28.00 | 60,814 | -0.45(-1.58%) |
Feb 23, 2017 | 28.90 | 28.90 | 28.00 | 28.45 | 109,392 | -0.35(-1.22%) |
Feb 22, 2017 | 28.45 | 28.95 | 28.20 | 28.80 | 119,510 | +0.30(+1.05%) |
Feb 21, 2017 | 29.05 | 29.13 | 28.15 | 28.50 | 110,795 | -0.50(-1.72%) |
Feb 17, 2017 | 29.00 | 29.00 | 29.00 | 0 | -0.05(-0.17%) | |
Feb 16, 2017 | 28.85 | 29.55 | 28.85 | 29.05 | 116,640 | +0.25(+0.87%) |
Feb 15, 2017 | 28.60 | 29.15 | 28.45 | 28.80 | 145,867 | +0.05(+0.17%) |
Feb 14, 2017 | 28.50 | 28.75 | 28.25 | 28.75 | 100,741 | +0.15(+0.52%) |
Feb 13, 2017 | 28.35 | 28.80 | 28.05 | 28.60 | 160,017 | +0.45(+1.60%) |
Feb 10, 2017 | 28.35 | 28.40 | 27.90 | 28.15 | 94,914 | -0.20(-0.71%) |
Feb 09, 2017 | 27.95 | 28.50 | 27.85 | 28.35 | 81,894 | +0.70(+2.53%) |
Feb 08, 2017 | 27.75 | 27.95 | 27.25 | 27.65 | 136,136 | +0.00(+0.00%) |
Feb 07, 2017 | 27.50 | 27.75 | 27.25 | 27.65 | 77,746 | +0.15(+0.55%) |
Feb 06, 2017 | 28.20 | 28.20 | 27.38 | 27.50 | 65,690 | -0.65(-2.31%) |
Feb 03, 2017 | 27.55 | 28.20 | 27.55 | 28.15 | 107,063 | +0.75(+2.74%) |
Feb 02, 2017 | 27.75 | 27.95 | 27.25 | 27.40 | 72,741 | -0.50(-1.79%) |
Feb 01, 2017 | 28.35 | 28.35 | 27.20 | 27.90 | 233,241 | -0.35(-1.24%) |
Jan 31, 2017 | 28.45 | 28.50 | 28.20 | 28.25 | 94,905 | -0.25(-0.88%) |
Jan 30, 2017 | 29.15 | 29.15 | 28.35 | 28.50 | 86,062 | -0.85(-2.90%) |
Jan 27, 2017 | 29.30 | 29.40 | 28.75 | 29.35 | 71,731 | +0.05(+0.17%) |
Jan 26, 2017 | 29.25 | 29.45 | 28.95 | 29.30 | 83,799 | +0.05(+0.17%) |
Jan 25, 2017 | 29.15 | 29.40 | 28.95 | 29.25 | 83,723 | +0.30(+1.04%) |
Jan 24, 2017 | 28.90 | 29.25 | 28.50 | 28.95 | 219,604 | +0.15(+0.52%) |
Jan 23, 2017 | 28.80 | 29.05 | 28.70 | 28.80 | 135,258 | -0.05(-0.17%) |
Jan 20, 2017 | 28.45 | 29.20 | 28.45 | 28.85 | 242,734 | +0.45(+1.58%) |
Jan 19, 2017 | 28.75 | 28.85 | 28.18 | 28.40 | 120,363 | -0.35(-1.22%) |
Jan 18, 2017 | 28.05 | 28.80 | 27.90 | 28.75 | 146,292 | +0.70(+2.50%) |
Jan 17, 2017 | 28.50 | 28.50 | 27.90 | 28.05 | 100,371 | -0.50(-1.75%) |
Jan 13, 2017 | 28.55 | 28.55 | 28.55 | 0 | +0.10(+0.35%) | |
Jan 12, 2017 | 29.50 | 29.50 | 28.00 | 28.45 | 123,816 | -1.15(-3.89%) |
Jan 11, 2017 | 29.20 | 29.70 | 28.85 | 29.60 | 321,367 | +0.45(+1.54%) |
Jan 10, 2017 | 27.80 | 29.45 | 27.80 | 29.15 | 521,754 | +1.55(+5.62%) |
Jan 09, 2017 | 27.90 | 28.05 | 27.30 | 27.60 | 202,252 | -0.20(-0.72%) |
Jan 06, 2017 | 28.20 | 28.20 | 27.60 | 27.80 | 101,349 | -0.45(-1.59%) |
Jan 05, 2017 | 27.95 | 28.65 | 27.95 | 28.25 | 91,931 | +0.15(+0.53%) |
Jan 04, 2017 | 27.95 | 28.50 | 27.90 | 28.10 | 156,650 | +0.35(+1.26%) |
Jan 03, 2017 | 29.00 | 29.12 | 27.55 | 27.75 | 196,492 | -1.00(-3.48%) |
Dec 30, 2016 | 28.75 | 28.75 | 28.75 | 0 | +0.45(+1.59%) | |
Dec 29, 2016 | 28.10 | 28.50 | 28.10 | 28.30 | 86,836 | +0.35(+1.25%) |
Dec 28, 2016 | 28.65 | 28.65 | 27.90 | 27.95 | 97,713 | -0.75(-2.61%) |
Dec 27, 2016 | 27.75 | 28.75 | 27.75 | 28.70 | 69,092 | +0.80(+2.87%) |
Dec 23, 2016 | 27.90 | 27.90 | 27.90 | 0 | -0.50(-1.76%) | |
Dec 22, 2016 | 28.75 | 28.85 | 28.00 | 28.40 | 82,944 | -0.35(-1.22%) |
Dec 21, 2016 | 28.60 | 28.95 | 27.60 | 28.75 | 210,050 | +0.10(+0.35%) |
Dec 20, 2016 | 28.75 | 29.75 | 28.40 | 28.65 | 274,215 | -0.05(-0.17%) |
Dec 19, 2016 | 28.50 | 28.85 | 28.00 | 28.70 | 375,603 | +1.50(+5.51%) |
Dec 16, 2016 | 27.40 | 27.50 | 27.00 | 27.20 | 287,530 | -0.05(-0.18%) |
Dec 15, 2016 | 26.85 | 27.60 | 26.70 | 27.25 | 299,900 | +0.55(+2.06%) |
Dec 14, 2016 | 26.70 | 26.95 | 26.55 | 26.70 | 109,743 | -0.10(-0.37%) |
Dec 13, 2016 | 26.95 | 27.10 | 26.75 | 26.80 | 127,210 | +0.45(+1.71%) |
Dec 12, 2016 | 26.70 | 27.15 | 26.03 | 26.35 | 120,819 | -0.50(-1.86%) |
Dec 09, 2016 | 27.45 | 27.55 | 26.60 | 26.85 | 145,254 | -0.55(-2.01%) |
Dec 08, 2016 | 27.50 | 27.60 | 27.10 | 27.40 | 136,057 | -0.10(-0.36%) |
Dec 07, 2016 | 25.70 | 27.50 | 25.65 | 27.50 | 259,751 | +1.80(+7.00%) |
Dec 06, 2016 | 25.50 | 26.00 | 25.20 | 25.70 | 74,733 | +0.35(+1.38%) |
Dec 05, 2016 | 24.80 | 25.35 | 24.80 | 25.35 | 70,434 | +0.60(+2.42%) |
Dec 02, 2016 | 24.85 | 25.30 | 24.75 | 24.75 | 79,584 | -0.15(-0.60%) |
Dec 01, 2016 | 25.40 | 25.40 | 24.65 | 24.90 | 183,239 | -0.50(-1.97%) |
Nov 30, 2016 | 25.90 | 26.00 | 25.05 | 25.40 | 91,685 | -0.40(-1.55%) |
Nov 29, 2016 | 25.75 | 26.00 | 25.35 | 25.80 | 86,067 | +0.00(+0.00%) |
Nov 28, 2016 | 25.50 | 25.85 | 25.20 | 25.80 | 260,007 | +0.30(+1.18%) |
Nov 25, 2016 | 25.25 | 25.65 | 25.25 | 25.50 | 42,659 | +0.20(+0.79%) |
Nov 23, 2016 | 25.30 | 25.30 | 25.30 | 0 | +0.40(+1.61%) | |
Nov 22, 2016 | 24.45 | 25.00 | 24.30 | 24.90 | 223,574 | +0.55(+2.26%) |
Nov 21, 2016 | 24.60 | 24.85 | 24.20 | 24.35 | 111,978 | -0.15(-0.61%) |
Nov 18, 2016 | 24.70 | 24.95 | 24.45 | 24.50 | 126,581 | +0.00(+0.00%) |
Nov 17, 2016 | 23.65 | 25.12 | 23.60 | 24.50 | 234,128 | +0.90(+3.81%) |
Nov 16, 2016 | 23.35 | 23.65 | 23.25 | 23.60 | 115,905 | +0.35(+1.51%) |
Nov 15, 2016 | 23.00 | 23.35 | 22.70 | 23.25 | 100,500 | +0.25(+1.09%) |
Nov 14, 2016 | 23.25 | 23.50 | 22.70 | 23.00 | 172,114 | +0.00(+0.00%) |
Nov 11, 2016 | 22.75 | 23.20 | 22.70 | 23.00 | 349,374 | +0.00(+0.00%) |
Nov 10, 2016 | 24.20 | 24.25 | 22.75 | 23.00 | 260,403 | -0.50(-2.13%) |
Nov 09, 2016 | 24.00 | 24.85 | 23.45 | 23.50 | 300,979 | +2.30(+10.85%) |
Nov 08, 2016 | 21.45 | 21.60 | 21.00 | 21.20 | 69,981 | -0.20(-0.93%) |
Nov 07, 2016 | 21.95 | 21.95 | 21.35 | 21.40 | 90,833 | +0.05(+0.23%) |
Nov 04, 2016 | 21.10 | 21.80 | 21.10 | 21.35 | 73,242 | +0.35(+1.67%) |
Nov 03, 2016 | 20.90 | 21.60 | 20.90 | 21.00 | 71,630 | +0.10(+0.48%) |
Nov 02, 2016 | 21.75 | 22.05 | 20.80 | 20.90 | 101,942 | -0.70(-3.24%) |
Nov 01, 2016 | 22.45 | 22.45 | 21.25 | 21.60 | 110,180 | -0.90(-4.00%) |
Oct 31, 2016 | 22.75 | 22.80 | 22.15 | 22.50 | 180,949 | +0.00(+0.00%) |
Oct 28, 2016 | 22.45 | 22.80 | 22.25 | 22.50 | 67,688 | -0.05(-0.22%) |
Oct 27, 2016 | 22.95 | 23.00 | 22.35 | 22.55 | 96,511 | -0.20(-0.88%) |
Oct 26, 2016 | 22.95 | 23.15 | 22.55 | 22.75 | 101,869 | -0.30(-1.30%) |
Oct 25, 2016 | 23.40 | 23.60 | 22.95 | 23.05 | 73,252 | -0.40(-1.71%) |
Oct 24, 2016 | 23.60 | 23.75 | 23.04 | 23.45 | 121,785 | +0.15(+0.64%) |
Oct 21, 2016 | 23.25 | 23.50 | 23.10 | 23.30 | 56,650 | -0.15(-0.64%) |
Oct 20, 2016 | 23.40 | 23.55 | 23.25 | 23.45 | 70,138 | +0.10(+0.43%) |
Oct 19, 2016 | 23.35 | 23.70 | 23.15 | 23.35 | 88,987 | +0.15(+0.65%) |
Oct 18, 2016 | 23.05 | 23.40 | 22.85 | 23.20 | 79,496 | +0.40(+1.75%) |
Oct 17, 2016 | 22.75 | 22.95 | 22.60 | 22.80 | 79,257 | +0.01(+0.04%) |
Oct 14, 2016 | 23.05 | 23.25 | 22.59 | 22.79 | 54,240 | -0.16(-0.70%) |
Oct 13, 2016 | 22.87 | 23.19 | 22.80 | 22.95 | 65,464 | -0.13(-0.56%) |
Oct 12, 2016 | 23.05 | 23.23 | 22.69 | 23.08 | 49,340 | +0.05(+0.22%) |
Oct 11, 2016 | 23.79 | 24.00 | 22.91 | 23.03 | 124,016 | -0.92(-3.84%) |
Oct 10, 2016 | 24.06 | 24.31 | 23.90 | 23.95 | 79,167 | +0.01(+0.04%) |
Oct 07, 2016 | 24.06 | 24.13 | 23.74 | 23.94 | 173,845 | -0.05(-0.21%) |
Oct 06, 2016 | 23.76 | 24.22 | 23.66 | 23.99 | 132,905 | +0.11(+0.46%) |
Oct 05, 2016 | 23.50 | 23.97 | 23.50 | 23.88 | 84,571 | +0.53(+2.27%) |
Oct 04, 2016 | 23.31 | 23.63 | 23.05 | 23.35 | 98,936 | +0.01(+0.04%) |
Oct 03, 2016 | 23.38 | 23.57 | 23.02 | 23.34 | 106,387 | -0.19(-0.81%) |
Sep 30, 2016 | 23.33 | 23.69 | 23.16 | 23.53 | 210,234 | +0.32(+1.38%) |
Sep 29, 2016 | 23.61 | 23.69 | 23.11 | 23.21 | 104,606 | -0.41(-1.74%) |
Sep 28, 2016 | 23.70 | 24.20 | 23.47 | 23.62 | 134,033 | -0.08(-0.34%) |
Sep 27, 2016 | 23.45 | 24.15 | 23.45 | 23.70 | 201,036 | +0.31(+1.33%) |
Sep 26, 2016 | 23.48 | 23.82 | 23.39 | 23.39 | 66,358 | -0.31(-1.31%) |
Sep 23, 2016 | 24.03 | 24.15 | 23.52 | 23.70 | 89,319 | -0.26(-1.09%) |
Sep 22, 2016 | 23.17 | 24.01 | 22.91 | 23.96 | 204,507 | +0.93(+4.04%) |
Sep 21, 2016 | 22.60 | 23.06 | 22.28 | 23.03 | 201,176 | +0.44(+1.95%) |
Sep 20, 2016 | 22.14 | 22.92 | 22.11 | 22.59 | 239,725 | +0.56(+2.54%) |
Sep 19, 2016 | 21.66 | 22.26 | 21.49 | 22.03 | 125,426 | +0.53(+2.47%) |
Sep 16, 2016 | 21.40 | 21.57 | 21.15 | 21.50 | 112,679 | +0.11(+0.51%) |
Sep 15, 2016 | 21.38 | 21.56 | 21.17 | 21.39 | 92,140 | +0.03(+0.14%) |
Sep 14, 2016 | 21.32 | 21.53 | 20.90 | 21.36 | 77,699 | +0.10(+0.47%) |
Sep 13, 2016 | 21.78 | 21.80 | 21.02 | 21.26 | 105,887 | -0.67(-3.06%) |
Sep 12, 2016 | 21.54 | 21.93 | 21.52 | 21.93 | 66,580 | +0.24(+1.11%) |
Sep 09, 2016 | 22.17 | 22.27 | 21.69 | 21.69 | 124,683 | -0.66(-2.95%) |
Sep 08, 2016 | 22.76 | 22.76 | 21.99 | 22.35 | 78,959 | -0.38(-1.67%) |
Sep 07, 2016 | 22.06 | 23.10 | 22.06 | 22.73 | 344,875 | +0.74(+3.37%) |
Sep 06, 2016 | 21.43 | 22.07 | 21.21 | 21.99 | 350,501 | +0.61(+2.85%) |
Sep 02, 2016 | 21.02 | 21.38 | 21.38 | 21.38 | 102,100 | +0.47(+2.25%) |
Sep 01, 2016 | 21.22 | 21.22 | 20.18 | 20.91 | 190,645 | -0.32(-1.51%) |
Aug 31, 2016 | 20.96 | 21.29 | 20.70 | 21.23 | 163,192 | +0.19(+0.90%) |
Aug 30, 2016 | 20.99 | 21.12 | 20.73 | 21.04 | 102,911 | +0.11(+0.53%) |
Aug 29, 2016 | 20.65 | 21.01 | 20.65 | 20.93 | 110,013 | +0.24(+1.16%) |
Aug 26, 2016 | 20.96 | 21.21 | 20.66 | 20.69 | 120,395 | -0.28(-1.34%) |
Aug 25, 2016 | 21.33 | 21.67 | 20.82 | 20.97 | 184,903 | -0.43(-2.01%) |
Aug 24, 2016 | 21.28 | 21.99 | 21.28 | 21.40 | 318,947 | +0.14(+0.66%) |
Aug 23, 2016 | 20.93 | 21.27 | 20.79 | 21.26 | 193,104 | +0.48(+2.31%) |
Aug 22, 2016 | 20.57 | 20.91 | 20.38 | 20.78 | 236,822 | +0.21(+1.02%) |
Aug 19, 2016 | 20.09 | 20.81 | 19.95 | 20.57 | 145,751 | +0.42(+2.08%) |
Aug 18, 2016 | 19.86 | 20.22 | 19.86 | 20.15 | 118,490 | +0.26(+1.31%) |
Aug 17, 2016 | 20.42 | 20.42 | 19.89 | 19.89 | 105,698 | -0.60(-2.93%) |
Aug 16, 2016 | 20.99 | 21.04 | 20.25 | 20.49 | 169,333 | -0.51(-2.43%) |
Aug 15, 2016 | 20.89 | 21.19 | 20.76 | 21.00 | 88,758 | +0.18(+0.86%) |
Aug 12, 2016 | 20.96 | 21.11 | 20.81 | 20.82 | 84,511 | -0.15(-0.72%) |
Aug 11, 2016 | 21.10 | 21.18 | 20.82 | 20.97 | 102,809 | +0.00(+0.00%) |
Aug 10, 2016 | 20.99 | 21.11 | 20.91 | 20.97 | 150,932 | -0.05(-0.24%) |
Aug 09, 2016 | 20.94 | 21.15 | 20.91 | 21.02 | 199,198 | +0.05(+0.24%) |
Aug 08, 2016 | 21.00 | 21.14 | 20.72 | 20.97 | 166,378 | -0.03(-0.14%) |
Aug 05, 2016 | 20.77 | 21.33 | 20.53 | 21.00 | 276,381 | +0.23(+1.11%) |
Aug 04, 2016 | 20.95 | 21.50 | 20.62 | 20.77 | 239,355 | +0.29(+1.42%) |
Aug 03, 2016 | 20.39 | 20.66 | 19.86 | 20.48 | 232,411 | +0.04(+0.20%) |
Aug 02, 2016 | 20.40 | 20.64 | 20.29 | 20.44 | 160,680 | +0.02(+0.10%) |
Aug 01, 2016 | 20.48 | 20.48 | 19.76 | 20.42 | 206,569 | -0.11(-0.54%) |
Jul 29, 2016 | 20.43 | 20.71 | 20.34 | 20.53 | 102,306 | +0.01(+0.05%) |
Jul 28, 2016 | 20.62 | 20.88 | 20.50 | 20.52 | 122,884 | -0.26(-1.25%) |
Jul 27, 2016 | 21.36 | 21.49 | 20.76 | 20.78 | 131,500 | -0.58(-2.72%) |
Jul 26, 2016 | 21.10 | 21.37 | 21.10 | 21.36 | 209,039 | +0.29(+1.38%) |
Jul 25, 2016 | 21.00 | 21.34 | 20.93 | 21.07 | 103,049 | +0.08(+0.38%) |
Jul 22, 2016 | 20.74 | 21.01 | 20.65 | 20.99 | 161,508 | +0.24(+1.16%) |
Jul 21, 2016 | 20.75 | 20.98 | 20.63 | 20.75 | 253,473 | +0.03(+0.14%) |
Jul 20, 2016 | 20.63 | 20.74 | 20.48 | 20.72 | 98,371 | +0.23(+1.12%) |
Jul 19, 2016 | 20.35 | 20.54 | 19.97 | 20.49 | 229,031 | +0.19(+0.94%) |
Jul 18, 2016 | 20.15 | 20.31 | 19.96 | 20.30 | 91,352 | +0.11(+0.54%) |
Jul 15, 2016 | 20.19 | 20.22 | 19.90 | 20.19 | 98,140 | +0.12(+0.60%) |
Jul 14, 2016 | 20.45 | 20.45 | 20.05 | 20.07 | 48,558 | -0.14(-0.69%) |
Jul 13, 2016 | 20.22 | 20.48 | 20.00 | 20.21 | 114,384 | +0.13(+0.65%) |
Jul 12, 2016 | 19.97 | 20.35 | 19.84 | 20.08 | 229,091 | +0.21(+1.06%) |
Jul 11, 2016 | 19.90 | 20.00 | 19.65 | 19.87 | 176,901 | -0.05(-0.25%) |
Jul 08, 2016 | 19.45 | 19.98 | 19.22 | 19.92 | 273,493 | +0.70(+3.64%) |
Jul 07, 2016 | 18.25 | 19.23 | 18.25 | 19.22 | 251,981 | +0.91(+4.97%) |
Jul 06, 2016 | 17.80 | 18.49 | 17.75 | 18.31 | 140,953 | +0.33(+1.84%) |
Jul 05, 2016 | 18.08 | 18.15 | 17.55 | 17.98 | 123,708 | -0.02(-0.11%) |
Jul 01, 2016 | 18.49 | 18.00 | 18.00 | 18.00 | 107,900 | -0.48(-2.60%) |
Jun 30, 2016 | 18.04 | 18.51 | 17.80 | 18.48 | 626,112 | +0.53(+2.95%) |
Jun 29, 2016 | 17.14 | 17.95 | 16.93 | 17.95 | 179,132 | +1.09(+6.47%) |
Jun 28, 2016 | 16.70 | 17.11 | 16.70 | 16.86 | 214,409 | +0.44(+2.68%) |
Jun 27, 2016 | 16.76 | 16.79 | 16.40 | 16.42 | 163,981 | -0.60(-3.53%) |
Jun 24, 2016 | 16.88 | 17.34 | 16.85 | 17.02 | 415,426 | -1.03(-5.71%) |
Jun 23, 2016 | 17.80 | 18.09 | 17.74 | 18.05 | 127,986 | +0.40(+2.27%) |
Jun 22, 2016 | 17.93 | 18.23 | 17.63 | 17.65 | 100,293 | -0.19(-1.07%) |
Jun 21, 2016 | 18.39 | 18.41 | 17.68 | 17.84 | 87,821 | -0.51(-2.78%) |
Jun 20, 2016 | 18.56 | 18.62 | 18.31 | 18.35 | 141,163 | +0.07(+0.38%) |
Jun 17, 2016 | 18.00 | 18.44 | 17.59 | 18.28 | 610,349 | +0.33(+1.84%) |
Jun 16, 2016 | 17.36 | 17.97 | 16.60 | 17.95 | 1,805,322 | +0.50(+2.87%) |
Jun 15, 2016 | 17.81 | 17.86 | 17.42 | 17.45 | 130,326 | -0.18(-1.02%) |
Jun 14, 2016 | 17.52 | 17.99 | 17.47 | 17.63 | 138,134 | +0.00(+0.00%) |
Jun 13, 2016 | 18.00 | 18.08 | 17.51 | 17.63 | 108,951 | -0.34(-1.89%) |
Jun 10, 2016 | 18.08 | 18.47 | 17.84 | 17.97 | 172,270 | -0.27(-1.48%) |
Jun 09, 2016 | 18.20 | 18.26 | 17.93 | 18.24 | 108,900 | -0.08(-0.44%) |
Jun 08, 2016 | 18.43 | 18.55 | 18.18 | 18.32 | 109,631 | -0.12(-0.65%) |
Jun 07, 2016 | 18.46 | 18.66 | 18.19 | 18.44 | 156,621 | +0.04(+0.22%) |
Jun 06, 2016 | 18.17 | 18.65 | 18.06 | 18.40 | 134,271 | +0.18(+0.99%) |
Jun 03, 2016 | 18.58 | 18.58 | 18.15 | 18.22 | 80,252 | -0.37(-1.99%) |
Jun 02, 2016 | 18.14 | 18.73 | 18.03 | 18.59 | 176,583 | +0.53(+2.93%) |
Jun 01, 2016 | 18.71 | 18.71 | 17.69 | 18.06 | 247,826 | -0.68(-3.63%) |
May 31, 2016 | 18.60 | 18.88 | 18.26 | 18.74 | 213,199 | +0.19(+1.02%) |
May 27, 2016 | 18.48 | 18.55 | 18.55 | 18.55 | 99,600 | +0.06(+0.32%) |
May 26, 2016 | 17.77 | 18.67 | 17.65 | 18.49 | 332,052 | +0.70(+3.93%) |
May 25, 2016 | 17.48 | 17.89 | 17.33 | 17.79 | 207,968 | +0.32(+1.83%) |
May 24, 2016 | 17.08 | 17.55 | 16.76 | 17.47 | 123,567 | +0.45(+2.64%) |
May 23, 2016 | 16.67 | 17.24 | 16.53 | 17.02 | 133,810 | +0.32(+1.92%) |
May 20, 2016 | 16.24 | 16.89 | 16.20 | 16.70 | 79,176 | +0.49(+3.02%) |
May 19, 2016 | 16.15 | 16.27 | 15.89 | 16.21 | 180,205 | +0.01(+0.06%) |
May 18, 2016 | 16.22 | 16.54 | 16.03 | 16.20 | 133,318 | -0.07(-0.43%) |
May 17, 2016 | 16.84 | 17.10 | 16.21 | 16.27 | 153,518 | -0.65(-3.84%) |
May 16, 2016 | 16.81 | 17.20 | 16.60 | 16.92 | 151,020 | +0.21(+1.26%) |
May 13, 2016 | 16.24 | 16.80 | 16.24 | 16.71 | 156,595 | +0.20(+1.21%) |
May 12, 2016 | 16.83 | 16.88 | 16.22 | 16.51 | 138,619 | -0.33(-1.96%) |
May 11, 2016 | 16.81 | 17.05 | 16.63 | 16.84 | 182,921 | +0.04(+0.24%) |
May 10, 2016 | 16.16 | 17.28 | 16.13 | 16.80 | 243,854 | +0.69(+4.28%) |
May 09, 2016 | 15.50 | 16.40 | 15.38 | 16.11 | 137,281 | +0.65(+4.20%) |
May 06, 2016 | 15.27 | 15.50 | 14.96 | 15.46 | 308,023 | +0.25(+1.64%) |
May 05, 2016 | 15.65 | 16.32 | 15.16 | 15.21 | 346,259 | -0.29(-1.87%) |
May 04, 2016 | 15.24 | 15.64 | 15.11 | 15.50 | 178,690 | +0.16(+1.04%) |
May 03, 2016 | 15.80 | 15.89 | 15.25 | 15.34 | 124,444 | -0.64(-4.01%) |