Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.30 | 32.00 | 30.92 | 31.30 | 679,150 | +0.05(+0.16%) |
Mar 30, 2017 | 30.75 | 31.60 | 30.50 | 31.25 | 604,986 | +0.50(+1.63%) |
Mar 29, 2017 | 30.85 | 31.43 | 30.70 | 30.75 | 456,592 | -0.10(-0.32%) |
Mar 28, 2017 | 30.90 | 31.35 | 30.25 | 30.85 | 446,260 | +0.05(+0.16%) |
Mar 27, 2017 | 29.75 | 31.32 | 29.57 | 30.80 | 905,142 | +0.85(+2.84%) |
Mar 24, 2017 | 28.65 | 30.20 | 28.46 | 29.95 | 769,978 | +1.55(+5.46%) |
Mar 23, 2017 | 28.35 | 28.55 | 27.80 | 28.40 | 512,205 | -0.05(-0.18%) |
Mar 22, 2017 | 28.50 | 28.75 | 28.05 | 28.45 | 305,864 | +0.00(+0.00%) |
Mar 21, 2017 | 29.45 | 29.50 | 28.15 | 28.45 | 672,834 | -1.45(-4.85%) |
Mar 20, 2017 | 28.90 | 29.95 | 28.73 | 29.90 | 631,015 | +1.00(+3.46%) |
Mar 17, 2017 | 27.85 | 29.00 | 27.85 | 28.90 | 903,529 | +0.95(+3.40%) |
Mar 16, 2017 | 28.50 | 28.65 | 27.80 | 27.95 | 348,480 | -0.55(-1.93%) |
Mar 15, 2017 | 27.40 | 28.65 | 27.20 | 28.50 | 725,347 | +1.15(+4.20%) |
Mar 14, 2017 | 27.50 | 27.60 | 26.85 | 27.35 | 317,199 | -0.20(-0.73%) |
Mar 13, 2017 | 26.25 | 28.00 | 26.24 | 27.55 | 714,044 | +1.20(+4.55%) |
Mar 10, 2017 | 27.35 | 27.45 | 26.00 | 26.35 | 893,621 | -1.00(-3.66%) |
Mar 09, 2017 | 27.85 | 28.08 | 27.05 | 27.35 | 595,080 | -0.45(-1.62%) |
Mar 08, 2017 | 26.55 | 28.50 | 26.40 | 27.80 | 1,022,626 | +1.40(+5.30%) |
Mar 07, 2017 | 29.45 | 29.45 | 25.00 | 26.40 | 2,946,680 | -3.35(-11.26%) |
Mar 06, 2017 | 29.05 | 30.37 | 28.45 | 29.75 | 899,881 | +1.00(+3.48%) |
Mar 03, 2017 | 27.50 | 29.55 | 27.50 | 28.75 | 1,000,976 | +1.35(+4.93%) |
Mar 02, 2017 | 26.10 | 28.00 | 26.05 | 27.40 | 1,249,601 | +1.40(+5.38%) |
Mar 01, 2017 | 26.10 | 26.75 | 24.92 | 26.00 | 647,994 | +0.30(+1.17%) |
Feb 28, 2017 | 26.60 | 26.85 | 25.55 | 25.70 | 457,365 | -0.95(-3.56%) |
Feb 27, 2017 | 25.35 | 26.81 | 25.15 | 26.65 | 478,948 | +1.35(+5.34%) |
Feb 24, 2017 | 24.95 | 25.55 | 24.95 | 25.30 | 231,218 | -0.05(-0.20%) |
Feb 23, 2017 | 25.10 | 25.35 | 24.65 | 25.35 | 398,299 | +0.25(+1.00%) |
Feb 22, 2017 | 25.75 | 26.03 | 25.02 | 25.10 | 302,343 | -0.75(-2.90%) |
Feb 21, 2017 | 26.30 | 26.80 | 25.40 | 25.85 | 445,016 | -0.25(-0.96%) |
Feb 17, 2017 | 26.10 | 26.10 | 26.10 | 0 | -0.10(-0.38%) | |
Feb 16, 2017 | 26.55 | 26.75 | 25.60 | 26.20 | 363,399 | -0.40(-1.50%) |
Feb 15, 2017 | 26.35 | 26.75 | 26.20 | 26.60 | 316,568 | +0.20(+0.76%) |
Feb 14, 2017 | 26.30 | 26.65 | 26.00 | 26.40 | 364,181 | +0.20(+0.76%) |
Feb 13, 2017 | 25.90 | 26.30 | 25.90 | 26.20 | 430,667 | +0.40(+1.55%) |
Feb 10, 2017 | 25.75 | 26.00 | 25.55 | 25.80 | 347,321 | +0.05(+0.19%) |
Feb 09, 2017 | 25.20 | 25.75 | 25.00 | 25.75 | 376,759 | +0.55(+2.18%) |
Feb 08, 2017 | 24.55 | 25.25 | 24.05 | 25.20 | 371,712 | +0.55(+2.23%) |
Feb 07, 2017 | 25.10 | 25.30 | 24.50 | 24.65 | 412,670 | -0.35(-1.40%) |
Feb 06, 2017 | 26.55 | 26.57 | 25.00 | 25.00 | 614,646 | -1.75(-6.54%) |
Feb 03, 2017 | 26.25 | 26.77 | 25.35 | 26.75 | 443,108 | +0.70(+2.69%) |
Feb 02, 2017 | 26.55 | 26.75 | 25.60 | 26.05 | 432,524 | -0.65(-2.43%) |
Feb 01, 2017 | 27.20 | 27.95 | 26.60 | 26.70 | 546,895 | -0.35(-1.29%) |
Jan 31, 2017 | 25.25 | 27.20 | 25.05 | 27.05 | 478,968 | +1.60(+6.29%) |
Jan 30, 2017 | 25.75 | 25.91 | 25.25 | 25.45 | 303,198 | -0.55(-2.12%) |
Jan 27, 2017 | 26.10 | 26.20 | 25.65 | 26.00 | 274,030 | +0.00(+0.00%) |
Jan 26, 2017 | 25.90 | 26.30 | 25.73 | 26.00 | 324,620 | +0.10(+0.39%) |
Jan 25, 2017 | 25.00 | 26.10 | 24.90 | 25.90 | 474,577 | +1.02(+4.12%) |
Jan 24, 2017 | 24.60 | 24.90 | 23.70 | 24.88 | 423,252 | +0.18(+0.71%) |
Jan 23, 2017 | 23.45 | 25.30 | 23.40 | 24.70 | 625,811 | +1.25(+5.33%) |
Jan 20, 2017 | 23.55 | 23.80 | 23.10 | 23.45 | 340,824 | -0.05(-0.21%) |
Jan 19, 2017 | 23.85 | 24.25 | 23.45 | 23.50 | 494,100 | -0.60(-2.49%) |
Jan 18, 2017 | 24.00 | 24.20 | 23.62 | 24.10 | 272,230 | +0.30(+1.26%) |
Jan 17, 2017 | 24.80 | 24.90 | 23.10 | 23.80 | 568,135 | -1.30(-5.18%) |
Jan 13, 2017 | 25.10 | 25.10 | 25.10 | 0 | +0.20(+0.80%) | |
Jan 12, 2017 | 25.00 | 25.40 | 24.48 | 24.90 | 509,798 | -0.30(-1.19%) |
Jan 11, 2017 | 25.95 | 26.20 | 24.40 | 25.20 | 737,007 | -0.90(-3.45%) |
Jan 10, 2017 | 26.65 | 27.00 | 26.00 | 26.10 | 719,350 | -0.50(-1.88%) |
Jan 09, 2017 | 27.15 | 27.15 | 26.50 | 26.60 | 526,451 | -0.30(-1.12%) |
Jan 06, 2017 | 27.30 | 27.32 | 26.80 | 26.90 | 292,831 | -0.20(-0.74%) |
Jan 05, 2017 | 27.30 | 27.50 | 26.85 | 27.10 | 484,580 | -0.20(-0.73%) |
Jan 04, 2017 | 25.90 | 27.40 | 25.90 | 27.30 | 703,975 | +1.35(+5.20%) |
Jan 03, 2017 | 25.45 | 26.15 | 25.25 | 25.95 | 398,552 | +0.70(+2.77%) |
Dec 30, 2016 | 25.25 | 25.25 | 25.25 | 0 | -0.10(-0.39%) | |
Dec 29, 2016 | 25.05 | 25.45 | 25.02 | 25.35 | 249,319 | +0.30(+1.20%) |
Dec 28, 2016 | 25.85 | 25.90 | 25.00 | 25.05 | 235,192 | -0.65(-2.53%) |
Dec 27, 2016 | 25.65 | 25.95 | 25.40 | 25.70 | 250,079 | +0.10(+0.39%) |
Dec 23, 2016 | 25.60 | 25.60 | 25.60 | 0 | +0.70(+2.81%) | |
Dec 22, 2016 | 25.35 | 25.60 | 24.25 | 24.90 | 598,328 | -0.55(-2.16%) |
Dec 21, 2016 | 26.25 | 26.40 | 25.30 | 25.45 | 413,015 | -0.65(-2.49%) |
Dec 20, 2016 | 25.75 | 27.05 | 25.65 | 26.10 | 735,303 | +0.45(+1.75%) |
Dec 19, 2016 | 23.95 | 27.10 | 23.95 | 25.65 | 1,277,456 | +1.90(+8.00%) |
Dec 16, 2016 | 23.85 | 24.40 | 23.70 | 23.75 | 1,278,245 | +0.10(+0.42%) |
Dec 15, 2016 | 22.85 | 23.75 | 22.70 | 23.65 | 412,611 | +0.85(+3.73%) |
Dec 14, 2016 | 23.20 | 23.20 | 22.25 | 22.80 | 335,991 | -0.35(-1.51%) |
Dec 13, 2016 | 23.50 | 24.50 | 23.00 | 23.15 | 477,928 | -0.05(-0.22%) |
Dec 12, 2016 | 22.85 | 23.50 | 22.85 | 23.20 | 461,937 | +0.20(+0.87%) |
Dec 09, 2016 | 22.50 | 23.20 | 22.45 | 23.00 | 649,843 | +0.70(+3.14%) |
Dec 08, 2016 | 22.30 | 22.40 | 21.60 | 22.30 | 392,012 | -0.15(-0.67%) |
Dec 07, 2016 | 22.50 | 22.85 | 21.85 | 22.45 | 610,729 | -0.50(-2.18%) |
Dec 06, 2016 | 22.45 | 22.95 | 21.80 | 22.95 | 416,909 | +0.75(+3.38%) |
Dec 05, 2016 | 21.65 | 22.30 | 21.50 | 22.20 | 312,261 | +0.40(+1.83%) |
Dec 02, 2016 | 21.25 | 21.80 | 20.70 | 21.80 | 276,628 | +0.65(+3.07%) |
Dec 01, 2016 | 21.60 | 21.60 | 20.55 | 21.15 | 515,531 | -0.40(-1.86%) |
Nov 30, 2016 | 22.25 | 22.45 | 21.04 | 21.55 | 411,128 | -0.70(-3.15%) |
Nov 29, 2016 | 21.70 | 22.57 | 21.20 | 22.25 | 568,550 | +0.60(+2.77%) |
Nov 28, 2016 | 22.55 | 22.80 | 21.40 | 21.65 | 508,456 | -1.05(-4.63%) |
Nov 25, 2016 | 22.50 | 22.79 | 21.75 | 22.70 | 210,934 | +0.45(+2.02%) |
Nov 23, 2016 | 22.25 | 22.25 | 22.25 | 0 | +0.95(+4.46%) | |
Nov 22, 2016 | 22.00 | 22.05 | 20.70 | 21.30 | 505,606 | -0.95(-4.27%) |
Nov 21, 2016 | 22.10 | 22.30 | 21.20 | 22.25 | 523,648 | +0.00(+0.00%) |
Nov 18, 2016 | 24.70 | 24.70 | 22.15 | 22.25 | 1,203,862 | -2.45(-9.92%) |
Nov 17, 2016 | 23.50 | 24.75 | 23.50 | 24.70 | 421,645 | +1.07(+4.55%) |
Nov 16, 2016 | 23.95 | 24.10 | 23.30 | 23.62 | 459,053 | -0.38(-1.56%) |
Nov 15, 2016 | 23.85 | 24.55 | 23.30 | 24.00 | 671,020 | +0.10(+0.42%) |
Nov 14, 2016 | 21.60 | 23.95 | 21.30 | 23.90 | 1,091,281 | +2.30(+10.65%) |
Nov 11, 2016 | 20.35 | 22.05 | 20.33 | 21.60 | 1,268,470 | +1.10(+5.37%) |
Nov 10, 2016 | 20.60 | 21.20 | 20.30 | 20.50 | 809,924 | +0.25(+1.23%) |
Nov 09, 2016 | 19.85 | 21.50 | 19.55 | 20.25 | 1,186,264 | +1.30(+6.86%) |
Nov 08, 2016 | 18.40 | 19.15 | 18.25 | 18.95 | 494,586 | +0.25(+1.34%) |
Nov 07, 2016 | 18.30 | 18.85 | 18.25 | 18.70 | 705,377 | +0.85(+4.76%) |
Nov 04, 2016 | 17.95 | 18.00 | 17.25 | 17.85 | 979,206 | -0.25(-1.38%) |
Nov 03, 2016 | 19.80 | 20.05 | 18.00 | 18.10 | 839,887 | -1.65(-8.35%) |
Nov 02, 2016 | 20.20 | 20.50 | 19.73 | 19.75 | 260,238 | -0.45(-2.23%) |
Nov 01, 2016 | 19.90 | 20.40 | 19.80 | 20.20 | 404,450 | +0.40(+2.02%) |
Oct 31, 2016 | 20.45 | 20.80 | 19.70 | 19.80 | 612,944 | -0.80(-3.88%) |
Oct 28, 2016 | 20.20 | 20.70 | 19.91 | 20.60 | 405,333 | +0.25(+1.23%) |
Oct 27, 2016 | 20.75 | 21.05 | 20.25 | 20.35 | 341,880 | -0.30(-1.45%) |
Oct 26, 2016 | 21.05 | 21.25 | 20.40 | 20.65 | 306,009 | -0.40(-1.90%) |
Oct 25, 2016 | 20.65 | 21.29 | 20.53 | 21.05 | 282,696 | +0.40(+1.94%) |
Oct 24, 2016 | 21.05 | 21.20 | 20.62 | 20.65 | 308,627 | -0.18(-0.86%) |
Oct 21, 2016 | 20.80 | 21.12 | 20.45 | 20.83 | 265,231 | -0.05(-0.24%) |
Oct 20, 2016 | 20.60 | 21.07 | 20.46 | 20.88 | 341,592 | +0.17(+0.82%) |
Oct 19, 2016 | 20.71 | 20.99 | 20.56 | 20.71 | 463,575 | +0.09(+0.44%) |
Oct 18, 2016 | 20.86 | 21.11 | 20.46 | 20.62 | 563,168 | -0.07(-0.34%) |
Oct 17, 2016 | 20.72 | 21.24 | 20.64 | 20.69 | 583,669 | -0.12(-0.58%) |
Oct 14, 2016 | 22.02 | 22.17 | 20.62 | 20.81 | 1,031,813 | -1.15(-5.24%) |
Oct 13, 2016 | 21.08 | 22.28 | 21.00 | 21.96 | 1,025,889 | +0.42(+1.95%) |
Oct 12, 2016 | 22.76 | 23.24 | 21.44 | 21.54 | 1,356,951 | -1.46(-6.35%) |
Oct 11, 2016 | 26.16 | 26.19 | 22.51 | 23.00 | 2,454,360 | -1.69(-6.84%) |
Oct 10, 2016 | 24.04 | 24.86 | 24.02 | 24.69 | 424,457 | +0.91(+3.83%) |
Oct 07, 2016 | 23.87 | 23.99 | 23.38 | 23.78 | 503,994 | -0.06(-0.25%) |
Oct 06, 2016 | 24.12 | 24.21 | 23.46 | 23.84 | 601,323 | -0.34(-1.41%) |
Oct 05, 2016 | 23.52 | 24.36 | 23.52 | 24.18 | 497,201 | +0.66(+2.81%) |
Oct 04, 2016 | 23.64 | 24.01 | 23.35 | 23.52 | 493,989 | -0.23(-0.97%) |
Oct 03, 2016 | 24.43 | 24.43 | 22.69 | 23.75 | 1,049,586 | -0.98(-3.96%) |
Sep 30, 2016 | 24.73 | 25.08 | 24.50 | 24.73 | 436,737 | +0.10(+0.41%) |
Sep 29, 2016 | 26.56 | 26.68 | 24.32 | 24.63 | 756,349 | -2.05(-7.68%) |
Sep 28, 2016 | 26.58 | 26.84 | 26.00 | 26.68 | 561,375 | +0.10(+0.38%) |
Sep 27, 2016 | 25.88 | 26.64 | 25.76 | 26.58 | 627,795 | +0.72(+2.78%) |
Sep 26, 2016 | 26.17 | 26.30 | 25.70 | 25.86 | 486,616 | -0.31(-1.18%) |
Sep 23, 2016 | 26.02 | 26.23 | 25.64 | 26.17 | 511,207 | +0.15(+0.58%) |
Sep 22, 2016 | 26.18 | 26.36 | 25.67 | 26.02 | 736,758 | -0.09(-0.34%) |
Sep 21, 2016 | 25.34 | 26.14 | 25.34 | 26.11 | 694,508 | +0.77(+3.04%) |
Sep 20, 2016 | 25.14 | 26.08 | 25.00 | 25.34 | 652,205 | +0.43(+1.73%) |
Sep 19, 2016 | 25.47 | 26.30 | 24.83 | 24.91 | 1,281,386 | -0.18(-0.72%) |
Sep 16, 2016 | 24.40 | 25.48 | 24.12 | 25.09 | 3,535,758 | +0.89(+3.68%) |
Sep 15, 2016 | 22.65 | 24.21 | 22.65 | 24.20 | 1,121,520 | +1.63(+7.22%) |
Sep 14, 2016 | 22.34 | 22.68 | 22.23 | 22.57 | 559,269 | +0.39(+1.76%) |
Sep 13, 2016 | 22.59 | 22.75 | 21.84 | 22.18 | 521,844 | -0.37(-1.64%) |
Sep 12, 2016 | 21.51 | 22.58 | 20.80 | 22.55 | 606,976 | +0.85(+3.92%) |
Sep 09, 2016 | 22.49 | 22.59 | 21.70 | 21.70 | 643,887 | -0.95(-4.19%) |
Sep 08, 2016 | 22.59 | 22.78 | 22.38 | 22.65 | 567,032 | +0.14(+0.62%) |
Sep 07, 2016 | 22.19 | 22.63 | 22.02 | 22.51 | 409,903 | +0.32(+1.44%) |
Sep 06, 2016 | 22.11 | 22.60 | 21.80 | 22.19 | 493,132 | +0.22(+1.00%) |
Sep 02, 2016 | 22.09 | 21.97 | 21.97 | 21.97 | 315,100 | -0.06(-0.27%) |
Sep 01, 2016 | 21.47 | 22.12 | 21.37 | 22.03 | 490,556 | +0.65(+3.04%) |
Aug 31, 2016 | 21.90 | 21.97 | 21.17 | 21.38 | 365,293 | -0.49(-2.24%) |
Aug 30, 2016 | 21.78 | 22.14 | 21.64 | 21.87 | 334,536 | +0.04(+0.18%) |
Aug 29, 2016 | 22.09 | 22.09 | 21.47 | 21.83 | 287,597 | -0.24(-1.09%) |
Aug 26, 2016 | 21.46 | 22.11 | 21.37 | 22.07 | 521,545 | +0.72(+3.37%) |
Aug 25, 2016 | 21.86 | 22.25 | 20.91 | 21.35 | 663,764 | -0.51(-2.33%) |
Aug 24, 2016 | 22.81 | 23.18 | 21.73 | 21.86 | 472,192 | -0.89(-3.91%) |
Aug 23, 2016 | 22.28 | 22.84 | 22.18 | 22.75 | 337,988 | +0.51(+2.29%) |
Aug 22, 2016 | 22.28 | 22.47 | 22.09 | 22.24 | 593,240 | +0.11(+0.50%) |
Aug 19, 2016 | 22.09 | 22.68 | 21.88 | 22.13 | 689,084 | +0.04(+0.18%) |
Aug 18, 2016 | 22.05 | 22.18 | 21.68 | 22.09 | 689,395 | -0.02(-0.09%) |
Aug 17, 2016 | 22.46 | 22.94 | 22.03 | 22.11 | 308,013 | -0.19(-0.85%) |
Aug 16, 2016 | 22.60 | 22.81 | 22.26 | 22.30 | 361,295 | -0.40(-1.76%) |
Aug 15, 2016 | 22.69 | 23.03 | 22.58 | 22.70 | 301,894 | +0.02(+0.09%) |
Aug 12, 2016 | 23.28 | 23.31 | 22.58 | 22.68 | 547,815 | -0.67(-2.87%) |
Aug 11, 2016 | 22.78 | 23.48 | 22.53 | 23.35 | 488,233 | +0.62(+2.73%) |
Aug 10, 2016 | 23.29 | 23.33 | 22.57 | 22.73 | 287,220 | -0.45(-1.94%) |
Aug 09, 2016 | 22.96 | 23.42 | 22.75 | 23.18 | 335,736 | -0.02(-0.09%) |
Aug 08, 2016 | 23.07 | 23.40 | 22.91 | 23.20 | 456,934 | +0.09(+0.39%) |
Aug 05, 2016 | 22.51 | 23.22 | 22.26 | 23.11 | 420,233 | +0.79(+3.54%) |
Aug 04, 2016 | 23.44 | 23.50 | 22.29 | 22.32 | 656,014 | -0.60(-2.62%) |
Aug 03, 2016 | 23.98 | 24.00 | 22.13 | 22.92 | 1,126,558 | +0.66(+2.96%) |
Aug 02, 2016 | 22.22 | 22.59 | 21.94 | 22.26 | 577,645 | +0.04(+0.18%) |
Aug 01, 2016 | 22.18 | 22.58 | 21.81 | 22.22 | 669,437 | +0.00(+0.00%) |
Jul 29, 2016 | 22.49 | 22.69 | 21.88 | 22.22 | 743,985 | -0.31(-1.38%) |
Jul 28, 2016 | 22.05 | 22.70 | 21.72 | 22.53 | 500,310 | +0.46(+2.08%) |
Jul 27, 2016 | 21.47 | 22.22 | 21.07 | 22.07 | 371,150 | +0.70(+3.28%) |
Jul 26, 2016 | 21.39 | 21.65 | 21.09 | 21.37 | 240,289 | -0.13(-0.60%) |
Jul 25, 2016 | 21.03 | 21.60 | 20.78 | 21.50 | 447,944 | +0.47(+2.23%) |
Jul 22, 2016 | 20.96 | 21.21 | 20.84 | 21.03 | 211,178 | +0.03(+0.14%) |
Jul 21, 2016 | 20.73 | 21.10 | 20.66 | 21.00 | 464,970 | +0.35(+1.69%) |
Jul 20, 2016 | 21.10 | 21.10 | 20.34 | 20.65 | 444,883 | -0.30(-1.43%) |
Jul 19, 2016 | 20.86 | 21.22 | 20.50 | 20.95 | 405,416 | +0.18(+0.87%) |
Jul 18, 2016 | 20.27 | 21.17 | 20.26 | 20.77 | 978,785 | -1.07(-4.90%) |
Jul 15, 2016 | 22.02 | 22.13 | 21.00 | 21.84 | 328,791 | -0.01(-0.05%) |
Jul 14, 2016 | 21.70 | 22.00 | 21.30 | 21.85 | 352,217 | +0.20(+0.92%) |
Jul 13, 2016 | 21.59 | 21.89 | 21.52 | 21.65 | 342,992 | +0.05(+0.23%) |
Jul 12, 2016 | 21.86 | 21.94 | 21.43 | 21.60 | 479,785 | -0.04(-0.18%) |
Jul 11, 2016 | 21.23 | 21.67 | 21.22 | 21.64 | 321,289 | +0.53(+2.51%) |
Jul 08, 2016 | 20.81 | 21.20 | 20.64 | 21.11 | 517,378 | +0.51(+2.48%) |
Jul 07, 2016 | 21.81 | 21.96 | 20.52 | 20.60 | 936,495 | +0.05(+0.24%) |
Jul 05, 2016 | 20.68 | 20.80 | 20.28 | 20.55 | 360,596 | -0.09(-0.44%) |
Jul 01, 2016 | 20.45 | 20.64 | 20.64 | 20.64 | 323,500 | +0.27(+1.33%) |
Jun 30, 2016 | 19.96 | 20.38 | 19.40 | 20.37 | 973,240 | +0.52(+2.62%) |
Jun 29, 2016 | 19.29 | 19.94 | 19.12 | 19.85 | 572,373 | +0.79(+4.14%) |
Jun 28, 2016 | 18.35 | 19.14 | 18.25 | 19.06 | 425,492 | +1.01(+5.60%) |
Jun 27, 2016 | 18.40 | 18.65 | 17.86 | 18.05 | 609,538 | -0.39(-2.11%) |
Jun 24, 2016 | 18.35 | 18.86 | 17.93 | 18.44 | 2,080,044 | -0.68(-3.56%) |
Jun 23, 2016 | 19.10 | 19.16 | 18.61 | 19.12 | 497,829 | +0.24(+1.27%) |
Jun 22, 2016 | 18.28 | 19.21 | 18.28 | 18.88 | 451,841 | +0.54(+2.94%) |
Jun 21, 2016 | 18.34 | 18.40 | 17.87 | 18.34 | 440,936 | +0.03(+0.16%) |
Jun 20, 2016 | 17.93 | 18.62 | 17.51 | 18.31 | 820,344 | +0.49(+2.75%) |
Jun 17, 2016 | 18.44 | 18.96 | 17.76 | 17.82 | 977,371 | -0.70(-3.78%) |
Jun 16, 2016 | 18.45 | 18.61 | 18.22 | 18.52 | 317,159 | -0.05(-0.27%) |
Jun 15, 2016 | 18.69 | 18.93 | 18.28 | 18.57 | 274,531 | +0.02(+0.11%) |
Jun 14, 2016 | 18.74 | 18.97 | 18.27 | 18.55 | 529,118 | -0.15(-0.80%) |
Jun 13, 2016 | 19.37 | 19.64 | 18.58 | 18.70 | 644,683 | -0.69(-3.56%) |
Jun 10, 2016 | 19.35 | 19.67 | 19.00 | 19.39 | 452,001 | -0.22(-1.12%) |
Jun 09, 2016 | 19.11 | 19.82 | 19.11 | 19.61 | 391,125 | +0.00(+0.00%) |
Jun 08, 2016 | 19.60 | 19.83 | 19.31 | 19.61 | 359,501 | +0.01(+0.05%) |
Jun 07, 2016 | 19.54 | 19.74 | 19.20 | 19.60 | 502,024 | -0.05(-0.25%) |
Jun 06, 2016 | 19.50 | 19.85 | 19.27 | 19.65 | 429,846 | +0.12(+0.61%) |
Jun 03, 2016 | 19.74 | 19.86 | 19.32 | 19.53 | 412,732 | -0.21(-1.06%) |
Jun 02, 2016 | 19.72 | 19.97 | 19.48 | 19.74 | 398,868 | +0.12(+0.61%) |
Jun 01, 2016 | 19.44 | 19.70 | 19.09 | 19.62 | 366,386 | +0.11(+0.56%) |
May 31, 2016 | 19.16 | 19.68 | 18.98 | 19.51 | 486,446 | +0.36(+1.88%) |
May 27, 2016 | 18.85 | 19.15 | 19.15 | 19.15 | 472,700 | +0.37(+1.97%) |
May 26, 2016 | 19.05 | 19.27 | 18.57 | 18.78 | 479,278 | -0.19(-1.00%) |
May 25, 2016 | 18.90 | 19.09 | 18.55 | 18.97 | 532,447 | +0.12(+0.64%) |
May 24, 2016 | 18.44 | 18.93 | 18.41 | 18.85 | 431,239 | +0.44(+2.39%) |
May 23, 2016 | 18.09 | 18.54 | 17.98 | 18.41 | 457,005 | +0.44(+2.45%) |
May 20, 2016 | 17.56 | 18.08 | 17.39 | 17.97 | 386,528 | +0.40(+2.28%) |
May 19, 2016 | 17.21 | 17.66 | 17.00 | 17.57 | 266,091 | +0.16(+0.92%) |
May 18, 2016 | 17.61 | 17.85 | 17.29 | 17.41 | 428,653 | -0.34(-1.92%) |
May 17, 2016 | 17.80 | 18.02 | 17.51 | 17.75 | 725,282 | +0.08(+0.45%) |
May 16, 2016 | 17.25 | 17.76 | 16.61 | 17.67 | 892,149 | +0.39(+2.26%) |
May 13, 2016 | 16.15 | 17.47 | 15.99 | 17.28 | 1,027,205 | +1.01(+6.21%) |
May 12, 2016 | 16.34 | 16.55 | 15.93 | 16.27 | 577,654 | +0.09(+0.56%) |
May 11, 2016 | 16.13 | 16.79 | 16.13 | 16.18 | 479,576 | -0.07(-0.43%) |
May 10, 2016 | 16.17 | 16.60 | 15.78 | 16.25 | 447,309 | +0.33(+2.07%) |
May 09, 2016 | 15.48 | 16.10 | 15.20 | 15.92 | 479,933 | +0.80(+5.29%) |
May 06, 2016 | 15.62 | 16.00 | 14.13 | 15.12 | 1,218,092 | -0.51(-3.26%) |
May 05, 2016 | 16.07 | 16.24 | 15.49 | 15.63 | 525,939 | -0.27(-1.70%) |
May 04, 2016 | 15.84 | 16.05 | 15.28 | 15.90 | 808,416 | -0.64(-3.87%) |
May 03, 2016 | 16.77 | 16.93 | 16.43 | 16.54 | 381,043 | -0.33(-1.96%) |
May 02, 2016 | 17.16 | 17.16 | 16.34 | 16.87 | 564,186 | -0.29(-1.69%) |
Apr 29, 2016 | 17.02 | 17.20 | 16.80 | 17.16 | 479,303 | -0.01(-0.06%) |
Apr 28, 2016 | 17.07 | 17.49 | 16.82 | 17.17 | 523,512 | +0.09(+0.53%) |
Apr 27, 2016 | 17.17 | 17.39 | 16.87 | 17.08 | 355,923 | -0.13(-0.76%) |
Apr 26, 2016 | 17.56 | 17.57 | 16.88 | 17.21 | 482,246 | -0.34(-1.94%) |
Apr 25, 2016 | 17.82 | 17.91 | 17.31 | 17.55 | 539,918 | -0.26(-1.46%) |
Apr 22, 2016 | 17.22 | 17.82 | 17.22 | 17.81 | 615,615 | +0.65(+3.79%) |
Apr 21, 2016 | 16.50 | 17.17 | 16.41 | 17.16 | 711,340 | +0.58(+3.50%) |
Apr 20, 2016 | 16.41 | 16.79 | 16.24 | 16.58 | 449,449 | +0.28(+1.72%) |
Apr 19, 2016 | 17.03 | 17.10 | 15.99 | 16.30 | 486,578 | -0.47(-2.80%) |
Apr 18, 2016 | 16.18 | 16.90 | 16.12 | 16.77 | 1,075,329 | +0.45(+2.76%) |
Apr 15, 2016 | 16.32 | 16.51 | 15.92 | 16.32 | 402,315 | -0.05(-0.31%) |
Apr 14, 2016 | 16.55 | 16.63 | 16.19 | 16.37 | 282,904 | -0.17(-1.03%) |
Apr 13, 2016 | 16.70 | 16.74 | 16.29 | 16.54 | 698,121 | -0.04(-0.24%) |
Apr 12, 2016 | 16.56 | 16.87 | 16.34 | 16.58 | 438,689 | +0.03(+0.18%) |
Apr 11, 2016 | 16.88 | 16.93 | 16.19 | 16.55 | 546,255 | -0.17(-1.02%) |
Apr 08, 2016 | 16.93 | 17.15 | 16.51 | 16.72 | 476,791 | +0.00(+0.00%) |
Apr 07, 2016 | 16.67 | 17.12 | 16.49 | 16.72 | 799,485 | +0.03(+0.18%) |
Apr 06, 2016 | 16.20 | 16.80 | 16.19 | 16.69 | 552,420 | +0.51(+3.15%) |
Apr 05, 2016 | 16.11 | 16.20 | 15.87 | 16.18 | 495,313 | -0.04(-0.25%) |
Apr 04, 2016 | 16.26 | 16.60 | 15.97 | 16.22 | 689,089 | +0.01(+0.06%) |