Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.68 | 22.27 | 21.68 | 22.10 | 2,795 | +0.24(+1.08%) |
Mar 30, 2017 | 22.20 | 22.20 | 21.82 | 21.86 | 3,907 | -0.26(-1.19%) |
Mar 29, 2017 | 22.02 | 22.13 | 22.02 | 22.12 | 2,046 | +0.13(+0.59%) |
Mar 28, 2017 | 22.21 | 22.66 | 21.57 | 21.99 | 9,079 | -0.26(-1.16%) |
Mar 27, 2017 | 22.34 | 22.47 | 22.09 | 22.25 | 4,320 | +0.33(+1.52%) |
Mar 24, 2017 | 21.94 | 22.22 | 21.92 | 21.92 | 4,706 | -0.07(-0.34%) |
Mar 23, 2017 | 22.65 | 22.65 | 21.83 | 21.99 | 4,448 | -0.39(-1.74%) |
Mar 22, 2017 | 22.68 | 22.74 | 22.30 | 22.38 | 2,934 | -0.10(-0.45%) |
Mar 21, 2017 | 22.47 | 22.77 | 22.43 | 22.48 | 5,922 | +0.10(+0.44%) |
Mar 20, 2017 | 22.18 | 22.45 | 21.89 | 22.39 | 8,171 | +0.35(+1.57%) |
Mar 17, 2017 | 22.46 | 22.89 | 21.73 | 22.04 | 12,155 | -0.32(-1.45%) |
Mar 16, 2017 | 22.90 | 23.31 | 22.31 | 22.36 | 9,480 | +0.05(+0.21%) |
Mar 15, 2017 | 20.61 | 22.45 | 20.58 | 22.32 | 25,888 | +1.82(+8.90%) |
Mar 14, 2017 | 21.44 | 21.62 | 20.49 | 20.49 | 6,733 | -0.94(-4.36%) |
Mar 13, 2017 | 21.11 | 21.63 | 21.11 | 21.43 | 15,444 | +0.59(+2.84%) |
Mar 10, 2017 | 19.96 | 20.84 | 19.90 | 20.84 | 26,857 | +0.93(+4.70%) |
Mar 09, 2017 | 20.20 | 20.20 | 19.82 | 19.90 | 9,744 | -0.19(-0.97%) |
Mar 08, 2017 | 19.91 | 20.33 | 19.91 | 20.10 | 20,837 | -0.19(-0.96%) |
Mar 07, 2017 | 20.14 | 20.45 | 19.92 | 20.29 | 25,052 | +0.12(+0.60%) |
Mar 06, 2017 | 21.16 | 21.16 | 20.10 | 20.17 | 13,295 | -0.92(-4.35%) |
Mar 03, 2017 | 20.78 | 21.26 | 20.36 | 21.09 | 19,134 | +0.27(+1.29%) |
Mar 02, 2017 | 21.87 | 21.89 | 20.74 | 20.82 | 35,350 | -1.37(-6.17%) |
Mar 01, 2017 | 21.29 | 22.19 | 21.13 | 22.19 | 23,537 | +0.54(+2.48%) |
Feb 28, 2017 | 21.93 | 22.31 | 21.64 | 21.65 | 36,990 | -0.19(-0.85%) |
Feb 27, 2017 | 23.61 | 24.15 | 21.83 | 21.84 | 30,464 | -1.79(-7.56%) |
Feb 24, 2017 | 24.38 | 24.60 | 23.62 | 23.62 | 31,127 | -0.51(-2.11%) |
Feb 23, 2017 | 24.65 | 24.65 | 24.13 | 24.13 | 16,137 | +0.18(+0.73%) |
Feb 22, 2017 | 24.37 | 24.37 | 23.60 | 23.96 | 15,784 | -0.45(-1.86%) |
Feb 21, 2017 | 24.52 | 24.53 | 23.95 | 24.41 | 23,337 | -0.19(-0.75%) |
Feb 17, 2017 | 24.60 | 24.60 | 24.60 | 0 | -0.46(-1.85%) | |
Feb 16, 2017 | 24.86 | 25.15 | 24.77 | 25.06 | 27,809 | +0.75(+3.08%) |
Feb 15, 2017 | 24.41 | 24.53 | 24.22 | 24.31 | 5,611 | -0.22(-0.91%) |
Feb 14, 2017 | 24.44 | 24.66 | 24.07 | 24.53 | 23,446 | +0.08(+0.34%) |
Feb 13, 2017 | 24.40 | 24.54 | 24.25 | 24.45 | 10,584 | -0.17(-0.68%) |
Feb 10, 2017 | 23.95 | 24.62 | 23.95 | 24.61 | 6,082 | +0.68(+2.82%) |
Feb 09, 2017 | 24.81 | 24.81 | 23.94 | 23.94 | 48,410 | -0.71(-2.89%) |
Feb 08, 2017 | 24.72 | 25.15 | 24.35 | 24.65 | 26,238 | +0.20(+0.83%) |
Feb 07, 2017 | 24.67 | 25.09 | 24.45 | 24.45 | 18,012 | -0.42(-1.68%) |
Feb 06, 2017 | 23.63 | 24.86 | 23.58 | 24.86 | 23,516 | +1.56(+6.70%) |
Feb 03, 2017 | 23.49 | 23.50 | 23.14 | 23.30 | 11,901 | +0.25(+1.09%) |
Feb 02, 2017 | 23.11 | 23.43 | 22.96 | 23.05 | 16,699 | +0.10(+0.44%) |
Feb 01, 2017 | 22.21 | 22.95 | 22.21 | 22.95 | 13,647 | +0.55(+2.44%) |
Jan 31, 2017 | 22.93 | 22.93 | 22.34 | 22.40 | 17,799 | +0.45(+2.07%) |
Jan 30, 2017 | 22.32 | 22.50 | 21.92 | 21.95 | 7,970 | -0.14(-0.63%) |
Jan 27, 2017 | 21.86 | 22.25 | 21.86 | 22.09 | 7,825 | +0.20(+0.93%) |
Jan 26, 2017 | 21.74 | 22.19 | 21.46 | 21.88 | 17,548 | -0.51(-2.27%) |
Jan 25, 2017 | 22.04 | 22.39 | 21.78 | 22.39 | 16,584 | -0.07(-0.30%) |
Jan 24, 2017 | 22.73 | 23.10 | 22.34 | 22.46 | 70,488 | -0.36(-1.57%) |
Jan 23, 2017 | 22.52 | 22.88 | 22.26 | 22.82 | 41,610 | +0.83(+3.79%) |
Jan 20, 2017 | 22.04 | 22.49 | 21.78 | 21.98 | 24,366 | +0.06(+0.25%) |
Jan 19, 2017 | 21.41 | 21.96 | 21.41 | 21.93 | 19,602 | -0.02(-0.08%) |
Jan 18, 2017 | 22.58 | 22.63 | 21.75 | 21.95 | 17,946 | -0.45(-2.02%) |
Jan 17, 2017 | 22.39 | 22.75 | 22.31 | 22.40 | 33,125 | +0.56(+2.54%) |
Jan 13, 2017 | 21.85 | 21.85 | 21.85 | 0 | -0.03(-0.13%) | |
Jan 12, 2017 | 22.31 | 22.67 | 21.75 | 21.87 | 20,616 | -0.06(-0.30%) |
Jan 11, 2017 | 21.57 | 21.94 | 21.18 | 21.94 | 11,392 | +0.14(+0.64%) |
Jan 10, 2017 | 21.92 | 22.39 | 21.47 | 21.80 | 50,439 | +0.17(+0.77%) |
Jan 09, 2017 | 21.66 | 22.11 | 21.29 | 21.63 | 78,217 | +0.40(+1.87%) |
Jan 06, 2017 | 21.94 | 21.94 | 20.72 | 21.24 | 54,625 | -0.82(-3.73%) |
Jan 05, 2017 | 20.98 | 22.12 | 20.98 | 22.06 | 32,711 | +1.48(+7.20%) |
Jan 04, 2017 | 20.14 | 20.62 | 19.90 | 20.58 | 36,117 | +0.90(+4.56%) |
Jan 03, 2017 | 19.26 | 20.61 | 19.26 | 19.68 | 56,598 | +0.52(+2.71%) |
Dec 30, 2016 | 19.16 | 19.16 | 19.16 | 0 | -0.32(-1.66%) | |
Dec 29, 2016 | 17.87 | 20.36 | 17.86 | 19.49 | 45,405 | +1.40(+7.73%) |
Dec 28, 2016 | 17.37 | 18.38 | 16.88 | 18.09 | 52,777 | +0.86(+4.96%) |
Dec 27, 2016 | 17.06 | 17.24 | 16.79 | 17.23 | 47,682 | +0.46(+2.73%) |
Dec 23, 2016 | 16.77 | 16.77 | 16.77 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 16.57 | 17.14 | 16.37 | 16.77 | 40,450 | +0.10(+0.58%) |
Dec 21, 2016 | 16.81 | 17.37 | 16.36 | 16.67 | 42,539 | +0.05(+0.31%) |
Dec 20, 2016 | 16.50 | 16.97 | 16.30 | 16.62 | 33,363 | -0.08(-0.50%) |
Dec 19, 2016 | 16.82 | 16.93 | 16.58 | 16.70 | 14,659 | -0.21(-1.26%) |
Dec 16, 2016 | 17.00 | 17.03 | 16.48 | 16.92 | 39,742 | -0.12(-0.72%) |
Dec 15, 2016 | 17.76 | 17.76 | 16.62 | 17.04 | 81,078 | -0.97(-5.38%) |
Dec 14, 2016 | 19.01 | 19.22 | 18.01 | 18.01 | 52,423 | -0.84(-4.44%) |
Dec 13, 2016 | 18.94 | 19.10 | 18.63 | 18.84 | 18,042 | +0.10(+0.53%) |
Dec 12, 2016 | 18.78 | 19.20 | 18.65 | 18.74 | 20,186 | +0.11(+0.59%) |
Dec 09, 2016 | 19.13 | 19.32 | 18.61 | 18.63 | 32,369 | -0.84(-4.31%) |
Dec 08, 2016 | 19.24 | 19.53 | 19.22 | 19.47 | 22,947 | +0.08(+0.43%) |
Dec 07, 2016 | 19.72 | 19.89 | 19.29 | 19.39 | 44,158 | -0.26(-1.32%) |
Dec 06, 2016 | 19.70 | 19.96 | 19.50 | 19.65 | 45,802 | -0.11(-0.56%) |
Dec 05, 2016 | 19.73 | 19.77 | 19.14 | 19.76 | 10,403 | -0.04(-0.20%) |
Dec 02, 2016 | 19.19 | 19.86 | 19.19 | 19.80 | 25,696 | +0.81(+4.25%) |
Dec 01, 2016 | 18.87 | 19.13 | 18.27 | 18.99 | 33,001 | +0.34(+1.84%) |
Nov 30, 2016 | 19.23 | 19.23 | 18.47 | 18.65 | 21,893 | -0.36(-1.87%) |
Nov 29, 2016 | 18.45 | 19.08 | 18.23 | 19.00 | 8,063 | +0.04(+0.20%) |
Nov 28, 2016 | 18.13 | 19.20 | 18.13 | 18.96 | 74,875 | +0.84(+4.63%) |
Nov 25, 2016 | 18.45 | 18.47 | 17.96 | 18.12 | 17,498 | -0.25(-1.34%) |
Nov 23, 2016 | 18.37 | 18.37 | 18.37 | 0 | -0.81(-4.21%) | |
Nov 22, 2016 | 19.19 | 19.32 | 18.80 | 19.18 | 22,897 | +0.31(+1.65%) |
Nov 21, 2016 | 18.65 | 19.31 | 18.62 | 18.87 | 19,185 | +0.44(+2.38%) |
Nov 18, 2016 | 18.40 | 18.55 | 17.92 | 18.43 | 24,947 | -0.30(-1.62%) |
Nov 17, 2016 | 19.67 | 19.67 | 18.58 | 18.73 | 32,490 | -0.81(-4.17%) |
Nov 16, 2016 | 19.86 | 20.11 | 19.32 | 19.55 | 30,583 | -0.23(-1.18%) |
Nov 15, 2016 | 18.75 | 19.78 | 18.75 | 19.78 | 30,744 | +1.11(+5.95%) |
Nov 14, 2016 | 18.74 | 18.87 | 17.56 | 18.67 | 152,703 | -0.23(-1.20%) |
Nov 11, 2016 | 20.07 | 20.16 | 18.52 | 18.89 | 72,706 | -1.29(-6.40%) |
Nov 10, 2016 | 21.89 | 21.89 | 20.13 | 20.18 | 81,465 | -1.72(-7.85%) |
Nov 09, 2016 | 21.96 | 23.19 | 21.76 | 21.90 | 41,648 | +0.25(+1.16%) |
Nov 08, 2016 | 21.70 | 22.14 | 21.63 | 21.65 | 18,010 | -0.16(-0.74%) |
Nov 07, 2016 | 21.88 | 21.88 | 21.42 | 21.81 | 22,826 | -0.74(-3.27%) |
Nov 04, 2016 | 22.91 | 22.91 | 22.34 | 22.55 | 7,134 | -0.37(-1.63%) |
Nov 03, 2016 | 22.90 | 23.00 | 22.41 | 22.92 | 17,973 | -0.00(-0.00%) |
Nov 02, 2016 | 23.60 | 23.91 | 22.93 | 22.93 | 33,358 | -0.17(-0.73%) |
Nov 01, 2016 | 22.67 | 23.33 | 22.67 | 23.09 | 16,323 | +0.65(+2.88%) |
Oct 31, 2016 | 22.16 | 22.50 | 22.15 | 22.45 | 15,188 | +0.32(+1.46%) |
Oct 28, 2016 | 22.15 | 22.30 | 21.80 | 22.12 | 22,735 | -0.06(-0.28%) |
Oct 27, 2016 | 22.65 | 22.65 | 22.12 | 22.19 | 11,572 | -0.20(-0.88%) |
Oct 26, 2016 | 22.93 | 23.08 | 22.30 | 22.38 | 13,008 | -0.55(-2.40%) |
Oct 25, 2016 | 22.65 | 23.17 | 22.58 | 22.93 | 29,136 | +0.28(+1.23%) |
Oct 24, 2016 | 23.11 | 23.14 | 22.40 | 22.65 | 17,556 | -0.39(-1.71%) |
Oct 21, 2016 | 23.17 | 23.17 | 22.08 | 23.05 | 13,998 | -0.13(-0.56%) |
Oct 20, 2016 | 23.34 | 23.36 | 22.94 | 23.18 | 5,783 | -0.21(-0.91%) |
Oct 19, 2016 | 22.95 | 23.58 | 22.95 | 23.39 | 29,930 | +0.58(+2.55%) |
Oct 18, 2016 | 22.31 | 22.85 | 22.12 | 22.81 | 18,412 | +0.75(+3.40%) |
Oct 17, 2016 | 22.05 | 22.25 | 22.04 | 22.06 | 19,910 | +0.11(+0.50%) |
Oct 14, 2016 | 22.13 | 22.51 | 21.95 | 21.95 | 17,202 | -0.23(-1.02%) |
Oct 13, 2016 | 21.89 | 22.92 | 21.89 | 22.18 | 36,820 | +0.23(+1.06%) |
Oct 12, 2016 | 21.55 | 22.02 | 21.55 | 21.94 | 25,507 | +0.42(+1.95%) |
Oct 11, 2016 | 21.85 | 22.00 | 21.50 | 21.52 | 26,536 | -0.48(-2.17%) |
Oct 10, 2016 | 21.79 | 22.28 | 21.79 | 22.00 | 17,878 | +0.34(+1.55%) |
Oct 07, 2016 | 21.59 | 22.36 | 21.38 | 21.66 | 24,612 | +0.41(+1.95%) |
Oct 06, 2016 | 21.72 | 21.89 | 21.24 | 21.25 | 44,020 | -1.02(-4.58%) |
Oct 05, 2016 | 22.47 | 22.58 | 21.68 | 22.27 | 85,729 | +0.03(+0.12%) |
Oct 04, 2016 | 24.11 | 24.11 | 21.96 | 22.25 | 97,776 | -2.09(-8.60%) |
Oct 03, 2016 | 24.62 | 24.63 | 24.04 | 24.34 | 22,941 | -0.42(-1.69%) |
Sep 30, 2016 | 25.10 | 25.32 | 24.73 | 24.76 | 12,220 | -0.15(-0.58%) |
Sep 29, 2016 | 25.01 | 25.54 | 24.47 | 24.90 | 22,452 | -0.30(-1.20%) |
Sep 28, 2016 | 24.27 | 25.28 | 24.24 | 25.21 | 14,220 | +0.62(+2.51%) |
Sep 27, 2016 | 25.20 | 25.20 | 24.52 | 24.59 | 27,472 | -0.83(-3.27%) |
Sep 26, 2016 | 25.79 | 26.13 | 25.23 | 25.42 | 20,943 | -0.48(-1.87%) |
Sep 23, 2016 | 26.28 | 26.28 | 25.65 | 25.90 | 20,064 | -0.76(-2.84%) |
Sep 22, 2016 | 26.86 | 27.53 | 26.47 | 26.66 | 46,365 | -0.23(-0.84%) |
Sep 21, 2016 | 25.23 | 26.89 | 25.23 | 26.89 | 45,986 | +1.70(+6.75%) |
Sep 20, 2016 | 24.00 | 25.28 | 24.00 | 25.18 | 25,202 | +0.10(+0.41%) |
Sep 19, 2016 | 25.26 | 25.61 | 25.06 | 25.08 | 7,411 | -0.05(-0.18%) |
Sep 16, 2016 | 25.21 | 25.72 | 24.90 | 25.13 | 37,412 | -0.41(-1.62%) |
Sep 15, 2016 | 25.63 | 26.08 | 25.12 | 25.54 | 24,628 | +0.04(+0.15%) |
Sep 14, 2016 | 25.58 | 26.08 | 25.41 | 25.50 | 40,078 | +0.20(+0.79%) |
Sep 13, 2016 | 26.41 | 26.41 | 25.08 | 25.30 | 32,761 | -1.05(-3.97%) |
Sep 12, 2016 | 25.13 | 26.36 | 24.42 | 26.35 | 69,719 | +0.78(+3.03%) |
Sep 09, 2016 | 26.70 | 26.70 | 25.52 | 25.57 | 44,618 | -1.39(-5.15%) |
Sep 08, 2016 | 27.20 | 27.36 | 26.81 | 26.96 | 48,281 | -0.30(-1.09%) |
Sep 07, 2016 | 27.97 | 28.00 | 26.84 | 27.26 | 68,517 | -0.50(-1.79%) |
Sep 06, 2016 | 26.81 | 27.85 | 26.81 | 27.76 | 112,810 | +1.44(+5.48%) |
Sep 02, 2016 | 25.17 | 26.32 | 26.32 | 26.32 | 177,828 | +1.74(+7.07%) |
Sep 01, 2016 | 23.81 | 24.77 | 23.49 | 24.58 | 108,368 | +0.63(+2.62%) |
Aug 31, 2016 | 24.07 | 24.36 | 23.49 | 23.95 | 162,008 | -0.41(-1.67%) |
Aug 30, 2016 | 25.49 | 25.59 | 24.14 | 24.36 | 101,116 | -1.37(-5.34%) |
Aug 29, 2016 | 25.93 | 25.96 | 25.61 | 25.73 | 54,930 | -0.38(-1.45%) |
Aug 26, 2016 | 26.14 | 27.54 | 25.68 | 26.11 | 137,431 | +0.43(+1.69%) |
Aug 25, 2016 | 24.88 | 25.82 | 24.35 | 25.68 | 86,041 | +0.67(+2.69%) |
Aug 24, 2016 | 26.58 | 26.65 | 24.73 | 25.01 | 171,622 | -1.95(-7.24%) |
Aug 23, 2016 | 27.67 | 28.00 | 26.94 | 26.96 | 34,937 | -0.48(-1.74%) |
Aug 22, 2016 | 28.09 | 28.09 | 27.22 | 27.43 | 127,015 | -0.98(-3.46%) |
Aug 19, 2016 | 28.92 | 28.92 | 28.21 | 28.42 | 59,195 | -0.78(-2.66%) |
Aug 18, 2016 | 28.66 | 29.27 | 28.66 | 29.19 | 49,072 | +0.59(+2.08%) |
Aug 17, 2016 | 29.17 | 29.17 | 28.00 | 28.60 | 105,359 | -0.70(-2.40%) |
Aug 16, 2016 | 29.20 | 29.42 | 29.05 | 29.30 | 72,733 | +0.34(+1.16%) |
Aug 15, 2016 | 28.87 | 29.26 | 28.84 | 28.97 | 66,703 | +0.25(+0.87%) |
Aug 12, 2016 | 28.93 | 29.47 | 28.62 | 28.72 | 56,638 | +0.18(+0.62%) |
Aug 11, 2016 | 28.82 | 29.34 | 28.53 | 28.54 | 50,161 | -0.16(-0.56%) |
Aug 10, 2016 | 28.79 | 28.83 | 27.97 | 28.70 | 74,418 | +0.89(+3.18%) |
Aug 09, 2016 | 27.70 | 27.99 | 27.69 | 27.82 | 17,018 | +0.30(+1.10%) |
Aug 08, 2016 | 27.37 | 27.91 | 27.36 | 27.51 | 57,324 | +0.01(+0.02%) |
Aug 05, 2016 | 28.28 | 28.28 | 27.19 | 27.51 | 77,865 | -1.37(-4.74%) |
Aug 04, 2016 | 28.66 | 29.05 | 28.62 | 28.88 | 37,460 | +0.28(+0.97%) |
Aug 03, 2016 | 28.58 | 28.66 | 28.24 | 28.60 | 57,225 | -0.17(-0.61%) |
Aug 02, 2016 | 29.30 | 29.66 | 28.75 | 28.77 | 124,572 | -0.30(-1.04%) |
Aug 01, 2016 | 28.77 | 29.08 | 28.58 | 29.08 | 70,781 | +0.38(+1.33%) |
Jul 29, 2016 | 27.83 | 28.82 | 27.81 | 28.69 | 118,550 | +1.13(+4.10%) |
Jul 28, 2016 | 27.76 | 28.02 | 27.04 | 27.56 | 68,300 | +0.32(+1.19%) |
Jul 27, 2016 | 26.18 | 27.33 | 25.90 | 27.24 | 42,095 | +1.35(+5.22%) |
Jul 26, 2016 | 25.24 | 25.95 | 25.24 | 25.89 | 78,619 | +0.67(+2.64%) |
Jul 25, 2016 | 26.19 | 26.21 | 25.11 | 25.22 | 73,952 | -1.20(-4.52%) |
Jul 22, 2016 | 25.96 | 26.47 | 25.87 | 26.42 | 90,059 | +0.07(+0.28%) |
Jul 21, 2016 | 25.42 | 26.54 | 25.40 | 26.35 | 93,325 | +0.80(+3.12%) |
Jul 20, 2016 | 27.11 | 27.11 | 25.41 | 25.55 | 172,335 | -2.02(-7.31%) |
Jul 19, 2016 | 27.82 | 28.16 | 27.56 | 27.56 | 70,582 | -0.65(-2.31%) |
Jul 18, 2016 | 28.22 | 28.52 | 27.79 | 28.22 | 44,727 | -0.08(-0.30%) |
Jul 15, 2016 | 28.43 | 28.98 | 28.24 | 28.30 | 77,093 | -0.58(-1.99%) |
Jul 14, 2016 | 28.40 | 29.40 | 28.11 | 28.88 | 75,451 | -0.06(-0.20%) |
Jul 13, 2016 | 28.19 | 28.99 | 28.12 | 28.93 | 87,485 | +1.05(+3.78%) |
Jul 12, 2016 | 28.95 | 29.23 | 27.83 | 27.88 | 139,713 | -0.89(-3.10%) |
Jul 11, 2016 | 27.56 | 28.87 | 27.49 | 28.77 | 150,109 | +1.14(+4.14%) |
Jul 08, 2016 | 27.64 | 27.69 | 26.79 | 27.63 | 140,032 | +0.09(+0.33%) |
Jul 07, 2016 | 28.86 | 28.86 | 27.34 | 27.54 | 193,624 | -1.31(-4.52%) |
Jul 06, 2016 | 28.07 | 28.92 | 27.95 | 28.84 | 168,231 | +1.31(+4.76%) |
Jul 05, 2016 | 27.07 | 27.70 | 26.75 | 27.53 | 181,671 | +1.04(+3.93%) |
Jul 01, 2016 | 26.13 | 26.49 | 26.49 | 26.49 | 196,091 | +0.99(+3.90%) |
Jun 30, 2016 | 25.52 | 25.73 | 25.20 | 25.50 | 69,526 | +0.30(+1.18%) |
Jun 29, 2016 | 24.91 | 25.77 | 24.80 | 25.20 | 59,054 | +0.65(+2.66%) |
Jun 28, 2016 | 23.80 | 24.77 | 23.80 | 24.55 | 92,548 | +0.28(+1.14%) |
Jun 27, 2016 | 25.07 | 25.21 | 23.67 | 24.27 | 172,602 | +0.02(+0.08%) |
Jun 24, 2016 | 24.95 | 25.02 | 23.84 | 24.25 | 157,171 | +1.43(+6.26%) |
Jun 23, 2016 | 23.20 | 23.36 | 22.81 | 22.82 | 31,232 | -0.23(-0.98%) |
Jun 22, 2016 | 22.97 | 23.09 | 22.65 | 23.05 | 22,435 | +0.31(+1.36%) |
Jun 21, 2016 | 22.99 | 23.02 | 22.62 | 22.74 | 95,575 | -0.54(-2.30%) |
Jun 20, 2016 | 23.12 | 23.30 | 22.62 | 23.27 | 67,150 | +0.53(+2.33%) |
Jun 17, 2016 | 22.92 | 23.28 | 22.65 | 22.74 | 49,355 | +0.00(+0.00%) |
Jun 16, 2016 | 24.36 | 24.36 | 22.54 | 22.74 | 120,753 | -1.02(-4.30%) |
Jun 15, 2016 | 23.03 | 24.01 | 22.96 | 23.76 | 45,585 | +0.75(+3.26%) |
Jun 14, 2016 | 23.91 | 23.95 | 22.98 | 23.02 | 55,032 | -0.69(-2.92%) |
Jun 13, 2016 | 24.04 | 24.39 | 23.45 | 23.71 | 58,658 | +0.04(+0.16%) |
Jun 10, 2016 | 23.96 | 24.43 | 23.38 | 23.67 | 160,757 | +0.03(+0.14%) |
Jun 09, 2016 | 23.34 | 23.65 | 23.11 | 23.64 | 60,381 | +0.51(+2.21%) |
Jun 08, 2016 | 22.94 | 23.57 | 22.81 | 23.12 | 88,366 | +0.81(+3.62%) |
Jun 07, 2016 | 22.45 | 22.47 | 22.13 | 22.32 | 71,909 | -0.05(-0.23%) |
Jun 06, 2016 | 21.83 | 22.56 | 21.82 | 22.37 | 101,665 | +0.75(+3.47%) |
Jun 03, 2016 | 20.80 | 21.67 | 19.90 | 21.62 | 83,016 | +1.97(+10.03%) |
Jun 02, 2016 | 19.95 | 20.22 | 19.51 | 19.65 | 39,865 | -0.23(-1.14%) |
Jun 01, 2016 | 19.93 | 20.22 | 19.60 | 19.87 | 66,921 | -0.02(-0.10%) |
May 31, 2016 | 19.39 | 19.99 | 18.74 | 19.89 | 112,305 | +0.49(+2.53%) |
May 27, 2016 | 20.39 | 19.40 | 19.40 | 19.40 | 164,518 | -1.21(-5.86%) |
May 26, 2016 | 20.95 | 21.16 | 20.41 | 20.61 | 36,263 | +0.09(+0.44%) |
May 25, 2016 | 19.97 | 20.61 | 19.50 | 20.52 | 150,117 | +0.29(+1.44%) |
May 24, 2016 | 21.14 | 21.27 | 20.13 | 20.23 | 127,688 | -1.65(-7.56%) |
May 23, 2016 | 21.48 | 21.96 | 21.44 | 21.88 | 61,710 | +0.03(+0.15%) |
May 20, 2016 | 22.24 | 22.39 | 21.56 | 21.85 | 43,751 | -0.05(-0.21%) |
May 19, 2016 | 21.23 | 21.97 | 20.80 | 21.90 | 111,737 | +0.25(+1.16%) |
May 18, 2016 | 22.96 | 23.08 | 21.65 | 21.65 | 88,507 | -1.48(-6.40%) |
May 17, 2016 | 22.75 | 23.14 | 22.61 | 23.12 | 60,924 | +0.37(+1.62%) |
May 16, 2016 | 22.71 | 23.16 | 22.55 | 22.76 | 54,028 | +0.48(+2.15%) |
May 13, 2016 | 22.34 | 22.67 | 22.16 | 22.28 | 52,579 | -0.10(-0.46%) |
May 12, 2016 | 22.54 | 22.97 | 22.16 | 22.38 | 103,330 | +0.12(+0.52%) |
May 11, 2016 | 21.96 | 22.59 | 21.71 | 22.27 | 59,502 | +0.64(+2.96%) |
May 10, 2016 | 21.00 | 21.65 | 20.73 | 21.63 | 60,938 | +0.45(+2.10%) |
May 09, 2016 | 21.97 | 21.97 | 21.11 | 21.18 | 64,072 | -1.00(-4.49%) |
May 06, 2016 | 21.48 | 22.50 | 21.48 | 22.18 | 65,940 | +0.72(+3.34%) |
May 05, 2016 | 21.40 | 21.93 | 21.34 | 21.46 | 40,772 | +0.57(+2.75%) |
May 04, 2016 | 22.02 | 22.15 | 20.79 | 20.88 | 167,596 | -1.38(-6.21%) |
May 03, 2016 | 23.36 | 23.36 | 22.12 | 22.27 | 134,247 | -1.12(-4.78%) |
May 02, 2016 | 23.63 | 23.99 | 23.16 | 23.38 | 128,573 | -0.20(-0.85%) |
Apr 29, 2016 | 22.43 | 23.58 | 22.43 | 23.58 | 135,544 | +1.63(+7.45%) |
Apr 28, 2016 | 21.25 | 22.03 | 21.25 | 21.95 | 111,066 | +0.87(+4.11%) |
Apr 27, 2016 | 20.92 | 21.30 | 20.92 | 21.08 | 55,543 | +0.39(+1.91%) |
Apr 26, 2016 | 20.13 | 20.69 | 20.02 | 20.69 | 52,317 | +0.62(+3.09%) |
Apr 25, 2016 | 20.29 | 20.45 | 19.93 | 20.07 | 40,911 | -0.21(-1.05%) |
Apr 22, 2016 | 20.96 | 20.97 | 19.77 | 20.28 | 112,072 | -0.69(-3.30%) |
Apr 21, 2016 | 21.34 | 21.50 | 20.84 | 20.97 | 67,664 | +0.30(+1.47%) |
Apr 20, 2016 | 21.52 | 21.79 | 20.46 | 20.67 | 235,860 | -0.70(-3.27%) |
Apr 19, 2016 | 21.02 | 21.41 | 20.92 | 21.37 | 188,957 | +0.89(+4.35%) |
Apr 18, 2016 | 19.43 | 20.55 | 19.38 | 20.48 | 162,299 | +1.56(+8.23%) |
Apr 15, 2016 | 18.15 | 19.00 | 18.14 | 18.92 | 72,976 | +0.81(+4.46%) |
Apr 14, 2016 | 18.07 | 18.12 | 17.52 | 18.11 | 114,480 | -0.14(-0.74%) |
Apr 13, 2016 | 18.85 | 18.99 | 18.06 | 18.25 | 76,492 | -0.61(-3.22%) |
Apr 12, 2016 | 18.14 | 19.00 | 18.12 | 18.85 | 169,324 | +0.92(+5.15%) |
Apr 11, 2016 | 16.71 | 17.96 | 16.71 | 17.93 | 148,681 | +1.56(+9.51%) |
Apr 08, 2016 | 15.79 | 16.38 | 15.73 | 16.37 | 85,877 | +0.70(+4.45%) |
Apr 07, 2016 | 15.37 | 15.73 | 15.37 | 15.68 | 37,060 | +0.50(+3.28%) |
Apr 06, 2016 | 15.07 | 15.31 | 15.02 | 15.18 | 25,559 | +0.05(+0.34%) |
Apr 05, 2016 | 14.77 | 15.13 | 14.70 | 15.13 | 9,838 | +0.52(+3.58%) |
Apr 04, 2016 | 14.82 | 14.82 | 14.59 | 14.60 | 11,373 | -0.22(-1.48%) |