Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.20 | 21.24 | 21.02 | 21.11 | 147,095 | -0.14(-0.65%) |
Apr 27, 2017 | 21.20 | 21.29 | 20.88 | 21.24 | 258,985 | +0.09(+0.43%) |
Apr 26, 2017 | 21.20 | 21.45 | 21.11 | 21.15 | 1,248,566 | -0.09(-0.43%) |
Apr 25, 2017 | 21.15 | 21.43 | 21.11 | 21.24 | 137,360 | +0.27(+1.31%) |
Apr 24, 2017 | 21.02 | 21.20 | 20.88 | 20.97 | 132,799 | +0.23(+1.10%) |
Apr 21, 2017 | 20.74 | 21.11 | 20.70 | 20.74 | 345,021 | +0.00(+0.00%) |
Apr 20, 2017 | 20.70 | 20.92 | 20.51 | 20.74 | 353,559 | +0.14(+0.67%) |
Apr 19, 2017 | 20.37 | 20.88 | 20.37 | 20.60 | 164,286 | +0.32(+1.58%) |
Apr 18, 2017 | 20.28 | 20.47 | 20.05 | 20.28 | 168,137 | -0.09(-0.45%) |
Apr 17, 2017 | 19.92 | 20.37 | 19.73 | 20.37 | 173,284 | +0.55(+2.77%) |
Apr 13, 2017 | 20.15 | 20.24 | 19.83 | 19.83 | 189,387 | -0.37(-1.81%) |
Apr 12, 2017 | 20.19 | 20.24 | 19.92 | 20.19 | 193,575 | -0.09(-0.45%) |
Apr 11, 2017 | 20.05 | 20.35 | 19.92 | 20.28 | 147,649 | +0.18(+0.91%) |
Apr 10, 2017 | 20.33 | 20.51 | 20.01 | 20.10 | 145,251 | -0.27(-1.35%) |
Apr 07, 2017 | 20.37 | 20.60 | 20.28 | 20.37 | 366,061 | +0.00(+0.00%) |
Apr 06, 2017 | 20.01 | 20.42 | 20.01 | 20.37 | 308,089 | +0.37(+1.83%) |
Apr 05, 2017 | 20.10 | 20.47 | 19.83 | 20.01 | 302,186 | +0.05(+0.23%) |
Apr 04, 2017 | 20.01 | 20.06 | 19.83 | 19.96 | 338,585 | -0.05(-0.23%) |
Apr 03, 2017 | 20.10 | 20.47 | 19.92 | 20.01 | 370,611 | -0.05(-0.23%) |
Mar 31, 2017 | 19.60 | 20.19 | 19.55 | 20.05 | 225,374 | +0.46(+2.34%) |
Mar 30, 2017 | 19.23 | 19.60 | 19.00 | 19.60 | 139,090 | +0.37(+1.90%) |
Mar 29, 2017 | 19.23 | 19.37 | 19.05 | 19.23 | 112,450 | -0.05(-0.24%) |
Mar 28, 2017 | 19.18 | 19.32 | 18.68 | 19.28 | 318,305 | +0.00(+0.00%) |
Mar 27, 2017 | 19.41 | 19.50 | 19.18 | 19.28 | 123,349 | -0.37(-1.86%) |
Mar 24, 2017 | 19.96 | 19.96 | 19.37 | 19.64 | 143,525 | -0.27(-1.38%) |
Mar 23, 2017 | 19.83 | 20.19 | 19.69 | 19.92 | 170,972 | +0.09(+0.46%) |
Mar 22, 2017 | 19.92 | 20.01 | 19.69 | 19.83 | 236,864 | -0.18(-0.92%) |
Mar 21, 2017 | 20.10 | 20.17 | 19.85 | 20.01 | 420,375 | +0.00(+0.00%) |
Mar 20, 2017 | 19.96 | 20.24 | 19.83 | 20.01 | 161,319 | +0.05(+0.23%) |
Mar 17, 2017 | 20.42 | 20.47 | 19.87 | 19.96 | 401,599 | -0.50(-2.46%) |
Mar 16, 2017 | 20.60 | 20.78 | 20.28 | 20.47 | 174,439 | -0.09(-0.45%) |
Mar 15, 2017 | 20.24 | 20.65 | 20.01 | 20.56 | 213,088 | +0.37(+1.81%) |
Mar 14, 2017 | 20.37 | 20.51 | 20.15 | 20.19 | 170,660 | -0.37(-1.78%) |
Mar 13, 2017 | 19.83 | 20.56 | 19.83 | 20.56 | 181,171 | +0.69(+3.46%) |
Mar 10, 2017 | 19.69 | 20.08 | 19.60 | 19.87 | 360,206 | +0.32(+1.64%) |
Mar 09, 2017 | 19.64 | 19.78 | 19.50 | 19.55 | 148,132 | -0.14(-0.70%) |
Mar 08, 2017 | 20.01 | 20.01 | 19.64 | 19.69 | 630,435 | -0.27(-1.38%) |
Mar 07, 2017 | 19.96 | 20.24 | 19.85 | 19.96 | 274,133 | +0.00(+0.00%) |
Mar 06, 2017 | 20.15 | 20.28 | 19.92 | 19.96 | 187,778 | -0.37(-1.80%) |
Mar 03, 2017 | 20.37 | 20.56 | 20.24 | 20.33 | 127,180 | -0.05(-0.22%) |
Mar 02, 2017 | 20.70 | 20.79 | 20.37 | 20.37 | 275,882 | -0.32(-1.55%) |
Mar 01, 2017 | 20.51 | 20.88 | 20.51 | 20.70 | 307,927 | +0.50(+2.49%) |
Feb 28, 2017 | 20.74 | 20.92 | 20.19 | 20.19 | 292,757 | -0.60(-2.86%) |
Feb 27, 2017 | 20.51 | 21.02 | 20.51 | 20.79 | 292,882 | +0.28(+1.38%) |
Feb 24, 2017 | 20.55 | 20.87 | 20.37 | 20.50 | 199,712 | -0.27(-1.32%) |
Feb 23, 2017 | 20.96 | 21.05 | 20.69 | 20.78 | 277,961 | -0.18(-0.87%) |
Feb 22, 2017 | 20.78 | 21.01 | 20.50 | 20.96 | 245,935 | +0.27(+1.32%) |
Feb 21, 2017 | 20.41 | 20.82 | 20.41 | 20.69 | 326,561 | +0.23(+1.12%) |
Feb 17, 2017 | 20.46 | 20.46 | 20.46 | 0 | -0.14(-0.67%) | |
Feb 16, 2017 | 20.82 | 20.87 | 20.27 | 20.59 | 1,007,023 | -0.87(-4.04%) |
Feb 15, 2017 | 21.37 | 21.78 | 21.28 | 21.46 | 187,582 | +0.05(+0.21%) |
Feb 14, 2017 | 21.64 | 21.64 | 21.26 | 21.42 | 201,752 | -0.32(-1.47%) |
Feb 13, 2017 | 22.33 | 22.60 | 21.69 | 21.74 | 233,312 | -0.50(-2.26%) |
Feb 10, 2017 | 22.69 | 22.69 | 22.10 | 22.24 | 235,190 | -0.05(-0.21%) |
Feb 09, 2017 | 22.47 | 23.01 | 22.19 | 22.28 | 375,648 | +0.32(+1.46%) |
Feb 08, 2017 | 21.96 | 22.01 | 21.55 | 21.96 | 300,328 | -0.14(-0.62%) |
Feb 07, 2017 | 22.10 | 22.15 | 21.96 | 22.10 | 124,659 | +0.05(+0.21%) |
Feb 06, 2017 | 21.96 | 22.24 | 21.96 | 22.06 | 126,523 | +0.00(+0.00%) |
Feb 03, 2017 | 22.28 | 22.33 | 22.03 | 22.06 | 232,595 | -0.05(-0.21%) |
Feb 02, 2017 | 22.42 | 22.47 | 22.06 | 22.10 | 176,342 | -0.46(-2.02%) |
Feb 01, 2017 | 22.19 | 22.69 | 22.19 | 22.56 | 309,954 | +0.55(+2.49%) |
Jan 31, 2017 | 22.06 | 22.19 | 21.74 | 22.01 | 182,626 | -0.09(-0.41%) |
Jan 30, 2017 | 22.56 | 22.65 | 21.96 | 22.10 | 171,415 | -0.59(-2.62%) |
Jan 27, 2017 | 22.88 | 22.92 | 22.56 | 22.69 | 199,672 | -0.14(-0.60%) |
Jan 26, 2017 | 23.29 | 23.29 | 22.72 | 22.83 | 191,548 | -0.37(-1.57%) |
Jan 25, 2017 | 22.24 | 23.65 | 22.24 | 23.20 | 582,500 | +1.05(+4.74%) |
Jan 24, 2017 | 22.15 | 22.28 | 22.01 | 22.15 | 319,707 | +0.14(+0.62%) |
Jan 23, 2017 | 21.69 | 22.33 | 21.64 | 22.01 | 286,555 | +0.23(+1.05%) |
Jan 20, 2017 | 21.51 | 21.92 | 21.42 | 21.78 | 419,054 | +0.32(+1.49%) |
Jan 19, 2017 | 21.46 | 21.60 | 21.01 | 21.46 | 259,857 | -0.05(-0.21%) |
Jan 18, 2017 | 20.96 | 21.78 | 20.87 | 21.51 | 261,844 | +0.59(+2.84%) |
Jan 17, 2017 | 21.64 | 21.64 | 20.87 | 20.91 | 461,705 | -0.82(-3.78%) |
Jan 13, 2017 | 21.74 | 21.74 | 21.74 | 0 | +0.46(+2.15%) | |
Jan 12, 2017 | 20.91 | 21.60 | 20.27 | 21.28 | 1,268,920 | +0.59(+2.87%) |
Jan 11, 2017 | 19.32 | 20.78 | 19.27 | 20.69 | 865,083 | +1.37(+7.09%) |
Jan 10, 2017 | 18.72 | 19.41 | 18.63 | 19.32 | 514,288 | +0.55(+2.92%) |
Jan 09, 2017 | 18.54 | 18.95 | 18.27 | 18.77 | 303,050 | +0.23(+1.23%) |
Jan 06, 2017 | 19.00 | 19.00 | 18.49 | 18.54 | 190,517 | -0.32(-1.70%) |
Jan 05, 2017 | 19.00 | 19.22 | 18.77 | 18.86 | 159,059 | -0.32(-1.67%) |
Jan 04, 2017 | 19.22 | 19.32 | 19.09 | 19.18 | 245,510 | +0.05(+0.24%) |
Jan 03, 2017 | 19.09 | 19.22 | 18.63 | 19.13 | 460,941 | +0.32(+1.70%) |
Dec 30, 2016 | 18.81 | 18.81 | 18.81 | 0 | +0.05(+0.24%) | |
Dec 29, 2016 | 18.77 | 19.09 | 18.63 | 18.77 | 105,892 | +0.05(+0.24%) |
Dec 28, 2016 | 18.90 | 18.95 | 18.63 | 18.72 | 117,284 | -0.23(-1.20%) |
Dec 27, 2016 | 18.59 | 19.18 | 18.59 | 18.95 | 166,317 | +0.37(+1.97%) |
Dec 23, 2016 | 18.59 | 18.59 | 18.59 | 0 | +0.14(+0.74%) | |
Dec 22, 2016 | 19.13 | 19.13 | 18.45 | 18.45 | 206,145 | -0.64(-3.35%) |
Dec 21, 2016 | 18.90 | 19.36 | 18.81 | 19.09 | 201,133 | +0.09(+0.48%) |
Dec 20, 2016 | 18.81 | 19.00 | 18.63 | 19.00 | 197,891 | +0.32(+1.71%) |
Dec 19, 2016 | 18.63 | 19.04 | 18.63 | 18.68 | 202,644 | +0.09(+0.49%) |
Dec 16, 2016 | 19.13 | 19.27 | 18.40 | 18.59 | 962,043 | -0.55(-2.86%) |
Dec 15, 2016 | 19.13 | 19.36 | 18.95 | 19.13 | 354,928 | +0.00(+0.00%) |
Dec 14, 2016 | 19.27 | 19.50 | 19.00 | 19.13 | 317,278 | -0.27(-1.41%) |
Dec 13, 2016 | 19.27 | 19.59 | 19.09 | 19.41 | 498,352 | +0.23(+1.19%) |
Dec 12, 2016 | 19.36 | 19.54 | 19.13 | 19.18 | 310,343 | -0.32(-1.64%) |
Dec 09, 2016 | 19.59 | 19.64 | 19.04 | 19.50 | 253,425 | +0.05(+0.23%) |
Dec 08, 2016 | 19.45 | 19.59 | 19.41 | 19.45 | 383,332 | -0.05(-0.23%) |
Dec 07, 2016 | 19.41 | 19.86 | 19.18 | 19.50 | 778,933 | +0.18(+0.95%) |
Dec 06, 2016 | 19.27 | 19.38 | 19.04 | 19.32 | 506,799 | +0.14(+0.71%) |
Dec 05, 2016 | 19.36 | 19.38 | 19.09 | 19.18 | 387,102 | +0.00(+0.00%) |
Dec 02, 2016 | 19.09 | 19.41 | 19.00 | 19.18 | 650,931 | +0.00(+0.00%) |
Dec 01, 2016 | 18.63 | 19.22 | 18.59 | 19.18 | 335,290 | +0.64(+3.45%) |
Nov 30, 2016 | 18.77 | 18.77 | 18.22 | 18.54 | 465,671 | -0.23(-1.22%) |
Nov 29, 2016 | 18.95 | 19.04 | 18.68 | 18.77 | 231,445 | -0.13(-0.68%) |
Nov 28, 2016 | 19.49 | 19.58 | 18.85 | 18.90 | 145,731 | -0.55(-2.81%) |
Nov 25, 2016 | 19.44 | 19.44 | 19.17 | 19.44 | 179,989 | +0.09(+0.47%) |
Nov 23, 2016 | 19.35 | 19.35 | 19.35 | 0 | +0.09(+0.47%) | |
Nov 22, 2016 | 19.35 | 19.35 | 19.12 | 19.26 | 222,087 | +0.00(+0.00%) |
Nov 21, 2016 | 19.31 | 19.35 | 18.99 | 19.26 | 234,868 | +0.09(+0.48%) |
Nov 18, 2016 | 19.17 | 19.26 | 19.00 | 19.17 | 330,514 | +0.05(+0.24%) |
Nov 17, 2016 | 18.99 | 19.40 | 18.80 | 19.12 | 300,382 | +0.32(+1.70%) |
Nov 16, 2016 | 18.71 | 19.03 | 18.44 | 18.80 | 734,904 | +0.14(+0.73%) |
Nov 15, 2016 | 18.76 | 19.08 | 18.53 | 18.67 | 474,326 | -0.18(-0.97%) |
Nov 14, 2016 | 19.49 | 19.76 | 18.21 | 18.85 | 373,466 | -1.37(-6.76%) |
Nov 11, 2016 | 19.76 | 20.49 | 19.44 | 20.22 | 385,603 | +0.50(+2.54%) |
Nov 10, 2016 | 19.44 | 20.22 | 19.21 | 19.72 | 400,373 | +0.68(+3.59%) |
Nov 09, 2016 | 18.17 | 19.44 | 18.12 | 19.03 | 652,825 | +0.82(+4.50%) |
Nov 08, 2016 | 17.85 | 18.30 | 17.67 | 18.21 | 194,438 | +0.23(+1.27%) |
Nov 07, 2016 | 17.99 | 18.12 | 17.76 | 17.99 | 201,160 | +0.46(+2.60%) |
Nov 04, 2016 | 17.07 | 18.26 | 17.07 | 17.53 | 420,042 | +0.50(+2.94%) |
Nov 03, 2016 | 17.21 | 17.26 | 16.94 | 17.03 | 143,483 | -0.09(-0.53%) |
Nov 02, 2016 | 17.21 | 17.44 | 16.98 | 17.12 | 202,110 | -0.05(-0.27%) |
Nov 01, 2016 | 17.44 | 17.46 | 17.17 | 17.17 | 202,014 | -0.23(-1.31%) |
Oct 31, 2016 | 17.76 | 17.85 | 17.26 | 17.39 | 279,896 | -0.41(-2.30%) |
Oct 28, 2016 | 17.99 | 18.26 | 17.48 | 17.80 | 319,851 | -0.14(-0.76%) |
Oct 27, 2016 | 17.94 | 18.08 | 17.76 | 17.94 | 256,529 | +0.00(+0.00%) |
Oct 26, 2016 | 18.35 | 18.49 | 17.89 | 17.94 | 153,640 | -0.55(-2.96%) |
Oct 25, 2016 | 18.76 | 18.76 | 18.30 | 18.49 | 318,448 | -0.23(-1.22%) |
Oct 24, 2016 | 18.80 | 19.08 | 18.71 | 18.71 | 147,927 | +0.05(+0.24%) |
Oct 21, 2016 | 18.71 | 18.83 | 18.39 | 18.67 | 379,277 | -0.27(-1.44%) |
Oct 20, 2016 | 19.26 | 19.31 | 18.67 | 18.94 | 291,522 | -0.32(-1.66%) |
Oct 19, 2016 | 19.81 | 19.85 | 19.21 | 19.26 | 210,696 | -0.59(-2.98%) |
Oct 18, 2016 | 20.40 | 20.58 | 19.81 | 19.85 | 280,695 | -0.32(-1.58%) |
Oct 17, 2016 | 20.35 | 20.58 | 20.08 | 20.17 | 293,313 | -0.09(-0.45%) |
Oct 14, 2016 | 20.67 | 20.99 | 20.22 | 20.26 | 390,408 | -0.23(-1.11%) |
Oct 13, 2016 | 20.49 | 20.53 | 20.35 | 20.49 | 244,393 | -0.05(-0.22%) |
Oct 12, 2016 | 21.04 | 21.04 | 20.44 | 20.53 | 367,445 | -0.41(-1.96%) |
Oct 11, 2016 | 20.26 | 20.94 | 20.26 | 20.94 | 672,897 | +0.41(+2.00%) |
Oct 10, 2016 | 20.03 | 20.58 | 20.03 | 20.53 | 318,512 | +0.36(+1.76%) |
Oct 07, 2016 | 19.86 | 20.46 | 19.46 | 20.18 | 1,058,896 | +0.53(+2.69%) |
Oct 06, 2016 | 21.45 | 21.96 | 18.35 | 19.65 | 2,558,712 | -1.82(-8.48%) |
Oct 05, 2016 | 21.25 | 21.61 | 21.14 | 21.47 | 234,222 | +0.25(+1.20%) |
Oct 04, 2016 | 21.38 | 21.54 | 21.10 | 21.22 | 176,419 | -0.15(-0.72%) |
Oct 03, 2016 | 21.86 | 21.93 | 21.25 | 21.37 | 213,087 | -0.54(-2.45%) |
Sep 30, 2016 | 21.86 | 22.23 | 21.65 | 21.91 | 392,435 | +0.08(+0.38%) |
Sep 29, 2016 | 22.57 | 22.57 | 21.69 | 21.83 | 378,601 | -0.71(-3.15%) |
Sep 28, 2016 | 22.21 | 22.55 | 22.21 | 22.54 | 162,917 | +0.31(+1.39%) |
Sep 27, 2016 | 22.06 | 22.31 | 22.02 | 22.23 | 120,907 | +0.05(+0.21%) |
Sep 26, 2016 | 22.13 | 22.39 | 21.96 | 22.18 | 181,486 | -0.14(-0.61%) |
Sep 23, 2016 | 22.20 | 22.40 | 22.12 | 22.32 | 256,890 | +0.02(+0.08%) |
Sep 22, 2016 | 21.72 | 22.33 | 21.72 | 22.30 | 211,157 | +0.70(+3.25%) |
Sep 21, 2016 | 21.36 | 21.64 | 21.25 | 21.60 | 229,693 | +0.35(+1.63%) |
Sep 20, 2016 | 21.41 | 21.45 | 21.04 | 21.25 | 264,165 | +0.02(+0.09%) |
Sep 19, 2016 | 21.34 | 21.77 | 21.03 | 21.24 | 283,419 | +0.04(+0.17%) |
Sep 16, 2016 | 20.94 | 21.45 | 20.70 | 21.20 | 490,481 | +0.20(+0.95%) |
Sep 15, 2016 | 21.04 | 21.10 | 20.78 | 21.00 | 211,833 | -0.06(-0.30%) |
Sep 14, 2016 | 21.16 | 21.25 | 20.88 | 21.06 | 251,460 | +0.01(+0.04%) |
Sep 13, 2016 | 21.23 | 21.26 | 20.85 | 21.05 | 352,165 | -0.44(-2.03%) |
Sep 12, 2016 | 21.07 | 21.50 | 21.00 | 21.49 | 226,785 | +0.41(+1.94%) |
Sep 09, 2016 | 21.38 | 21.59 | 21.08 | 21.08 | 581,830 | -0.52(-2.40%) |
Sep 08, 2016 | 21.67 | 21.68 | 21.36 | 21.60 | 133,771 | -0.09(-0.42%) |
Sep 07, 2016 | 21.45 | 21.82 | 21.45 | 21.69 | 355,881 | +0.18(+0.85%) |
Sep 06, 2016 | 21.09 | 21.54 | 20.62 | 21.51 | 619,971 | +0.47(+2.25%) |
Sep 02, 2016 | 21.25 | 21.04 | 21.04 | 21.04 | 352,390 | -0.13(-0.60%) |
Sep 01, 2016 | 21.27 | 21.39 | 20.65 | 21.16 | 554,949 | +0.10(+0.48%) |
Aug 31, 2016 | 21.32 | 21.35 | 20.89 | 21.06 | 419,950 | -0.35(-1.62%) |
Aug 30, 2016 | 21.90 | 21.90 | 21.33 | 21.41 | 328,672 | -0.36(-1.63%) |
Aug 29, 2016 | 21.91 | 22.03 | 21.59 | 21.76 | 179,305 | +0.08(+0.38%) |
Aug 26, 2016 | 21.86 | 21.96 | 21.52 | 21.68 | 215,947 | -0.02(-0.08%) |
Aug 25, 2016 | 21.76 | 21.76 | 21.28 | 21.70 | 531,595 | -0.05(-0.21%) |
Aug 24, 2016 | 22.64 | 22.64 | 21.74 | 21.75 | 199,414 | -0.87(-3.86%) |
Aug 23, 2016 | 22.42 | 22.95 | 22.25 | 22.62 | 457,833 | +0.27(+1.22%) |
Aug 22, 2016 | 22.35 | 22.46 | 22.02 | 22.35 | 268,531 | -0.10(-0.45%) |
Aug 19, 2016 | 22.60 | 22.60 | 22.26 | 22.45 | 133,435 | -0.17(-0.76%) |
Aug 18, 2016 | 22.52 | 22.80 | 22.49 | 22.62 | 257,276 | +0.06(+0.28%) |
Aug 17, 2016 | 22.72 | 22.96 | 22.55 | 22.55 | 355,400 | -0.22(-0.96%) |
Aug 16, 2016 | 23.27 | 23.27 | 22.75 | 22.77 | 205,758 | -0.54(-2.30%) |
Aug 15, 2016 | 23.14 | 23.59 | 23.00 | 23.31 | 184,647 | +0.32(+1.38%) |
Aug 12, 2016 | 23.24 | 23.47 | 22.80 | 22.99 | 362,309 | -0.25(-1.06%) |
Aug 11, 2016 | 22.91 | 24.05 | 22.69 | 23.24 | 463,211 | -1.04(-4.30%) |
Aug 10, 2016 | 24.30 | 24.49 | 24.16 | 24.28 | 228,145 | +0.02(+0.08%) |
Aug 09, 2016 | 24.53 | 24.66 | 24.23 | 24.26 | 396,342 | -0.20(-0.82%) |
Aug 08, 2016 | 24.72 | 24.82 | 24.33 | 24.46 | 293,279 | -0.19(-0.77%) |
Aug 05, 2016 | 24.41 | 24.68 | 23.95 | 24.65 | 1,069,537 | +0.45(+1.88%) |
Aug 04, 2016 | 24.49 | 24.76 | 24.12 | 24.20 | 205,369 | -0.21(-0.86%) |
Aug 03, 2016 | 23.90 | 24.42 | 23.84 | 24.41 | 271,048 | +0.44(+1.82%) |
Aug 02, 2016 | 24.34 | 24.40 | 23.93 | 23.97 | 191,247 | -0.32(-1.31%) |
Aug 01, 2016 | 24.32 | 24.71 | 23.97 | 24.29 | 238,126 | +0.03(+0.11%) |
Jul 29, 2016 | 24.53 | 25.01 | 24.11 | 24.26 | 392,766 | -0.35(-1.40%) |
Jul 28, 2016 | 24.86 | 25.00 | 24.57 | 24.61 | 319,831 | -0.24(-0.95%) |
Jul 27, 2016 | 25.04 | 25.09 | 24.64 | 24.84 | 126,319 | -0.05(-0.18%) |
Jul 26, 2016 | 24.64 | 25.18 | 24.64 | 24.89 | 250,792 | +0.13(+0.51%) |
Jul 25, 2016 | 24.79 | 25.04 | 24.57 | 24.76 | 231,432 | +0.06(+0.26%) |
Jul 22, 2016 | 24.63 | 24.80 | 24.35 | 24.70 | 372,475 | +0.09(+0.37%) |
Jul 21, 2016 | 24.81 | 25.12 | 24.53 | 24.61 | 308,876 | -0.33(-1.31%) |
Jul 20, 2016 | 24.93 | 25.25 | 24.72 | 24.93 | 171,098 | +0.11(+0.44%) |
Jul 19, 2016 | 25.30 | 25.42 | 24.74 | 24.83 | 196,698 | -0.50(-1.97%) |
Jul 18, 2016 | 25.51 | 25.80 | 25.24 | 25.32 | 142,525 | -0.26(-1.03%) |
Jul 15, 2016 | 25.56 | 25.64 | 25.27 | 25.59 | 409,625 | +0.25(+1.00%) |
Jul 14, 2016 | 25.40 | 25.48 | 25.08 | 25.33 | 239,903 | +0.20(+0.80%) |
Jul 13, 2016 | 25.80 | 25.86 | 25.12 | 25.13 | 242,191 | -0.44(-1.71%) |
Jul 12, 2016 | 25.69 | 25.88 | 25.54 | 25.57 | 210,144 | +0.00(+0.00%) |
Jul 11, 2016 | 25.40 | 25.65 | 25.34 | 25.57 | 305,238 | +0.26(+1.04%) |
Jul 08, 2016 | 24.93 | 25.35 | 24.64 | 25.31 | 328,115 | +0.66(+2.69%) |
Jul 07, 2016 | 24.47 | 24.81 | 24.37 | 24.64 | 172,813 | +0.25(+1.04%) |
Jul 06, 2016 | 24.21 | 24.43 | 23.88 | 24.39 | 353,092 | +0.12(+0.49%) |
Jul 05, 2016 | 24.44 | 24.70 | 24.07 | 24.27 | 234,507 | -0.46(-1.87%) |
Jul 01, 2016 | 24.74 | 24.73 | 24.73 | 24.73 | 228,104 | -0.13(-0.51%) |
Jun 30, 2016 | 24.14 | 24.87 | 23.80 | 24.86 | 400,840 | +0.96(+4.03%) |
Jun 29, 2016 | 23.17 | 24.32 | 23.10 | 23.90 | 455,796 | +0.85(+3.71%) |
Jun 28, 2016 | 22.94 | 23.31 | 22.73 | 23.05 | 515,586 | +0.46(+2.05%) |
Jun 27, 2016 | 23.23 | 23.31 | 22.57 | 22.58 | 542,487 | -0.95(-4.05%) |
Jun 24, 2016 | 23.69 | 23.98 | 23.20 | 23.54 | 679,333 | -1.34(-5.40%) |
Jun 23, 2016 | 25.02 | 25.18 | 24.73 | 24.88 | 325,495 | +0.25(+1.03%) |
Jun 22, 2016 | 24.73 | 25.19 | 24.53 | 24.63 | 351,719 | -0.07(-0.29%) |
Jun 21, 2016 | 24.73 | 24.88 | 24.23 | 24.70 | 260,297 | -0.13(-0.51%) |
Jun 20, 2016 | 24.36 | 25.13 | 24.12 | 24.83 | 447,302 | +0.97(+4.07%) |
Jun 17, 2016 | 23.87 | 24.15 | 23.62 | 23.85 | 817,561 | -0.03(-0.11%) |
Jun 16, 2016 | 23.91 | 23.92 | 23.38 | 23.88 | 426,127 | +0.08(+0.34%) |
Jun 15, 2016 | 24.24 | 24.28 | 23.76 | 23.80 | 443,687 | -0.33(-1.36%) |
Jun 14, 2016 | 23.95 | 24.62 | 23.63 | 24.13 | 492,524 | +0.71(+3.03%) |
Jun 13, 2016 | 23.64 | 23.94 | 23.34 | 23.42 | 571,543 | -0.46(-1.94%) |
Jun 10, 2016 | 24.32 | 24.80 | 23.85 | 23.88 | 751,934 | -0.69(-2.80%) |
Jun 09, 2016 | 24.16 | 24.63 | 24.07 | 24.57 | 431,344 | +0.32(+1.31%) |
Jun 08, 2016 | 23.54 | 24.57 | 23.33 | 24.25 | 781,278 | +0.82(+3.48%) |
Jun 07, 2016 | 21.31 | 23.49 | 20.93 | 23.44 | 951,989 | +1.30(+5.85%) |
Jun 06, 2016 | 22.04 | 22.18 | 21.80 | 22.14 | 565,061 | +0.19(+0.87%) |
Jun 03, 2016 | 22.25 | 22.25 | 21.80 | 21.95 | 535,938 | -0.34(-1.54%) |
Jun 02, 2016 | 22.34 | 22.45 | 22.13 | 22.29 | 459,481 | -0.11(-0.49%) |
Jun 01, 2016 | 21.99 | 22.57 | 21.70 | 22.40 | 486,721 | +0.37(+1.69%) |
May 31, 2016 | 22.33 | 22.44 | 21.95 | 22.03 | 819,770 | -0.27(-1.22%) |
May 27, 2016 | 21.28 | 22.30 | 22.30 | 22.30 | 743,174 | +1.09(+5.13%) |
May 26, 2016 | 21.28 | 21.31 | 20.65 | 21.22 | 502,146 | +0.07(+0.34%) |
May 25, 2016 | 21.30 | 21.30 | 20.77 | 21.14 | 568,304 | -0.06(-0.30%) |
May 24, 2016 | 20.90 | 21.33 | 20.80 | 21.21 | 341,744 | +0.50(+2.41%) |
May 23, 2016 | 20.64 | 20.93 | 20.54 | 20.71 | 131,965 | +0.03(+0.13%) |
May 20, 2016 | 20.31 | 20.76 | 20.03 | 20.68 | 237,439 | +0.40(+1.97%) |
May 19, 2016 | 20.82 | 21.00 | 19.96 | 20.28 | 245,970 | -0.70(-3.33%) |
May 18, 2016 | 21.01 | 21.25 | 20.44 | 20.98 | 490,325 | -0.08(-0.39%) |
May 17, 2016 | 21.06 | 21.27 | 20.69 | 21.06 | 414,303 | -0.14(-0.64%) |
May 16, 2016 | 21.43 | 21.70 | 20.87 | 21.20 | 283,803 | -0.11(-0.51%) |
May 13, 2016 | 21.30 | 22.09 | 21.21 | 21.31 | 584,804 | -0.13(-0.59%) |
May 12, 2016 | 21.64 | 21.83 | 21.14 | 21.43 | 337,330 | -0.18(-0.84%) |
May 11, 2016 | 21.58 | 21.77 | 21.39 | 21.61 | 348,354 | +0.00(+0.00%) |
May 10, 2016 | 21.04 | 21.67 | 20.85 | 21.61 | 211,863 | +0.77(+3.70%) |
May 09, 2016 | 20.90 | 21.14 | 20.76 | 20.84 | 224,008 | -0.08(-0.39%) |
May 06, 2016 | 21.12 | 21.37 | 20.83 | 20.93 | 214,972 | -0.27(-1.28%) |
May 05, 2016 | 21.09 | 21.41 | 20.90 | 21.20 | 235,142 | +0.24(+1.12%) |
May 04, 2016 | 21.15 | 21.32 | 20.70 | 20.96 | 311,537 | -0.28(-1.32%) |
May 03, 2016 | 21.59 | 21.70 | 21.18 | 21.24 | 323,116 | -0.53(-2.46%) |