Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.35 | 35.36 | 34.73 | 34.91 | 343,312 | -0.45(-1.26%) |
Feb 27, 2017 | 34.73 | 35.40 | 34.44 | 35.35 | 474,083 | +0.94(+2.75%) |
Feb 24, 2017 | 34.67 | 34.83 | 34.19 | 34.41 | 423,352 | -0.46(-1.33%) |
Feb 23, 2017 | 33.82 | 35.04 | 33.82 | 34.87 | 474,480 | +1.17(+3.46%) |
Feb 22, 2017 | 33.69 | 34.10 | 33.39 | 33.70 | 182,216 | -0.07(-0.20%) |
Feb 21, 2017 | 34.78 | 35.97 | 33.58 | 33.77 | 473,831 | -0.59(-1.72%) |
Feb 17, 2017 | 34.37 | 34.37 | 34.37 | 0 | +0.36(+1.06%) | |
Feb 16, 2017 | 34.04 | 34.15 | 32.84 | 34.00 | 412,279 | -0.19(-0.55%) |
Feb 15, 2017 | 33.48 | 34.27 | 33.37 | 34.19 | 328,807 | +0.82(+2.47%) |
Feb 14, 2017 | 32.74 | 33.47 | 32.69 | 33.37 | 433,001 | +0.63(+1.91%) |
Feb 13, 2017 | 32.53 | 33.21 | 32.51 | 32.74 | 538,694 | +0.58(+1.79%) |
Feb 10, 2017 | 32.16 | 32.48 | 31.74 | 32.17 | 417,739 | +0.25(+0.78%) |
Feb 09, 2017 | 32.32 | 33.49 | 31.74 | 31.92 | 789,909 | -0.09(-0.27%) |
Feb 08, 2017 | 29.72 | 32.19 | 29.12 | 32.00 | 1,127,095 | +4.44(+16.11%) |
Feb 07, 2017 | 27.82 | 28.00 | 27.32 | 27.56 | 413,626 | -0.24(-0.86%) |
Feb 06, 2017 | 28.15 | 28.22 | 27.63 | 27.80 | 223,788 | -0.49(-1.73%) |
Feb 03, 2017 | 27.93 | 28.31 | 27.64 | 28.29 | 314,202 | +0.65(+2.36%) |
Feb 02, 2017 | 27.86 | 28.08 | 27.35 | 27.64 | 279,584 | -0.22(-0.80%) |
Feb 01, 2017 | 27.12 | 28.15 | 27.12 | 27.87 | 521,991 | +0.89(+3.31%) |
Jan 31, 2017 | 25.98 | 27.01 | 25.91 | 26.97 | 279,998 | +0.92(+3.53%) |
Jan 30, 2017 | 26.26 | 26.26 | 25.83 | 26.05 | 347,055 | -0.21(-0.82%) |
Jan 27, 2017 | 26.35 | 26.59 | 26.18 | 26.27 | 103,966 | -0.12(-0.46%) |
Jan 26, 2017 | 26.64 | 26.83 | 26.34 | 26.39 | 118,172 | -0.11(-0.42%) |
Jan 25, 2017 | 26.58 | 26.71 | 26.29 | 26.50 | 215,024 | +0.15(+0.55%) |
Jan 24, 2017 | 26.11 | 26.64 | 25.85 | 26.35 | 330,919 | +0.34(+1.32%) |
Jan 23, 2017 | 26.02 | 26.16 | 25.86 | 26.01 | 405,235 | -0.09(-0.33%) |
Jan 20, 2017 | 26.18 | 26.32 | 26.01 | 26.10 | 189,822 | -0.11(-0.43%) |
Jan 19, 2017 | 26.53 | 26.53 | 26.12 | 26.21 | 119,546 | -0.13(-0.49%) |
Jan 18, 2017 | 26.68 | 26.92 | 26.10 | 26.34 | 178,277 | -0.11(-0.42%) |
Jan 17, 2017 | 26.44 | 26.66 | 26.30 | 26.45 | 219,554 | -0.25(-0.93%) |
Jan 13, 2017 | 26.70 | 26.70 | 26.70 | 0 | +0.31(+1.17%) | |
Jan 12, 2017 | 26.38 | 26.47 | 25.70 | 26.39 | 172,490 | -0.23(-0.87%) |
Jan 11, 2017 | 26.07 | 26.69 | 25.90 | 26.62 | 184,426 | +0.55(+2.11%) |
Jan 10, 2017 | 26.06 | 26.25 | 25.77 | 26.07 | 239,193 | -0.07(-0.26%) |
Jan 09, 2017 | 26.33 | 26.51 | 25.98 | 26.14 | 240,084 | -0.41(-1.55%) |
Jan 06, 2017 | 27.15 | 27.17 | 26.53 | 26.55 | 85,914 | -0.40(-1.50%) |
Jan 05, 2017 | 27.34 | 27.38 | 26.89 | 26.95 | 136,929 | -0.39(-1.41%) |
Jan 04, 2017 | 27.19 | 27.48 | 27.04 | 27.34 | 211,277 | +0.26(+0.95%) |
Jan 03, 2017 | 26.93 | 27.27 | 26.54 | 27.08 | 154,343 | +0.29(+1.09%) |
Dec 30, 2016 | 26.79 | 26.79 | 26.79 | 0 | -0.03(-0.10%) | |
Dec 29, 2016 | 27.04 | 27.30 | 26.71 | 26.82 | 92,383 | -0.12(-0.45%) |
Dec 28, 2016 | 27.68 | 27.68 | 26.89 | 26.94 | 102,470 | -0.64(-2.30%) |
Dec 27, 2016 | 27.70 | 27.79 | 27.48 | 27.57 | 118,081 | -0.21(-0.74%) |
Dec 23, 2016 | 27.78 | 27.78 | 27.78 | 0 | +0.07(+0.25%) | |
Dec 22, 2016 | 27.59 | 27.75 | 27.44 | 27.71 | 116,169 | +0.13(+0.47%) |
Dec 21, 2016 | 27.08 | 27.68 | 26.96 | 27.58 | 182,474 | +0.33(+1.23%) |
Dec 20, 2016 | 27.02 | 27.26 | 26.89 | 27.25 | 140,855 | +0.27(+0.99%) |
Dec 19, 2016 | 27.22 | 27.40 | 26.81 | 26.98 | 155,925 | -0.24(-0.88%) |
Dec 16, 2016 | 27.72 | 27.80 | 27.04 | 27.22 | 406,421 | -0.33(-1.22%) |
Dec 15, 2016 | 27.19 | 27.60 | 27.02 | 27.56 | 257,644 | +0.39(+1.42%) |
Dec 14, 2016 | 27.40 | 27.48 | 26.95 | 27.17 | 167,075 | -0.48(-1.74%) |
Dec 13, 2016 | 27.62 | 27.82 | 27.12 | 27.65 | 174,851 | +0.22(+0.81%) |
Dec 12, 2016 | 27.85 | 27.85 | 27.20 | 27.43 | 155,995 | -0.38(-1.36%) |
Dec 09, 2016 | 27.28 | 27.82 | 27.28 | 27.80 | 147,732 | +0.35(+1.28%) |
Dec 08, 2016 | 26.90 | 27.46 | 26.30 | 27.45 | 215,051 | +0.75(+2.80%) |
Dec 07, 2016 | 25.82 | 27.05 | 25.82 | 26.71 | 235,511 | +0.91(+3.53%) |
Dec 06, 2016 | 25.74 | 26.04 | 25.47 | 25.80 | 266,700 | +0.21(+0.81%) |
Dec 05, 2016 | 25.29 | 25.65 | 25.27 | 25.59 | 214,752 | +0.58(+2.34%) |
Dec 02, 2016 | 24.86 | 25.34 | 24.74 | 25.01 | 151,202 | +0.06(+0.24%) |
Dec 01, 2016 | 25.20 | 25.41 | 24.73 | 24.95 | 202,117 | -0.29(-1.16%) |
Nov 30, 2016 | 25.71 | 25.74 | 24.70 | 25.24 | 260,993 | -0.36(-1.41%) |
Nov 29, 2016 | 24.88 | 25.71 | 24.78 | 25.60 | 316,563 | +0.80(+3.22%) |
Nov 28, 2016 | 25.22 | 25.31 | 24.71 | 24.80 | 207,779 | -0.55(-2.17%) |
Nov 25, 2016 | 25.60 | 25.60 | 25.24 | 25.35 | 80,304 | -0.18(-0.71%) |
Nov 23, 2016 | 25.53 | 25.53 | 25.53 | 0 | +0.20(+0.78%) | |
Nov 22, 2016 | 25.33 | 25.66 | 25.22 | 25.33 | 330,670 | +0.10(+0.41%) |
Nov 21, 2016 | 25.25 | 25.32 | 24.75 | 25.23 | 175,650 | +0.13(+0.51%) |
Nov 18, 2016 | 24.61 | 25.15 | 24.36 | 25.10 | 305,729 | +0.52(+2.13%) |
Nov 17, 2016 | 24.70 | 25.07 | 24.46 | 24.58 | 323,153 | -0.12(-0.49%) |
Nov 16, 2016 | 24.90 | 24.90 | 24.37 | 24.70 | 308,214 | -0.21(-0.83%) |
Nov 15, 2016 | 24.37 | 25.01 | 24.14 | 24.90 | 404,101 | +0.39(+1.61%) |
Nov 14, 2016 | 24.63 | 25.15 | 24.40 | 24.51 | 406,280 | -0.05(-0.21%) |
Nov 11, 2016 | 24.04 | 24.69 | 23.98 | 24.56 | 409,760 | +0.58(+2.44%) |
Nov 10, 2016 | 24.04 | 24.22 | 23.58 | 23.98 | 363,179 | +0.23(+0.98%) |
Nov 09, 2016 | 23.93 | 24.15 | 23.68 | 23.74 | 433,004 | -0.08(-0.32%) |
Nov 08, 2016 | 23.80 | 24.13 | 23.59 | 23.82 | 223,520 | -0.11(-0.47%) |
Nov 07, 2016 | 23.73 | 24.03 | 23.39 | 23.93 | 250,162 | +0.62(+2.65%) |
Nov 04, 2016 | 23.00 | 23.55 | 22.95 | 23.31 | 430,006 | +0.40(+1.76%) |
Nov 03, 2016 | 23.02 | 23.36 | 22.64 | 22.91 | 393,914 | +0.17(+0.76%) |
Nov 02, 2016 | 22.74 | 23.19 | 20.68 | 22.74 | 633,253 | +2.15(+10.42%) |
Nov 01, 2016 | 20.63 | 20.75 | 20.38 | 20.59 | 264,344 | -0.08(-0.37%) |
Oct 31, 2016 | 20.45 | 20.74 | 20.28 | 20.67 | 309,138 | +0.21(+1.01%) |
Oct 28, 2016 | 20.61 | 20.70 | 20.27 | 20.46 | 141,194 | -0.15(-0.75%) |
Oct 27, 2016 | 20.70 | 20.81 | 20.57 | 20.62 | 184,412 | -0.07(-0.33%) |
Oct 26, 2016 | 20.75 | 20.96 | 20.59 | 20.69 | 272,591 | -0.11(-0.54%) |
Oct 25, 2016 | 20.79 | 20.91 | 20.63 | 20.80 | 289,329 | +0.03(+0.12%) |
Oct 24, 2016 | 20.68 | 21.06 | 20.63 | 20.77 | 381,651 | +0.05(+0.25%) |
Oct 21, 2016 | 20.74 | 20.93 | 20.63 | 20.72 | 316,049 | -0.26(-1.23%) |
Oct 20, 2016 | 20.93 | 21.19 | 20.85 | 20.98 | 95,361 | +0.05(+0.25%) |
Oct 19, 2016 | 21.00 | 21.10 | 20.79 | 20.93 | 125,890 | -0.07(-0.33%) |
Oct 18, 2016 | 20.61 | 21.14 | 20.46 | 21.00 | 378,846 | +0.57(+2.77%) |
Oct 17, 2016 | 20.59 | 20.84 | 20.42 | 20.43 | 188,552 | -0.21(-1.04%) |
Oct 14, 2016 | 20.80 | 20.80 | 20.54 | 20.64 | 71,192 | -0.05(-0.25%) |
Oct 13, 2016 | 20.61 | 20.84 | 20.53 | 20.69 | 97,393 | -0.12(-0.58%) |
Oct 12, 2016 | 20.76 | 21.11 | 20.72 | 20.82 | 105,846 | +0.03(+0.17%) |
Oct 11, 2016 | 21.04 | 21.09 | 20.72 | 20.78 | 119,455 | -0.27(-1.31%) |
Oct 10, 2016 | 21.13 | 21.21 | 21.06 | 21.06 | 101,633 | -0.11(-0.53%) |
Oct 07, 2016 | 21.49 | 21.52 | 21.14 | 21.17 | 180,740 | -0.05(-0.24%) |
Oct 06, 2016 | 21.81 | 21.81 | 21.10 | 21.22 | 277,334 | -0.93(-4.19%) |
Oct 05, 2016 | 22.17 | 22.43 | 22.03 | 22.15 | 112,786 | -0.02(-0.08%) |
Oct 04, 2016 | 22.03 | 22.19 | 21.73 | 22.16 | 153,157 | +0.23(+1.06%) |
Oct 03, 2016 | 21.48 | 21.95 | 21.40 | 21.93 | 152,539 | +0.24(+1.11%) |
Sep 30, 2016 | 21.15 | 21.78 | 21.05 | 21.69 | 137,566 | +0.58(+2.77%) |
Sep 29, 2016 | 21.42 | 21.54 | 20.96 | 21.11 | 102,641 | -0.36(-1.68%) |
Sep 28, 2016 | 21.55 | 21.62 | 21.16 | 21.47 | 205,119 | -0.10(-0.48%) |
Sep 27, 2016 | 21.48 | 21.74 | 21.17 | 21.57 | 174,318 | +0.01(+0.04%) |
Sep 26, 2016 | 22.17 | 22.50 | 21.55 | 21.56 | 94,593 | -0.72(-3.24%) |
Sep 23, 2016 | 22.40 | 22.49 | 22.09 | 22.28 | 118,597 | -0.05(-0.23%) |
Sep 22, 2016 | 22.21 | 22.42 | 22.04 | 22.34 | 146,328 | +0.16(+0.74%) |
Sep 21, 2016 | 22.22 | 22.48 | 21.86 | 22.17 | 109,801 | +0.15(+0.66%) |
Sep 20, 2016 | 22.22 | 22.40 | 21.74 | 22.03 | 163,647 | -0.12(-0.54%) |
Sep 19, 2016 | 22.33 | 22.83 | 22.08 | 22.15 | 102,001 | -0.15(-0.69%) |
Sep 16, 2016 | 22.35 | 22.52 | 22.03 | 22.30 | 221,815 | -0.05(-0.23%) |
Sep 15, 2016 | 21.97 | 22.39 | 21.94 | 22.35 | 100,159 | +0.35(+1.60%) |
Sep 14, 2016 | 21.97 | 22.25 | 21.87 | 22.00 | 128,319 | +0.07(+0.31%) |
Sep 13, 2016 | 22.24 | 22.24 | 21.79 | 21.93 | 131,232 | -0.28(-1.28%) |
Sep 12, 2016 | 21.97 | 22.28 | 21.66 | 22.21 | 123,686 | +0.05(+0.23%) |
Sep 09, 2016 | 22.45 | 22.61 | 22.04 | 22.16 | 153,685 | -0.51(-2.23%) |
Sep 08, 2016 | 23.01 | 23.04 | 22.56 | 22.67 | 71,857 | -0.34(-1.49%) |
Sep 07, 2016 | 22.61 | 23.11 | 22.57 | 23.01 | 175,014 | +0.33(+1.44%) |
Sep 06, 2016 | 22.97 | 23.04 | 22.43 | 22.69 | 170,914 | -0.33(-1.42%) |
Sep 02, 2016 | 22.89 | 23.01 | 23.01 | 23.01 | 66,844 | +0.21(+0.90%) |
Sep 01, 2016 | 22.84 | 22.88 | 22.43 | 22.81 | 107,628 | +0.05(+0.23%) |
Aug 31, 2016 | 22.82 | 22.93 | 22.38 | 22.76 | 138,309 | -0.03(-0.11%) |
Aug 30, 2016 | 22.61 | 22.88 | 22.61 | 22.78 | 158,983 | +0.12(+0.53%) |
Aug 29, 2016 | 22.88 | 22.93 | 22.64 | 22.66 | 67,851 | -0.23(-1.01%) |
Aug 26, 2016 | 22.86 | 23.00 | 22.50 | 22.89 | 140,874 | +0.15(+0.64%) |
Aug 25, 2016 | 22.76 | 23.04 | 22.64 | 22.75 | 227,523 | +0.00(+0.00%) |
Aug 24, 2016 | 22.91 | 23.10 | 22.64 | 22.75 | 206,387 | +0.09(+0.42%) |
Aug 23, 2016 | 22.41 | 22.70 | 22.33 | 22.65 | 82,246 | +0.27(+1.23%) |
Aug 22, 2016 | 22.40 | 22.59 | 22.17 | 22.38 | 78,011 | -0.13(-0.57%) |
Aug 19, 2016 | 22.64 | 22.79 | 22.37 | 22.51 | 121,974 | -0.21(-0.94%) |
Aug 18, 2016 | 22.83 | 22.91 | 22.52 | 22.72 | 153,849 | -0.03(-0.15%) |
Aug 17, 2016 | 22.75 | 22.76 | 22.29 | 22.76 | 236,422 | +0.05(+0.23%) |
Aug 16, 2016 | 23.02 | 23.18 | 22.70 | 22.70 | 150,175 | -0.27(-1.16%) |
Aug 15, 2016 | 22.87 | 23.04 | 22.86 | 22.97 | 203,870 | +0.11(+0.49%) |
Aug 12, 2016 | 23.10 | 23.20 | 22.83 | 22.86 | 148,600 | -0.30(-1.30%) |
Aug 11, 2016 | 23.81 | 23.95 | 23.15 | 23.16 | 190,922 | -0.62(-2.60%) |
Aug 10, 2016 | 23.98 | 23.99 | 23.65 | 23.78 | 140,876 | -0.23(-0.97%) |
Aug 09, 2016 | 23.74 | 24.04 | 23.61 | 24.01 | 177,565 | +0.29(+1.23%) |
Aug 08, 2016 | 23.81 | 23.81 | 23.31 | 23.72 | 139,991 | -0.10(-0.43%) |
Aug 05, 2016 | 23.34 | 24.09 | 23.29 | 23.82 | 340,487 | +0.62(+2.66%) |
Aug 04, 2016 | 23.40 | 23.40 | 22.98 | 23.20 | 220,249 | +0.00(+0.00%) |
Aug 03, 2016 | 22.37 | 23.38 | 22.15 | 23.20 | 584,750 | +2.86(+14.06%) |
Aug 02, 2016 | 20.47 | 20.58 | 20.33 | 20.34 | 162,170 | -0.14(-0.67%) |
Aug 01, 2016 | 20.32 | 20.69 | 20.21 | 20.48 | 125,565 | +0.15(+0.76%) |
Jul 29, 2016 | 20.45 | 20.65 | 20.23 | 20.33 | 160,890 | -0.21(-1.04%) |
Jul 28, 2016 | 20.63 | 20.90 | 20.51 | 20.54 | 94,556 | -0.10(-0.50%) |
Jul 27, 2016 | 20.82 | 20.95 | 20.55 | 20.64 | 144,594 | -0.19(-0.91%) |
Jul 26, 2016 | 21.23 | 21.30 | 20.72 | 20.83 | 172,428 | -0.33(-1.58%) |
Jul 25, 2016 | 20.84 | 21.21 | 20.77 | 21.17 | 135,500 | +0.29(+1.40%) |
Jul 22, 2016 | 20.96 | 21.11 | 20.82 | 20.88 | 52,428 | -0.07(-0.33%) |
Jul 21, 2016 | 20.67 | 21.03 | 20.64 | 20.94 | 109,772 | +0.27(+1.33%) |
Jul 20, 2016 | 21.03 | 21.03 | 20.65 | 20.67 | 106,770 | -0.15(-0.70%) |
Jul 19, 2016 | 20.82 | 21.12 | 20.70 | 20.82 | 104,339 | -0.03(-0.12%) |
Jul 18, 2016 | 20.96 | 21.12 | 20.74 | 20.84 | 69,411 | -0.05(-0.25%) |
Jul 15, 2016 | 20.80 | 20.94 | 20.58 | 20.89 | 95,764 | +0.23(+1.12%) |
Jul 14, 2016 | 21.06 | 21.06 | 20.63 | 20.66 | 111,526 | -0.13(-0.62%) |
Jul 13, 2016 | 20.55 | 21.00 | 20.48 | 20.79 | 215,200 | +0.28(+1.38%) |
Jul 12, 2016 | 20.19 | 20.63 | 20.13 | 20.51 | 152,589 | +0.41(+2.05%) |
Jul 11, 2016 | 20.09 | 20.29 | 20.01 | 20.09 | 101,792 | +0.15(+0.78%) |
Jul 08, 2016 | 19.46 | 20.11 | 19.20 | 19.94 | 268,064 | +0.74(+3.85%) |
Jul 07, 2016 | 19.03 | 19.39 | 18.94 | 19.20 | 163,936 | +0.23(+1.22%) |
Jul 06, 2016 | 18.78 | 19.09 | 18.69 | 18.97 | 262,157 | +0.09(+0.50%) |
Jul 05, 2016 | 19.31 | 19.55 | 18.68 | 18.87 | 220,455 | -0.68(-3.47%) |
Jul 01, 2016 | 19.51 | 19.55 | 19.55 | 19.55 | 148,012 | -0.01(-0.04%) |
Jun 30, 2016 | 19.66 | 19.74 | 19.28 | 19.56 | 241,450 | -0.27(-1.34%) |
Jun 29, 2016 | 19.50 | 19.88 | 19.12 | 19.83 | 186,098 | +0.46(+2.35%) |
Jun 28, 2016 | 19.36 | 19.63 | 19.08 | 19.37 | 246,129 | +0.30(+1.58%) |
Jun 27, 2016 | 19.70 | 19.84 | 18.77 | 19.07 | 220,138 | -0.91(-4.56%) |
Jun 24, 2016 | 20.03 | 20.24 | 21.03 | 19.98 | 721,836 | -1.05(-4.98%) |
Jun 23, 2016 | 20.90 | 21.14 | 20.75 | 21.03 | 152,482 | +0.58(+2.86%) |
Jun 22, 2016 | 20.88 | 20.88 | 20.33 | 20.45 | 158,417 | -0.25(-1.20%) |
Jun 21, 2016 | 20.93 | 20.93 | 20.24 | 20.69 | 115,369 | +0.13(+0.63%) |
Jun 20, 2016 | 20.57 | 20.93 | 20.33 | 20.57 | 107,949 | +0.30(+1.48%) |
Jun 17, 2016 | 20.55 | 20.57 | 20.04 | 20.27 | 218,004 | -0.19(-0.92%) |
Jun 16, 2016 | 20.59 | 20.59 | 20.19 | 20.45 | 130,826 | -0.15(-0.75%) |
Jun 15, 2016 | 20.95 | 21.00 | 20.44 | 20.61 | 151,608 | -0.27(-1.28%) |
Jun 14, 2016 | 20.90 | 21.06 | 20.63 | 20.88 | 177,342 | -0.04(-0.21%) |
Jun 13, 2016 | 21.37 | 21.40 | 20.75 | 20.92 | 107,377 | -0.47(-2.21%) |
Jun 10, 2016 | 21.24 | 21.46 | 21.13 | 21.39 | 112,613 | -0.09(-0.44%) |
Jun 09, 2016 | 21.79 | 21.79 | 21.26 | 21.48 | 79,372 | -0.29(-1.34%) |
Jun 08, 2016 | 21.52 | 21.84 | 21.52 | 21.78 | 158,104 | +0.31(+1.44%) |
Jun 07, 2016 | 21.23 | 21.47 | 21.13 | 21.47 | 201,200 | +0.39(+1.83%) |
Jun 06, 2016 | 20.81 | 21.25 | 20.72 | 21.08 | 141,308 | +0.39(+1.87%) |
Jun 03, 2016 | 20.93 | 20.93 | 20.30 | 20.69 | 177,827 | -0.27(-1.31%) |
Jun 02, 2016 | 20.91 | 20.98 | 20.65 | 20.97 | 116,485 | +0.00(+0.00%) |
Jun 01, 2016 | 20.60 | 21.00 | 20.40 | 20.97 | 254,290 | +0.33(+1.62%) |
May 31, 2016 | 20.93 | 21.09 | 20.46 | 20.63 | 289,992 | -0.24(-1.15%) |
May 27, 2016 | 20.77 | 20.88 | 20.88 | 20.88 | 156,397 | +0.21(+1.04%) |
May 26, 2016 | 20.82 | 20.98 | 20.58 | 20.66 | 187,817 | -0.14(-0.66%) |
May 25, 2016 | 20.62 | 20.89 | 19.90 | 20.80 | 182,195 | +0.29(+1.42%) |
May 24, 2016 | 20.12 | 20.65 | 20.12 | 20.51 | 210,735 | +0.46(+2.27%) |
May 23, 2016 | 20.09 | 20.45 | 20.03 | 20.05 | 161,515 | -0.19(-0.93%) |
May 20, 2016 | 20.04 | 20.26 | 19.87 | 20.24 | 244,750 | +0.26(+1.29%) |
May 19, 2016 | 20.33 | 20.50 | 19.79 | 19.98 | 164,296 | -0.41(-2.02%) |
May 18, 2016 | 19.73 | 20.59 | 19.68 | 20.39 | 294,693 | +0.64(+3.26%) |
May 17, 2016 | 20.42 | 20.42 | 19.59 | 19.75 | 254,323 | -0.66(-3.24%) |
May 16, 2016 | 20.56 | 20.81 | 20.28 | 20.41 | 145,922 | -0.11(-0.54%) |
May 13, 2016 | 20.60 | 21.02 | 20.35 | 20.52 | 167,207 | -0.13(-0.62%) |
May 12, 2016 | 20.82 | 20.82 | 20.26 | 20.65 | 212,000 | -0.08(-0.37%) |
May 11, 2016 | 21.18 | 21.25 | 20.51 | 20.73 | 162,312 | -0.52(-2.46%) |
May 10, 2016 | 20.51 | 21.36 | 20.51 | 21.25 | 290,834 | +0.90(+4.43%) |
May 09, 2016 | 20.44 | 20.55 | 20.02 | 20.35 | 235,849 | -0.15(-0.75%) |
May 06, 2016 | 20.24 | 20.77 | 20.19 | 20.51 | 321,277 | +0.22(+1.10%) |
May 05, 2016 | 19.02 | 20.37 | 19.02 | 20.28 | 371,723 | +1.56(+8.35%) |
May 04, 2016 | 17.52 | 18.73 | 17.06 | 18.72 | 826,629 | -0.26(-1.36%) |
May 03, 2016 | 18.75 | 19.02 | 18.35 | 18.98 | 227,543 | +0.01(+0.05%) |
May 02, 2016 | 18.93 | 19.03 | 18.68 | 18.97 | 207,554 | +0.03(+0.18%) |
Apr 29, 2016 | 18.85 | 19.18 | 18.63 | 18.93 | 229,997 | +0.03(+0.18%) |
Apr 28, 2016 | 19.07 | 19.30 | 18.79 | 18.90 | 234,119 | -0.32(-1.65%) |
Apr 27, 2016 | 19.46 | 19.64 | 19.20 | 19.22 | 137,640 | -0.17(-0.89%) |
Apr 26, 2016 | 19.21 | 19.58 | 19.11 | 19.39 | 146,640 | +0.29(+1.53%) |
Apr 25, 2016 | 19.35 | 19.51 | 19.04 | 19.10 | 149,565 | -0.21(-1.11%) |
Apr 22, 2016 | 19.33 | 19.71 | 19.22 | 19.31 | 236,471 | -0.05(-0.27%) |
Apr 21, 2016 | 18.99 | 19.47 | 18.92 | 19.36 | 303,058 | +0.35(+1.85%) |
Apr 20, 2016 | 19.07 | 19.31 | 18.91 | 19.01 | 195,865 | -0.08(-0.40%) |
Apr 19, 2016 | 19.24 | 19.36 | 19.05 | 19.09 | 171,247 | -0.13(-0.67%) |
Apr 18, 2016 | 19.28 | 19.49 | 19.04 | 19.22 | 185,729 | -0.16(-0.84%) |
Apr 15, 2016 | 19.51 | 19.73 | 19.30 | 19.38 | 214,538 | -0.11(-0.57%) |
Apr 14, 2016 | 19.19 | 19.66 | 18.99 | 19.49 | 260,045 | +0.26(+1.34%) |
Apr 13, 2016 | 19.09 | 19.44 | 19.06 | 19.24 | 203,313 | +0.23(+1.22%) |
Apr 12, 2016 | 18.89 | 19.20 | 18.62 | 19.00 | 259,705 | +0.09(+0.50%) |
Apr 11, 2016 | 19.18 | 19.53 | 18.89 | 18.91 | 181,727 | -0.23(-1.21%) |
Apr 08, 2016 | 19.24 | 19.32 | 18.94 | 19.14 | 144,386 | -0.05(-0.27%) |
Apr 07, 2016 | 19.74 | 19.74 | 18.88 | 19.19 | 408,941 | -0.65(-3.29%) |
Apr 06, 2016 | 19.94 | 20.07 | 19.70 | 19.84 | 161,061 | -0.17(-0.86%) |
Apr 05, 2016 | 20.00 | 20.39 | 19.60 | 20.02 | 267,522 | -0.13(-0.64%) |
Apr 04, 2016 | 20.71 | 20.75 | 20.14 | 20.15 | 136,221 | -0.59(-2.86%) |
Apr 01, 2016 | 20.69 | 20.91 | 20.45 | 20.74 | 175,415 | -0.10(-0.49%) |
Mar 31, 2016 | 20.98 | 21.16 | 20.67 | 20.84 | 179,808 | -0.20(-0.94%) |
Mar 30, 2016 | 20.65 | 21.12 | 20.45 | 21.04 | 201,958 | +0.45(+2.17%) |
Mar 29, 2016 | 20.23 | 20.72 | 19.81 | 20.59 | 180,522 | +0.29(+1.44%) |
Mar 28, 2016 | 20.14 | 20.37 | 19.87 | 20.30 | 171,467 | +0.21(+1.07%) |
Mar 24, 2016 | 19.98 | 20.09 | 20.09 | 20.09 | 142,422 | -0.07(-0.34%) |
Mar 23, 2016 | 20.34 | 20.51 | 20.13 | 20.15 | 161,528 | -0.19(-0.93%) |
Mar 22, 2016 | 20.40 | 20.63 | 20.03 | 20.34 | 157,988 | -0.20(-0.96%) |
Mar 21, 2016 | 20.49 | 20.62 | 20.21 | 20.54 | 143,214 | +0.01(+0.04%) |
Mar 18, 2016 | 20.40 | 20.75 | 20.39 | 20.53 | 371,529 | +0.25(+1.23%) |
Mar 17, 2016 | 20.18 | 20.37 | 19.68 | 20.28 | 297,043 | +0.03(+0.13%) |
Mar 16, 2016 | 20.00 | 20.46 | 19.83 | 20.26 | 169,822 | +0.13(+0.64%) |
Mar 15, 2016 | 20.50 | 20.63 | 19.86 | 20.13 | 224,844 | -0.60(-2.90%) |
Mar 14, 2016 | 21.33 | 21.33 | 20.61 | 20.73 | 218,931 | -0.37(-1.75%) |
Mar 11, 2016 | 20.49 | 21.25 | 20.28 | 21.10 | 285,264 | +0.79(+3.89%) |
Mar 10, 2016 | 20.21 | 20.50 | 20.04 | 20.31 | 207,999 | +0.12(+0.60%) |
Mar 09, 2016 | 19.81 | 20.27 | 19.69 | 20.19 | 243,572 | +0.47(+2.40%) |
Mar 08, 2016 | 20.16 | 20.22 | 19.68 | 19.72 | 308,342 | -0.49(-2.42%) |
Mar 07, 2016 | 20.13 | 20.27 | 19.96 | 20.21 | 259,565 | -0.07(-0.34%) |
Mar 04, 2016 | 20.34 | 20.50 | 20.17 | 20.27 | 255,944 | -0.08(-0.38%) |
Mar 03, 2016 | 20.23 | 20.35 | 20.03 | 20.35 | 149,286 | +0.15(+0.76%) |
Mar 02, 2016 | 20.11 | 20.20 | 19.62 | 20.20 | 221,587 | +0.09(+0.43%) |