Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.89 | 30.86 | 29.30 | 29.82 | 175,453 | -0.08(-0.27%) |
Mar 30, 2017 | 30.40 | 30.45 | 29.62 | 29.90 | 255,773 | -0.52(-1.71%) |
Mar 29, 2017 | 31.20 | 31.53 | 30.26 | 30.42 | 135,971 | -0.83(-2.66%) |
Mar 28, 2017 | 31.27 | 31.64 | 30.69 | 31.25 | 264,359 | +0.04(+0.13%) |
Mar 27, 2017 | 30.30 | 31.43 | 29.73 | 31.21 | 189,848 | +0.68(+2.23%) |
Mar 24, 2017 | 30.28 | 30.74 | 29.84 | 30.53 | 240,858 | +0.30(+0.99%) |
Mar 23, 2017 | 29.31 | 30.26 | 29.01 | 30.23 | 189,813 | +0.62(+2.09%) |
Mar 22, 2017 | 28.66 | 29.65 | 28.50 | 29.61 | 381,932 | +0.89(+3.10%) |
Mar 21, 2017 | 28.87 | 29.11 | 27.36 | 28.72 | 489,593 | -0.16(-0.55%) |
Mar 20, 2017 | 28.98 | 28.98 | 28.10 | 28.88 | 387,662 | -0.10(-0.35%) |
Mar 17, 2017 | 29.00 | 30.06 | 28.88 | 28.98 | 210,597 | -0.02(-0.07%) |
Mar 16, 2017 | 30.81 | 30.81 | 28.70 | 29.00 | 301,536 | -1.65(-5.38%) |
Mar 15, 2017 | 29.75 | 31.72 | 28.71 | 30.65 | 372,396 | +0.17(+0.56%) |
Mar 14, 2017 | 31.09 | 31.14 | 29.89 | 30.48 | 90,153 | -0.65(-2.09%) |
Mar 13, 2017 | 31.19 | 31.57 | 30.07 | 31.13 | 93,401 | -0.01(-0.03%) |
Mar 10, 2017 | 31.67 | 31.89 | 30.43 | 31.14 | 197,369 | -0.30(-0.95%) |
Mar 09, 2017 | 31.90 | 32.38 | 30.85 | 31.44 | 116,374 | -0.45(-1.41%) |
Mar 08, 2017 | 32.26 | 33.25 | 31.80 | 31.89 | 127,251 | -0.25(-0.78%) |
Mar 07, 2017 | 32.47 | 32.95 | 31.82 | 32.14 | 132,152 | -0.51(-1.56%) |
Mar 06, 2017 | 32.13 | 32.73 | 31.30 | 32.65 | 174,044 | +0.52(+1.62%) |
Mar 03, 2017 | 30.73 | 32.18 | 30.43 | 32.13 | 215,884 | +1.32(+4.28%) |
Mar 02, 2017 | 31.10 | 31.87 | 30.44 | 30.81 | 312,979 | -0.43(-1.38%) |
Mar 01, 2017 | 31.10 | 31.36 | 30.40 | 31.24 | 539,722 | +0.01(+0.03%) |
Feb 28, 2017 | 31.97 | 31.97 | 30.72 | 31.23 | 585,394 | -0.85(-2.65%) |
Feb 27, 2017 | 30.70 | 32.30 | 29.92 | 32.08 | 314,275 | +1.28(+4.16%) |
Feb 24, 2017 | 29.26 | 31.38 | 28.40 | 30.80 | 334,704 | +1.28(+4.34%) |
Feb 23, 2017 | 27.41 | 29.78 | 26.89 | 29.52 | 622,951 | +2.33(+8.57%) |
Feb 22, 2017 | 27.52 | 27.69 | 27.00 | 27.19 | 82,840 | -0.46(-1.66%) |
Feb 21, 2017 | 28.04 | 28.12 | 26.74 | 27.65 | 142,163 | -0.23(-0.82%) |
Feb 17, 2017 | 27.88 | 27.88 | 27.88 | 0 | +0.41(+1.49%) | |
Feb 16, 2017 | 27.81 | 27.81 | 27.05 | 27.47 | 90,746 | -0.34(-1.22%) |
Feb 15, 2017 | 28.25 | 28.25 | 27.53 | 27.81 | 144,822 | -0.49(-1.73%) |
Feb 14, 2017 | 27.52 | 28.34 | 27.28 | 28.30 | 129,949 | +0.95(+3.47%) |
Feb 13, 2017 | 26.68 | 27.59 | 26.57 | 27.35 | 192,205 | +0.84(+3.17%) |
Feb 10, 2017 | 26.69 | 27.25 | 26.25 | 26.51 | 92,680 | -0.09(-0.34%) |
Feb 09, 2017 | 25.96 | 26.85 | 25.96 | 26.60 | 155,287 | +0.59(+2.27%) |
Feb 08, 2017 | 25.00 | 26.03 | 24.87 | 26.01 | 144,844 | +0.91(+3.63%) |
Feb 07, 2017 | 25.28 | 25.68 | 24.86 | 25.10 | 228,595 | -0.15(-0.59%) |
Feb 06, 2017 | 25.82 | 25.98 | 24.83 | 25.25 | 260,580 | -0.62(-2.40%) |
Feb 03, 2017 | 25.84 | 26.19 | 25.27 | 25.87 | 342,476 | +0.28(+1.09%) |
Feb 02, 2017 | 26.33 | 26.35 | 25.42 | 25.59 | 150,961 | -0.76(-2.88%) |
Feb 01, 2017 | 26.52 | 26.92 | 25.89 | 26.35 | 287,271 | -0.18(-0.68%) |
Jan 31, 2017 | 26.01 | 26.72 | 25.53 | 26.53 | 234,370 | +0.42(+1.61%) |
Jan 30, 2017 | 26.62 | 26.92 | 25.91 | 26.11 | 131,384 | -0.82(-3.04%) |
Jan 27, 2017 | 26.90 | 27.30 | 26.54 | 26.93 | 64,472 | -0.11(-0.41%) |
Jan 26, 2017 | 27.31 | 27.62 | 26.23 | 27.04 | 65,249 | -0.26(-0.95%) |
Jan 25, 2017 | 27.08 | 27.74 | 26.82 | 27.30 | 102,900 | +0.14(+0.52%) |
Jan 24, 2017 | 26.58 | 27.24 | 25.89 | 27.16 | 447,727 | +0.73(+2.76%) |
Jan 23, 2017 | 27.20 | 27.72 | 25.93 | 26.43 | 195,780 | -0.76(-2.80%) |
Jan 20, 2017 | 27.68 | 27.88 | 26.86 | 27.19 | 329,108 | -0.56(-2.02%) |
Jan 19, 2017 | 28.14 | 28.30 | 27.53 | 27.75 | 101,382 | -0.25(-0.89%) |
Jan 18, 2017 | 28.07 | 28.50 | 26.70 | 28.00 | 198,557 | -0.09(-0.32%) |
Jan 17, 2017 | 28.60 | 28.96 | 27.81 | 28.09 | 146,975 | -0.61(-2.13%) |
Jan 13, 2017 | 28.70 | 28.70 | 28.70 | 0 | +0.08(+0.28%) | |
Jan 12, 2017 | 28.32 | 29.08 | 27.89 | 28.62 | 223,752 | +0.11(+0.39%) |
Jan 11, 2017 | 29.24 | 29.24 | 26.95 | 28.51 | 395,521 | -0.74(-2.53%) |
Jan 10, 2017 | 30.02 | 30.02 | 28.25 | 29.25 | 916,361 | -0.76(-2.53%) |
Jan 09, 2017 | 28.97 | 30.24 | 28.45 | 30.01 | 210,115 | +1.05(+3.63%) |
Jan 06, 2017 | 29.08 | 29.33 | 28.65 | 28.96 | 121,962 | +0.04(+0.14%) |
Jan 05, 2017 | 29.30 | 29.90 | 28.26 | 28.92 | 126,279 | -0.47(-1.60%) |
Jan 04, 2017 | 27.96 | 29.44 | 27.96 | 29.39 | 147,106 | +1.44(+5.15%) |
Jan 03, 2017 | 27.21 | 28.13 | 26.55 | 27.95 | 385,003 | +0.81(+2.98%) |
Dec 30, 2016 | 27.14 | 27.14 | 27.14 | 0 | +0.04(+0.15%) | |
Dec 29, 2016 | 27.40 | 27.78 | 26.59 | 27.10 | 141,951 | -0.30(-1.09%) |
Dec 28, 2016 | 27.65 | 27.78 | 27.39 | 27.40 | 128,559 | -0.22(-0.80%) |
Dec 27, 2016 | 28.20 | 28.39 | 27.57 | 27.62 | 142,611 | -0.59(-2.09%) |
Dec 23, 2016 | 28.21 | 28.21 | 28.21 | 0 | +0.13(+0.46%) | |
Dec 22, 2016 | 29.79 | 29.81 | 27.84 | 28.08 | 116,147 | -1.73(-5.80%) |
Dec 21, 2016 | 30.29 | 30.74 | 29.66 | 29.81 | 132,716 | -0.48(-1.58%) |
Dec 20, 2016 | 30.80 | 31.41 | 30.09 | 30.29 | 136,408 | -0.48(-1.56%) |
Dec 19, 2016 | 31.68 | 31.80 | 30.53 | 30.77 | 232,551 | -0.48(-1.54%) |
Dec 16, 2016 | 29.02 | 31.44 | 28.82 | 31.25 | 495,642 | +2.33(+8.06%) |
Dec 15, 2016 | 28.43 | 29.23 | 27.78 | 28.92 | 190,472 | +0.42(+1.47%) |
Dec 14, 2016 | 28.30 | 29.59 | 27.52 | 28.50 | 139,722 | +0.05(+0.18%) |
Dec 13, 2016 | 29.02 | 29.12 | 28.31 | 28.45 | 106,889 | -0.37(-1.28%) |
Dec 12, 2016 | 29.09 | 29.32 | 28.49 | 28.82 | 110,319 | -0.46(-1.57%) |
Dec 09, 2016 | 28.83 | 30.34 | 27.66 | 29.28 | 286,537 | +0.31(+1.07%) |
Dec 08, 2016 | 29.72 | 29.76 | 28.30 | 28.97 | 166,657 | -0.83(-2.79%) |
Dec 07, 2016 | 29.55 | 30.28 | 29.03 | 29.80 | 95,905 | -0.75(-2.45%) |
Dec 06, 2016 | 30.10 | 30.76 | 29.62 | 30.55 | 141,215 | +0.40(+1.33%) |
Dec 05, 2016 | 29.81 | 30.24 | 28.94 | 30.15 | 122,430 | +0.68(+2.31%) |
Dec 02, 2016 | 29.04 | 29.98 | 28.35 | 29.47 | 184,625 | +0.46(+1.59%) |
Dec 01, 2016 | 29.78 | 30.63 | 28.36 | 29.01 | 452,162 | -0.94(-3.14%) |
Nov 30, 2016 | 30.33 | 30.33 | 29.12 | 29.95 | 301,750 | -0.19(-0.63%) |
Nov 29, 2016 | 29.00 | 30.44 | 28.50 | 30.14 | 664,649 | +2.10(+7.49%) |
Nov 28, 2016 | 27.91 | 28.31 | 27.27 | 28.04 | 230,670 | +0.31(+1.12%) |
Nov 25, 2016 | 28.05 | 28.77 | 27.40 | 27.73 | 271,263 | -0.41(-1.46%) |
Nov 23, 2016 | 28.14 | 28.14 | 28.14 | 0 | +0.98(+3.61%) | |
Nov 22, 2016 | 26.79 | 27.40 | 24.38 | 27.16 | 262,656 | +0.14(+0.52%) |
Nov 21, 2016 | 25.45 | 27.14 | 24.55 | 27.02 | 290,996 | +1.04(+4.00%) |
Nov 18, 2016 | 24.40 | 26.15 | 24.18 | 25.98 | 2,795,357 | +2.16(+9.07%) |
Nov 17, 2016 | 20.20 | 23.96 | 20.20 | 23.82 | 572,508 | +0.96(+4.20%) |
Nov 16, 2016 | 24.93 | 24.93 | 20.98 | 22.86 | 1,776,063 | -0.57(-2.43%) |
Nov 15, 2016 | 22.65 | 23.85 | 22.65 | 23.43 | 672,486 | +0.91(+4.04%) |
Nov 14, 2016 | 23.12 | 23.19 | 22.11 | 22.52 | 128,758 | -0.18(-0.79%) |
Nov 11, 2016 | 22.48 | 23.13 | 22.40 | 22.70 | 160,588 | +0.15(+0.67%) |
Nov 10, 2016 | 22.87 | 22.87 | 22.40 | 22.55 | 120,447 | +0.05(+0.22%) |
Nov 09, 2016 | 20.67 | 22.73 | 20.67 | 22.50 | 715,294 | +1.97(+9.60%) |
Nov 08, 2016 | 21.48 | 21.59 | 20.36 | 20.53 | 111,515 | -0.55(-2.61%) |
Nov 07, 2016 | 21.25 | 21.85 | 20.88 | 21.08 | 68,683 | +0.20(+0.96%) |
Nov 04, 2016 | 20.90 | 21.42 | 20.64 | 20.88 | 94,628 | +0.14(+0.68%) |
Nov 03, 2016 | 21.50 | 21.50 | 20.15 | 20.74 | 116,869 | -0.36(-1.71%) |
Nov 02, 2016 | 20.42 | 21.31 | 20.35 | 21.10 | 53,441 | +0.28(+1.34%) |
Nov 01, 2016 | 21.21 | 21.23 | 20.62 | 20.82 | 80,016 | -0.43(-2.02%) |
Oct 31, 2016 | 21.43 | 21.44 | 20.90 | 21.25 | 33,696 | -0.09(-0.42%) |
Oct 28, 2016 | 21.32 | 21.77 | 20.86 | 21.34 | 50,339 | -0.11(-0.51%) |
Oct 27, 2016 | 22.40 | 22.41 | 21.32 | 21.45 | 34,661 | -0.54(-2.46%) |
Oct 26, 2016 | 21.83 | 22.44 | 21.43 | 21.99 | 54,400 | -0.02(-0.09%) |
Oct 25, 2016 | 22.35 | 23.03 | 21.43 | 22.01 | 152,933 | -0.28(-1.26%) |
Oct 24, 2016 | 22.45 | 22.80 | 22.21 | 22.29 | 81,134 | +0.00(+0.00%) |
Oct 21, 2016 | 22.11 | 22.68 | 21.78 | 22.29 | 120,418 | +0.17(+0.77%) |
Oct 20, 2016 | 22.31 | 22.40 | 21.67 | 22.12 | 116,350 | -0.07(-0.32%) |
Oct 19, 2016 | 22.62 | 22.84 | 22.02 | 22.19 | 20,888 | -0.51(-2.25%) |
Oct 18, 2016 | 22.45 | 22.80 | 21.95 | 22.70 | 68,230 | +0.45(+2.02%) |
Oct 17, 2016 | 22.26 | 22.72 | 22.10 | 22.25 | 37,991 | -0.38(-1.68%) |
Oct 14, 2016 | 24.17 | 24.17 | 22.61 | 22.63 | 46,729 | -1.35(-5.63%) |
Oct 13, 2016 | 24.17 | 24.54 | 23.96 | 23.98 | 49,684 | -0.43(-1.76%) |
Oct 12, 2016 | 24.54 | 25.02 | 24.06 | 24.41 | 35,421 | -0.08(-0.33%) |
Oct 11, 2016 | 24.88 | 25.07 | 24.44 | 24.49 | 84,689 | -0.49(-1.96%) |
Oct 10, 2016 | 25.16 | 25.30 | 24.82 | 24.98 | 151,306 | +0.34(+1.38%) |
Oct 07, 2016 | 24.50 | 24.75 | 24.40 | 24.64 | 74,418 | +0.02(+0.08%) |
Oct 06, 2016 | 25.00 | 25.12 | 24.50 | 24.62 | 79,149 | -0.48(-1.91%) |
Oct 05, 2016 | 24.84 | 25.42 | 24.60 | 25.10 | 48,760 | +0.25(+1.01%) |
Oct 04, 2016 | 25.52 | 25.52 | 24.19 | 24.85 | 81,646 | -0.64(-2.51%) |
Oct 03, 2016 | 25.49 | 25.95 | 24.81 | 25.49 | 101,476 | -0.12(-0.47%) |
Sep 30, 2016 | 25.53 | 25.76 | 25.20 | 25.61 | 143,687 | +0.45(+1.79%) |
Sep 29, 2016 | 25.61 | 25.61 | 24.63 | 25.16 | 88,241 | -0.13(-0.51%) |
Sep 28, 2016 | 25.30 | 25.55 | 24.77 | 25.29 | 63,499 | +0.14(+0.56%) |
Sep 27, 2016 | 25.03 | 25.50 | 24.68 | 25.15 | 124,156 | +0.22(+0.88%) |
Sep 26, 2016 | 24.73 | 25.02 | 24.45 | 24.93 | 118,414 | +0.07(+0.28%) |
Sep 23, 2016 | 25.09 | 25.40 | 24.85 | 24.86 | 264,880 | -0.17(-0.68%) |
Sep 22, 2016 | 24.74 | 25.07 | 24.49 | 25.03 | 70,572 | +0.53(+2.16%) |
Sep 21, 2016 | 24.46 | 24.79 | 24.27 | 24.50 | 207,339 | +0.12(+0.49%) |
Sep 20, 2016 | 24.27 | 24.74 | 23.85 | 24.38 | 61,479 | +0.58(+2.44%) |
Sep 19, 2016 | 25.04 | 25.29 | 23.70 | 23.80 | 85,347 | -0.70(-2.86%) |
Sep 16, 2016 | 24.44 | 25.00 | 24.29 | 24.50 | 395,504 | +0.35(+1.45%) |
Sep 15, 2016 | 24.04 | 24.50 | 23.76 | 24.15 | 501,332 | +0.24(+1.00%) |
Sep 14, 2016 | 23.80 | 24.45 | 23.33 | 23.91 | 92,061 | +0.08(+0.34%) |
Sep 13, 2016 | 22.80 | 24.10 | 22.35 | 23.83 | 103,031 | +0.59(+2.54%) |
Sep 12, 2016 | 21.00 | 23.44 | 20.87 | 23.24 | 86,877 | +1.75(+8.14%) |
Sep 09, 2016 | 22.73 | 23.00 | 21.47 | 21.49 | 25,485 | -1.53(-6.65%) |
Sep 08, 2016 | 22.57 | 23.29 | 22.21 | 23.02 | 50,570 | +0.46(+2.04%) |
Sep 07, 2016 | 21.98 | 22.59 | 21.66 | 22.56 | 86,261 | +0.75(+3.44%) |
Sep 06, 2016 | 20.88 | 22.46 | 20.50 | 21.81 | 72,467 | +0.95(+4.55%) |
Sep 02, 2016 | 20.92 | 20.86 | 20.86 | 20.86 | 18,900 | +0.18(+0.87%) |
Sep 01, 2016 | 20.32 | 21.22 | 20.04 | 20.68 | 67,018 | +0.52(+2.58%) |
Aug 31, 2016 | 21.33 | 21.48 | 20.00 | 20.16 | 58,441 | -1.03(-4.86%) |
Aug 30, 2016 | 22.28 | 22.66 | 21.04 | 21.19 | 56,975 | -1.03(-4.64%) |
Aug 29, 2016 | 21.59 | 22.49 | 21.49 | 22.22 | 111,944 | +0.88(+4.12%) |
Aug 26, 2016 | 20.60 | 21.50 | 19.90 | 21.34 | 92,707 | +1.11(+5.49%) |
Aug 25, 2016 | 20.66 | 21.29 | 19.78 | 20.23 | 32,091 | -0.59(-2.83%) |
Aug 24, 2016 | 21.36 | 21.87 | 20.61 | 20.82 | 35,769 | -0.42(-1.98%) |
Aug 23, 2016 | 20.84 | 21.39 | 20.51 | 21.24 | 67,405 | +0.44(+2.12%) |
Aug 22, 2016 | 20.15 | 21.29 | 19.75 | 20.80 | 42,421 | +0.66(+3.28%) |
Aug 19, 2016 | 20.02 | 20.59 | 19.61 | 20.14 | 34,125 | +0.14(+0.70%) |
Aug 18, 2016 | 20.61 | 20.61 | 19.54 | 20.00 | 137,324 | -0.17(-0.84%) |
Aug 17, 2016 | 20.01 | 20.46 | 19.73 | 20.17 | 31,078 | +0.17(+0.85%) |
Aug 16, 2016 | 19.81 | 20.11 | 19.50 | 20.00 | 31,967 | +0.17(+0.86%) |
Aug 15, 2016 | 19.51 | 20.06 | 19.30 | 19.83 | 28,412 | +0.56(+2.91%) |
Aug 12, 2016 | 19.47 | 19.47 | 18.74 | 19.27 | 22,567 | +0.13(+0.68%) |
Aug 11, 2016 | 18.40 | 19.61 | 18.24 | 19.14 | 39,512 | +0.45(+2.41%) |
Aug 10, 2016 | 19.01 | 19.54 | 18.24 | 18.69 | 32,283 | -0.15(-0.80%) |
Aug 09, 2016 | 18.71 | 18.95 | 18.57 | 18.84 | 21,263 | +0.08(+0.43%) |
Aug 08, 2016 | 18.87 | 19.18 | 18.50 | 18.76 | 46,729 | -0.17(-0.90%) |
Aug 05, 2016 | 19.01 | 19.25 | 18.82 | 18.93 | 23,121 | +0.06(+0.32%) |
Aug 04, 2016 | 19.29 | 19.29 | 18.82 | 18.87 | 26,270 | -0.01(-0.05%) |
Aug 03, 2016 | 19.30 | 19.30 | 18.61 | 18.88 | 44,410 | -0.02(-0.11%) |
Aug 02, 2016 | 19.81 | 20.28 | 18.68 | 18.90 | 43,881 | -0.86(-4.35%) |
Aug 01, 2016 | 19.81 | 20.07 | 19.57 | 19.76 | 57,596 | +0.06(+0.30%) |
Jul 29, 2016 | 20.35 | 20.59 | 19.70 | 19.70 | 92,397 | -0.51(-2.52%) |
Jul 28, 2016 | 20.64 | 20.74 | 19.97 | 20.21 | 46,420 | -0.14(-0.69%) |
Jul 27, 2016 | 20.54 | 20.90 | 20.06 | 20.35 | 61,637 | +0.10(+0.49%) |
Jul 26, 2016 | 19.85 | 20.54 | 19.72 | 20.25 | 38,331 | +0.53(+2.69%) |
Jul 25, 2016 | 20.82 | 20.82 | 19.61 | 19.72 | 56,664 | -1.19(-5.69%) |
Jul 22, 2016 | 21.15 | 21.32 | 20.75 | 20.91 | 22,792 | -0.07(-0.33%) |
Jul 21, 2016 | 20.83 | 21.46 | 20.83 | 20.98 | 120,688 | +0.23(+1.11%) |
Jul 20, 2016 | 20.42 | 21.07 | 20.29 | 20.75 | 76,288 | +0.55(+2.72%) |
Jul 19, 2016 | 20.51 | 20.84 | 20.08 | 20.20 | 30,890 | -0.02(-0.10%) |
Jul 18, 2016 | 20.44 | 20.44 | 19.92 | 20.22 | 63,116 | -0.08(-0.39%) |
Jul 15, 2016 | 20.36 | 20.64 | 20.23 | 20.30 | 60,442 | +0.14(+0.69%) |
Jul 14, 2016 | 20.32 | 20.32 | 19.60 | 20.16 | 33,839 | +0.31(+1.56%) |
Jul 13, 2016 | 20.37 | 20.43 | 19.66 | 19.85 | 55,769 | -0.26(-1.29%) |
Jul 12, 2016 | 20.04 | 20.40 | 19.60 | 20.11 | 82,067 | -0.02(-0.10%) |
Jul 11, 2016 | 20.33 | 20.44 | 19.84 | 20.13 | 27,359 | +0.00(+0.00%) |
Jul 08, 2016 | 19.60 | 20.26 | 19.52 | 20.13 | 55,021 | +0.61(+3.12%) |
Jul 07, 2016 | 19.45 | 19.64 | 19.05 | 19.52 | 36,290 | +0.56(+2.95%) |
Jul 05, 2016 | 18.98 | 19.96 | 18.85 | 18.96 | 38,551 | -0.09(-0.47%) |
Jul 01, 2016 | 18.17 | 19.05 | 19.05 | 19.05 | 55,600 | +0.58(+3.14%) |
Jun 30, 2016 | 18.51 | 18.69 | 18.10 | 18.47 | 47,580 | +0.15(+0.82%) |
Jun 29, 2016 | 18.26 | 18.55 | 18.04 | 18.32 | 39,301 | +0.25(+1.38%) |
Jun 28, 2016 | 17.91 | 18.64 | 17.75 | 18.07 | 38,193 | +0.39(+2.21%) |
Jun 27, 2016 | 18.18 | 18.31 | 17.10 | 17.68 | 105,659 | -0.42(-2.32%) |
Jun 24, 2016 | 17.74 | 18.98 | 17.44 | 18.10 | 484,460 | -0.11(-0.60%) |
Jun 23, 2016 | 18.09 | 18.77 | 17.51 | 18.21 | 53,467 | +0.14(+0.77%) |
Jun 22, 2016 | 17.80 | 18.33 | 17.21 | 18.07 | 76,575 | +0.24(+1.35%) |
Jun 21, 2016 | 19.25 | 19.25 | 17.30 | 17.83 | 65,552 | -1.30(-6.80%) |
Jun 20, 2016 | 18.93 | 19.42 | 18.28 | 19.13 | 77,510 | +0.20(+1.06%) |
Jun 17, 2016 | 19.54 | 19.54 | 18.11 | 18.93 | 245,666 | -0.54(-2.77%) |
Jun 16, 2016 | 18.92 | 19.56 | 18.92 | 19.47 | 52,212 | +0.27(+1.41%) |
Jun 15, 2016 | 19.15 | 20.97 | 19.00 | 19.20 | 78,066 | -0.19(-0.98%) |
Jun 14, 2016 | 20.70 | 20.97 | 18.98 | 19.39 | 86,419 | -1.05(-5.14%) |
Jun 13, 2016 | 21.97 | 23.24 | 20.34 | 20.44 | 79,206 | -1.53(-6.96%) |
Jun 10, 2016 | 21.61 | 23.19 | 21.57 | 21.97 | 216,711 | +0.40(+1.85%) |
Jun 09, 2016 | 21.41 | 21.90 | 21.19 | 21.57 | 89,345 | -0.07(-0.32%) |
Jun 08, 2016 | 22.36 | 22.36 | 21.29 | 21.64 | 54,394 | -0.27(-1.23%) |
Jun 07, 2016 | 21.90 | 22.69 | 21.62 | 21.91 | 122,700 | -0.16(-0.72%) |
Jun 06, 2016 | 21.15 | 23.58 | 20.06 | 22.07 | 216,814 | +1.86(+9.20%) |
Jun 03, 2016 | 20.74 | 21.50 | 20.01 | 20.21 | 153,970 | -0.73(-3.49%) |
Jun 02, 2016 | 20.58 | 21.35 | 20.28 | 20.94 | 62,637 | +0.70(+3.46%) |
Jun 01, 2016 | 20.42 | 20.92 | 19.88 | 20.24 | 79,873 | +0.26(+1.30%) |
May 31, 2016 | 19.80 | 20.74 | 19.05 | 19.98 | 156,079 | -0.02(-0.10%) |
May 27, 2016 | 19.55 | 20.00 | 20.00 | 20.00 | 65,400 | +0.30(+1.52%) |
May 26, 2016 | 20.38 | 20.40 | 19.31 | 19.70 | 18,535 | -0.79(-3.86%) |
May 25, 2016 | 19.47 | 21.00 | 19.47 | 20.49 | 49,014 | +0.69(+3.48%) |
May 24, 2016 | 19.35 | 19.91 | 18.95 | 19.80 | 33,175 | +0.59(+3.07%) |
May 23, 2016 | 20.30 | 21.06 | 18.91 | 19.21 | 79,605 | -1.14(-5.60%) |
May 20, 2016 | 19.93 | 20.55 | 19.40 | 20.35 | 33,672 | +0.56(+2.83%) |
May 19, 2016 | 19.59 | 20.60 | 18.47 | 19.79 | 36,591 | -0.13(-0.65%) |
May 18, 2016 | 19.09 | 20.60 | 19.00 | 19.92 | 39,867 | +0.74(+3.86%) |
May 17, 2016 | 19.93 | 21.30 | 19.06 | 19.18 | 78,776 | -0.01(-0.05%) |
May 16, 2016 | 19.33 | 20.97 | 18.66 | 19.19 | 84,466 | +0.13(+0.68%) |
May 13, 2016 | 17.10 | 21.41 | 17.10 | 19.06 | 150,203 | +2.13(+12.58%) |
May 12, 2016 | 18.04 | 18.51 | 16.86 | 16.93 | 13,342 | -1.04(-5.79%) |
May 11, 2016 | 19.73 | 19.73 | 17.97 | 17.97 | 19,491 | -2.01(-10.06%) |
May 10, 2016 | 20.40 | 21.05 | 19.16 | 19.98 | 34,696 | -0.52(-2.54%) |
May 09, 2016 | 20.72 | 21.02 | 20.03 | 20.50 | 28,456 | -0.21(-1.01%) |
May 06, 2016 | 21.38 | 21.38 | 20.03 | 20.71 | 27,078 | -0.31(-1.47%) |
May 05, 2016 | 19.45 | 21.29 | 19.45 | 21.02 | 29,412 | +1.33(+6.75%) |
May 04, 2016 | 20.61 | 21.00 | 19.30 | 19.69 | 31,322 | -0.94(-4.56%) |
May 03, 2016 | 20.34 | 21.49 | 18.69 | 20.63 | 40,552 | +0.22(+1.08%) |
May 02, 2016 | 18.78 | 20.51 | 18.51 | 20.41 | 27,172 | +1.93(+10.44%) |
Apr 29, 2016 | 19.89 | 19.89 | 18.26 | 18.48 | 29,167 | -1.28(-6.48%) |
Apr 28, 2016 | 20.27 | 20.40 | 18.90 | 19.76 | 48,530 | -0.72(-3.52%) |
Apr 27, 2016 | 21.92 | 21.92 | 20.11 | 20.48 | 30,666 | -1.30(-5.97%) |
Apr 26, 2016 | 19.67 | 22.04 | 19.57 | 21.78 | 39,524 | +2.10(+10.67%) |
Apr 25, 2016 | 19.77 | 20.00 | 19.45 | 19.68 | 23,074 | +0.02(+0.10%) |
Apr 22, 2016 | 19.58 | 19.99 | 19.35 | 19.66 | 34,867 | -0.03(-0.15%) |
Apr 21, 2016 | 19.67 | 19.90 | 19.43 | 19.69 | 30,535 | -0.12(-0.61%) |
Apr 20, 2016 | 20.03 | 20.97 | 18.82 | 19.81 | 18,030 | -0.59(-2.89%) |
Apr 19, 2016 | 19.89 | 20.56 | 19.31 | 20.40 | 45,230 | +0.49(+2.46%) |
Apr 18, 2016 | 19.86 | 20.34 | 19.71 | 19.91 | 20,803 | -0.15(-0.75%) |
Apr 15, 2016 | 20.02 | 20.39 | 19.86 | 20.06 | 28,917 | -0.04(-0.20%) |
Apr 14, 2016 | 20.06 | 20.39 | 19.75 | 20.10 | 36,709 | +0.10(+0.50%) |
Apr 13, 2016 | 19.67 | 20.62 | 19.67 | 20.00 | 27,704 | +0.39(+1.99%) |
Apr 12, 2016 | 19.53 | 20.52 | 19.53 | 19.61 | 29,163 | -0.37(-1.85%) |
Apr 11, 2016 | 20.23 | 20.62 | 19.46 | 19.98 | 26,257 | -0.18(-0.89%) |
Apr 08, 2016 | 21.11 | 21.41 | 19.82 | 20.16 | 21,959 | -0.53(-2.56%) |
Apr 07, 2016 | 20.75 | 21.27 | 20.00 | 20.69 | 31,471 | -0.15(-0.72%) |
Apr 06, 2016 | 19.74 | 21.50 | 18.75 | 20.84 | 41,486 | +1.15(+5.84%) |
Apr 05, 2016 | 19.93 | 20.49 | 19.00 | 19.69 | 56,027 | -0.81(-3.95%) |
Apr 04, 2016 | 20.45 | 21.46 | 20.07 | 20.50 | 34,703 | +0.00(+0.00%) |