Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.09 | 24.52 | 23.88 | 24.31 | 293,719 | +0.32(+1.32%) |
Apr 27, 2017 | 23.24 | 24.17 | 23.24 | 23.99 | 378,446 | +0.49(+2.09%) |
Apr 26, 2017 | 23.27 | 23.58 | 23.08 | 23.50 | 402,813 | +0.22(+0.93%) |
Apr 25, 2017 | 23.66 | 23.77 | 23.16 | 23.29 | 357,282 | -0.49(-2.07%) |
Apr 24, 2017 | 23.09 | 23.99 | 22.91 | 23.78 | 444,299 | +1.03(+4.53%) |
Apr 21, 2017 | 22.62 | 23.50 | 22.46 | 22.75 | 457,435 | +0.12(+0.53%) |
Apr 20, 2017 | 22.82 | 22.86 | 22.30 | 22.63 | 252,877 | -0.20(-0.89%) |
Apr 19, 2017 | 23.03 | 23.15 | 22.65 | 22.83 | 161,276 | -0.17(-0.73%) |
Apr 18, 2017 | 22.97 | 23.18 | 22.96 | 23.00 | 174,845 | -0.08(-0.33%) |
Apr 17, 2017 | 23.07 | 23.29 | 22.89 | 23.08 | 213,918 | +0.13(+0.58%) |
Apr 13, 2017 | 23.02 | 23.14 | 22.82 | 22.94 | 172,726 | -0.07(-0.31%) |
Apr 12, 2017 | 23.15 | 23.45 | 23.01 | 23.01 | 171,072 | -0.16(-0.70%) |
Apr 11, 2017 | 23.48 | 23.69 | 23.17 | 23.17 | 237,966 | -0.34(-1.43%) |
Apr 10, 2017 | 23.36 | 23.85 | 23.30 | 23.51 | 265,462 | +0.13(+0.54%) |
Apr 07, 2017 | 23.11 | 23.54 | 23.03 | 23.38 | 241,438 | +0.20(+0.88%) |
Apr 06, 2017 | 23.10 | 23.41 | 22.89 | 23.18 | 335,542 | +0.07(+0.30%) |
Apr 05, 2017 | 23.50 | 23.62 | 22.86 | 23.11 | 264,798 | -0.23(-0.99%) |
Apr 04, 2017 | 23.15 | 23.41 | 22.62 | 23.34 | 293,261 | +0.22(+0.97%) |
Apr 03, 2017 | 23.28 | 23.28 | 22.95 | 23.12 | 205,131 | -0.13(-0.54%) |
Mar 31, 2017 | 23.44 | 23.50 | 23.13 | 23.24 | 353,123 | -0.12(-0.51%) |
Mar 30, 2017 | 22.94 | 23.41 | 22.80 | 23.36 | 250,039 | +0.45(+1.96%) |
Mar 29, 2017 | 22.91 | 23.15 | 22.83 | 22.91 | 606,097 | -0.34(-1.48%) |
Mar 28, 2017 | 23.06 | 23.29 | 22.96 | 23.26 | 242,000 | +0.18(+0.76%) |
Mar 27, 2017 | 22.68 | 23.12 | 22.66 | 23.08 | 177,492 | +0.22(+0.98%) |
Mar 24, 2017 | 22.87 | 23.16 | 22.75 | 22.86 | 216,337 | +0.02(+0.09%) |
Mar 23, 2017 | 22.45 | 23.13 | 22.18 | 22.84 | 544,506 | -0.25(-1.06%) |
Mar 22, 2017 | 23.46 | 23.52 | 22.96 | 23.08 | 404,270 | -0.29(-1.23%) |
Mar 21, 2017 | 23.36 | 23.41 | 22.90 | 23.37 | 308,316 | +0.02(+0.09%) |
Mar 20, 2017 | 23.65 | 23.78 | 23.10 | 23.35 | 497,323 | -0.16(-0.69%) |
Mar 17, 2017 | 23.25 | 23.76 | 23.20 | 23.51 | 336,594 | +0.24(+1.03%) |
Mar 16, 2017 | 22.77 | 23.33 | 22.68 | 23.27 | 532,099 | +0.61(+2.69%) |
Mar 15, 2017 | 21.70 | 22.71 | 21.70 | 22.66 | 479,148 | +1.00(+4.60%) |
Mar 14, 2017 | 21.50 | 21.67 | 21.41 | 21.67 | 139,887 | +0.18(+0.85%) |
Mar 13, 2017 | 21.48 | 21.83 | 21.47 | 21.48 | 193,166 | +0.00(+0.00%) |
Mar 10, 2017 | 21.69 | 21.75 | 21.33 | 21.48 | 307,244 | +0.02(+0.10%) |
Mar 09, 2017 | 21.46 | 21.55 | 21.29 | 21.46 | 271,235 | +0.00(+0.00%) |
Mar 08, 2017 | 21.60 | 21.73 | 21.44 | 21.46 | 315,416 | -0.22(-1.00%) |
Mar 07, 2017 | 21.55 | 21.88 | 21.51 | 21.68 | 634,530 | +0.04(+0.19%) |
Mar 06, 2017 | 21.71 | 21.82 | 21.55 | 21.64 | 836,960 | -0.24(-1.09%) |
Mar 03, 2017 | 21.52 | 21.91 | 21.50 | 21.88 | 387,968 | +0.38(+1.76%) |
Mar 02, 2017 | 21.27 | 21.72 | 21.27 | 21.50 | 308,418 | +0.08(+0.39%) |
Mar 01, 2017 | 21.57 | 21.69 | 21.10 | 21.41 | 496,410 | -0.18(-0.84%) |
Feb 28, 2017 | 21.45 | 21.73 | 21.45 | 21.59 | 715,597 | +0.01(+0.03%) |
Feb 27, 2017 | 21.54 | 21.79 | 21.54 | 21.59 | 510,831 | -0.01(-0.07%) |
Feb 24, 2017 | 21.57 | 21.81 | 21.41 | 21.60 | 833,957 | +0.02(+0.10%) |
Feb 23, 2017 | 21.70 | 21.85 | 21.51 | 21.58 | 438,723 | -0.08(-0.36%) |
Feb 22, 2017 | 21.59 | 21.83 | 21.54 | 21.66 | 348,732 | -0.06(-0.29%) |
Feb 21, 2017 | 21.67 | 21.80 | 21.41 | 21.72 | 1,009,475 | +0.12(+0.55%) |
Feb 17, 2017 | 21.60 | 21.60 | 21.60 | 0 | -0.08(-0.36%) | |
Feb 16, 2017 | 21.74 | 21.75 | 21.55 | 21.68 | 431,555 | +0.00(+0.00%) |
Feb 15, 2017 | 21.84 | 21.89 | 21.58 | 21.68 | 477,807 | -0.09(-0.42%) |
Feb 14, 2017 | 21.95 | 22.08 | 21.74 | 21.77 | 383,277 | -0.11(-0.48%) |
Feb 13, 2017 | 22.05 | 22.17 | 21.87 | 21.88 | 312,702 | -0.19(-0.86%) |
Feb 10, 2017 | 21.79 | 22.25 | 21.75 | 22.07 | 408,519 | +0.28(+1.29%) |
Feb 09, 2017 | 21.92 | 21.99 | 21.34 | 21.78 | 605,813 | -0.14(-0.64%) |
Feb 08, 2017 | 21.52 | 22.10 | 21.50 | 21.92 | 707,488 | +0.04(+0.19%) |
Feb 07, 2017 | 22.09 | 22.26 | 21.64 | 21.88 | 576,386 | -0.20(-0.92%) |
Feb 06, 2017 | 22.10 | 22.35 | 22.02 | 22.09 | 388,292 | -0.08(-0.38%) |
Feb 03, 2017 | 22.16 | 22.72 | 22.11 | 22.17 | 819,307 | -0.02(-0.09%) |
Feb 02, 2017 | 22.31 | 22.49 | 22.15 | 22.19 | 766,823 | -0.15(-0.65%) |
Feb 01, 2017 | 21.79 | 22.86 | 21.60 | 22.34 | 1,388,295 | +0.46(+2.09%) |
Jan 31, 2017 | 21.54 | 21.88 | 21.21 | 21.88 | 913,339 | +0.34(+1.58%) |
Jan 30, 2017 | 20.11 | 21.92 | 19.89 | 21.54 | 4,717,047 | +2.41(+12.59%) |
Jan 27, 2017 | 19.98 | 20.19 | 19.06 | 19.13 | 2,622,048 | -0.42(-2.16%) |
Jan 26, 2017 | 19.56 | 19.69 | 19.23 | 19.55 | 568,974 | +0.03(+0.14%) |
Jan 25, 2017 | 19.63 | 19.71 | 19.34 | 19.53 | 346,490 | -0.05(-0.25%) |
Jan 24, 2017 | 19.32 | 19.91 | 19.19 | 19.57 | 421,369 | +0.33(+1.73%) |
Jan 23, 2017 | 19.49 | 19.62 | 19.20 | 19.24 | 417,907 | -0.13(-0.68%) |
Jan 20, 2017 | 19.24 | 19.48 | 19.19 | 19.37 | 327,827 | +0.19(+1.01%) |
Jan 19, 2017 | 19.15 | 19.39 | 19.12 | 19.18 | 697,780 | -0.08(-0.40%) |
Jan 18, 2017 | 19.19 | 19.31 | 19.06 | 19.25 | 391,838 | +0.06(+0.33%) |
Jan 17, 2017 | 19.04 | 19.42 | 18.98 | 19.19 | 541,977 | +0.26(+1.39%) |
Jan 13, 2017 | 18.93 | 18.93 | 18.93 | 0 | +0.19(+1.04%) | |
Jan 12, 2017 | 18.80 | 18.87 | 18.71 | 18.73 | 636,188 | -0.08(-0.44%) |
Jan 11, 2017 | 18.68 | 18.82 | 18.63 | 18.82 | 855,469 | +0.17(+0.89%) |
Jan 10, 2017 | 18.69 | 18.69 | 18.41 | 18.65 | 535,890 | +0.04(+0.22%) |
Jan 09, 2017 | 18.58 | 18.71 | 18.49 | 18.61 | 745,372 | +0.08(+0.41%) |
Jan 06, 2017 | 18.32 | 18.59 | 18.30 | 18.53 | 809,191 | +0.22(+1.21%) |
Jan 05, 2017 | 18.39 | 18.56 | 18.25 | 18.31 | 532,157 | -0.06(-0.30%) |
Jan 04, 2017 | 18.04 | 18.37 | 17.96 | 18.37 | 679,245 | +0.43(+2.40%) |
Jan 03, 2017 | 17.87 | 17.97 | 17.57 | 17.94 | 463,042 | +0.22(+1.21%) |
Dec 30, 2016 | 17.72 | 17.72 | 17.72 | 0 | +0.17(+0.95%) | |
Dec 29, 2016 | 17.55 | 17.83 | 17.46 | 17.55 | 357,439 | -0.03(-0.16%) |
Dec 28, 2016 | 17.75 | 17.75 | 17.52 | 17.58 | 330,712 | +0.06(+0.36%) |
Dec 27, 2016 | 17.66 | 17.71 | 17.45 | 17.52 | 481,440 | -0.03(-0.20%) |
Dec 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | +0.05(+0.28%) | |
Dec 22, 2016 | 17.16 | 17.60 | 17.00 | 17.51 | 512,785 | +0.26(+1.49%) |
Dec 21, 2016 | 17.17 | 17.44 | 17.10 | 17.25 | 987,120 | +0.02(+0.12%) |
Dec 20, 2016 | 16.73 | 17.27 | 16.73 | 17.23 | 509,485 | +0.40(+2.39%) |
Dec 19, 2016 | 16.62 | 16.97 | 16.58 | 16.83 | 688,783 | +0.19(+1.17%) |
Dec 16, 2016 | 16.86 | 16.97 | 16.62 | 16.63 | 908,171 | -0.26(-1.56%) |
Dec 15, 2016 | 17.00 | 17.11 | 16.85 | 16.90 | 924,559 | -0.17(-0.98%) |
Dec 14, 2016 | 17.23 | 17.51 | 17.06 | 17.06 | 741,674 | -0.26(-1.48%) |
Dec 13, 2016 | 17.56 | 17.67 | 17.21 | 17.32 | 567,595 | -0.24(-1.34%) |
Dec 12, 2016 | 17.42 | 17.74 | 17.35 | 17.55 | 421,643 | -0.01(-0.08%) |
Dec 09, 2016 | 17.08 | 17.76 | 17.08 | 17.57 | 784,693 | +0.30(+1.73%) |
Dec 08, 2016 | 17.23 | 17.49 | 17.02 | 17.27 | 902,200 | -0.05(-0.28%) |
Dec 07, 2016 | 17.51 | 17.69 | 17.22 | 17.32 | 646,010 | -0.15(-0.87%) |
Dec 06, 2016 | 17.58 | 17.82 | 17.35 | 17.47 | 711,636 | -0.10(-0.59%) |
Dec 05, 2016 | 17.51 | 17.84 | 17.42 | 17.58 | 433,582 | -0.02(-0.12%) |
Dec 02, 2016 | 17.58 | 17.75 | 17.37 | 17.60 | 415,556 | +0.11(+0.63%) |
Dec 01, 2016 | 17.65 | 17.65 | 16.96 | 17.49 | 944,098 | -0.28(-1.60%) |
Nov 30, 2016 | 18.07 | 18.11 | 17.46 | 17.77 | 1,166,603 | -0.28(-1.58%) |
Nov 29, 2016 | 18.39 | 18.50 | 18.01 | 18.05 | 362,644 | -0.45(-2.44%) |
Nov 28, 2016 | 18.35 | 18.79 | 18.35 | 18.51 | 419,471 | +0.13(+0.72%) |
Nov 25, 2016 | 18.25 | 18.44 | 18.13 | 18.37 | 197,063 | +0.20(+1.11%) |
Nov 23, 2016 | 18.17 | 18.17 | 18.17 | 0 | +0.12(+0.69%) | |
Nov 22, 2016 | 17.90 | 18.24 | 17.76 | 18.05 | 600,040 | +0.28(+1.60%) |
Nov 21, 2016 | 17.72 | 18.07 | 17.43 | 17.76 | 796,946 | +0.24(+1.39%) |
Nov 18, 2016 | 17.58 | 18.01 | 17.39 | 17.52 | 534,384 | +0.01(+0.04%) |
Nov 17, 2016 | 17.35 | 17.61 | 17.31 | 17.51 | 366,980 | +0.10(+0.56%) |
Nov 16, 2016 | 17.17 | 17.49 | 17.00 | 17.42 | 278,799 | +0.06(+0.36%) |
Nov 15, 2016 | 17.26 | 17.64 | 17.26 | 17.35 | 479,868 | +0.15(+0.85%) |
Nov 14, 2016 | 16.92 | 17.24 | 16.85 | 17.21 | 619,901 | +0.17(+1.02%) |
Nov 11, 2016 | 17.38 | 17.53 | 16.71 | 17.03 | 745,561 | -0.55(-3.12%) |
Nov 10, 2016 | 17.64 | 17.83 | 17.07 | 17.58 | 941,818 | -0.13(-0.74%) |
Nov 09, 2016 | 17.63 | 18.17 | 17.17 | 17.71 | 1,998,406 | -1.08(-5.76%) |
Nov 08, 2016 | 18.68 | 18.85 | 18.28 | 18.80 | 557,958 | +0.19(+1.01%) |
Nov 07, 2016 | 18.66 | 18.72 | 18.22 | 18.61 | 428,317 | +0.24(+1.32%) |
Nov 04, 2016 | 18.44 | 18.94 | 18.26 | 18.37 | 953,228 | -0.13(-0.71%) |
Nov 03, 2016 | 18.04 | 18.58 | 18.02 | 18.50 | 593,950 | +0.39(+2.16%) |
Nov 02, 2016 | 18.44 | 18.44 | 17.95 | 18.11 | 671,440 | -0.41(-2.22%) |
Nov 01, 2016 | 19.18 | 19.18 | 18.25 | 18.52 | 750,475 | -0.22(-1.17%) |
Oct 31, 2016 | 19.73 | 19.73 | 18.52 | 18.74 | 718,764 | -0.21(-1.12%) |
Oct 28, 2016 | 19.52 | 19.55 | 18.81 | 18.95 | 744,220 | -0.53(-2.71%) |
Oct 27, 2016 | 19.44 | 19.68 | 19.35 | 19.48 | 252,986 | -0.01(-0.07%) |
Oct 26, 2016 | 19.28 | 19.49 | 19.06 | 19.49 | 269,060 | +0.18(+0.92%) |
Oct 25, 2016 | 19.46 | 19.57 | 19.22 | 19.31 | 443,057 | -0.21(-1.05%) |
Oct 24, 2016 | 19.74 | 19.76 | 19.35 | 19.52 | 262,976 | -0.16(-0.80%) |
Oct 21, 2016 | 19.61 | 19.82 | 19.48 | 19.68 | 459,242 | +0.10(+0.49%) |
Oct 20, 2016 | 19.30 | 19.62 | 19.18 | 19.58 | 422,895 | +0.32(+1.67%) |
Oct 19, 2016 | 19.15 | 19.51 | 18.86 | 19.26 | 929,639 | +0.10(+0.54%) |
Oct 18, 2016 | 18.82 | 19.24 | 18.68 | 19.16 | 515,372 | +0.49(+2.64%) |
Oct 17, 2016 | 19.08 | 19.08 | 18.51 | 18.66 | 967,958 | +0.14(+0.74%) |
Oct 14, 2016 | 18.09 | 18.67 | 18.05 | 18.52 | 741,902 | +0.43(+2.39%) |
Oct 13, 2016 | 18.11 | 18.33 | 18.00 | 18.09 | 381,558 | -0.25(-1.34%) |
Oct 12, 2016 | 18.07 | 18.41 | 18.02 | 18.34 | 329,034 | +0.25(+1.40%) |
Oct 11, 2016 | 18.20 | 18.22 | 17.95 | 18.09 | 1,441,415 | -0.14(-0.75%) |
Oct 10, 2016 | 18.70 | 18.74 | 18.16 | 18.22 | 1,332,347 | -0.42(-2.24%) |
Oct 07, 2016 | 18.50 | 18.81 | 18.45 | 18.64 | 1,147,926 | +0.29(+1.57%) |
Oct 06, 2016 | 18.25 | 18.50 | 18.11 | 18.35 | 754,829 | -0.03(-0.19%) |
Oct 05, 2016 | 18.19 | 18.48 | 17.90 | 18.39 | 759,443 | +0.25(+1.40%) |
Oct 04, 2016 | 18.63 | 18.63 | 18.09 | 18.13 | 1,156,013 | -0.51(-2.72%) |
Oct 03, 2016 | 19.12 | 19.12 | 18.48 | 18.64 | 804,202 | -0.52(-2.72%) |
Sep 30, 2016 | 19.21 | 19.28 | 18.94 | 19.16 | 720,445 | +0.08(+0.43%) |
Sep 29, 2016 | 19.36 | 19.36 | 18.96 | 19.08 | 389,619 | -0.32(-1.62%) |
Sep 28, 2016 | 19.59 | 19.61 | 19.21 | 19.39 | 419,572 | +0.07(+0.35%) |
Sep 27, 2016 | 19.66 | 19.66 | 19.12 | 19.33 | 529,499 | -0.25(-1.26%) |
Sep 26, 2016 | 20.00 | 20.00 | 19.51 | 19.57 | 347,183 | -0.42(-2.09%) |
Sep 23, 2016 | 19.78 | 20.00 | 19.66 | 19.99 | 367,559 | -0.04(-0.21%) |
Sep 22, 2016 | 20.09 | 20.14 | 19.89 | 20.03 | 780,668 | +0.10(+0.48%) |
Sep 21, 2016 | 19.58 | 20.10 | 19.48 | 19.94 | 709,166 | +0.23(+1.18%) |
Sep 20, 2016 | 19.85 | 19.85 | 19.66 | 19.70 | 449,177 | -0.18(-0.90%) |
Sep 19, 2016 | 19.33 | 19.89 | 19.28 | 19.88 | 795,130 | +0.52(+2.69%) |
Sep 16, 2016 | 19.31 | 19.42 | 18.91 | 19.36 | 475,463 | -0.03(-0.18%) |
Sep 15, 2016 | 19.23 | 19.51 | 19.20 | 19.39 | 511,016 | +0.03(+0.14%) |
Sep 14, 2016 | 19.20 | 19.56 | 19.04 | 19.37 | 858,076 | +0.01(+0.07%) |
Sep 13, 2016 | 19.76 | 19.76 | 19.18 | 19.35 | 1,096,279 | -0.48(-2.42%) |
Sep 12, 2016 | 19.76 | 20.03 | 19.34 | 19.83 | 1,495,695 | +0.03(+0.17%) |
Sep 09, 2016 | 19.57 | 20.05 | 19.57 | 19.80 | 8,476,287 | -1.24(-5.89%) |
Sep 08, 2016 | 21.33 | 21.37 | 20.98 | 21.04 | 435,759 | -0.03(-0.13%) |
Sep 07, 2016 | 20.61 | 21.20 | 20.53 | 21.07 | 234,103 | +0.34(+1.65%) |
Sep 06, 2016 | 20.31 | 20.73 | 20.29 | 20.72 | 244,500 | +0.45(+2.20%) |
Sep 02, 2016 | 20.11 | 20.28 | 20.28 | 20.28 | 92,834 | +0.32(+1.58%) |
Sep 01, 2016 | 19.98 | 20.12 | 19.79 | 19.96 | 238,457 | +0.01(+0.03%) |
Aug 31, 2016 | 20.04 | 20.29 | 19.57 | 19.96 | 397,533 | -0.23(-1.12%) |
Aug 30, 2016 | 20.30 | 20.41 | 19.99 | 20.18 | 186,723 | -0.21(-1.01%) |
Aug 29, 2016 | 20.77 | 20.77 | 20.30 | 20.39 | 330,392 | -0.49(-2.36%) |
Aug 26, 2016 | 21.23 | 21.23 | 20.77 | 20.88 | 472,993 | -0.23(-1.07%) |
Aug 25, 2016 | 20.98 | 21.18 | 20.92 | 21.11 | 199,094 | +0.00(+0.00%) |
Aug 24, 2016 | 21.09 | 21.17 | 20.94 | 21.11 | 191,625 | -0.09(-0.42%) |
Aug 23, 2016 | 20.99 | 21.36 | 20.87 | 21.20 | 316,212 | +0.29(+1.38%) |
Aug 22, 2016 | 21.05 | 21.16 | 20.87 | 20.91 | 472,331 | -0.24(-1.13%) |
Aug 19, 2016 | 20.93 | 21.19 | 20.82 | 21.15 | 313,478 | +0.16(+0.75%) |
Aug 18, 2016 | 20.80 | 21.06 | 20.80 | 20.99 | 102,667 | +0.13(+0.62%) |
Aug 17, 2016 | 20.83 | 20.87 | 20.48 | 20.86 | 120,920 | -0.14(-0.69%) |
Aug 16, 2016 | 21.70 | 21.78 | 20.87 | 21.00 | 129,890 | -0.34(-1.60%) |
Aug 15, 2016 | 21.56 | 21.70 | 21.27 | 21.35 | 142,705 | -0.06(-0.29%) |
Aug 12, 2016 | 20.94 | 21.70 | 20.81 | 21.41 | 265,948 | +0.36(+1.69%) |
Aug 11, 2016 | 20.98 | 21.16 | 20.96 | 21.05 | 103,902 | -0.03(-0.16%) |
Aug 10, 2016 | 20.92 | 21.16 | 20.79 | 21.09 | 313,653 | +0.28(+1.35%) |
Aug 09, 2016 | 20.55 | 20.81 | 20.55 | 20.81 | 188,875 | +0.31(+1.50%) |
Aug 08, 2016 | 20.94 | 21.06 | 20.46 | 20.50 | 326,446 | -0.38(-1.84%) |
Aug 05, 2016 | 20.64 | 21.17 | 20.52 | 20.88 | 158,213 | +0.09(+0.43%) |
Aug 04, 2016 | 20.37 | 21.20 | 20.29 | 20.79 | 182,035 | +0.08(+0.36%) |
Aug 03, 2016 | 20.53 | 20.78 | 20.32 | 20.72 | 252,639 | +0.24(+1.17%) |
Aug 02, 2016 | 20.77 | 21.01 | 20.46 | 20.48 | 274,535 | -0.27(-1.29%) |
Aug 01, 2016 | 21.01 | 21.09 | 20.44 | 20.74 | 428,005 | -0.42(-1.99%) |
Jul 29, 2016 | 21.01 | 21.61 | 20.96 | 21.16 | 369,612 | +0.05(+0.26%) |
Jul 28, 2016 | 20.67 | 21.37 | 20.57 | 21.11 | 475,766 | -0.05(-0.22%) |
Jul 27, 2016 | 21.97 | 21.97 | 20.95 | 21.16 | 269,962 | -0.35(-1.61%) |
Jul 26, 2016 | 21.54 | 21.90 | 21.41 | 21.50 | 227,932 | +0.01(+0.03%) |
Jul 25, 2016 | 21.54 | 21.68 | 21.44 | 21.50 | 229,595 | -0.01(-0.03%) |
Jul 22, 2016 | 20.95 | 21.58 | 20.79 | 21.50 | 152,879 | +0.27(+1.28%) |
Jul 21, 2016 | 21.15 | 21.28 | 20.91 | 21.23 | 138,358 | +0.24(+1.13%) |
Jul 20, 2016 | 20.62 | 21.16 | 20.48 | 21.00 | 232,664 | -0.01(-0.06%) |
Jul 19, 2016 | 20.68 | 21.02 | 20.57 | 21.01 | 245,487 | +0.16(+0.78%) |
Jul 18, 2016 | 21.09 | 21.20 | 20.79 | 20.85 | 215,808 | -0.32(-1.50%) |
Jul 15, 2016 | 20.68 | 21.19 | 20.56 | 21.16 | 186,539 | +0.35(+1.69%) |
Jul 14, 2016 | 21.03 | 21.17 | 20.68 | 20.81 | 270,852 | -0.29(-1.38%) |
Jul 13, 2016 | 21.06 | 21.18 | 21.00 | 21.10 | 100,923 | +0.12(+0.58%) |
Jul 12, 2016 | 21.02 | 21.31 | 20.84 | 20.98 | 228,745 | -0.07(-0.35%) |
Jul 11, 2016 | 21.00 | 21.29 | 20.72 | 21.06 | 307,088 | +0.14(+0.68%) |
Jul 08, 2016 | 20.62 | 21.23 | 20.71 | 20.91 | 384,526 | +0.20(+0.98%) |
Jul 07, 2016 | 21.04 | 21.12 | 20.50 | 20.71 | 180,529 | -0.46(-2.18%) |
Jul 06, 2016 | 21.07 | 21.18 | 20.55 | 21.17 | 632,182 | +0.23(+1.10%) |
Jul 05, 2016 | 20.71 | 21.22 | 20.71 | 20.94 | 700,519 | +0.38(+1.85%) |
Jul 01, 2016 | 20.72 | 20.56 | 20.56 | 20.56 | 251,733 | -0.03(-0.13%) |
Jun 30, 2016 | 20.47 | 20.73 | 20.15 | 20.59 | 308,820 | +0.28(+1.37%) |
Jun 29, 2016 | 20.06 | 20.33 | 19.79 | 20.31 | 338,724 | +0.47(+2.36%) |
Jun 28, 2016 | 19.71 | 20.03 | 19.68 | 19.84 | 344,325 | +0.32(+1.63%) |
Jun 27, 2016 | 19.47 | 19.67 | 18.96 | 19.52 | 381,060 | +0.01(+0.03%) |
Jun 24, 2016 | 19.54 | 19.94 | 19.36 | 19.52 | 428,513 | -0.41(-2.07%) |
Jun 23, 2016 | 19.87 | 19.99 | 19.69 | 19.93 | 202,142 | +0.20(+1.03%) |
Jun 22, 2016 | 19.74 | 20.05 | 19.43 | 19.73 | 332,819 | +0.14(+0.73%) |
Jun 21, 2016 | 19.21 | 19.63 | 19.04 | 19.59 | 232,279 | +0.47(+2.45%) |
Jun 20, 2016 | 19.30 | 19.30 | 19.05 | 19.12 | 313,058 | +0.06(+0.32%) |
Jun 17, 2016 | 19.00 | 19.19 | 18.91 | 19.06 | 380,553 | +0.07(+0.39%) |
Jun 16, 2016 | 18.84 | 19.18 | 18.71 | 18.98 | 365,919 | +0.03(+0.18%) |
Jun 15, 2016 | 18.88 | 19.10 | 18.84 | 18.95 | 295,491 | -0.04(-0.21%) |
Jun 14, 2016 | 19.31 | 19.45 | 18.83 | 18.99 | 434,917 | -0.45(-2.34%) |
Jun 13, 2016 | 19.47 | 20.00 | 19.31 | 19.44 | 221,503 | -0.07(-0.38%) |
Jun 10, 2016 | 19.46 | 19.68 | 19.33 | 19.52 | 169,734 | -0.18(-0.89%) |
Jun 09, 2016 | 19.70 | 19.92 | 19.41 | 19.69 | 168,653 | -0.29(-1.46%) |
Jun 08, 2016 | 19.80 | 19.99 | 19.65 | 19.99 | 362,870 | +0.35(+1.76%) |
Jun 07, 2016 | 19.71 | 19.84 | 19.62 | 19.64 | 319,862 | +0.02(+0.10%) |
Jun 06, 2016 | 19.69 | 19.69 | 19.39 | 19.62 | 300,861 | +0.03(+0.14%) |
Jun 03, 2016 | 19.52 | 19.59 | 19.31 | 19.59 | 256,754 | +0.15(+0.77%) |
Jun 02, 2016 | 19.31 | 19.54 | 19.19 | 19.44 | 254,982 | +0.03(+0.14%) |
Jun 01, 2016 | 19.15 | 19.50 | 19.15 | 19.42 | 201,703 | +0.08(+0.42%) |
May 31, 2016 | 19.19 | 19.36 | 19.12 | 19.33 | 207,427 | +0.15(+0.78%) |
May 27, 2016 | 19.25 | 19.19 | 19.19 | 19.19 | 109,045 | -0.09(-0.49%) |
May 26, 2016 | 18.85 | 19.49 | 18.60 | 19.28 | 147,312 | +0.54(+2.86%) |
May 25, 2016 | 19.01 | 19.09 | 18.58 | 18.75 | 256,167 | -0.20(-1.04%) |
May 24, 2016 | 19.47 | 19.47 | 18.90 | 18.94 | 157,762 | -0.03(-0.18%) |
May 23, 2016 | 19.15 | 19.28 | 18.91 | 18.98 | 119,446 | -0.24(-1.23%) |
May 20, 2016 | 19.21 | 19.60 | 19.04 | 19.21 | 132,308 | +0.05(+0.28%) |
May 19, 2016 | 19.00 | 19.30 | 18.85 | 19.16 | 236,832 | +0.10(+0.53%) |
May 18, 2016 | 19.17 | 19.44 | 18.98 | 19.06 | 265,107 | -0.24(-1.26%) |
May 17, 2016 | 19.92 | 20.13 | 19.17 | 19.30 | 398,492 | -0.35(-1.79%) |
May 16, 2016 | 20.01 | 20.01 | 19.49 | 19.65 | 155,773 | -0.03(-0.17%) |
May 13, 2016 | 19.79 | 19.92 | 19.21 | 19.69 | 149,235 | -0.12(-0.58%) |
May 12, 2016 | 19.69 | 19.86 | 19.54 | 19.80 | 305,411 | +0.14(+0.69%) |
May 11, 2016 | 19.92 | 19.92 | 19.54 | 19.67 | 311,814 | -0.26(-1.33%) |
May 10, 2016 | 19.63 | 19.97 | 19.47 | 19.93 | 479,249 | +0.30(+1.52%) |
May 09, 2016 | 19.38 | 19.84 | 19.25 | 19.63 | 515,344 | +0.30(+1.54%) |
May 06, 2016 | 18.96 | 19.49 | 18.85 | 19.33 | 274,219 | +0.43(+2.26%) |
May 05, 2016 | 19.10 | 19.16 | 18.78 | 18.91 | 322,904 | -0.07(-0.36%) |
May 04, 2016 | 18.31 | 19.05 | 18.30 | 18.98 | 527,167 | +0.39(+2.07%) |
May 03, 2016 | 18.82 | 19.13 | 18.48 | 18.59 | 299,850 | -0.56(-2.90%) |