Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.99 | 33.18 | 32.64 | 33.18 | 2,030 | +0.01(+0.04%) |
Apr 27, 2017 | 33.37 | 33.43 | 33.14 | 33.17 | 6,888 | -0.23(-0.67%) |
Apr 26, 2017 | 33.57 | 33.65 | 33.34 | 33.40 | 5,564 | -0.13(-0.37%) |
Apr 25, 2017 | 33.26 | 33.72 | 33.26 | 33.52 | 10,812 | +1.72(+5.39%) |
Apr 24, 2017 | 32.31 | 32.40 | 31.64 | 31.81 | 9,805 | +0.46(+1.47%) |
Apr 21, 2017 | 30.96 | 31.34 | 30.96 | 31.34 | 5,078 | +0.83(+2.73%) |
Apr 20, 2017 | 30.20 | 30.51 | 30.20 | 30.51 | 3,778 | +1.51(+5.21%) |
Apr 19, 2017 | 29.49 | 29.61 | 28.99 | 29.00 | 7,107 | -0.46(-1.56%) |
Apr 18, 2017 | 29.68 | 29.68 | 29.16 | 29.46 | 4,565 | -1.24(-4.03%) |
Apr 17, 2017 | 30.12 | 30.70 | 30.12 | 30.70 | 4,960 | +0.83(+2.78%) |
Apr 13, 2017 | 30.26 | 30.35 | 29.87 | 29.87 | 10,080 | +0.49(+1.68%) |
Apr 12, 2017 | 29.06 | 29.49 | 29.06 | 29.38 | 2,646 | +0.68(+2.38%) |
Apr 11, 2017 | 28.92 | 28.99 | 28.52 | 28.70 | 9,759 | -0.54(-1.85%) |
Apr 10, 2017 | 29.83 | 29.83 | 29.18 | 29.24 | 8,712 | -1.36(-4.43%) |
Apr 07, 2017 | 30.95 | 31.08 | 30.56 | 30.59 | 6,650 | -0.70(-2.22%) |
Apr 06, 2017 | 31.28 | 31.36 | 31.19 | 31.29 | 10,242 | -0.43(-1.37%) |
Apr 05, 2017 | 32.09 | 32.20 | 31.72 | 31.72 | 3,914 | -0.63(-1.95%) |
Apr 04, 2017 | 32.22 | 32.54 | 32.21 | 32.36 | 5,296 | -0.96(-2.88%) |
Apr 03, 2017 | 33.28 | 33.31 | 33.03 | 33.31 | 2,439 | +0.18(+0.54%) |
Mar 31, 2017 | 33.31 | 33.31 | 33.13 | 33.13 | 8,995 | -0.19(-0.57%) |
Mar 30, 2017 | 33.41 | 33.54 | 33.32 | 33.32 | 3,402 | -0.60(-1.76%) |
Mar 29, 2017 | 33.98 | 34.03 | 33.80 | 33.92 | 7,296 | +0.04(+0.11%) |
Mar 28, 2017 | 33.72 | 33.98 | 33.72 | 33.88 | 3,835 | -0.05(-0.16%) |
Mar 27, 2017 | 33.49 | 34.01 | 33.49 | 33.94 | 7,092 | +0.05(+0.13%) |
Mar 24, 2017 | 33.31 | 34.04 | 33.31 | 33.89 | 5,606 | +0.38(+1.13%) |
Mar 23, 2017 | 33.50 | 33.72 | 33.46 | 33.51 | 6,538 | -0.36(-1.07%) |
Mar 22, 2017 | 33.15 | 33.89 | 33.15 | 33.88 | 3,666 | +0.54(+1.63%) |
Mar 21, 2017 | 34.34 | 34.54 | 33.25 | 33.33 | 10,068 | -0.37(-1.10%) |
Mar 20, 2017 | 33.17 | 34.00 | 33.17 | 33.70 | 14,135 | +1.56(+4.84%) |
Mar 17, 2017 | 32.36 | 32.38 | 32.04 | 32.15 | 2,004 | +0.49(+1.54%) |
Mar 16, 2017 | 32.15 | 32.24 | 31.66 | 31.66 | 4,250 | -0.63(-1.96%) |
Mar 15, 2017 | 29.80 | 32.33 | 29.80 | 32.30 | 6,957 | +2.83(+9.61%) |
Mar 14, 2017 | 29.45 | 29.46 | 29.34 | 29.46 | 2,251 | +0.35(+1.21%) |
Mar 13, 2017 | 28.72 | 29.16 | 28.70 | 29.11 | 4,847 | +1.63(+5.92%) |
Mar 10, 2017 | 27.33 | 27.48 | 27.33 | 27.48 | 3,401 | +0.85(+3.18%) |
Mar 09, 2017 | 26.80 | 26.80 | 26.30 | 26.64 | 4,415 | -0.85(-3.09%) |
Mar 08, 2017 | 27.57 | 27.57 | 27.49 | 27.49 | 1,097 | -0.02(-0.07%) |
Mar 07, 2017 | 27.38 | 27.50 | 27.35 | 27.50 | 1,741 | +0.61(+2.29%) |
Mar 06, 2017 | 26.93 | 26.93 | 26.84 | 26.89 | 1,106 | -0.14(-0.53%) |
Mar 03, 2017 | 27.22 | 27.22 | 26.57 | 27.03 | 6,006 | -0.84(-3.00%) |
Mar 02, 2017 | 28.51 | 28.51 | 27.83 | 27.87 | 2,038 | -0.85(-2.97%) |
Mar 01, 2017 | 28.50 | 28.85 | 28.50 | 28.72 | 1,751 | -0.14(-0.50%) |
Feb 28, 2017 | 28.87 | 28.87 | 28.87 | 28.87 | 110 | +0.45(+1.59%) |
Feb 27, 2017 | 28.38 | 28.63 | 28.38 | 28.42 | 3,386 | -0.54(-1.88%) |
Feb 24, 2017 | 28.93 | 28.96 | 28.93 | 28.96 | 746 | -0.80(-2.69%) |
Feb 23, 2017 | 29.79 | 29.89 | 29.70 | 29.76 | 6,187 | +0.94(+3.26%) |
Feb 22, 2017 | 28.78 | 28.82 | 28.78 | 28.82 | 482 | -0.01(-0.03%) |
Feb 21, 2017 | 28.48 | 28.83 | 28.48 | 28.83 | 2,411 | +1.49(+5.45%) |
Feb 17, 2017 | 27.34 | 27.34 | 27.34 | 0 | -0.37(-1.34%) | |
Feb 16, 2017 | 28.21 | 28.21 | 27.71 | 27.71 | 12,409 | -0.96(-3.34%) |
Feb 15, 2017 | 28.02 | 28.67 | 28.02 | 28.67 | 4,033 | +0.96(+3.46%) |
Feb 14, 2017 | 27.69 | 27.72 | 27.66 | 27.71 | 2,830 | +0.18(+0.66%) |
Feb 13, 2017 | 27.49 | 27.61 | 27.21 | 27.53 | 6,133 | -0.03(-0.11%) |
Feb 10, 2017 | 27.41 | 27.61 | 27.41 | 27.56 | 3,116 | -0.09(-0.34%) |
Feb 09, 2017 | 27.78 | 27.81 | 27.65 | 27.65 | 1,490 | +0.04(+0.15%) |
Feb 08, 2017 | 27.44 | 27.68 | 27.44 | 27.61 | 1,940 | -0.19(-0.70%) |
Feb 07, 2017 | 28.11 | 28.11 | 27.75 | 27.81 | 4,238 | -0.98(-3.39%) |
Feb 06, 2017 | 28.49 | 28.81 | 28.49 | 28.78 | 2,386 | -0.07(-0.26%) |
Feb 03, 2017 | 28.62 | 29.17 | 28.62 | 28.86 | 8,056 | +0.58(+2.04%) |
Feb 02, 2017 | 28.30 | 28.41 | 28.12 | 28.28 | 5,431 | +0.74(+2.67%) |
Feb 01, 2017 | 27.47 | 27.54 | 25.99 | 27.54 | 4,810 | +0.15(+0.53%) |
Jan 31, 2017 | 27.13 | 27.63 | 27.13 | 27.40 | 10,589 | +1.27(+4.85%) |
Jan 30, 2017 | 26.13 | 26.46 | 26.13 | 2,621 | -0.33(-1.26%) | |
Jan 27, 2017 | 26.69 | 26.78 | 26.36 | 26.46 | 6,662 | -0.43(-1.60%) |
Jan 26, 2017 | 26.82 | 26.95 | 26.80 | 26.89 | 1,229 | -0.30(-1.11%) |
Jan 25, 2017 | 26.35 | 27.20 | 26.35 | 27.20 | 7,698 | +0.99(+3.79%) |
Jan 24, 2017 | 26.45 | 26.45 | 26.20 | 26.20 | 4,832 | +0.53(+2.08%) |
Jan 23, 2017 | 25.73 | 25.73 | 25.67 | 25.67 | 695 | +0.58(+2.31%) |
Jan 20, 2017 | 25.09 | 25.19 | 24.98 | 25.09 | 5,502 | -0.06(-0.25%) |
Jan 19, 2017 | 25.12 | 25.17 | 25.12 | 25.15 | 5,704 | -0.12(-0.46%) |
Jan 18, 2017 | 25.96 | 25.96 | 25.25 | 25.27 | 4,299 | -1.13(-4.26%) |
Jan 17, 2017 | 26.24 | 26.41 | 26.24 | 26.40 | 10,146 | +0.47(+1.83%) |
Jan 13, 2017 | 25.92 | 25.92 | 25.92 | 0 | +0.16(+0.63%) | |
Jan 12, 2017 | 25.49 | 25.76 | 25.44 | 25.76 | 5,070 | +1.02(+4.13%) |
Jan 11, 2017 | 24.20 | 24.89 | 24.20 | 24.74 | 3,454 | +1.57(+6.76%) |
Jan 10, 2017 | 23.20 | 23.27 | 23.05 | 23.17 | 1,847 | +0.44(+1.92%) |
Jan 09, 2017 | 22.80 | 22.80 | 22.70 | 22.74 | 8,769 | -0.30(-1.31%) |
Jan 06, 2017 | 22.95 | 23.04 | 22.95 | 23.04 | 575 | -0.64(-2.71%) |
Jan 05, 2017 | 23.25 | 23.77 | 23.25 | 23.68 | 4,989 | +0.74(+3.21%) |
Jan 04, 2017 | 22.91 | 22.95 | 22.91 | 22.94 | 2,989 | +0.47(+2.10%) |
Jan 03, 2017 | 22.32 | 22.47 | 22.32 | 22.47 | 9,133 | +0.56(+2.53%) |
Dec 29, 2016 | 21.92 | 21.92 | 21.92 | 0 | +0.68(+3.19%) | |
Dec 28, 2016 | 21.25 | 21.30 | 21.22 | 21.24 | 7,450 | -0.23(-1.09%) |
Dec 27, 2016 | 21.38 | 21.47 | 21.37 | 21.47 | 5,192 | +0.10(+0.46%) |
Dec 23, 2016 | 21.38 | 21.38 | 21.38 | 0 | +0.36(+1.72%) | |
Dec 22, 2016 | 21.27 | 21.27 | 20.88 | 21.01 | 7,428 | -0.82(-3.74%) |
Dec 21, 2016 | 21.83 | 21.83 | 21.83 | 21.83 | 132 | -0.36(-1.61%) |
Dec 19, 2016 | 22.19 | 593 | +0.05(+0.20%) | |||
Dec 15, 2016 | 22.14 | 3 | +0.27(+1.22%) | |||
Dec 14, 2016 | 23.41 | 23.41 | 21.87 | 21.88 | 1,233 | -1.60(-6.80%) |
Dec 13, 2016 | 23.39 | 23.47 | 23.39 | 23.47 | 350 | +0.27(+1.17%) |
Dec 12, 2016 | 23.32 | 23.32 | 23.06 | 23.20 | 5,399 | -0.06(-0.27%) |
Dec 09, 2016 | 23.41 | 23.41 | 23.14 | 23.26 | 10,134 | -0.33(-1.42%) |
Dec 08, 2016 | 23.35 | 23.60 | 23.09 | 23.60 | 4,644 | +0.59(+2.59%) |
Dec 07, 2016 | 22.13 | 23.02 | 22.13 | 23.00 | 3,487 | +1.43(+6.64%) |
Dec 06, 2016 | 21.44 | 21.57 | 21.44 | 21.57 | 2,781 | +0.28(+1.30%) |
Dec 05, 2016 | 21.34 | 21.34 | 21.29 | 21.29 | 614 | +0.20(+0.96%) |
Dec 02, 2016 | 21.01 | 21.09 | 21.01 | 21.09 | 764 | -0.15(-0.70%) |
Dec 01, 2016 | 21.13 | 21.24 | 21.06 | 21.24 | 2,359 | +0.02(+0.08%) |
Nov 30, 2016 | 21.47 | 21.47 | 21.04 | 21.22 | 6,240 | -0.05(-0.21%) |
Nov 29, 2016 | 21.04 | 21.35 | 20.94 | 21.27 | 4,281 | +0.42(+1.99%) |
Nov 28, 2016 | 21.00 | 21.01 | 20.79 | 20.85 | 3,079 | +0.14(+0.65%) |
Nov 25, 2016 | 20.47 | 20.76 | 20.47 | 20.72 | 5,319 | +0.13(+0.65%) |
Nov 23, 2016 | 20.58 | 20.58 | 20.58 | 0 | -0.39(-1.87%) | |
Nov 22, 2016 | 20.73 | 20.97 | 20.70 | 20.97 | 2,231 | +1.05(+5.29%) |
Nov 21, 2016 | 20.06 | 20.06 | 19.85 | 19.92 | 2,788 | +0.18(+0.92%) |
Nov 18, 2016 | 19.90 | 20.00 | 19.71 | 19.74 | 1,577 | -0.45(-2.24%) |
Nov 17, 2016 | 20.44 | 20.45 | 20.13 | 20.19 | 29,983 | +0.31(+1.55%) |
Nov 16, 2016 | 20.25 | 20.25 | 19.88 | 19.88 | 1,057 | -0.82(-3.97%) |
Nov 15, 2016 | 20.27 | 20.71 | 20.17 | 20.71 | 2,438 | +0.60(+2.97%) |
Nov 14, 2016 | 20.29 | 20.29 | 20.04 | 20.11 | 1,618 | -0.56(-2.71%) |
Nov 11, 2016 | 20.49 | 20.67 | 20.19 | 20.67 | 5,266 | -0.06(-0.31%) |
Nov 10, 2016 | 22.14 | 22.14 | 20.73 | 20.73 | 13,885 | -1.22(-5.56%) |
Nov 09, 2016 | 22.23 | 22.64 | 21.94 | 21.95 | 24,861 | -3.39(-13.37%) |
Nov 08, 2016 | 25.29 | 25.34 | 25.13 | 25.34 | 2,917 | +0.82(+3.35%) |
Nov 07, 2016 | 23.83 | 24.52 | 23.83 | 24.52 | 5,986 | +1.60(+6.98%) |
Nov 04, 2016 | 22.92 | 22.99 | 22.92 | 22.92 | 2,326 | -0.14(-0.59%) |
Nov 03, 2016 | 23.06 | 23.06 | 22.98 | 23.06 | 1,118 | +0.22(+0.95%) |
Nov 02, 2016 | 22.84 | 22.84 | 22.83 | 22.84 | 924 | -0.43(-1.87%) |
Nov 01, 2016 | 24.02 | 24.02 | 23.27 | 23.27 | 698 | -0.71(-2.98%) |
Oct 31, 2016 | 23.96 | 24.04 | 23.96 | 23.99 | 372 | +0.03(+0.11%) |
Oct 28, 2016 | 23.69 | 23.97 | 23.69 | 23.96 | 681 | -0.21(-0.86%) |
Oct 27, 2016 | 24.32 | 24.40 | 24.17 | 24.17 | 1,243 | -0.19(-0.78%) |
Oct 26, 2016 | 24.36 | 24.40 | 24.36 | 24.36 | 1,912 | -1.03(-4.06%) |
Oct 25, 2016 | 25.34 | 25.44 | 25.34 | 25.39 | 2,306 | -0.29(-1.13%) |
Oct 24, 2016 | 25.91 | 25.91 | 25.40 | 25.68 | 1,759 | +0.07(+0.28%) |
Oct 20, 2016 | 25.55 | 25.67 | 25.55 | 25.61 | 35 | -0.77(-2.90%) |
Oct 19, 2016 | 25.99 | 26.45 | 25.99 | 26.37 | 2,658 | +0.61(+2.35%) |
Oct 18, 2016 | 26.00 | 26.00 | 25.70 | 25.76 | 1,894 | +1.30(+5.33%) |
Oct 17, 2016 | 24.50 | 24.60 | 24.40 | 24.46 | 2,528 | +0.32(+1.32%) |
Oct 14, 2016 | 24.24 | 24.30 | 24.10 | 24.14 | 3,473 | -0.24(-1.00%) |
Oct 13, 2016 | 23.84 | 24.46 | 23.57 | 24.39 | 20,532 | -0.84(-3.34%) |
Oct 12, 2016 | 24.98 | 25.26 | 24.98 | 25.23 | 1,604 | +0.10(+0.41%) |
Oct 11, 2016 | 25.53 | 25.53 | 24.86 | 25.13 | 18,472 | -3.05(-10.84%) |
Oct 10, 2016 | 27.80 | 28.29 | 27.80 | 28.18 | 1,986 | +0.86(+3.14%) |
Oct 07, 2016 | 27.74 | 27.87 | 27.13 | 27.32 | 1,636 | -0.35(-1.27%) |
Oct 06, 2016 | 27.02 | 27.68 | 27.02 | 27.68 | 824 | +0.39(+1.41%) |
Oct 05, 2016 | 27.24 | 27.29 | 27.24 | 27.29 | 746 | +0.85(+3.22%) |
Oct 04, 2016 | 27.60 | 27.61 | 26.44 | 26.44 | 3,396 | -1.69(-6.01%) |
Oct 03, 2016 | 27.99 | 28.13 | 27.66 | 28.13 | 808 | +0.25(+0.91%) |
Sep 30, 2016 | 27.87 | 27.87 | 27.87 | 27.87 | 1,043 | -0.00(-0.01%) |
Sep 29, 2016 | 28.80 | 28.80 | 27.55 | 27.88 | 8,581 | -0.41(-1.46%) |
Sep 28, 2016 | 28.24 | 28.29 | 28.20 | 28.29 | 1,949 | +0.29(+1.04%) |
Sep 27, 2016 | 27.96 | 28.15 | 27.94 | 28.00 | 1,890 | +1.06(+3.94%) |
Sep 26, 2016 | 27.24 | 27.24 | 26.93 | 26.93 | 1,558 | -0.68(-2.45%) |
Sep 23, 2016 | 27.88 | 27.94 | 27.50 | 27.61 | 1,256 | -0.86(-3.02%) |
Sep 22, 2016 | 28.60 | 29.03 | 28.45 | 28.47 | 7,036 | +0.78(+2.83%) |
Sep 21, 2016 | 26.34 | 27.69 | 26.34 | 27.69 | 6,661 | +1.96(+7.60%) |
Sep 20, 2016 | 25.75 | 25.80 | 25.68 | 25.73 | 3,829 | +0.47(+1.87%) |
Sep 19, 2016 | 25.49 | 25.49 | 25.26 | 25.26 | 330 | +0.90(+3.68%) |
Sep 16, 2016 | 23.51 | 24.36 | 23.50 | 24.36 | 2,390 | -0.42(-1.69%) |
Sep 15, 2016 | 23.95 | 24.78 | 23.95 | 24.78 | 1,188 | +0.13(+0.51%) |
Sep 14, 2016 | 24.60 | 24.85 | 24.39 | 24.66 | 5,330 | +1.00(+4.24%) |
Sep 13, 2016 | 24.53 | 24.60 | 23.65 | 23.65 | 4,725 | -2.52(-9.63%) |
Sep 12, 2016 | 24.87 | 26.36 | 24.65 | 26.17 | 7,559 | -0.05(-0.17%) |
Sep 09, 2016 | 27.66 | 27.66 | 26.22 | 26.22 | 3,581 | -2.76(-9.51%) |
Sep 08, 2016 | 29.08 | 29.08 | 28.93 | 28.98 | 1,467 | -0.92(-3.07%) |
Sep 07, 2016 | 29.85 | 29.94 | 29.85 | 29.89 | 1,009 | -0.05(-0.17%) |
Sep 06, 2016 | 28.71 | 29.96 | 28.71 | 29.94 | 7,637 | +2.91(+10.77%) |
Sep 02, 2016 | 27.08 | 27.03 | 27.03 | 27.03 | 553 | +0.96(+3.67%) |
Sep 01, 2016 | 26.08 | 26.08 | 26.08 | 26.08 | 778 | -0.31(-1.16%) |
Aug 31, 2016 | 26.20 | 26.38 | 26.20 | 26.38 | 888 | -0.29(-1.08%) |
Aug 30, 2016 | 27.22 | 27.22 | 26.66 | 26.67 | 2,877 | +0.02(+0.07%) |
Aug 29, 2016 | 26.41 | 26.66 | 26.41 | 26.65 | 860 | +0.35(+1.34%) |
Aug 26, 2016 | 27.70 | 27.70 | 26.24 | 26.30 | 2,352 | -0.80(-2.97%) |
Aug 25, 2016 | 26.90 | 27.11 | 26.88 | 27.11 | 7,124 | +0.33(+1.21%) |
Aug 24, 2016 | 26.67 | 26.83 | 26.67 | 26.78 | 6,548 | -0.09(-0.34%) |
Aug 23, 2016 | 27.29 | 27.51 | 26.87 | 26.87 | 1,511 | +0.48(+1.82%) |
Aug 22, 2016 | 26.91 | 26.91 | 26.37 | 26.39 | 1,823 | -1.16(-4.20%) |
Aug 19, 2016 | 27.27 | 27.55 | 27.00 | 27.55 | 7,043 | -0.49(-1.74%) |
Aug 18, 2016 | 27.48 | 28.09 | 27.48 | 28.04 | 6,804 | +1.18(+4.41%) |
Aug 17, 2016 | 26.50 | 26.89 | 26.50 | 26.85 | 2,749 | -1.17(-4.19%) |
Aug 16, 2016 | 28.24 | 28.24 | 27.93 | 28.03 | 1,638 | -0.16(-0.58%) |
Aug 15, 2016 | 28.71 | 28.71 | 28.19 | 28.19 | 3,803 | +0.59(+2.13%) |
Aug 12, 2016 | 27.68 | 27.81 | 27.30 | 27.60 | 7,448 | -0.74(-2.62%) |
Aug 11, 2016 | 27.58 | 28.34 | 27.53 | 28.34 | 3,461 | +0.81(+2.95%) |
Aug 10, 2016 | 27.57 | 27.70 | 27.29 | 27.53 | 4,795 | +0.23(+0.86%) |
Aug 09, 2016 | 27.02 | 27.54 | 27.02 | 27.30 | 6,556 | +1.05(+4.01%) |
Aug 08, 2016 | 26.40 | 26.50 | 26.17 | 26.24 | 2,664 | +0.60(+2.35%) |
Aug 05, 2016 | 25.60 | 25.68 | 25.60 | 25.64 | 6,336 | +1.33(+5.46%) |
Aug 03, 2016 | 23.88 | 24.31 | 23.88 | 24.31 | 1 | -0.47(-1.90%) |
Aug 02, 2016 | 25.61 | 25.61 | 24.69 | 24.78 | 3,312 | -1.15(-4.43%) |
Aug 01, 2016 | 26.04 | 26.15 | 25.88 | 25.93 | 5,709 | +0.53(+2.10%) |
Jul 29, 2016 | 25.06 | 25.40 | 25.06 | 25.40 | 4,250 | +1.22(+5.05%) |
Jul 28, 2016 | 24.00 | 24.18 | 24.00 | 24.18 | 1,312 | +0.00(+0.00%) |
Jul 27, 2016 | 24.18 | 24.18 | 24.18 | 24.18 | 110 | +0.55(+2.33%) |
Jul 26, 2016 | 23.89 | 24.10 | 23.63 | 23.63 | 2,521 | +0.67(+2.91%) |
Jul 25, 2016 | 23.27 | 23.27 | 22.96 | 22.96 | 2,055 | -0.60(-2.54%) |
Jul 22, 2016 | 23.32 | 23.55 | 23.32 | 23.55 | 500 | +0.56(+2.43%) |
Jul 21, 2016 | 23.14 | 23.14 | 22.95 | 23.00 | 2,353 | -0.15(-0.63%) |
Jul 20, 2016 | 23.26 | 23.43 | 23.13 | 23.14 | 3,414 | -0.07(-0.31%) |
Jul 19, 2016 | 23.38 | 23.38 | 23.21 | 23.21 | 761 | -0.78(-3.27%) |
Jul 18, 2016 | 23.83 | 24.00 | 23.83 | 24.00 | 333 | +0.41(+1.72%) |
Jul 15, 2016 | 23.65 | 23.65 | 23.59 | 23.59 | 886 | -0.39(-1.62%) |
Jul 14, 2016 | 23.89 | 24.13 | 23.89 | 23.98 | 12,139 | +1.27(+5.58%) |
Jul 13, 2016 | 22.67 | 22.71 | 22.55 | 22.71 | 1,456 | +0.07(+0.31%) |
Jul 12, 2016 | 22.14 | 22.64 | 22.14 | 22.64 | 4,098 | +0.94(+4.33%) |
Jul 11, 2016 | 21.97 | 21.97 | 21.63 | 21.70 | 2,282 | +0.58(+2.73%) |
Jul 08, 2016 | 20.90 | 21.12 | 20.80 | 21.12 | 918 | +0.32(+1.55%) |
Jul 07, 2016 | 20.61 | 20.80 | 20.61 | 20.80 | 760 | +0.78(+3.91%) |
Jul 06, 2016 | 19.31 | 20.06 | 19.31 | 20.02 | 2,723 | -0.95(-4.53%) |
Jul 05, 2016 | 21.41 | 21.41 | 20.87 | 20.97 | 4,639 | -0.81(-3.73%) |
Jul 01, 2016 | 21.92 | 21.78 | 21.78 | 21.78 | 11,838 | +0.89(+4.27%) |
Jun 30, 2016 | 20.90 | 20.97 | 20.68 | 20.89 | 1,867 | +0.55(+2.72%) |
Jun 29, 2016 | 20.29 | 20.45 | 20.25 | 20.34 | 2,059 | +1.42(+7.50%) |
Jun 28, 2016 | 18.98 | 18.98 | 18.89 | 18.92 | 1,014 | +1.27(+7.18%) |
Jun 27, 2016 | 18.38 | 18.38 | 17.33 | 17.65 | 7,416 | -1.12(-5.97%) |
Jun 24, 2016 | 19.55 | 20.18 | 18.77 | 18.77 | 18,475 | -4.35(-18.83%) |
Jun 23, 2016 | 22.46 | 23.13 | 22.46 | 23.13 | 2,897 | +0.96(+4.35%) |
Jun 22, 2016 | 22.14 | 22.31 | 22.14 | 22.16 | 2,374 | +0.63(+2.94%) |
Jun 21, 2016 | 21.17 | 21.53 | 21.17 | 21.53 | 2,025 | +0.35(+1.64%) |
Jun 20, 2016 | 21.24 | 21.53 | 21.18 | 21.18 | 11,183 | +1.39(+7.03%) |
Jun 16, 2016 | 19.21 | 19.79 | 19.21 | 19.79 | 85 | -0.21(-1.05%) |
Jun 15, 2016 | 20.40 | 20.57 | 19.99 | 20.00 | 4,557 | +0.58(+2.98%) |
Jun 14, 2016 | 19.61 | 19.61 | 19.22 | 19.42 | 2,302 | -0.97(-4.78%) |
Jun 13, 2016 | 20.02 | 20.40 | 19.97 | 20.40 | 2,711 | -0.82(-3.85%) |
Jun 10, 2016 | 21.24 | 21.29 | 21.02 | 21.21 | 3,414 | -1.17(-5.22%) |
Jun 09, 2016 | 22.35 | 22.38 | 22.31 | 22.38 | 6,289 | -0.39(-1.73%) |
Jun 08, 2016 | 22.76 | 23.01 | 22.76 | 22.78 | 3,610 | +0.50(+2.23%) |
Jun 07, 2016 | 21.97 | 22.34 | 21.97 | 22.28 | 3,087 | +0.52(+2.41%) |
Jun 06, 2016 | 21.19 | 21.82 | 21.19 | 21.75 | 1,495 | +1.05(+5.05%) |
Jun 03, 2016 | 20.46 | 20.78 | 20.46 | 20.71 | 3,572 | +0.93(+4.72%) |
Jun 02, 2016 | 19.78 | 19.78 | 19.78 | 19.78 | 232 | +0.57(+2.98%) |
Jun 01, 2016 | 19.15 | 19.20 | 19.15 | 19.20 | 900 | +0.27(+1.44%) |
May 31, 2016 | 18.94 | 19.06 | 18.93 | 18.93 | 3,838 | +0.23(+1.24%) |
May 27, 2016 | 19.38 | 18.70 | 18.70 | 18.70 | 1,770 | -0.36(-1.90%) |
May 26, 2016 | 19.39 | 19.39 | 19.06 | 19.06 | 1,952 | -0.14(-0.71%) |
May 25, 2016 | 19.09 | 19.20 | 19.09 | 19.20 | 2,663 | +1.00(+5.51%) |
May 24, 2016 | 18.16 | 18.32 | 18.13 | 18.19 | 8,659 | -0.16(-0.89%) |
May 23, 2016 | 18.36 | 18.36 | 18.36 | 18.36 | 1,155 | +0.19(+1.05%) |
May 20, 2016 | 18.17 | 18.17 | 18.17 | 18.17 | 144 | +0.42(+2.34%) |
May 18, 2016 | 18.25 | 18.37 | 17.75 | 17.75 | 56 | -1.09(-5.80%) |
May 17, 2016 | 19.20 | 19.20 | 18.84 | 18.84 | 1,199 | -0.38(-1.97%) |
May 16, 2016 | 19.20 | 19.28 | 19.20 | 19.22 | 910 | +0.36(+1.92%) |
May 13, 2016 | 19.38 | 19.38 | 18.84 | 18.86 | 3,478 | -1.16(-5.78%) |
May 12, 2016 | 20.32 | 20.32 | 19.95 | 20.02 | 795 | -0.12(-0.58%) |
May 11, 2016 | 20.39 | 20.44 | 20.14 | 20.14 | 2,234 | -0.28(-1.36%) |
May 10, 2016 | 20.41 | 20.52 | 20.41 | 20.42 | 1,386 | +0.30(+1.47%) |
May 09, 2016 | 20.12 | 20.12 | 20.12 | 20.12 | 234 | +0.23(+1.14%) |
May 06, 2016 | 19.89 | 19.89 | 19.89 | 19.89 | 327 | +0.07(+0.36%) |
May 05, 2016 | 20.23 | 20.23 | 19.82 | 19.82 | 4,587 | -0.33(-1.61%) |
May 04, 2016 | 20.65 | 20.65 | 20.11 | 20.15 | 2,342 | -1.08(-5.11%) |
May 03, 2016 | 21.60 | 21.60 | 21.23 | 21.23 | 1,290 | -1.22(-5.42%) |