Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.98 | 24.98 | 24.22 | 24.66 | 418,911 | -0.27(-1.09%) |
May 30, 2017 | 25.30 | 25.54 | 24.66 | 24.93 | 591,809 | +0.51(+2.07%) |
May 26, 2017 | 24.34 | 24.61 | 23.33 | 24.43 | 924,324 | +2.04(+9.11%) |
May 25, 2017 | 22.65 | 22.74 | 22.05 | 22.39 | 679,661 | -0.11(-0.48%) |
May 24, 2017 | 22.40 | 22.77 | 22.23 | 22.50 | 497,847 | +0.04(+0.16%) |
May 23, 2017 | 23.06 | 23.08 | 22.39 | 22.46 | 430,147 | -0.58(-2.51%) |
May 22, 2017 | 22.20 | 23.12 | 22.19 | 23.04 | 389,013 | +0.91(+4.12%) |
May 19, 2017 | 23.13 | 23.13 | 22.11 | 22.13 | 517,433 | -1.11(-4.77%) |
May 18, 2017 | 23.37 | 23.75 | 23.23 | 23.23 | 292,304 | -0.05(-0.23%) |
May 17, 2017 | 23.53 | 23.46 | 22.86 | 23.29 | 374,162 | -0.24(-1.04%) |
May 16, 2017 | 23.50 | 23.85 | 23.22 | 23.53 | 436,497 | -0.07(-0.31%) |
May 15, 2017 | 23.79 | 24.12 | 23.57 | 23.60 | 602,443 | -0.22(-0.91%) |
May 12, 2017 | 24.29 | 24.29 | 23.64 | 23.82 | 316,890 | -0.65(-2.65%) |
May 11, 2017 | 25.53 | 25.61 | 24.13 | 24.47 | 316,186 | -1.30(-5.04%) |
May 10, 2017 | 25.34 | 25.90 | 25.34 | 25.77 | 250,983 | +0.42(+1.67%) |
May 09, 2017 | 25.15 | 25.55 | 25.15 | 25.35 | 236,723 | +0.20(+0.79%) |
May 08, 2017 | 25.20 | 25.30 | 24.91 | 25.15 | 292,039 | -0.03(-0.11%) |
May 05, 2017 | 24.92 | 25.18 | 24.65 | 25.17 | 323,314 | +0.33(+1.34%) |
May 04, 2017 | 25.36 | 25.53 | 24.69 | 24.84 | 309,737 | -0.46(-1.82%) |
May 03, 2017 | 25.66 | 25.69 | 25.18 | 25.30 | 492,304 | -0.41(-1.58%) |
May 02, 2017 | 25.81 | 26.00 | 25.64 | 25.71 | 299,450 | -0.08(-0.31%) |
May 01, 2017 | 26.05 | 26.26 | 25.75 | 25.79 | 361,888 | -0.21(-0.80%) |
Apr 28, 2017 | 25.97 | 26.24 | 25.75 | 26.00 | 329,068 | +0.02(+0.07%) |
Apr 27, 2017 | 26.23 | 26.23 | 25.82 | 25.98 | 193,323 | -0.11(-0.42%) |
Apr 26, 2017 | 25.75 | 26.35 | 25.72 | 26.09 | 301,224 | +0.45(+1.76%) |
Apr 25, 2017 | 25.83 | 26.06 | 25.63 | 25.63 | 265,125 | -0.04(-0.14%) |
Apr 24, 2017 | 25.87 | 25.96 | 25.37 | 25.67 | 595,788 | +0.26(+1.03%) |
Apr 21, 2017 | 25.31 | 25.55 | 25.13 | 25.41 | 400,455 | +0.05(+0.18%) |
Apr 20, 2017 | 24.76 | 25.66 | 24.66 | 25.36 | 359,409 | +0.78(+3.19%) |
Apr 19, 2017 | 23.86 | 24.63 | 23.80 | 24.58 | 396,755 | +0.83(+3.49%) |
Apr 18, 2017 | 23.59 | 23.80 | 23.41 | 23.75 | 200,783 | +0.19(+0.80%) |
Apr 17, 2017 | 23.58 | 23.69 | 23.36 | 23.56 | 389,641 | +0.08(+0.35%) |
Apr 13, 2017 | 23.32 | 23.49 | 23.13 | 23.48 | 534,314 | +0.14(+0.58%) |
Apr 12, 2017 | 23.43 | 23.59 | 23.14 | 23.34 | 354,328 | +0.06(+0.27%) |
Apr 11, 2017 | 23.00 | 23.40 | 22.93 | 23.28 | 299,961 | +0.27(+1.18%) |
Apr 10, 2017 | 23.11 | 23.51 | 22.80 | 23.01 | 386,010 | -0.09(-0.39%) |
Apr 07, 2017 | 22.89 | 23.18 | 22.87 | 23.10 | 291,106 | +0.14(+0.63%) |
Apr 06, 2017 | 22.50 | 23.15 | 22.46 | 22.96 | 390,063 | +0.46(+2.04%) |
Apr 05, 2017 | 23.09 | 23.39 | 22.42 | 22.50 | 385,416 | -0.54(-2.35%) |
Apr 04, 2017 | 23.44 | 23.52 | 22.91 | 23.04 | 353,125 | -0.56(-2.37%) |
Apr 03, 2017 | 23.84 | 23.91 | 23.51 | 23.60 | 409,622 | -0.23(-0.98%) |
Mar 31, 2017 | 24.56 | 24.56 | 23.67 | 23.83 | 540,424 | -0.69(-2.83%) |
Mar 30, 2017 | 24.41 | 24.66 | 24.15 | 24.52 | 456,234 | -0.01(-0.04%) |
Mar 29, 2017 | 24.20 | 24.98 | 24.19 | 24.53 | 373,890 | +0.31(+1.27%) |
Mar 28, 2017 | 24.06 | 24.29 | 23.90 | 24.23 | 353,578 | +0.05(+0.22%) |
Mar 27, 2017 | 23.78 | 24.26 | 23.50 | 24.17 | 448,002 | +0.14(+0.56%) |
Mar 24, 2017 | 23.92 | 24.12 | 23.61 | 24.04 | 512,493 | +0.03(+0.11%) |
Mar 23, 2017 | 23.81 | 24.49 | 23.52 | 24.01 | 665,857 | +0.22(+0.91%) |
Mar 22, 2017 | 23.46 | 23.85 | 23.12 | 23.79 | 803,709 | +0.32(+1.38%) |
Mar 21, 2017 | 23.79 | 23.82 | 22.76 | 23.47 | 930,085 | -0.25(-1.06%) |
Mar 20, 2017 | 24.64 | 24.82 | 23.70 | 23.72 | 1,046,272 | -1.49(-5.90%) |
Mar 17, 2017 | 25.45 | 25.66 | 24.18 | 25.21 | 2,425,043 | -3.34(-11.69%) |
Mar 16, 2017 | 28.15 | 28.81 | 28.12 | 28.55 | 652,814 | +0.36(+1.28%) |
Mar 15, 2017 | 27.70 | 28.35 | 27.44 | 28.19 | 405,236 | +0.59(+2.12%) |
Mar 14, 2017 | 27.15 | 27.87 | 27.14 | 27.60 | 391,111 | +0.42(+1.56%) |
Mar 13, 2017 | 27.76 | 27.88 | 27.10 | 27.18 | 284,609 | -0.63(-2.27%) |
Mar 10, 2017 | 27.05 | 27.86 | 26.68 | 27.81 | 504,604 | +0.89(+3.31%) |
Mar 09, 2017 | 27.13 | 27.46 | 26.73 | 26.92 | 272,569 | -0.33(-1.22%) |
Mar 08, 2017 | 26.78 | 27.56 | 26.41 | 27.25 | 238,065 | +0.49(+1.82%) |
Mar 07, 2017 | 26.81 | 27.30 | 26.70 | 26.77 | 166,231 | -0.27(-1.00%) |
Mar 06, 2017 | 27.20 | 27.49 | 26.55 | 27.04 | 480,243 | -0.26(-0.96%) |
Mar 03, 2017 | 27.57 | 29.55 | 26.66 | 27.30 | 561,914 | +0.32(+1.17%) |
Mar 02, 2017 | 26.88 | 27.11 | 26.61 | 26.98 | 244,827 | +0.12(+0.44%) |
Mar 01, 2017 | 27.37 | 27.66 | 26.59 | 26.86 | 401,704 | -0.02(-0.07%) |
Feb 28, 2017 | 27.43 | 27.43 | 26.58 | 26.88 | 227,006 | -0.76(-2.74%) |
Feb 27, 2017 | 27.62 | 27.83 | 27.22 | 27.64 | 207,406 | -0.02(-0.07%) |
Feb 24, 2017 | 26.80 | 28.02 | 26.80 | 27.66 | 216,706 | +0.81(+3.02%) |
Feb 23, 2017 | 27.84 | 27.92 | 26.73 | 26.85 | 204,995 | -1.02(-3.65%) |
Feb 22, 2017 | 27.79 | 28.07 | 27.58 | 27.86 | 201,907 | +0.02(+0.06%) |
Feb 21, 2017 | 27.68 | 28.00 | 27.45 | 27.85 | 153,461 | +0.41(+1.51%) |
Feb 17, 2017 | 27.43 | 27.43 | 27.43 | 0 | +0.18(+0.66%) | |
Feb 16, 2017 | 27.85 | 28.14 | 27.07 | 27.25 | 137,914 | -0.69(-2.48%) |
Feb 15, 2017 | 27.72 | 28.04 | 27.56 | 27.94 | 130,395 | +0.14(+0.49%) |
Feb 14, 2017 | 27.50 | 28.39 | 27.50 | 27.81 | 177,073 | +0.13(+0.49%) |
Feb 13, 2017 | 28.55 | 28.60 | 27.63 | 27.67 | 231,622 | -0.71(-2.50%) |
Feb 10, 2017 | 28.11 | 28.53 | 28.01 | 28.39 | 352,556 | +0.40(+1.41%) |
Feb 09, 2017 | 27.22 | 28.19 | 27.22 | 27.99 | 236,247 | +0.78(+2.88%) |
Feb 08, 2017 | 26.66 | 27.36 | 26.59 | 27.21 | 226,437 | +0.51(+1.92%) |
Feb 07, 2017 | 27.37 | 27.40 | 26.67 | 26.69 | 264,519 | -0.59(-2.18%) |
Feb 06, 2017 | 27.55 | 28.10 | 27.16 | 27.29 | 254,702 | -0.31(-1.11%) |
Feb 03, 2017 | 27.67 | 28.03 | 27.34 | 27.59 | 308,604 | -0.03(-0.10%) |
Feb 02, 2017 | 27.55 | 28.14 | 27.13 | 27.62 | 223,231 | +0.09(+0.33%) |
Feb 01, 2017 | 27.77 | 28.00 | 27.20 | 27.53 | 233,684 | -0.14(-0.52%) |
Jan 31, 2017 | 26.50 | 27.71 | 26.02 | 27.67 | 353,172 | +0.86(+3.22%) |
Jan 30, 2017 | 26.55 | 27.11 | 26.22 | 26.81 | 203,957 | +0.04(+0.13%) |
Jan 27, 2017 | 27.39 | 27.39 | 26.65 | 26.77 | 247,026 | -0.55(-2.01%) |
Jan 26, 2017 | 28.12 | 28.37 | 27.22 | 27.32 | 357,785 | -0.90(-3.19%) |
Jan 25, 2017 | 28.07 | 28.41 | 27.63 | 28.22 | 249,990 | +0.39(+1.39%) |
Jan 24, 2017 | 27.62 | 28.12 | 27.52 | 27.84 | 187,746 | +0.32(+1.14%) |
Jan 23, 2017 | 27.66 | 27.71 | 27.17 | 27.52 | 210,508 | -0.17(-0.62%) |
Jan 20, 2017 | 27.93 | 27.96 | 27.29 | 27.69 | 185,734 | +0.11(+0.39%) |
Jan 19, 2017 | 28.44 | 28.44 | 27.41 | 27.58 | 204,546 | -0.80(-2.82%) |
Jan 18, 2017 | 28.29 | 28.64 | 27.87 | 28.39 | 188,285 | +0.03(+0.10%) |
Jan 17, 2017 | 28.00 | 29.55 | 28.00 | 28.36 | 458,874 | +0.40(+1.42%) |
Jan 13, 2017 | 27.96 | 27.96 | 27.96 | 0 | -0.04(-0.13%) | |
Jan 12, 2017 | 28.12 | 28.27 | 27.61 | 28.00 | 266,654 | -0.29(-1.02%) |
Jan 11, 2017 | 28.72 | 28.72 | 27.67 | 28.29 | 338,216 | -0.40(-1.38%) |
Jan 10, 2017 | 28.08 | 28.92 | 28.08 | 28.68 | 272,080 | +0.47(+1.66%) |
Jan 09, 2017 | 28.05 | 28.39 | 27.91 | 28.21 | 307,233 | +0.05(+0.16%) |
Jan 06, 2017 | 28.85 | 28.85 | 28.11 | 28.17 | 255,577 | -0.62(-2.16%) |
Jan 05, 2017 | 29.55 | 29.55 | 28.33 | 28.79 | 354,677 | -1.32(-4.39%) |
Jan 04, 2017 | 29.58 | 30.55 | 29.58 | 30.11 | 427,902 | +0.76(+2.61%) |
Jan 03, 2017 | 29.83 | 29.95 | 29.05 | 29.35 | 255,045 | -0.19(-0.64%) |
Dec 30, 2016 | 29.54 | 29.54 | 29.54 | 0 | -0.31(-1.03%) | |
Dec 29, 2016 | 30.19 | 30.61 | 29.59 | 29.84 | 163,221 | -0.30(-0.99%) |
Dec 28, 2016 | 30.32 | 30.57 | 29.83 | 30.14 | 190,831 | -0.13(-0.42%) |
Dec 27, 2016 | 30.21 | 30.69 | 30.04 | 30.27 | 207,314 | -0.07(-0.24%) |
Dec 23, 2016 | 30.34 | 30.34 | 30.34 | 0 | +0.20(+0.66%) | |
Dec 22, 2016 | 31.53 | 31.60 | 29.87 | 30.14 | 494,298 | -1.33(-4.23%) |
Dec 21, 2016 | 31.76 | 31.95 | 31.45 | 31.47 | 234,150 | -0.51(-1.60%) |
Dec 20, 2016 | 31.63 | 32.08 | 31.51 | 31.98 | 299,770 | +0.61(+1.95%) |
Dec 19, 2016 | 31.24 | 31.82 | 30.98 | 31.37 | 433,596 | +0.32(+1.04%) |
Dec 16, 2016 | 31.44 | 32.12 | 30.95 | 31.05 | 909,344 | -0.27(-0.86%) |
Dec 15, 2016 | 32.42 | 32.66 | 31.16 | 31.32 | 431,008 | -0.90(-2.79%) |
Dec 14, 2016 | 32.11 | 32.88 | 31.01 | 32.22 | 536,865 | +0.72(+2.28%) |
Dec 13, 2016 | 30.40 | 31.80 | 30.37 | 31.50 | 294,430 | -0.32(-1.02%) |
Dec 12, 2016 | 31.99 | 32.02 | 31.30 | 31.82 | 387,669 | -0.14(-0.45%) |
Dec 09, 2016 | 32.21 | 32.30 | 31.49 | 31.97 | 318,274 | -0.30(-0.92%) |
Dec 08, 2016 | 32.41 | 32.70 | 31.69 | 32.26 | 542,506 | +0.07(+0.22%) |
Dec 07, 2016 | 31.15 | 32.39 | 30.95 | 32.19 | 532,017 | +1.83(+6.04%) |
Dec 06, 2016 | 30.27 | 30.51 | 29.75 | 30.36 | 376,257 | +0.25(+0.84%) |
Dec 05, 2016 | 29.63 | 30.39 | 29.54 | 30.11 | 380,675 | +0.57(+1.95%) |
Dec 02, 2016 | 29.35 | 29.87 | 28.93 | 29.53 | 291,102 | +0.07(+0.24%) |
Dec 01, 2016 | 29.19 | 30.21 | 29.19 | 29.46 | 427,923 | +0.05(+0.18%) |
Nov 30, 2016 | 29.17 | 29.94 | 28.87 | 29.41 | 518,112 | +0.17(+0.58%) |
Nov 29, 2016 | 29.73 | 29.86 | 28.98 | 29.24 | 550,063 | -0.46(-1.54%) |
Nov 28, 2016 | 29.65 | 30.07 | 29.25 | 29.69 | 575,563 | +0.01(+0.03%) |
Nov 25, 2016 | 28.86 | 30.27 | 28.73 | 29.69 | 446,179 | +0.50(+1.72%) |
Nov 23, 2016 | 29.18 | 29.18 | 29.18 | 0 | +3.63(+14.20%) | |
Nov 22, 2016 | 24.70 | 25.82 | 24.54 | 25.55 | 554,135 | +1.02(+4.17%) |
Nov 21, 2016 | 24.88 | 25.01 | 24.37 | 24.53 | 332,179 | -0.37(-1.48%) |
Nov 18, 2016 | 24.65 | 24.70 | 24.12 | 24.90 | 326,055 | +0.14(+0.58%) |
Nov 17, 2016 | 24.43 | 24.91 | 24.24 | 24.75 | 451,644 | +0.32(+1.32%) |
Nov 16, 2016 | 24.49 | 24.99 | 24.25 | 24.43 | 561,390 | -0.06(-0.26%) |
Nov 15, 2016 | 25.69 | 25.69 | 24.01 | 24.49 | 472,253 | -1.25(-4.85%) |
Nov 14, 2016 | 25.69 | 26.78 | 25.48 | 25.74 | 418,841 | +0.30(+1.16%) |
Nov 11, 2016 | 24.59 | 25.49 | 24.13 | 25.45 | 654,602 | +1.01(+4.12%) |
Nov 10, 2016 | 23.70 | 25.09 | 23.70 | 24.44 | 492,354 | +1.04(+4.45%) |
Nov 09, 2016 | 21.93 | 23.42 | 21.83 | 23.40 | 235,375 | +1.08(+4.83%) |
Nov 08, 2016 | 22.19 | 22.50 | 21.92 | 22.32 | 141,197 | +0.11(+0.49%) |
Nov 07, 2016 | 22.23 | 22.39 | 22.03 | 22.21 | 253,380 | +0.42(+1.94%) |
Nov 04, 2016 | 21.79 | 22.18 | 21.70 | 21.79 | 244,255 | +0.05(+0.25%) |
Nov 03, 2016 | 22.00 | 22.04 | 21.68 | 21.74 | 198,520 | -0.18(-0.82%) |
Nov 02, 2016 | 21.92 | 22.21 | 21.75 | 21.92 | 290,526 | -0.04(-0.16%) |
Nov 01, 2016 | 22.36 | 22.57 | 21.80 | 21.95 | 260,628 | -0.51(-2.28%) |
Oct 31, 2016 | 21.88 | 22.50 | 21.88 | 22.46 | 286,461 | +0.59(+2.71%) |
Oct 28, 2016 | 21.83 | 22.15 | 21.72 | 21.87 | 391,952 | +0.03(+0.12%) |
Oct 27, 2016 | 22.75 | 22.75 | 21.83 | 21.84 | 381,957 | -0.81(-3.57%) |
Oct 26, 2016 | 22.69 | 23.18 | 22.65 | 22.65 | 139,756 | -0.12(-0.51%) |
Oct 25, 2016 | 22.94 | 22.95 | 22.47 | 22.77 | 263,080 | -0.35(-1.52%) |
Oct 24, 2016 | 23.08 | 23.37 | 23.05 | 23.12 | 93,641 | +0.13(+0.59%) |
Oct 21, 2016 | 22.78 | 23.00 | 22.64 | 22.98 | 260,518 | -0.04(-0.19%) |
Oct 20, 2016 | 22.98 | 23.25 | 22.95 | 23.03 | 200,483 | -0.04(-0.19%) |
Oct 19, 2016 | 22.89 | 23.17 | 22.52 | 23.07 | 206,636 | +0.26(+1.14%) |
Oct 18, 2016 | 23.27 | 23.29 | 22.80 | 22.81 | 192,307 | -0.29(-1.24%) |
Oct 17, 2016 | 23.46 | 23.62 | 23.08 | 23.10 | 155,348 | -0.40(-1.68%) |
Oct 14, 2016 | 23.60 | 23.69 | 23.33 | 23.50 | 152,560 | -0.02(-0.08%) |
Oct 13, 2016 | 23.76 | 23.76 | 23.32 | 23.51 | 186,909 | -0.41(-1.73%) |
Oct 12, 2016 | 23.56 | 24.16 | 23.48 | 23.93 | 175,337 | +0.45(+1.91%) |
Oct 11, 2016 | 23.65 | 23.69 | 23.30 | 23.48 | 207,106 | -0.19(-0.80%) |
Oct 10, 2016 | 23.55 | 23.74 | 23.49 | 23.67 | 143,042 | +0.25(+1.07%) |
Oct 07, 2016 | 23.44 | 23.85 | 23.30 | 23.42 | 341,829 | +0.05(+0.19%) |
Oct 06, 2016 | 23.52 | 23.83 | 23.19 | 23.37 | 179,498 | -0.20(-0.84%) |
Oct 05, 2016 | 23.03 | 23.69 | 23.03 | 23.57 | 226,390 | +0.55(+2.38%) |
Oct 04, 2016 | 22.82 | 23.22 | 22.82 | 23.02 | 172,714 | +0.18(+0.79%) |
Oct 03, 2016 | 22.64 | 22.90 | 22.46 | 22.84 | 265,350 | +0.13(+0.55%) |
Sep 30, 2016 | 22.24 | 22.82 | 22.04 | 22.72 | 320,950 | +0.61(+2.76%) |
Sep 29, 2016 | 22.35 | 22.56 | 22.10 | 22.10 | 227,620 | -0.29(-1.28%) |
Sep 28, 2016 | 22.62 | 22.72 | 22.28 | 22.39 | 238,090 | -0.28(-1.23%) |
Sep 27, 2016 | 22.62 | 22.90 | 22.61 | 22.67 | 251,822 | +0.06(+0.28%) |
Sep 26, 2016 | 22.79 | 22.98 | 22.61 | 22.61 | 244,481 | -0.36(-1.56%) |
Sep 23, 2016 | 22.71 | 23.05 | 22.71 | 22.97 | 246,204 | +0.22(+0.99%) |
Sep 22, 2016 | 22.63 | 22.86 | 22.50 | 22.74 | 316,390 | +0.20(+0.88%) |
Sep 21, 2016 | 22.45 | 22.60 | 22.12 | 22.54 | 256,985 | +0.28(+1.25%) |
Sep 20, 2016 | 22.73 | 22.73 | 22.00 | 22.27 | 476,452 | -0.33(-1.47%) |
Sep 19, 2016 | 22.45 | 22.72 | 22.35 | 22.60 | 323,720 | +0.21(+0.92%) |
Sep 16, 2016 | 22.58 | 22.80 | 22.16 | 22.39 | 588,593 | -0.31(-1.35%) |
Sep 15, 2016 | 22.08 | 22.72 | 21.96 | 22.70 | 339,924 | +0.54(+2.43%) |
Sep 14, 2016 | 22.24 | 22.46 | 21.95 | 22.16 | 265,249 | -0.04(-0.16%) |
Sep 13, 2016 | 22.31 | 22.69 | 22.09 | 22.19 | 275,242 | -0.39(-1.71%) |
Sep 12, 2016 | 21.99 | 22.62 | 21.93 | 22.58 | 318,443 | +0.49(+2.23%) |
Sep 09, 2016 | 22.39 | 22.62 | 22.08 | 22.09 | 359,589 | -0.50(-2.22%) |
Sep 08, 2016 | 22.26 | 22.67 | 22.23 | 22.59 | 365,888 | +0.22(+1.00%) |
Sep 07, 2016 | 21.99 | 22.44 | 21.78 | 22.36 | 472,368 | +0.31(+1.42%) |
Sep 06, 2016 | 22.19 | 22.22 | 21.74 | 22.05 | 497,016 | -0.12(-0.53%) |
Sep 02, 2016 | 22.14 | 22.17 | 22.17 | 22.17 | 361,414 | +0.09(+0.41%) |
Sep 01, 2016 | 23.18 | 23.18 | 21.92 | 22.08 | 853,313 | -1.16(-4.97%) |
Aug 31, 2016 | 21.63 | 23.86 | 20.70 | 23.23 | 2,025,466 | +1.50(+6.93%) |
Aug 30, 2016 | 22.88 | 23.05 | 21.70 | 21.73 | 945,093 | -1.32(-5.71%) |
Aug 29, 2016 | 22.70 | 23.11 | 22.62 | 23.05 | 379,331 | +0.31(+1.38%) |
Aug 26, 2016 | 22.88 | 23.19 | 22.44 | 22.73 | 300,830 | -0.13(-0.59%) |
Aug 25, 2016 | 23.07 | 23.15 | 22.80 | 22.87 | 355,952 | -0.27(-1.16%) |
Aug 24, 2016 | 23.38 | 23.49 | 23.09 | 23.13 | 236,960 | -0.36(-1.52%) |
Aug 23, 2016 | 23.33 | 23.67 | 23.00 | 23.49 | 457,163 | +0.27(+1.16%) |
Aug 22, 2016 | 23.16 | 23.24 | 22.81 | 23.22 | 388,855 | -0.01(-0.04%) |
Aug 19, 2016 | 23.09 | 23.47 | 23.02 | 23.23 | 235,348 | +0.14(+0.62%) |
Aug 18, 2016 | 22.79 | 23.20 | 22.76 | 23.09 | 279,687 | +0.43(+1.90%) |
Aug 17, 2016 | 22.19 | 22.66 | 22.00 | 22.66 | 418,631 | +0.32(+1.44%) |
Aug 16, 2016 | 22.45 | 22.65 | 22.27 | 22.34 | 279,801 | -0.17(-0.76%) |
Aug 15, 2016 | 22.30 | 22.60 | 22.30 | 22.51 | 281,233 | +0.27(+1.21%) |
Aug 12, 2016 | 22.19 | 22.48 | 22.06 | 22.24 | 275,941 | +0.07(+0.32%) |
Aug 11, 2016 | 21.97 | 22.59 | 21.97 | 22.17 | 386,803 | +0.46(+2.10%) |
Aug 10, 2016 | 22.06 | 22.23 | 21.70 | 21.71 | 272,231 | -0.24(-1.10%) |
Aug 09, 2016 | 22.53 | 22.53 | 21.93 | 21.95 | 226,073 | -0.66(-2.93%) |
Aug 08, 2016 | 22.63 | 22.83 | 22.48 | 22.62 | 176,651 | +0.01(+0.04%) |
Aug 05, 2016 | 22.19 | 22.75 | 22.14 | 22.61 | 291,320 | +0.60(+2.73%) |
Aug 04, 2016 | 22.58 | 22.79 | 21.92 | 22.01 | 382,606 | -0.48(-2.15%) |
Aug 03, 2016 | 22.60 | 22.65 | 22.16 | 22.49 | 281,724 | -0.24(-1.06%) |
Aug 02, 2016 | 23.19 | 23.19 | 22.59 | 22.73 | 417,823 | -0.55(-2.35%) |
Aug 01, 2016 | 23.47 | 23.70 | 23.26 | 23.28 | 329,632 | -0.30(-1.25%) |
Jul 29, 2016 | 23.60 | 23.66 | 23.31 | 23.57 | 232,727 | -0.12(-0.49%) |
Jul 28, 2016 | 24.02 | 24.07 | 23.30 | 23.69 | 201,347 | -0.38(-1.56%) |
Jul 27, 2016 | 23.87 | 24.19 | 23.73 | 24.07 | 281,403 | +0.29(+1.21%) |
Jul 26, 2016 | 23.88 | 24.13 | 23.70 | 23.78 | 270,405 | -0.01(-0.04%) |
Jul 25, 2016 | 23.46 | 23.82 | 23.43 | 23.79 | 175,888 | +0.33(+1.41%) |
Jul 22, 2016 | 23.56 | 23.70 | 23.07 | 23.46 | 270,673 | -0.16(-0.68%) |
Jul 21, 2016 | 24.02 | 24.11 | 23.54 | 23.62 | 194,662 | -0.51(-2.12%) |
Jul 20, 2016 | 23.79 | 24.19 | 23.42 | 24.13 | 246,692 | +0.40(+1.70%) |
Jul 19, 2016 | 24.37 | 24.45 | 23.72 | 23.73 | 315,566 | -0.61(-2.50%) |
Jul 18, 2016 | 23.76 | 24.37 | 23.76 | 24.33 | 404,565 | +0.58(+2.45%) |
Jul 15, 2016 | 23.84 | 23.94 | 23.59 | 23.75 | 334,861 | +0.03(+0.11%) |
Jul 14, 2016 | 23.88 | 24.15 | 23.70 | 23.73 | 217,096 | -0.07(-0.30%) |
Jul 13, 2016 | 23.90 | 23.98 | 23.58 | 23.80 | 290,741 | +0.04(+0.15%) |
Jul 12, 2016 | 23.70 | 23.97 | 23.40 | 23.76 | 436,326 | +0.09(+0.38%) |
Jul 11, 2016 | 22.82 | 23.69 | 22.82 | 23.67 | 473,999 | +0.90(+3.93%) |
Jul 08, 2016 | 22.41 | 22.87 | 22.10 | 22.78 | 261,089 | +0.67(+3.04%) |
Jul 07, 2016 | 21.99 | 22.31 | 21.90 | 22.10 | 208,850 | +0.17(+0.78%) |
Jul 06, 2016 | 21.41 | 22.00 | 21.37 | 21.93 | 235,607 | +0.46(+2.13%) |
Jul 05, 2016 | 21.81 | 21.91 | 21.23 | 21.48 | 193,897 | -0.34(-1.56%) |
Jul 01, 2016 | 21.75 | 21.82 | 21.82 | 21.82 | 223,972 | +0.13(+0.62%) |
Jun 30, 2016 | 21.42 | 21.68 | 21.25 | 21.68 | 455,157 | +0.37(+1.72%) |
Jun 29, 2016 | 20.80 | 21.42 | 20.75 | 21.32 | 284,891 | +0.79(+3.84%) |
Jun 28, 2016 | 20.69 | 20.84 | 20.46 | 20.53 | 304,997 | +0.07(+0.35%) |
Jun 27, 2016 | 21.07 | 21.07 | 20.06 | 20.46 | 370,168 | -0.76(-3.59%) |
Jun 24, 2016 | 20.57 | 21.34 | 20.43 | 21.22 | 648,859 | +0.04(+0.17%) |
Jun 23, 2016 | 21.44 | 21.51 | 21.14 | 21.18 | 202,838 | -0.04(-0.17%) |
Jun 22, 2016 | 21.64 | 21.67 | 21.19 | 21.22 | 198,474 | -0.38(-1.74%) |
Jun 21, 2016 | 22.00 | 22.02 | 21.54 | 21.59 | 241,353 | -0.33(-1.51%) |
Jun 20, 2016 | 22.12 | 22.53 | 21.89 | 21.93 | 372,202 | -0.01(-0.04%) |
Jun 17, 2016 | 21.90 | 22.24 | 21.77 | 21.93 | 547,713 | +0.10(+0.45%) |
Jun 16, 2016 | 22.03 | 22.07 | 21.68 | 21.84 | 293,319 | -0.28(-1.26%) |
Jun 15, 2016 | 21.85 | 22.51 | 21.85 | 22.11 | 418,594 | +0.43(+1.98%) |
Jun 14, 2016 | 21.67 | 21.84 | 21.44 | 21.68 | 287,408 | +0.04(+0.16%) |
Jun 13, 2016 | 22.06 | 22.19 | 21.57 | 21.65 | 471,236 | -0.45(-2.02%) |
Jun 10, 2016 | 22.11 | 22.30 | 21.95 | 22.09 | 325,160 | -0.21(-0.92%) |
Jun 09, 2016 | 22.43 | 22.53 | 22.02 | 22.30 | 363,632 | -0.21(-0.95%) |
Jun 08, 2016 | 22.35 | 22.62 | 22.26 | 22.51 | 256,375 | +0.18(+0.80%) |
Jun 07, 2016 | 22.14 | 22.59 | 22.10 | 22.34 | 228,183 | +0.09(+0.40%) |
Jun 06, 2016 | 22.59 | 22.59 | 22.21 | 22.25 | 312,475 | -0.18(-0.80%) |
Jun 03, 2016 | 22.51 | 22.69 | 22.24 | 22.42 | 435,616 | -0.07(-0.32%) |
Jun 02, 2016 | 22.18 | 22.55 | 22.16 | 22.50 | 326,312 | +0.36(+1.61%) |