Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.12 | 33.21 | 32.72 | 32.83 | 335,448 | -0.28(-0.84%) |
May 30, 2017 | 32.95 | 33.20 | 32.88 | 33.11 | 372,443 | -0.13(-0.38%) |
May 26, 2017 | 33.06 | 33.29 | 32.91 | 33.24 | 777,581 | -0.04(-0.11%) |
May 25, 2017 | 32.72 | 33.42 | 32.68 | 33.27 | 1,397,891 | +1.01(+3.12%) |
May 24, 2017 | 32.10 | 32.33 | 32.07 | 32.27 | 407,643 | +0.33(+1.04%) |
May 23, 2017 | 31.97 | 32.03 | 31.77 | 31.93 | 316,926 | +0.17(+0.54%) |
May 22, 2017 | 31.74 | 31.85 | 31.55 | 31.76 | 431,931 | +0.12(+0.37%) |
May 19, 2017 | 31.56 | 31.79 | 31.56 | 31.65 | 503,459 | +0.32(+1.03%) |
May 18, 2017 | 31.16 | 31.56 | 31.03 | 31.32 | 784,296 | +0.03(+0.09%) |
May 17, 2017 | 32.18 | 32.19 | 31.29 | 31.29 | 532,210 | -1.08(-3.34%) |
May 16, 2017 | 32.44 | 32.52 | 32.18 | 32.37 | 375,598 | +0.52(+1.64%) |
May 15, 2017 | 31.85 | 32.00 | 31.70 | 31.85 | 398,542 | +0.43(+1.38%) |
May 12, 2017 | 31.16 | 31.50 | 31.16 | 31.42 | 262,103 | +0.33(+1.07%) |
May 11, 2017 | 31.15 | 31.23 | 30.93 | 31.09 | 198,889 | -0.09(-0.29%) |
May 10, 2017 | 31.25 | 31.39 | 31.09 | 31.18 | 354,873 | +0.09(+0.29%) |
May 09, 2017 | 31.12 | 31.23 | 31.02 | 31.09 | 379,566 | +0.23(+0.76%) |
May 08, 2017 | 30.96 | 30.96 | 30.79 | 30.85 | 325,269 | -0.13(-0.44%) |
May 05, 2017 | 30.71 | 31.08 | 30.66 | 30.99 | 596,900 | +0.47(+1.53%) |
May 04, 2017 | 30.56 | 30.69 | 30.38 | 30.52 | 647,447 | -0.14(-0.44%) |
May 03, 2017 | 30.78 | 30.83 | 30.63 | 30.65 | 456,827 | -0.16(-0.53%) |
May 02, 2017 | 30.64 | 30.95 | 30.47 | 30.82 | 628,586 | +0.68(+2.27%) |
May 01, 2017 | 29.83 | 30.18 | 29.71 | 30.13 | 569,429 | +0.26(+0.87%) |
Apr 28, 2017 | 29.88 | 30.19 | 29.67 | 29.87 | 823,046 | +0.48(+1.62%) |
Apr 27, 2017 | 29.64 | 29.67 | 29.28 | 29.39 | 1,003,696 | -0.13(-0.46%) |
Apr 26, 2017 | 30.60 | 30.74 | 29.38 | 29.53 | 1,828,102 | +0.91(+3.18%) |
Apr 25, 2017 | 28.58 | 28.85 | 28.24 | 28.62 | 1,387,573 | +0.89(+3.21%) |
Apr 24, 2017 | 27.77 | 27.87 | 27.58 | 27.73 | 729,929 | -0.17(-0.61%) |
Apr 21, 2017 | 27.89 | 28.00 | 27.76 | 27.90 | 688,928 | -0.29(-1.02%) |
Apr 20, 2017 | 28.13 | 28.23 | 28.03 | 28.19 | 460,707 | +0.24(+0.87%) |
Apr 19, 2017 | 28.04 | 28.11 | 27.85 | 27.95 | 208,857 | +0.04(+0.13%) |
Apr 18, 2017 | 27.95 | 28.02 | 27.79 | 27.91 | 317,461 | -0.20(-0.70%) |
Apr 17, 2017 | 28.01 | 28.16 | 27.95 | 28.11 | 139,952 | +0.19(+0.68%) |
Apr 13, 2017 | 28.00 | 28.21 | 27.91 | 27.92 | 204,842 | -0.37(-1.30%) |
Apr 12, 2017 | 28.51 | 28.57 | 28.20 | 28.29 | 272,836 | +0.04(+0.16%) |
Apr 11, 2017 | 28.31 | 28.37 | 27.97 | 28.24 | 180,739 | -0.12(-0.41%) |
Apr 10, 2017 | 28.44 | 28.58 | 28.32 | 28.36 | 230,350 | -0.05(-0.19%) |
Apr 07, 2017 | 28.23 | 28.55 | 28.20 | 28.41 | 673,457 | +0.20(+0.70%) |
Apr 06, 2017 | 28.29 | 28.30 | 28.11 | 28.22 | 359,088 | +0.14(+0.51%) |
Apr 05, 2017 | 28.47 | 28.56 | 28.05 | 28.07 | 459,861 | -0.54(-1.89%) |
Apr 04, 2017 | 28.71 | 28.73 | 28.44 | 28.61 | 218,355 | +0.08(+0.28%) |
Apr 03, 2017 | 28.53 | 28.71 | 28.25 | 28.53 | 376,861 | -0.16(-0.56%) |
Mar 31, 2017 | 28.46 | 28.77 | 28.46 | 28.69 | 257,787 | -0.17(-0.59%) |
Mar 30, 2017 | 28.57 | 28.96 | 28.56 | 28.86 | 271,456 | +0.28(+0.98%) |
Mar 29, 2017 | 28.21 | 28.63 | 28.18 | 28.58 | 262,526 | +0.33(+1.18%) |
Mar 28, 2017 | 28.24 | 28.35 | 28.11 | 28.25 | 299,076 | -0.07(-0.25%) |
Mar 27, 2017 | 28.20 | 28.41 | 28.02 | 28.32 | 246,266 | -0.21(-0.73%) |
Mar 24, 2017 | 28.53 | 28.72 | 28.42 | 28.53 | 228,255 | +0.20(+0.70%) |
Mar 23, 2017 | 28.24 | 28.44 | 28.15 | 28.33 | 215,885 | +0.30(+1.06%) |
Mar 22, 2017 | 27.92 | 28.11 | 27.77 | 28.04 | 243,279 | +0.27(+0.97%) |
Mar 21, 2017 | 28.70 | 28.74 | 27.74 | 27.77 | 607,275 | -0.49(-1.72%) |
Mar 20, 2017 | 28.07 | 28.31 | 28.04 | 28.25 | 305,048 | -0.08(-0.29%) |
Mar 17, 2017 | 28.29 | 28.46 | 28.22 | 28.33 | 325,742 | +0.06(+0.22%) |
Mar 16, 2017 | 28.21 | 28.44 | 28.06 | 28.27 | 458,838 | +0.49(+1.75%) |
Mar 15, 2017 | 27.58 | 27.88 | 27.47 | 27.78 | 339,778 | +0.33(+1.21%) |
Mar 14, 2017 | 27.64 | 27.76 | 27.37 | 27.45 | 568,329 | -0.39(-1.39%) |
Mar 13, 2017 | 27.01 | 27.97 | 27.01 | 27.84 | 870,667 | +1.22(+4.57%) |
Mar 10, 2017 | 26.64 | 26.79 | 26.58 | 26.62 | 318,924 | +0.05(+0.17%) |
Mar 09, 2017 | 26.58 | 26.67 | 26.49 | 26.58 | 308,902 | -0.20(-0.74%) |
Mar 08, 2017 | 26.61 | 26.80 | 26.45 | 26.77 | 860,269 | +0.40(+1.50%) |
Mar 07, 2017 | 26.12 | 26.55 | 25.98 | 26.38 | 711,834 | +0.11(+0.41%) |
Mar 06, 2017 | 26.33 | 26.34 | 25.96 | 26.27 | 347,363 | +0.17(+0.66%) |
Mar 03, 2017 | 26.01 | 26.14 | 25.91 | 26.10 | 275,206 | +0.46(+1.79%) |
Mar 02, 2017 | 25.97 | 26.04 | 25.63 | 25.64 | 288,373 | -0.53(-2.03%) |
Mar 01, 2017 | 25.79 | 26.23 | 25.69 | 26.17 | 307,069 | +0.23(+0.90%) |
Feb 28, 2017 | 26.14 | 26.20 | 25.91 | 25.94 | 277,699 | -0.20(-0.76%) |
Feb 27, 2017 | 26.05 | 26.24 | 25.99 | 26.14 | 227,021 | +0.05(+0.21%) |
Feb 24, 2017 | 25.73 | 26.20 | 25.68 | 26.08 | 252,891 | -0.06(-0.24%) |
Feb 23, 2017 | 26.35 | 26.40 | 26.13 | 26.14 | 211,761 | -0.18(-0.68%) |
Feb 22, 2017 | 26.19 | 26.38 | 26.16 | 26.32 | 260,799 | -0.17(-0.65%) |
Feb 21, 2017 | 26.47 | 26.53 | 26.36 | 26.50 | 227,669 | +0.06(+0.24%) |
Feb 17, 2017 | 26.43 | 26.43 | 26.43 | 0 | -0.21(-0.78%) | |
Feb 16, 2017 | 26.60 | 26.70 | 26.51 | 26.64 | 241,848 | +0.07(+0.27%) |
Feb 15, 2017 | 26.56 | 26.67 | 26.52 | 26.57 | 212,758 | -0.05(-0.20%) |
Feb 14, 2017 | 26.71 | 26.75 | 26.49 | 26.62 | 269,486 | +0.18(+0.68%) |
Feb 13, 2017 | 26.57 | 26.64 | 26.41 | 26.44 | 322,848 | +0.00(+0.00%) |
Feb 10, 2017 | 26.54 | 26.56 | 26.39 | 26.44 | 229,909 | +0.19(+0.72%) |
Feb 09, 2017 | 26.14 | 26.34 | 26.08 | 26.25 | 401,531 | -0.10(-0.38%) |
Feb 08, 2017 | 26.15 | 26.36 | 26.05 | 26.35 | 389,125 | -0.04(-0.14%) |
Feb 07, 2017 | 26.23 | 26.49 | 26.13 | 26.39 | 455,695 | +0.42(+1.63%) |
Feb 06, 2017 | 25.83 | 25.98 | 25.78 | 25.96 | 280,037 | -0.23(-0.89%) |
Feb 03, 2017 | 26.14 | 26.28 | 26.11 | 26.20 | 351,515 | +0.13(+0.48%) |
Feb 02, 2017 | 26.19 | 26.24 | 25.87 | 26.07 | 685,196 | +0.45(+1.76%) |
Feb 01, 2017 | 25.62 | 25.90 | 25.52 | 25.62 | 432,675 | -0.19(-0.73%) |
Jan 31, 2017 | 26.09 | 26.11 | 25.66 | 25.81 | 498,389 | -0.14(-0.52%) |
Jan 30, 2017 | 25.98 | 26.05 | 25.75 | 25.95 | 425,038 | -0.41(-1.57%) |
Jan 27, 2017 | 26.35 | 26.49 | 26.23 | 26.36 | 1,006,246 | +0.20(+0.76%) |
Jan 26, 2017 | 26.12 | 26.31 | 25.89 | 26.16 | 1,239,978 | +0.05(+0.21%) |
Jan 25, 2017 | 26.92 | 26.92 | 25.85 | 26.11 | 2,856,600 | +3.03(+13.15%) |
Jan 24, 2017 | 22.53 | 23.18 | 22.50 | 23.07 | 1,306,588 | +0.23(+0.98%) |
Jan 23, 2017 | 22.54 | 22.89 | 22.54 | 22.85 | 797,605 | +0.21(+0.91%) |
Jan 20, 2017 | 22.73 | 22.85 | 22.58 | 22.64 | 389,488 | -0.17(-0.75%) |
Jan 19, 2017 | 22.80 | 22.95 | 22.76 | 22.81 | 323,895 | -0.27(-1.17%) |
Jan 18, 2017 | 22.72 | 23.12 | 22.70 | 23.08 | 616,571 | +0.07(+0.31%) |
Jan 17, 2017 | 23.05 | 23.09 | 22.91 | 23.01 | 487,912 | +0.03(+0.12%) |
Jan 13, 2017 | 22.98 | 22.98 | 22.98 | 0 | +0.11(+0.47%) | |
Jan 12, 2017 | 23.01 | 23.05 | 22.80 | 22.88 | 306,327 | -0.41(-1.74%) |
Jan 11, 2017 | 23.01 | 23.28 | 22.96 | 23.28 | 658,070 | +0.55(+2.42%) |
Jan 10, 2017 | 22.77 | 22.85 | 22.66 | 22.73 | 548,435 | -0.01(-0.04%) |
Jan 09, 2017 | 22.44 | 22.87 | 22.42 | 22.74 | 428,435 | +0.13(+0.56%) |
Jan 06, 2017 | 22.62 | 22.81 | 22.57 | 22.62 | 460,074 | -0.37(-1.61%) |
Jan 05, 2017 | 22.84 | 23.05 | 22.82 | 22.98 | 245,988 | +0.14(+0.59%) |
Jan 04, 2017 | 22.78 | 22.93 | 22.78 | 22.85 | 551,595 | +0.44(+1.97%) |
Jan 03, 2017 | 22.36 | 22.52 | 22.26 | 22.41 | 650,995 | +0.11(+0.48%) |
Dec 30, 2016 | 22.30 | 22.30 | 22.30 | 0 | -0.04(-0.20%) | |
Dec 29, 2016 | 22.34 | 22.55 | 22.28 | 22.35 | 493,186 | +0.29(+1.31%) |
Dec 28, 2016 | 22.15 | 22.27 | 22.03 | 22.06 | 267,358 | -0.05(-0.24%) |
Dec 27, 2016 | 22.00 | 22.23 | 21.99 | 22.11 | 302,818 | +0.31(+1.40%) |
Dec 23, 2016 | 21.80 | 21.80 | 21.80 | 0 | -0.14(-0.62%) | |
Dec 22, 2016 | 22.07 | 22.10 | 21.88 | 21.94 | 352,715 | +0.00(+0.00%) |
Dec 21, 2016 | 21.96 | 22.26 | 21.90 | 21.94 | 320,957 | -0.19(-0.85%) |
Dec 20, 2016 | 22.06 | 22.15 | 22.01 | 22.13 | 209,768 | +0.00(+0.00%) |
Dec 19, 2016 | 21.92 | 22.27 | 21.88 | 22.13 | 389,439 | -0.04(-0.16%) |
Dec 16, 2016 | 21.80 | 22.31 | 21.79 | 22.17 | 619,335 | +0.30(+1.36%) |
Dec 15, 2016 | 21.89 | 22.00 | 21.79 | 21.87 | 390,809 | +0.17(+0.79%) |
Dec 14, 2016 | 21.84 | 21.94 | 21.66 | 21.70 | 522,232 | -0.20(-0.93%) |
Dec 13, 2016 | 21.42 | 21.98 | 21.36 | 21.90 | 454,862 | +0.36(+1.69%) |
Dec 12, 2016 | 21.35 | 21.55 | 21.24 | 21.53 | 736,213 | +0.05(+0.21%) |
Dec 09, 2016 | 21.62 | 21.69 | 21.45 | 21.49 | 272,640 | -0.30(-1.36%) |
Dec 08, 2016 | 21.73 | 21.91 | 21.72 | 21.79 | 375,027 | -0.23(-1.02%) |
Dec 07, 2016 | 21.73 | 22.03 | 21.66 | 22.01 | 472,520 | +0.10(+0.45%) |
Dec 06, 2016 | 21.69 | 21.98 | 21.65 | 21.91 | 405,672 | -0.30(-1.34%) |
Dec 05, 2016 | 21.80 | 22.24 | 21.80 | 22.21 | 346,823 | +0.23(+1.04%) |
Dec 02, 2016 | 21.66 | 22.05 | 21.62 | 21.98 | 622,560 | -0.07(-0.31%) |
Dec 01, 2016 | 21.78 | 22.07 | 21.63 | 22.05 | 1,088,776 | +0.01(+0.04%) |
Nov 30, 2016 | 22.24 | 22.29 | 22.02 | 22.04 | 453,037 | +0.08(+0.37%) |
Nov 29, 2016 | 21.91 | 22.12 | 21.80 | 21.96 | 631,450 | -0.01(-0.04%) |
Nov 28, 2016 | 21.85 | 22.08 | 21.75 | 21.97 | 482,462 | -0.12(-0.53%) |
Nov 25, 2016 | 21.99 | 22.18 | 21.98 | 22.08 | 360,573 | +0.12(+0.53%) |
Nov 23, 2016 | 21.97 | 21.97 | 21.97 | 0 | -0.32(-1.45%) | |
Nov 22, 2016 | 22.06 | 22.31 | 21.96 | 22.29 | 718,012 | -0.26(-1.16%) |
Nov 21, 2016 | 22.53 | 22.75 | 22.50 | 22.55 | 385,515 | -0.11(-0.48%) |
Nov 18, 2016 | 22.74 | 22.78 | 22.55 | 22.66 | 298,203 | -0.03(-0.12%) |
Nov 17, 2016 | 22.65 | 22.72 | 22.53 | 22.69 | 349,222 | +0.18(+0.80%) |
Nov 16, 2016 | 22.25 | 22.60 | 22.24 | 22.51 | 790,829 | +0.22(+0.97%) |
Nov 15, 2016 | 21.94 | 22.35 | 21.92 | 22.29 | 495,560 | +0.56(+2.57%) |
Nov 14, 2016 | 21.32 | 21.74 | 21.26 | 21.73 | 495,891 | -0.14(-0.64%) |
Nov 11, 2016 | 21.54 | 21.90 | 21.48 | 21.87 | 429,953 | +0.10(+0.48%) |
Nov 10, 2016 | 21.89 | 21.99 | 21.54 | 21.77 | 621,085 | -0.38(-1.71%) |
Nov 09, 2016 | 22.34 | 22.41 | 22.02 | 22.15 | 658,708 | -0.27(-1.20%) |
Nov 08, 2016 | 22.36 | 22.52 | 22.33 | 22.42 | 343,101 | +0.00(+0.02%) |
Nov 07, 2016 | 22.31 | 22.48 | 22.26 | 22.41 | 478,216 | +0.77(+3.56%) |
Nov 04, 2016 | 21.75 | 21.80 | 21.52 | 21.64 | 393,918 | -0.15(-0.70%) |
Nov 03, 2016 | 21.82 | 21.90 | 21.78 | 21.80 | 425,879 | -0.13(-0.58%) |
Nov 02, 2016 | 21.97 | 22.11 | 21.87 | 21.92 | 306,743 | -0.04(-0.16%) |
Nov 01, 2016 | 21.86 | 22.15 | 21.82 | 21.96 | 421,082 | +0.13(+0.58%) |
Oct 31, 2016 | 21.70 | 21.90 | 21.68 | 21.83 | 535,968 | +0.08(+0.37%) |
Oct 28, 2016 | 21.71 | 21.96 | 21.71 | 21.75 | 804,498 | +0.02(+0.08%) |
Oct 27, 2016 | 21.96 | 22.03 | 21.68 | 21.73 | 1,672,624 | -0.97(-4.28%) |
Oct 26, 2016 | 22.25 | 23.29 | 22.19 | 22.71 | 4,896,197 | +3.35(+17.30%) |
Oct 25, 2016 | 19.21 | 19.36 | 19.08 | 19.36 | 618,813 | +0.02(+0.09%) |
Oct 24, 2016 | 19.32 | 19.37 | 19.26 | 19.34 | 427,948 | +0.04(+0.19%) |
Oct 21, 2016 | 19.10 | 19.39 | 19.03 | 19.30 | 354,782 | -0.17(-0.88%) |
Oct 20, 2016 | 19.55 | 19.57 | 19.41 | 19.47 | 209,279 | -0.11(-0.55%) |
Oct 19, 2016 | 19.48 | 19.69 | 19.42 | 19.58 | 227,353 | -0.11(-0.55%) |
Oct 18, 2016 | 19.83 | 19.85 | 19.69 | 19.69 | 269,315 | -0.12(-0.59%) |
Oct 17, 2016 | 19.66 | 19.92 | 19.66 | 19.81 | 313,136 | -0.03(-0.14%) |
Oct 14, 2016 | 19.96 | 20.03 | 19.82 | 19.83 | 325,289 | +0.03(+0.14%) |
Oct 13, 2016 | 19.91 | 19.91 | 19.68 | 19.81 | 521,125 | -0.34(-1.70%) |
Oct 12, 2016 | 20.11 | 20.18 | 20.03 | 20.15 | 421,055 | -0.32(-1.54%) |
Oct 11, 2016 | 20.74 | 20.74 | 20.43 | 20.46 | 342,134 | -0.49(-2.32%) |
Oct 10, 2016 | 20.75 | 21.06 | 20.73 | 20.95 | 341,917 | +0.18(+0.87%) |
Oct 07, 2016 | 20.64 | 20.83 | 20.55 | 20.77 | 533,843 | -0.27(-1.28%) |
Oct 06, 2016 | 21.20 | 21.25 | 20.93 | 21.04 | 462,697 | -0.04(-0.17%) |
Oct 05, 2016 | 21.06 | 21.17 | 20.99 | 21.08 | 449,755 | +0.07(+0.34%) |
Oct 04, 2016 | 21.01 | 21.17 | 20.92 | 21.00 | 621,969 | -0.17(-0.81%) |
Oct 03, 2016 | 20.81 | 21.35 | 20.81 | 21.17 | 1,266,812 | +0.95(+4.72%) |
Sep 30, 2016 | 20.12 | 20.28 | 20.12 | 20.22 | 301,326 | +0.10(+0.49%) |
Sep 29, 2016 | 20.24 | 20.28 | 20.01 | 20.12 | 452,462 | -0.08(-0.40%) |
Sep 28, 2016 | 20.07 | 20.20 | 20.02 | 20.20 | 518,727 | +0.45(+2.28%) |
Sep 27, 2016 | 19.45 | 19.81 | 19.44 | 19.75 | 374,465 | +0.09(+0.46%) |
Sep 26, 2016 | 19.56 | 19.82 | 19.48 | 19.66 | 407,703 | +0.30(+1.53%) |
Sep 23, 2016 | 19.31 | 19.53 | 19.26 | 19.37 | 543,264 | -0.12(-0.60%) |
Sep 22, 2016 | 19.41 | 19.58 | 19.39 | 19.48 | 263,006 | +0.16(+0.82%) |
Sep 21, 2016 | 19.09 | 19.35 | 19.04 | 19.32 | 542,396 | +0.25(+1.33%) |
Sep 20, 2016 | 19.10 | 19.13 | 19.00 | 19.07 | 397,955 | -0.02(-0.09%) |
Sep 19, 2016 | 19.10 | 19.25 | 19.05 | 19.09 | 979,674 | -0.03(-0.14%) |
Sep 16, 2016 | 19.24 | 19.32 | 19.02 | 19.11 | 606,033 | -0.20(-1.04%) |
Sep 15, 2016 | 19.00 | 19.37 | 18.98 | 19.32 | 1,396,616 | +0.15(+0.78%) |
Sep 14, 2016 | 18.94 | 19.44 | 18.94 | 19.17 | 2,030,892 | +0.40(+2.15%) |
Sep 13, 2016 | 18.92 | 18.96 | 18.64 | 18.76 | 469,238 | -0.26(-1.38%) |
Sep 12, 2016 | 18.60 | 19.05 | 18.58 | 19.03 | 494,136 | +0.41(+2.22%) |
Sep 09, 2016 | 18.82 | 18.87 | 18.60 | 18.61 | 598,195 | -0.60(-3.11%) |
Sep 08, 2016 | 19.23 | 19.38 | 19.18 | 19.21 | 396,053 | -0.02(-0.09%) |
Sep 07, 2016 | 19.12 | 19.25 | 19.09 | 19.23 | 432,666 | +0.39(+2.05%) |
Sep 06, 2016 | 18.70 | 18.85 | 18.64 | 18.84 | 299,639 | -0.07(-0.37%) |
Sep 02, 2016 | 18.87 | 18.91 | 18.91 | 18.91 | 333,648 | +0.32(+1.70%) |
Sep 01, 2016 | 18.51 | 18.71 | 18.46 | 18.60 | 361,109 | +0.11(+0.62%) |
Aug 31, 2016 | 18.60 | 18.67 | 18.40 | 18.48 | 576,771 | -0.34(-1.82%) |
Aug 30, 2016 | 18.90 | 18.96 | 18.82 | 18.82 | 455,006 | -0.14(-0.74%) |
Aug 29, 2016 | 18.80 | 19.06 | 18.80 | 18.96 | 385,470 | -0.09(-0.46%) |
Aug 26, 2016 | 18.97 | 19.25 | 18.96 | 19.05 | 686,850 | +0.14(+0.74%) |
Aug 25, 2016 | 18.73 | 18.91 | 18.67 | 18.91 | 875,542 | -0.04(-0.23%) |
Aug 24, 2016 | 18.98 | 18.99 | 18.81 | 18.96 | 593,890 | -0.19(-1.01%) |
Aug 23, 2016 | 18.86 | 19.16 | 18.85 | 19.15 | 839,699 | -0.25(-1.31%) |
Aug 22, 2016 | 19.34 | 19.47 | 19.31 | 19.40 | 358,252 | -0.10(-0.49%) |
Aug 19, 2016 | 19.58 | 19.60 | 19.43 | 19.50 | 260,376 | -0.16(-0.80%) |
Aug 18, 2016 | 19.52 | 19.68 | 19.52 | 19.66 | 416,294 | +0.58(+3.04%) |
Aug 17, 2016 | 19.08 | 19.17 | 18.96 | 19.08 | 574,155 | -0.09(-0.46%) |
Aug 16, 2016 | 19.24 | 19.31 | 19.17 | 19.17 | 376,172 | +0.00(+0.00%) |
Aug 15, 2016 | 19.13 | 19.39 | 19.13 | 19.17 | 498,604 | +0.04(+0.18%) |
Aug 12, 2016 | 19.09 | 19.14 | 18.97 | 19.13 | 368,492 | +0.29(+1.54%) |
Aug 11, 2016 | 18.89 | 18.93 | 18.77 | 18.84 | 457,875 | +0.07(+0.37%) |
Aug 10, 2016 | 18.30 | 18.84 | 18.28 | 18.77 | 1,208,869 | +0.63(+3.48%) |
Aug 09, 2016 | 18.12 | 18.28 | 18.10 | 18.14 | 869,871 | -0.16(-0.86%) |
Aug 08, 2016 | 18.15 | 18.32 | 18.05 | 18.30 | 853,097 | +0.35(+1.96%) |
Aug 05, 2016 | 17.74 | 17.97 | 17.69 | 17.95 | 448,710 | -0.12(-0.68%) |
Aug 04, 2016 | 17.94 | 18.10 | 17.94 | 18.07 | 406,386 | +0.08(+0.44%) |
Aug 03, 2016 | 17.71 | 17.99 | 17.70 | 17.99 | 622,844 | +0.37(+2.09%) |
Aug 02, 2016 | 17.65 | 17.68 | 17.45 | 17.62 | 919,449 | +0.21(+1.21%) |
Aug 01, 2016 | 17.21 | 17.47 | 16.84 | 17.41 | 669,681 | -0.18(-1.05%) |
Jul 29, 2016 | 17.61 | 17.65 | 17.33 | 17.60 | 1,670,147 | -0.02(-0.10%) |
Jul 28, 2016 | 17.32 | 17.74 | 17.18 | 17.61 | 2,793,598 | +1.98(+12.69%) |
Jul 27, 2016 | 15.13 | 15.66 | 15.12 | 15.63 | 2,650,321 | +0.75(+5.01%) |
Jul 26, 2016 | 14.96 | 15.05 | 14.88 | 14.88 | 257,677 | -0.06(-0.41%) |
Jul 25, 2016 | 15.01 | 15.06 | 14.95 | 14.95 | 572,005 | +0.21(+1.43%) |
Jul 22, 2016 | 14.77 | 14.82 | 14.73 | 14.73 | 247,623 | +0.13(+0.90%) |
Jul 21, 2016 | 14.62 | 14.66 | 14.57 | 14.60 | 316,513 | -0.12(-0.83%) |
Jul 20, 2016 | 14.62 | 14.78 | 14.62 | 14.73 | 393,481 | +0.17(+1.15%) |
Jul 19, 2016 | 14.59 | 14.66 | 14.52 | 14.56 | 275,770 | +0.03(+0.18%) |
Jul 18, 2016 | 14.63 | 14.66 | 14.52 | 14.53 | 360,672 | +0.25(+1.78%) |
Jul 15, 2016 | 14.14 | 14.32 | 14.14 | 14.28 | 399,868 | -0.10(-0.67%) |
Jul 14, 2016 | 14.36 | 14.42 | 14.32 | 14.37 | 460,139 | +0.03(+0.18%) |
Jul 13, 2016 | 14.30 | 14.39 | 14.28 | 14.35 | 366,124 | -0.02(-0.12%) |
Jul 12, 2016 | 14.48 | 14.54 | 14.36 | 14.37 | 429,621 | +0.22(+1.55%) |
Jul 11, 2016 | 14.09 | 14.18 | 14.05 | 14.15 | 326,718 | +0.19(+1.38%) |
Jul 08, 2016 | 13.82 | 13.95 | 13.69 | 13.95 | 423,141 | +0.26(+1.92%) |
Jul 07, 2016 | 13.74 | 13.84 | 13.65 | 13.69 | 538,834 | -0.11(-0.76%) |
Jul 05, 2016 | 13.89 | 13.93 | 13.72 | 13.80 | 312,020 | -0.41(-2.90%) |
Jul 01, 2016 | 14.27 | 14.21 | 14.21 | 14.21 | 355,185 | -0.08(-0.55%) |
Jun 30, 2016 | 14.15 | 14.30 | 14.09 | 14.29 | 570,125 | +0.39(+2.78%) |
Jun 29, 2016 | 13.79 | 13.90 | 13.78 | 13.90 | 414,589 | +0.28(+2.06%) |
Jun 28, 2016 | 13.52 | 13.69 | 13.48 | 13.62 | 556,563 | +0.45(+3.40%) |
Jun 27, 2016 | 13.21 | 13.24 | 13.00 | 13.17 | 857,427 | -0.55(-4.03%) |
Jun 24, 2016 | 13.84 | 14.09 | 13.73 | 13.73 | 1,144,417 | -0.96(-6.52%) |
Jun 23, 2016 | 14.64 | 14.68 | 14.51 | 14.68 | 562,353 | +0.25(+1.70%) |
Jun 22, 2016 | 14.41 | 14.47 | 14.40 | 14.44 | 343,258 | +0.08(+0.55%) |
Jun 21, 2016 | 14.30 | 14.44 | 14.25 | 14.36 | 281,830 | +0.04(+0.31%) |
Jun 20, 2016 | 14.31 | 14.42 | 14.30 | 14.31 | 299,950 | +0.23(+1.62%) |
Jun 17, 2016 | 13.99 | 14.14 | 13.94 | 14.09 | 517,566 | +0.18(+1.33%) |
Jun 16, 2016 | 13.87 | 13.93 | 13.73 | 13.90 | 528,527 | -0.15(-1.06%) |
Jun 15, 2016 | 14.17 | 14.23 | 14.04 | 14.05 | 903,632 | +0.56(+4.16%) |
Jun 14, 2016 | 13.27 | 13.52 | 13.27 | 13.49 | 498,100 | +0.25(+1.92%) |
Jun 13, 2016 | 13.32 | 13.36 | 13.21 | 13.23 | 401,338 | -0.25(-1.89%) |
Jun 10, 2016 | 13.54 | 13.59 | 13.46 | 13.49 | 235,255 | -0.28(-2.04%) |
Jun 09, 2016 | 13.70 | 13.82 | 13.62 | 13.77 | 337,953 | -0.04(-0.32%) |
Jun 08, 2016 | 13.97 | 14.01 | 13.79 | 13.81 | 345,070 | -0.05(-0.38%) |
Jun 07, 2016 | 14.01 | 14.02 | 13.86 | 13.87 | 719,571 | +0.07(+0.51%) |
Jun 06, 2016 | 13.75 | 13.87 | 13.75 | 13.80 | 417,663 | +0.16(+1.16%) |
Jun 03, 2016 | 13.65 | 13.70 | 13.57 | 13.64 | 490,946 | +0.14(+1.04%) |
Jun 02, 2016 | 13.53 | 13.59 | 13.43 | 13.50 | 306,006 | +0.04(+0.33%) |