Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.54 | 22.62 | 22.23 | 22.49 | 409,793 | +0.00(+0.00%) |
May 30, 2017 | 22.16 | 22.66 | 22.00 | 22.49 | 713,358 | +0.21(+0.93%) |
May 26, 2017 | 22.78 | 22.78 | 22.16 | 22.29 | 495,385 | -0.45(-2.00%) |
May 25, 2017 | 22.62 | 22.89 | 22.29 | 22.74 | 1,142,880 | +0.21(+0.92%) |
May 24, 2017 | 22.33 | 22.70 | 22.25 | 22.54 | 909,068 | +0.21(+0.92%) |
May 23, 2017 | 21.71 | 22.54 | 21.50 | 22.33 | 1,437,872 | +0.58(+2.66%) |
May 22, 2017 | 21.38 | 21.79 | 21.17 | 21.75 | 1,007,284 | +0.41(+1.93%) |
May 19, 2017 | 21.30 | 21.57 | 21.30 | 21.34 | 695,202 | +0.04(+0.19%) |
May 18, 2017 | 20.84 | 21.59 | 20.76 | 21.30 | 952,411 | +0.50(+2.38%) |
May 17, 2017 | 21.30 | 21.42 | 20.80 | 20.80 | 1,053,762 | -0.74(-3.45%) |
May 16, 2017 | 21.46 | 21.75 | 21.21 | 21.55 | 832,906 | +0.12(+0.58%) |
May 15, 2017 | 21.34 | 21.55 | 21.26 | 21.42 | 526,917 | +0.17(+0.78%) |
May 12, 2017 | 21.55 | 21.63 | 21.26 | 21.26 | 806,179 | -0.29(-1.34%) |
May 11, 2017 | 21.71 | 21.79 | 21.38 | 21.55 | 704,631 | -0.29(-1.32%) |
May 10, 2017 | 21.79 | 21.88 | 21.50 | 21.83 | 1,083,735 | +0.04(+0.19%) |
May 09, 2017 | 21.96 | 22.12 | 21.71 | 21.79 | 811,170 | -0.08(-0.38%) |
May 08, 2017 | 22.08 | 22.54 | 21.83 | 21.88 | 749,719 | -0.17(-0.75%) |
May 05, 2017 | 22.21 | 22.37 | 22.00 | 22.04 | 773,289 | -0.21(-0.93%) |
May 04, 2017 | 22.58 | 22.58 | 22.08 | 22.25 | 606,825 | -0.17(-0.74%) |
May 03, 2017 | 22.49 | 22.58 | 21.96 | 22.41 | 1,045,345 | -0.08(-0.37%) |
May 02, 2017 | 22.33 | 22.58 | 22.21 | 22.49 | 822,414 | +0.17(+0.74%) |
May 01, 2017 | 22.66 | 22.66 | 22.23 | 22.33 | 877,910 | -0.21(-0.92%) |
Apr 28, 2017 | 22.99 | 22.99 | 22.33 | 22.54 | 942,936 | -0.41(-1.80%) |
Apr 27, 2017 | 22.82 | 23.11 | 22.70 | 22.95 | 952,542 | +0.12(+0.54%) |
Apr 26, 2017 | 22.74 | 23.24 | 22.69 | 22.82 | 1,307,077 | +0.04(+0.18%) |
Apr 25, 2017 | 23.11 | 23.61 | 22.74 | 22.78 | 1,855,952 | -0.29(-1.25%) |
Apr 24, 2017 | 22.82 | 23.36 | 22.64 | 23.07 | 2,570,071 | +0.66(+2.95%) |
Apr 21, 2017 | 23.07 | 24.93 | 21.67 | 22.41 | 3,030,930 | +1.69(+8.17%) |
Apr 20, 2017 | 20.43 | 20.80 | 20.25 | 20.72 | 1,514,314 | +0.37(+1.83%) |
Apr 19, 2017 | 20.39 | 20.64 | 20.27 | 20.35 | 1,164,938 | +0.04(+0.20%) |
Apr 18, 2017 | 20.31 | 20.39 | 20.14 | 20.31 | 811,753 | -0.12(-0.61%) |
Apr 17, 2017 | 20.10 | 20.47 | 19.98 | 20.43 | 1,219,636 | +0.33(+1.64%) |
Apr 13, 2017 | 20.60 | 20.84 | 20.08 | 20.10 | 1,217,902 | -0.70(-3.37%) |
Apr 12, 2017 | 21.42 | 21.42 | 20.68 | 20.80 | 1,037,075 | -0.61(-2.85%) |
Apr 11, 2017 | 21.74 | 21.89 | 21.31 | 21.41 | 1,800,720 | -0.49(-2.26%) |
Apr 10, 2017 | 21.25 | 21.91 | 21.04 | 21.91 | 3,032,358 | +0.95(+4.52%) |
Apr 07, 2017 | 20.88 | 21.04 | 20.67 | 20.96 | 837,532 | +0.00(+0.00%) |
Apr 06, 2017 | 21.25 | 21.41 | 20.67 | 20.96 | 1,522,126 | -0.29(-1.36%) |
Apr 05, 2017 | 21.58 | 21.82 | 21.21 | 21.25 | 1,174,974 | -0.21(-0.96%) |
Apr 04, 2017 | 21.45 | 21.78 | 21.31 | 21.45 | 1,121,807 | -0.04(-0.19%) |
Apr 03, 2017 | 21.70 | 22.20 | 21.33 | 21.50 | 841,697 | -0.08(-0.38%) |
Mar 31, 2017 | 21.45 | 21.74 | 21.25 | 21.58 | 406,389 | +0.08(+0.38%) |
Mar 30, 2017 | 21.41 | 21.62 | 21.21 | 21.50 | 567,531 | +0.08(+0.38%) |
Mar 29, 2017 | 21.29 | 21.62 | 21.12 | 21.41 | 661,678 | +0.00(+0.00%) |
Mar 28, 2017 | 21.00 | 21.54 | 20.88 | 21.41 | 775,520 | +0.37(+1.76%) |
Mar 27, 2017 | 21.04 | 21.39 | 20.84 | 21.04 | 748,888 | -0.41(-1.92%) |
Mar 24, 2017 | 22.11 | 22.11 | 21.25 | 21.45 | 637,832 | -0.16(-0.76%) |
Mar 23, 2017 | 21.78 | 22.11 | 21.58 | 21.62 | 532,540 | -0.21(-0.94%) |
Mar 22, 2017 | 21.95 | 22.20 | 21.74 | 21.82 | 453,853 | -0.16(-0.75%) |
Mar 21, 2017 | 22.52 | 22.52 | 21.66 | 21.99 | 720,396 | -0.29(-1.29%) |
Mar 20, 2017 | 22.52 | 22.65 | 22.07 | 22.28 | 588,754 | -0.25(-1.10%) |
Mar 17, 2017 | 22.61 | 22.81 | 22.40 | 22.52 | 1,157,188 | -0.21(-0.91%) |
Mar 16, 2017 | 22.73 | 22.87 | 22.52 | 22.73 | 430,188 | +0.00(+0.00%) |
Mar 15, 2017 | 22.36 | 22.90 | 22.24 | 22.73 | 692,814 | +0.45(+2.03%) |
Mar 14, 2017 | 22.28 | 22.36 | 21.93 | 22.28 | 692,158 | -0.12(-0.55%) |
Mar 13, 2017 | 22.52 | 22.69 | 22.40 | 22.40 | 1,204,080 | -0.12(-0.55%) |
Mar 10, 2017 | 22.32 | 22.57 | 22.11 | 22.52 | 466,551 | +0.37(+1.67%) |
Mar 09, 2017 | 22.40 | 22.69 | 22.03 | 22.15 | 556,720 | -0.16(-0.74%) |
Mar 08, 2017 | 22.28 | 22.52 | 22.15 | 22.32 | 685,368 | +0.08(+0.37%) |
Mar 07, 2017 | 22.69 | 22.92 | 22.20 | 22.24 | 822,234 | -0.45(-2.00%) |
Mar 06, 2017 | 22.40 | 22.77 | 22.36 | 22.69 | 596,353 | +0.08(+0.36%) |
Mar 03, 2017 | 22.85 | 22.44 | 22.61 | 713,789 | -0.12(-0.54%) | |
Mar 02, 2017 | 23.47 | 23.51 | 22.61 | 22.73 | 1,049,143 | -0.78(-3.33%) |
Mar 01, 2017 | 23.27 | 23.72 | 23.22 | 23.51 | 1,016,241 | +0.45(+1.96%) |
Feb 28, 2017 | 23.14 | 23.14 | 22.77 | 23.06 | 1,057,496 | -0.12(-0.53%) |
Feb 27, 2017 | 22.90 | 23.31 | 22.73 | 23.18 | 632,657 | +0.29(+1.26%) |
Feb 24, 2017 | 22.20 | 22.94 | 22.20 | 22.90 | 579,382 | +0.37(+1.65%) |
Feb 23, 2017 | 22.61 | 22.73 | 22.24 | 22.52 | 629,075 | -0.12(-0.55%) |
Feb 22, 2017 | 22.57 | 22.75 | 22.48 | 22.65 | 501,222 | +0.00(+0.00%) |
Feb 21, 2017 | 23.02 | 23.10 | 22.57 | 22.65 | 611,498 | -0.29(-1.26%) |
Feb 17, 2017 | 22.94 | 22.94 | 22.94 | 0 | -0.04(-0.18%) | |
Feb 16, 2017 | 23.10 | 23.35 | 22.77 | 22.98 | 770,852 | -0.04(-0.18%) |
Feb 15, 2017 | 22.52 | 23.22 | 22.36 | 23.02 | 1,379,330 | +0.49(+2.19%) |
Feb 14, 2017 | 23.27 | 23.27 | 22.40 | 22.52 | 1,364,736 | -0.74(-3.19%) |
Feb 13, 2017 | 23.43 | 23.55 | 23.43 | 23.27 | 828,564 | +0.00(+0.00%) |
Feb 10, 2017 | 23.14 | 23.27 | 22.69 | 23.27 | 846,318 | +0.66(+2.91%) |
Feb 09, 2017 | 22.69 | 23.18 | 22.52 | 22.61 | 1,227,242 | -0.12(-0.54%) |
Feb 08, 2017 | 22.65 | 22.73 | 22.07 | 22.73 | 1,638,382 | +0.08(+0.36%) |
Feb 07, 2017 | 23.06 | 23.10 | 22.57 | 22.65 | 572,870 | -0.41(-1.79%) |
Feb 06, 2017 | 23.06 | 23.22 | 22.85 | 23.06 | 558,343 | +0.08(+0.36%) |
Feb 03, 2017 | 23.02 | 23.18 | 22.81 | 22.98 | 887,585 | +0.12(+0.54%) |
Feb 02, 2017 | 23.02 | 23.27 | 22.65 | 22.85 | 748,408 | -0.33(-1.42%) |
Feb 01, 2017 | 23.43 | 23.60 | 23.06 | 23.18 | 1,517,581 | +0.04(+0.18%) |
Jan 31, 2017 | 23.80 | 23.88 | 22.73 | 23.14 | 2,880,094 | +0.25(+1.08%) |
Jan 30, 2017 | 22.65 | 22.94 | 22.24 | 22.90 | 1,389,772 | +0.21(+0.91%) |
Jan 27, 2017 | 22.32 | 22.77 | 21.99 | 22.69 | 1,261,490 | +0.41(+1.85%) |
Jan 26, 2017 | 22.57 | 22.57 | 22.07 | 22.28 | 1,077,894 | -0.41(-1.81%) |
Jan 25, 2017 | 22.28 | 22.77 | 22.28 | 22.69 | 1,078,670 | +0.54(+2.42%) |
Jan 24, 2017 | 21.74 | 22.32 | 21.74 | 22.15 | 598,614 | +0.45(+2.09%) |
Jan 23, 2017 | 21.70 | 21.91 | 21.58 | 21.70 | 675,039 | -0.12(-0.57%) |
Jan 20, 2017 | 22.03 | 22.15 | 21.74 | 21.82 | 710,959 | -0.16(-0.75%) |
Jan 19, 2017 | 22.36 | 22.48 | 21.91 | 21.99 | 963,119 | -0.25(-1.11%) |
Jan 18, 2017 | 21.95 | 22.24 | 21.91 | 22.24 | 397,119 | +0.33(+1.50%) |
Jan 17, 2017 | 22.24 | 22.44 | 21.87 | 21.91 | 570,128 | -0.54(-2.39%) |
Jan 13, 2017 | 22.44 | 22.44 | 22.44 | 0 | +0.21(+0.93%) | |
Jan 12, 2017 | 22.28 | 22.44 | 22.07 | 22.24 | 885,406 | -0.04(-0.18%) |
Jan 11, 2017 | 22.28 | 22.44 | 21.91 | 22.28 | 699,238 | +0.00(+0.00%) |
Jan 10, 2017 | 22.07 | 22.48 | 22.03 | 22.28 | 734,692 | +0.21(+0.93%) |
Jan 09, 2017 | 22.20 | 22.32 | 21.95 | 22.07 | 550,440 | -0.12(-0.56%) |
Jan 06, 2017 | 22.28 | 22.65 | 22.11 | 22.20 | 878,659 | -0.12(-0.55%) |
Jan 05, 2017 | 22.81 | 22.94 | 22.20 | 22.32 | 1,074,083 | -0.66(-2.87%) |
Jan 04, 2017 | 22.94 | 23.14 | 22.65 | 22.98 | 926,845 | +0.16(+0.72%) |
Jan 03, 2017 | 22.44 | 22.94 | 22.36 | 22.81 | 1,043,986 | +0.62(+2.78%) |
Dec 30, 2016 | 22.20 | 22.20 | 22.20 | 0 | -0.29(-1.28%) | |
Dec 29, 2016 | 22.48 | 22.73 | 22.38 | 22.48 | 276,992 | +0.05(+0.22%) |
Dec 28, 2016 | 22.80 | 22.97 | 22.33 | 22.43 | 435,165 | -0.41(-1.80%) |
Dec 27, 2016 | 22.60 | 22.99 | 22.60 | 22.85 | 546,376 | +0.21(+0.91%) |
Dec 23, 2016 | 22.64 | 22.64 | 22.64 | 0 | +0.12(+0.55%) | |
Dec 22, 2016 | 22.68 | 22.80 | 22.41 | 22.52 | 576,420 | -0.16(-0.72%) |
Dec 21, 2016 | 22.76 | 22.85 | 22.27 | 22.68 | 718,206 | -0.12(-0.54%) |
Dec 20, 2016 | 22.72 | 23.09 | 22.48 | 22.80 | 756,279 | +0.21(+0.91%) |
Dec 19, 2016 | 22.31 | 22.84 | 22.27 | 22.60 | 1,515,832 | +0.25(+1.10%) |
Dec 16, 2016 | 22.43 | 22.54 | 21.69 | 22.35 | 1,749,253 | -0.41(-1.81%) |
Dec 15, 2016 | 22.72 | 23.09 | 22.48 | 22.76 | 1,384,270 | +0.12(+0.54%) |
Dec 14, 2016 | 22.68 | 23.17 | 22.43 | 22.64 | 2,129,736 | -0.04(-0.18%) |
Dec 13, 2016 | 23.05 | 23.21 | 22.27 | 22.68 | 1,283,165 | -0.37(-1.60%) |
Dec 12, 2016 | 22.80 | 23.09 | 22.52 | 23.05 | 1,255,299 | +0.25(+1.08%) |
Dec 09, 2016 | 23.75 | 23.87 | 22.64 | 22.80 | 1,879,364 | -0.82(-3.48%) |
Dec 08, 2016 | 23.42 | 23.75 | 23.14 | 23.63 | 1,460,790 | +0.37(+1.59%) |
Dec 07, 2016 | 22.93 | 23.42 | 22.72 | 23.26 | 1,150,733 | +0.37(+1.62%) |
Dec 06, 2016 | 23.01 | 23.01 | 22.41 | 22.89 | 924,561 | -0.04(-0.18%) |
Dec 05, 2016 | 22.93 | 23.01 | 22.72 | 22.93 | 980,306 | +0.16(+0.72%) |
Dec 02, 2016 | 22.80 | 22.97 | 22.52 | 22.76 | 1,916,530 | -0.04(-0.18%) |
Dec 01, 2016 | 22.35 | 22.93 | 22.15 | 22.80 | 1,368,461 | +0.58(+2.59%) |
Nov 30, 2016 | 22.15 | 22.54 | 22.15 | 22.23 | 1,037,978 | +0.08(+0.37%) |
Nov 29, 2016 | 22.39 | 22.56 | 22.06 | 22.15 | 925,626 | -0.21(-0.92%) |
Nov 28, 2016 | 22.56 | 22.60 | 22.06 | 22.35 | 884,737 | -0.16(-0.73%) |
Nov 25, 2016 | 22.31 | 22.68 | 21.90 | 22.52 | 325,984 | +0.35(+1.58%) |
Nov 23, 2016 | 22.17 | 22.17 | 22.17 | 0 | +0.14(+0.65%) | |
Nov 22, 2016 | 22.52 | 22.52 | 21.88 | 22.02 | 1,008,359 | -0.37(-1.65%) |
Nov 21, 2016 | 22.31 | 22.56 | 22.31 | 22.39 | 757,035 | +0.12(+0.55%) |
Nov 18, 2016 | 22.19 | 22.43 | 21.94 | 22.27 | 915,520 | +0.16(+0.74%) |
Nov 17, 2016 | 22.02 | 22.27 | 21.88 | 22.11 | 921,152 | +0.21(+0.94%) |
Nov 16, 2016 | 21.90 | 22.19 | 21.25 | 21.90 | 1,213,247 | +0.00(+0.00%) |
Nov 15, 2016 | 21.69 | 22.13 | 21.24 | 21.90 | 1,395,510 | +0.37(+1.72%) |
Nov 14, 2016 | 21.08 | 21.88 | 21.08 | 21.53 | 1,326,393 | +0.08(+0.38%) |
Nov 11, 2016 | 21.16 | 21.45 | 20.91 | 21.45 | 1,617,504 | +0.16(+0.77%) |
Nov 10, 2016 | 21.41 | 21.61 | 21.16 | 21.28 | 2,406,960 | +0.12(+0.58%) |
Nov 09, 2016 | 20.26 | 21.29 | 20.26 | 21.16 | 1,441,084 | +0.49(+2.39%) |
Nov 08, 2016 | 20.38 | 20.85 | 20.26 | 20.67 | 934,853 | +0.25(+1.21%) |
Nov 07, 2016 | 20.09 | 20.63 | 20.01 | 20.42 | 699,646 | +0.58(+2.90%) |
Nov 04, 2016 | 19.64 | 20.28 | 19.48 | 19.85 | 1,522,957 | +0.21(+1.05%) |
Nov 03, 2016 | 19.89 | 20.05 | 19.48 | 19.64 | 940,135 | -0.16(-0.83%) |
Nov 02, 2016 | 19.97 | 20.13 | 19.56 | 19.80 | 991,793 | -0.04(-0.21%) |
Nov 01, 2016 | 19.89 | 19.97 | 19.68 | 19.85 | 969,172 | +0.08(+0.42%) |
Oct 31, 2016 | 19.85 | 19.97 | 19.72 | 19.76 | 656,173 | -0.04(-0.21%) |
Oct 28, 2016 | 20.13 | 20.17 | 19.68 | 19.80 | 1,218,207 | -0.37(-1.83%) |
Oct 27, 2016 | 19.93 | 20.30 | 19.85 | 20.17 | 1,119,801 | +0.33(+1.66%) |
Oct 26, 2016 | 19.80 | 20.30 | 19.48 | 19.85 | 1,541,758 | +0.04(+0.21%) |
Oct 25, 2016 | 19.48 | 19.93 | 19.48 | 19.80 | 995,017 | +0.35(+1.79%) |
Oct 24, 2016 | 19.15 | 19.56 | 19.07 | 19.46 | 1,063,181 | +0.47(+2.49%) |
Oct 21, 2016 | 17.63 | 19.07 | 17.63 | 18.98 | 2,376,184 | +0.33(+1.76%) |
Oct 20, 2016 | 18.70 | 18.90 | 18.53 | 18.65 | 1,152,751 | -0.08(-0.44%) |
Oct 19, 2016 | 18.78 | 19.07 | 18.49 | 18.74 | 656,165 | -0.12(-0.65%) |
Oct 18, 2016 | 18.78 | 18.94 | 18.47 | 18.86 | 890,206 | +0.25(+1.32%) |
Oct 17, 2016 | 18.86 | 18.86 | 18.47 | 18.61 | 687,461 | -0.20(-1.05%) |
Oct 14, 2016 | 19.24 | 19.24 | 18.63 | 18.81 | 1,289,809 | -0.30(-1.59%) |
Oct 13, 2016 | 19.22 | 19.30 | 18.96 | 19.11 | 1,498,918 | -0.40(-2.06%) |
Oct 12, 2016 | 19.70 | 19.70 | 19.44 | 19.52 | 645,585 | -0.11(-0.54%) |
Oct 11, 2016 | 19.70 | 19.80 | 19.49 | 19.62 | 745,735 | -0.16(-0.83%) |
Oct 10, 2016 | 19.66 | 19.87 | 19.66 | 19.79 | 703,003 | +0.19(+0.96%) |
Oct 07, 2016 | 19.48 | 19.76 | 19.31 | 19.60 | 983,377 | +0.00(+0.00%) |
Oct 06, 2016 | 19.11 | 19.67 | 19.11 | 19.60 | 763,667 | +0.07(+0.38%) |
Oct 05, 2016 | 19.26 | 19.54 | 19.13 | 19.53 | 991,215 | +0.15(+0.76%) |
Oct 04, 2016 | 19.56 | 19.58 | 19.21 | 19.38 | 631,890 | -0.02(-0.08%) |
Oct 03, 2016 | 18.92 | 19.49 | 18.83 | 19.39 | 986,652 | +0.27(+1.42%) |
Sep 30, 2016 | 19.33 | 19.40 | 19.05 | 19.12 | 847,200 | -0.10(-0.51%) |
Sep 29, 2016 | 18.98 | 19.42 | 18.98 | 19.22 | 709,130 | +0.18(+0.95%) |
Sep 28, 2016 | 18.59 | 19.06 | 18.43 | 19.04 | 949,298 | +0.42(+2.24%) |
Sep 27, 2016 | 18.58 | 18.64 | 18.42 | 18.62 | 1,044,238 | +0.00(+0.00%) |
Sep 26, 2016 | 18.48 | 18.73 | 18.39 | 18.62 | 685,294 | +0.01(+0.04%) |
Sep 23, 2016 | 18.80 | 18.87 | 18.17 | 18.61 | 1,391,846 | -0.19(-1.00%) |
Sep 22, 2016 | 19.08 | 19.20 | 18.65 | 18.80 | 1,666,562 | -0.26(-1.38%) |
Sep 21, 2016 | 19.21 | 19.39 | 18.84 | 19.07 | 647,636 | -0.04(-0.21%) |
Sep 20, 2016 | 19.46 | 19.56 | 19.10 | 19.11 | 639,330 | -0.31(-1.60%) |
Sep 19, 2016 | 19.54 | 19.72 | 19.41 | 19.42 | 754,680 | +0.03(+0.17%) |
Sep 16, 2016 | 19.61 | 19.70 | 19.35 | 19.38 | 1,385,353 | -0.22(-1.13%) |
Sep 15, 2016 | 18.98 | 19.69 | 18.98 | 19.61 | 901,052 | +0.51(+2.66%) |
Sep 14, 2016 | 18.93 | 19.15 | 18.80 | 19.10 | 1,337,548 | +0.12(+0.65%) |
Sep 13, 2016 | 19.03 | 19.16 | 18.82 | 18.97 | 403,245 | -0.29(-1.49%) |
Sep 12, 2016 | 19.07 | 19.26 | 18.84 | 19.26 | 549,995 | +0.27(+1.42%) |
Sep 09, 2016 | 19.46 | 19.47 | 18.97 | 18.99 | 749,861 | -0.57(-2.89%) |
Sep 08, 2016 | 19.41 | 19.58 | 19.31 | 19.56 | 500,445 | +0.15(+0.76%) |
Sep 07, 2016 | 19.10 | 19.44 | 19.06 | 19.41 | 584,221 | +0.30(+1.59%) |
Sep 06, 2016 | 19.00 | 19.20 | 18.94 | 19.11 | 694,855 | +0.11(+0.56%) |
Sep 02, 2016 | 19.07 | 19.00 | 19.00 | 19.00 | 331,972 | -0.09(-0.47%) |
Sep 01, 2016 | 19.07 | 19.14 | 18.77 | 19.09 | 514,906 | +0.17(+0.91%) |
Aug 31, 2016 | 19.07 | 19.16 | 18.77 | 18.92 | 611,956 | -0.14(-0.73%) |
Aug 30, 2016 | 18.93 | 19.06 | 18.88 | 19.06 | 456,324 | +0.07(+0.35%) |
Aug 29, 2016 | 19.03 | 19.14 | 18.91 | 18.99 | 457,909 | +0.06(+0.30%) |
Aug 26, 2016 | 19.23 | 19.41 | 18.84 | 18.93 | 1,007,495 | -0.30(-1.53%) |
Aug 25, 2016 | 19.75 | 19.84 | 19.04 | 19.23 | 1,033,686 | -0.69(-3.46%) |
Aug 24, 2016 | 19.93 | 20.25 | 19.85 | 19.92 | 1,168,136 | -0.05(-0.25%) |
Aug 23, 2016 | 19.63 | 20.07 | 19.46 | 19.97 | 1,463,793 | +0.39(+1.97%) |
Aug 22, 2016 | 19.48 | 19.71 | 19.36 | 19.58 | 484,499 | -0.02(-0.08%) |
Aug 19, 2016 | 19.21 | 19.79 | 19.21 | 19.60 | 805,608 | +0.38(+1.96%) |
Aug 18, 2016 | 19.09 | 19.35 | 19.01 | 19.22 | 630,579 | +0.10(+0.51%) |
Aug 17, 2016 | 19.18 | 19.36 | 19.03 | 19.12 | 380,143 | -0.07(-0.38%) |
Aug 16, 2016 | 18.91 | 19.27 | 18.81 | 19.20 | 1,043,633 | +0.30(+1.61%) |
Aug 15, 2016 | 19.14 | 19.33 | 18.84 | 18.89 | 1,210,463 | -0.29(-1.50%) |
Aug 12, 2016 | 19.33 | 19.60 | 19.07 | 19.18 | 665,010 | -0.15(-0.76%) |
Aug 11, 2016 | 19.40 | 19.70 | 19.25 | 19.33 | 973,190 | +0.02(+0.08%) |
Aug 10, 2016 | 19.59 | 19.75 | 19.20 | 19.31 | 1,177,942 | -0.25(-1.26%) |
Aug 09, 2016 | 19.98 | 20.20 | 19.46 | 19.56 | 1,189,173 | -0.40(-2.01%) |
Aug 08, 2016 | 20.26 | 20.42 | 19.95 | 19.96 | 676,394 | -0.32(-1.58%) |
Aug 05, 2016 | 19.70 | 20.32 | 19.70 | 20.28 | 1,268,770 | +0.66(+3.34%) |
Aug 04, 2016 | 19.93 | 20.20 | 19.57 | 19.62 | 520,400 | -0.24(-1.20%) |
Aug 03, 2016 | 19.79 | 20.08 | 19.74 | 19.86 | 879,702 | +0.00(+0.00%) |
Aug 02, 2016 | 20.46 | 20.65 | 19.82 | 19.86 | 949,585 | -0.60(-2.92%) |
Aug 01, 2016 | 20.69 | 20.77 | 20.34 | 20.46 | 615,835 | -0.13(-0.64%) |
Jul 29, 2016 | 20.60 | 20.80 | 20.33 | 20.59 | 739,296 | +0.01(+0.04%) |
Jul 28, 2016 | 20.20 | 20.75 | 20.07 | 20.58 | 1,194,101 | +0.34(+1.66%) |
Jul 27, 2016 | 20.16 | 20.44 | 20.06 | 20.25 | 751,886 | +0.07(+0.37%) |
Jul 26, 2016 | 20.06 | 20.64 | 19.88 | 20.17 | 803,852 | +0.19(+0.94%) |
Jul 25, 2016 | 20.57 | 20.88 | 19.83 | 19.98 | 1,836,618 | -0.72(-3.48%) |
Jul 22, 2016 | 19.95 | 20.89 | 19.95 | 20.70 | 1,880,500 | +0.94(+4.77%) |
Jul 21, 2016 | 19.59 | 20.04 | 19.22 | 19.76 | 764,788 | +0.07(+0.37%) |
Jul 20, 2016 | 19.74 | 19.90 | 19.57 | 19.69 | 507,240 | -0.08(-0.41%) |
Jul 19, 2016 | 20.13 | 20.13 | 18.57 | 19.77 | 597,680 | -0.25(-1.23%) |
Jul 18, 2016 | 19.82 | 20.16 | 18.84 | 20.02 | 729,412 | -0.07(-0.37%) |
Jul 15, 2016 | 20.24 | 20.59 | 19.79 | 20.09 | 706,346 | -0.01(-0.04%) |
Jul 14, 2016 | 20.41 | 20.64 | 20.09 | 20.10 | 806,795 | -0.26(-1.29%) |
Jul 13, 2016 | 19.88 | 20.43 | 19.52 | 20.36 | 975,496 | +0.51(+2.56%) |
Jul 12, 2016 | 19.32 | 19.91 | 19.32 | 19.85 | 786,594 | +0.34(+1.72%) |
Jul 11, 2016 | 19.38 | 19.66 | 19.38 | 19.52 | 584,084 | -0.01(-0.04%) |
Jul 08, 2016 | 19.01 | 19.66 | 18.90 | 19.52 | 1,030,003 | +0.62(+3.30%) |
Jul 07, 2016 | 18.88 | 19.27 | 18.74 | 18.90 | 604,870 | +0.07(+0.39%) |
Jul 05, 2016 | 18.99 | 19.06 | 18.60 | 18.83 | 913,620 | -0.24(-1.24%) |
Jul 01, 2016 | 18.79 | 19.06 | 19.06 | 19.06 | 586,658 | +0.29(+1.52%) |
Jun 30, 2016 | 18.44 | 18.87 | 18.17 | 18.78 | 1,121,350 | +0.47(+2.54%) |
Jun 29, 2016 | 18.25 | 18.70 | 18.07 | 18.31 | 1,490,331 | +0.29(+1.63%) |
Jun 28, 2016 | 17.84 | 18.06 | 17.73 | 18.02 | 1,143,690 | +0.27(+1.52%) |
Jun 27, 2016 | 17.89 | 18.12 | 17.45 | 17.75 | 1,144,459 | -0.28(-1.54%) |
Jun 24, 2016 | 17.63 | 18.10 | 17.63 | 18.03 | 1,696,891 | -0.29(-1.56%) |
Jun 23, 2016 | 18.30 | 18.41 | 18.04 | 18.31 | 1,085,624 | +0.20(+1.13%) |
Jun 22, 2016 | 18.24 | 18.30 | 17.75 | 18.11 | 1,899,310 | -0.13(-0.72%) |
Jun 21, 2016 | 18.19 | 18.79 | 18.00 | 18.24 | 7,752,744 | -1.94(-9.60%) |
Jun 20, 2016 | 20.18 | 20.56 | 20.01 | 20.18 | 618,604 | +0.27(+1.36%) |
Jun 17, 2016 | 19.60 | 19.92 | 19.52 | 19.91 | 1,202,754 | +0.37(+1.88%) |
Jun 16, 2016 | 19.42 | 19.59 | 19.12 | 19.54 | 626,578 | +0.02(+0.13%) |
Jun 15, 2016 | 19.60 | 19.95 | 19.38 | 19.51 | 931,346 | -0.09(-0.46%) |
Jun 14, 2016 | 20.03 | 20.17 | 19.42 | 19.60 | 1,011,099 | -0.47(-2.36%) |
Jun 13, 2016 | 20.07 | 20.19 | 19.91 | 20.08 | 721,010 | -0.02(-0.08%) |
Jun 10, 2016 | 20.18 | 20.37 | 19.68 | 20.09 | 874,454 | -0.28(-1.36%) |
Jun 09, 2016 | 20.45 | 20.58 | 20.11 | 20.37 | 744,338 | -0.21(-1.03%) |
Jun 08, 2016 | 20.54 | 20.76 | 20.41 | 20.58 | 1,051,919 | +0.14(+0.68%) |
Jun 07, 2016 | 20.50 | 20.80 | 20.29 | 20.45 | 1,817,325 | -0.50(-2.38%) |
Jun 06, 2016 | 20.68 | 21.04 | 20.55 | 20.94 | 948,586 | +0.32(+1.55%) |
Jun 03, 2016 | 20.11 | 20.69 | 19.39 | 20.63 | 1,679,183 | +0.30(+1.49%) |
Jun 02, 2016 | 20.37 | 20.42 | 20.03 | 20.32 | 828,041 | -0.11(-0.56%) |