Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.56 | 21.86 | 21.28 | 21.75 | 245,148 | +0.19(+0.88%) |
May 30, 2017 | 21.65 | 21.79 | 21.46 | 21.56 | 215,411 | -0.36(-1.64%) |
May 29, 2017 | 21.94 | 22.00 | 21.67 | 21.92 | 143,923 | -0.02(-0.09%) |
May 26, 2017 | 20.88 | 22.06 | 20.88 | 21.94 | 422,000 | +1.08(+5.18%) |
May 25, 2017 | 19.75 | 20.89 | 19.71 | 20.86 | 371,555 | +1.13(+5.73%) |
May 24, 2017 | 19.59 | 19.77 | 19.43 | 19.73 | 180,851 | +0.23(+1.18%) |
May 23, 2017 | 19.54 | 19.77 | 19.39 | 19.50 | 373,063 | +0.14(+0.72%) |
May 19, 2017 | 19.21 | 19.45 | 19.14 | 19.36 | 207,794 | +0.27(+1.41%) |
May 18, 2017 | 19.67 | 19.70 | 19.07 | 19.09 | 213,290 | -0.66(-3.34%) |
May 17, 2017 | 19.88 | 19.89 | 19.31 | 19.75 | 214,068 | -0.29(-1.45%) |
May 16, 2017 | 20.50 | 20.52 | 19.94 | 20.04 | 214,198 | -0.44(-2.15%) |
May 15, 2017 | 20.77 | 21.11 | 20.44 | 20.48 | 116,633 | -0.19(-0.92%) |
May 12, 2017 | 21.22 | 21.45 | 20.58 | 20.67 | 266,308 | -0.53(-2.50%) |
May 11, 2017 | 21.03 | 21.29 | 21.00 | 21.20 | 203,360 | +0.06(+0.28%) |
May 10, 2017 | 21.71 | 21.94 | 20.97 | 21.14 | 368,660 | -0.78(-3.56%) |
May 09, 2017 | 22.72 | 22.75 | 21.88 | 21.92 | 173,825 | -0.88(-3.86%) |
May 08, 2017 | 22.92 | 22.92 | 22.56 | 22.80 | 275,951 | -0.21(-0.91%) |
May 05, 2017 | 22.92 | 23.05 | 22.69 | 23.01 | 283,648 | -0.04(-0.17%) |
May 04, 2017 | 23.16 | 23.25 | 23.00 | 23.05 | 356,764 | -0.30(-1.28%) |
May 03, 2017 | 23.80 | 23.80 | 23.23 | 23.35 | 339,359 | -0.90(-3.71%) |
May 02, 2017 | 24.12 | 24.32 | 23.95 | 24.25 | 228,815 | +0.13(+0.54%) |
May 01, 2017 | 23.92 | 24.17 | 23.67 | 24.12 | 254,679 | +0.25(+1.05%) |
Apr 28, 2017 | 23.63 | 23.94 | 23.55 | 23.87 | 201,601 | +0.42(+1.79%) |
Apr 27, 2017 | 23.31 | 23.73 | 23.03 | 23.45 | 490,388 | +0.42(+1.82%) |
Apr 26, 2017 | 25.97 | 26.58 | 21.74 | 23.03 | 682,656 | -3.08(-11.80%) |
Apr 25, 2017 | 26.30 | 26.36 | 25.89 | 26.11 | 151,182 | -0.18(-0.68%) |
Apr 24, 2017 | 25.73 | 26.65 | 25.73 | 26.29 | 130,091 | +0.64(+2.50%) |
Apr 21, 2017 | 25.75 | 25.75 | 25.53 | 25.65 | 93,693 | -0.15(-0.58%) |
Apr 20, 2017 | 25.85 | 25.92 | 25.69 | 25.80 | 84,485 | -0.05(-0.19%) |
Apr 19, 2017 | 25.67 | 26.01 | 25.62 | 25.85 | 104,436 | +0.19(+0.74%) |
Apr 18, 2017 | 25.75 | 25.87 | 25.38 | 25.66 | 108,772 | -0.19(-0.74%) |
Apr 17, 2017 | 26.21 | 26.21 | 25.70 | 25.85 | 182,447 | -0.34(-1.30%) |
Apr 13, 2017 | 26.60 | 26.82 | 26.10 | 26.19 | 180,828 | -0.49(-1.84%) |
Apr 12, 2017 | 26.85 | 27.09 | 26.50 | 26.68 | 116,807 | -0.25(-0.93%) |
Apr 11, 2017 | 26.45 | 27.15 | 26.45 | 26.93 | 99,954 | +0.34(+1.28%) |
Apr 10, 2017 | 26.29 | 26.69 | 26.29 | 26.59 | 72,085 | +0.15(+0.57%) |
Apr 07, 2017 | 26.23 | 26.70 | 26.19 | 26.44 | 90,223 | +0.12(+0.46%) |
Apr 06, 2017 | 26.00 | 26.37 | 25.93 | 26.32 | 97,720 | +0.45(+1.74%) |
Apr 05, 2017 | 26.29 | 26.59 | 25.53 | 25.87 | 148,835 | -0.42(-1.60%) |
Apr 04, 2017 | 26.30 | 26.46 | 25.91 | 26.29 | 127,592 | -0.05(-0.19%) |
Apr 03, 2017 | 26.43 | 26.63 | 26.07 | 26.34 | 84,311 | -0.12(-0.45%) |
Mar 31, 2017 | 26.00 | 26.82 | 25.90 | 26.46 | 101,970 | +0.47(+1.81%) |
Mar 30, 2017 | 26.00 | 26.33 | 25.92 | 25.99 | 72,311 | +0.03(+0.12%) |
Mar 29, 2017 | 25.89 | 26.17 | 25.89 | 25.96 | 132,766 | -0.11(-0.42%) |
Mar 28, 2017 | 25.84 | 26.25 | 25.84 | 26.07 | 130,516 | +0.03(+0.12%) |
Mar 27, 2017 | 25.55 | 26.30 | 25.01 | 26.04 | 142,614 | +0.28(+1.09%) |
Mar 24, 2017 | 25.91 | 25.97 | 25.55 | 25.76 | 126,248 | -0.25(-0.96%) |
Mar 23, 2017 | 26.23 | 26.29 | 25.62 | 26.01 | 128,759 | -0.40(-1.51%) |
Mar 22, 2017 | 26.19 | 26.47 | 26.02 | 26.41 | 78,720 | +0.10(+0.38%) |
Mar 21, 2017 | 26.50 | 26.79 | 26.00 | 26.31 | 130,342 | -0.07(-0.27%) |
Mar 20, 2017 | 26.66 | 26.86 | 26.37 | 26.38 | 75,669 | -0.37(-1.38%) |
Mar 17, 2017 | 26.97 | 27.05 | 26.58 | 26.75 | 99,960 | -0.08(-0.30%) |
Mar 16, 2017 | 27.11 | 27.13 | 26.71 | 26.83 | 26,239 | -0.31(-1.14%) |
Mar 15, 2017 | 26.53 | 27.23 | 26.51 | 27.14 | 39,609 | +0.79(+3.00%) |
Mar 14, 2017 | 27.05 | 27.08 | 26.19 | 26.35 | 121,914 | -0.80(-2.95%) |
Mar 13, 2017 | 27.73 | 27.80 | 27.02 | 27.15 | 54,537 | -0.58(-2.09%) |
Mar 10, 2017 | 27.95 | 28.02 | 27.63 | 27.73 | 38,157 | -0.16(-0.57%) |
Mar 09, 2017 | 27.17 | 28.00 | 27.11 | 27.89 | 81,246 | +0.48(+1.75%) |
Mar 08, 2017 | 27.54 | 27.85 | 27.30 | 27.41 | 73,111 | -0.27(-0.98%) |
Mar 07, 2017 | 27.59 | 27.87 | 27.35 | 27.68 | 48,285 | -0.01(-0.04%) |
Mar 06, 2017 | 27.00 | 27.80 | 26.70 | 27.69 | 69,991 | +0.65(+2.40%) |
Mar 03, 2017 | 27.31 | 27.65 | 27.03 | 27.04 | 42,838 | -0.40(-1.46%) |
Mar 02, 2017 | 27.83 | 28.06 | 27.41 | 27.44 | 54,700 | -0.54(-1.93%) |
Mar 01, 2017 | 27.24 | 28.09 | 27.22 | 27.98 | 68,246 | +0.98(+3.63%) |
Feb 28, 2017 | 26.94 | 27.53 | 26.81 | 27.00 | 60,946 | -0.06(-0.22%) |
Feb 27, 2017 | 27.31 | 27.31 | 26.82 | 27.06 | 132,274 | -0.37(-1.35%) |
Feb 24, 2017 | 28.00 | 28.20 | 27.32 | 27.43 | 58,605 | -0.73(-2.59%) |
Feb 23, 2017 | 28.77 | 28.80 | 27.98 | 28.16 | 59,869 | -0.47(-1.64%) |
Feb 22, 2017 | 28.41 | 28.72 | 28.19 | 28.63 | 70,394 | +0.19(+0.67%) |
Feb 21, 2017 | 28.50 | 28.78 | 28.13 | 28.44 | 74,443 | -0.06(-0.21%) |
Feb 17, 2017 | 28.50 | 28.50 | 28.50 | 0 | +0.41(+1.46%) | |
Feb 16, 2017 | 26.36 | 28.43 | 26.35 | 28.09 | 347,704 | +2.52(+9.86%) |
Feb 15, 2017 | 25.72 | 25.80 | 25.36 | 25.57 | 144,140 | -0.24(-0.93%) |
Feb 14, 2017 | 25.97 | 25.97 | 25.54 | 25.81 | 98,727 | -0.24(-0.92%) |
Feb 13, 2017 | 26.30 | 26.46 | 25.97 | 26.05 | 42,287 | -0.21(-0.80%) |
Feb 10, 2017 | 25.67 | 26.28 | 25.61 | 26.26 | 94,097 | +0.70(+2.74%) |
Feb 09, 2017 | 25.55 | 25.63 | 25.18 | 25.56 | 86,984 | +0.00(+0.00%) |
Feb 08, 2017 | 25.61 | 25.77 | 25.21 | 25.56 | 70,842 | -0.05(-0.20%) |
Feb 07, 2017 | 25.70 | 25.84 | 25.35 | 25.61 | 65,460 | -0.11(-0.43%) |
Feb 06, 2017 | 25.78 | 25.85 | 25.60 | 25.72 | 47,046 | -0.06(-0.23%) |
Feb 03, 2017 | 26.00 | 26.22 | 25.73 | 25.78 | 66,335 | -0.21(-0.81%) |
Feb 02, 2017 | 25.79 | 26.00 | 25.55 | 25.99 | 39,830 | +0.11(+0.43%) |
Feb 01, 2017 | 25.57 | 25.92 | 25.56 | 25.88 | 69,546 | +0.37(+1.45%) |
Jan 31, 2017 | 25.47 | 25.80 | 25.35 | 25.51 | 92,609 | -0.06(-0.23%) |
Jan 30, 2017 | 25.63 | 25.75 | 25.40 | 25.57 | 71,413 | -0.19(-0.74%) |
Jan 27, 2017 | 25.58 | 25.93 | 25.58 | 25.76 | 88,241 | -0.04(-0.16%) |
Jan 26, 2017 | 25.96 | 26.17 | 25.70 | 25.80 | 66,950 | -0.20(-0.77%) |
Jan 25, 2017 | 25.97 | 26.02 | 25.71 | 26.00 | 139,251 | +0.10(+0.39%) |
Jan 24, 2017 | 25.65 | 25.98 | 25.65 | 25.90 | 103,098 | +0.25(+0.97%) |
Jan 23, 2017 | 25.75 | 25.75 | 25.54 | 25.65 | 91,422 | -0.17(-0.66%) |
Jan 20, 2017 | 25.53 | 26.05 | 25.48 | 25.82 | 78,709 | +0.39(+1.53%) |
Jan 19, 2017 | 25.46 | 25.78 | 25.32 | 25.43 | 124,566 | -0.03(-0.12%) |
Jan 18, 2017 | 26.00 | 26.05 | 25.37 | 25.46 | 77,607 | -0.53(-2.04%) |
Jan 17, 2017 | 25.80 | 26.37 | 25.80 | 25.99 | 103,054 | +0.20(+0.78%) |
Jan 16, 2017 | 25.70 | 26.06 | 25.70 | 25.79 | 38,846 | -0.06(-0.23%) |
Jan 13, 2017 | 25.85 | 26.07 | 25.75 | 25.85 | 124,206 | -0.04(-0.15%) |
Jan 12, 2017 | 26.00 | 26.20 | 25.88 | 25.89 | 72,049 | -0.12(-0.46%) |
Jan 11, 2017 | 26.00 | 26.15 | 25.88 | 26.01 | 78,839 | +0.05(+0.19%) |
Jan 10, 2017 | 26.05 | 26.35 | 25.94 | 25.96 | 71,487 | -0.02(-0.08%) |
Jan 09, 2017 | 25.78 | 26.06 | 25.64 | 25.98 | 65,806 | +0.21(+0.81%) |
Jan 06, 2017 | 26.00 | 26.09 | 25.69 | 25.77 | 65,165 | -0.41(-1.57%) |
Jan 05, 2017 | 26.62 | 26.90 | 26.12 | 26.18 | 66,694 | -0.55(-2.06%) |
Jan 04, 2017 | 26.05 | 26.77 | 26.02 | 26.73 | 118,236 | +0.71(+2.73%) |
Jan 03, 2017 | 25.86 | 26.12 | 25.77 | 26.02 | 90,010 | +0.13(+0.50%) |
Dec 30, 2016 | 25.89 | 25.89 | 25.89 | 0 | -0.17(-0.65%) | |
Dec 29, 2016 | 26.14 | 26.19 | 25.92 | 26.06 | 25,065 | -0.12(-0.46%) |
Dec 28, 2016 | 25.77 | 26.34 | 25.77 | 26.18 | 49,740 | +0.26(+1.00%) |
Dec 23, 2016 | 25.92 | 25.92 | 25.92 | 0 | +0.14(+0.54%) | |
Dec 22, 2016 | 25.75 | 25.89 | 25.50 | 25.78 | 78,014 | -0.01(-0.04%) |
Dec 21, 2016 | 26.11 | 26.20 | 25.79 | 25.79 | 99,339 | -0.31(-1.19%) |
Dec 20, 2016 | 27.08 | 27.11 | 25.29 | 26.10 | 138,418 | -0.97(-3.58%) |
Dec 19, 2016 | 26.59 | 27.19 | 26.51 | 27.07 | 88,723 | +0.43(+1.61%) |
Dec 16, 2016 | 27.25 | 27.65 | 26.57 | 26.64 | 177,876 | -0.59(-2.17%) |
Dec 15, 2016 | 26.55 | 27.25 | 26.51 | 27.23 | 260,709 | +0.55(+2.06%) |
Dec 14, 2016 | 27.13 | 27.22 | 26.64 | 26.68 | 129,595 | -0.43(-1.59%) |
Dec 13, 2016 | 26.54 | 27.36 | 26.54 | 27.11 | 127,774 | +0.41(+1.54%) |
Dec 12, 2016 | 27.56 | 27.70 | 26.69 | 26.70 | 74,941 | -0.93(-3.37%) |
Dec 09, 2016 | 27.31 | 27.72 | 27.10 | 27.63 | 168,492 | +0.28(+1.02%) |
Dec 08, 2016 | 27.54 | 27.57 | 27.06 | 27.35 | 72,858 | -0.22(-0.80%) |
Dec 07, 2016 | 27.69 | 27.70 | 27.13 | 27.57 | 93,859 | -0.14(-0.51%) |
Dec 06, 2016 | 27.36 | 27.74 | 27.27 | 27.71 | 110,773 | +0.14(+0.51%) |
Dec 05, 2016 | 27.85 | 28.13 | 27.20 | 27.57 | 218,578 | -0.13(-0.47%) |
Dec 02, 2016 | 27.15 | 27.84 | 27.11 | 27.70 | 98,522 | +0.57(+2.10%) |
Dec 01, 2016 | 27.98 | 27.99 | 27.05 | 27.13 | 168,639 | -0.56(-2.02%) |
Nov 30, 2016 | 27.22 | 27.80 | 27.20 | 27.69 | 268,479 | +0.54(+1.99%) |
Nov 29, 2016 | 26.84 | 27.43 | 26.65 | 27.15 | 104,858 | +0.19(+0.70%) |
Nov 28, 2016 | 26.69 | 27.23 | 26.44 | 26.96 | 180,262 | +0.45(+1.70%) |
Nov 25, 2016 | 26.82 | 26.90 | 26.50 | 26.51 | 86,422 | -0.41(-1.52%) |
Nov 24, 2016 | 27.01 | 27.25 | 26.39 | 26.92 | 92,565 | -0.32(-1.17%) |
Nov 23, 2016 | 28.24 | 28.24 | 27.09 | 27.24 | 140,489 | -1.01(-3.58%) |
Nov 22, 2016 | 28.81 | 28.95 | 28.16 | 28.25 | 162,097 | -0.46(-1.60%) |
Nov 21, 2016 | 28.59 | 28.86 | 28.46 | 28.71 | 89,342 | +0.33(+1.16%) |
Nov 18, 2016 | 28.30 | 28.55 | 28.14 | 28.38 | 114,331 | -0.06(-0.21%) |
Nov 17, 2016 | 28.49 | 28.70 | 28.30 | 28.44 | 323,929 | +0.04(+0.14%) |
Nov 16, 2016 | 27.69 | 28.43 | 27.68 | 28.40 | 215,773 | +0.60(+2.16%) |
Nov 15, 2016 | 26.41 | 27.95 | 26.25 | 27.80 | 246,225 | +1.29(+4.87%) |
Nov 14, 2016 | 26.54 | 26.99 | 26.25 | 26.51 | 91,621 | -0.21(-0.79%) |
Nov 11, 2016 | 26.50 | 26.91 | 26.46 | 26.72 | 80,068 | +0.13(+0.49%) |
Nov 10, 2016 | 26.49 | 26.99 | 26.41 | 26.59 | 530,148 | +0.26(+0.99%) |
Nov 09, 2016 | 25.97 | 26.45 | 25.97 | 26.33 | 106,128 | +0.19(+0.73%) |
Nov 08, 2016 | 25.93 | 26.49 | 25.54 | 26.14 | 121,300 | +0.11(+0.42%) |
Nov 07, 2016 | 25.22 | 26.28 | 25.22 | 26.03 | 115,902 | +0.91(+3.62%) |
Nov 04, 2016 | 26.03 | 26.08 | 24.64 | 25.12 | 289,597 | -1.22(-4.63%) |
Nov 03, 2016 | 26.17 | 26.59 | 26.17 | 26.34 | 104,642 | +0.22(+0.84%) |
Nov 02, 2016 | 26.62 | 26.80 | 25.95 | 26.12 | 101,750 | -0.60(-2.25%) |
Nov 01, 2016 | 25.93 | 26.98 | 25.85 | 26.72 | 239,085 | +0.85(+3.29%) |
Oct 31, 2016 | 26.79 | 26.79 | 25.80 | 25.87 | 140,249 | -0.87(-3.25%) |
Oct 28, 2016 | 26.30 | 26.79 | 26.30 | 26.74 | 111,547 | +0.36(+1.36%) |
Oct 27, 2016 | 27.03 | 27.03 | 26.38 | 26.38 | 119,562 | -0.62(-2.30%) |
Oct 26, 2016 | 26.48 | 27.00 | 26.35 | 27.00 | 163,685 | +0.46(+1.73%) |
Oct 25, 2016 | 26.57 | 26.71 | 26.40 | 26.54 | 158,457 | -0.05(-0.19%) |
Oct 24, 2016 | 26.62 | 26.76 | 26.35 | 26.59 | 71,168 | -0.03(-0.11%) |
Oct 21, 2016 | 26.40 | 26.88 | 26.31 | 26.62 | 130,163 | +0.13(+0.49%) |
Oct 20, 2016 | 26.26 | 26.89 | 26.21 | 26.49 | 129,024 | +0.11(+0.42%) |
Oct 19, 2016 | 25.97 | 26.45 | 25.79 | 26.38 | 107,562 | +0.47(+1.81%) |
Oct 18, 2016 | 25.53 | 26.33 | 25.35 | 25.91 | 145,252 | +0.52(+2.05%) |
Oct 17, 2016 | 24.68 | 25.63 | 24.68 | 25.39 | 84,248 | +0.69(+2.79%) |
Oct 14, 2016 | 25.37 | 25.68 | 24.56 | 24.70 | 150,104 | -0.69(-2.72%) |
Oct 13, 2016 | 24.44 | 25.45 | 24.27 | 25.39 | 134,634 | +0.82(+3.34%) |
Oct 12, 2016 | 24.21 | 24.77 | 24.12 | 24.57 | 76,346 | +0.34(+1.40%) |
Oct 11, 2016 | 24.44 | 24.83 | 24.08 | 24.23 | 163,507 | -0.20(-0.82%) |
Oct 07, 2016 | 24.43 | 24.43 | 24.43 | 0 | +0.40(+1.66%) | |
Oct 06, 2016 | 23.66 | 24.38 | 23.50 | 24.03 | 152,906 | +0.36(+1.52%) |
Oct 05, 2016 | 23.07 | 23.87 | 22.95 | 23.67 | 153,135 | +0.63(+2.73%) |
Oct 04, 2016 | 23.69 | 23.69 | 22.95 | 23.04 | 112,401 | -0.70(-2.95%) |
Oct 03, 2016 | 23.89 | 23.93 | 23.37 | 23.74 | 101,707 | -0.11(-0.46%) |
Sep 30, 2016 | 23.93 | 24.23 | 23.76 | 23.85 | 132,360 | -0.09(-0.38%) |
Sep 29, 2016 | 24.24 | 24.32 | 23.80 | 23.94 | 61,364 | -0.25(-1.03%) |
Sep 28, 2016 | 23.69 | 24.35 | 23.69 | 24.19 | 109,105 | +0.49(+2.07%) |
Sep 27, 2016 | 23.17 | 23.90 | 23.03 | 23.70 | 90,628 | +0.42(+1.80%) |
Sep 26, 2016 | 23.87 | 23.96 | 23.27 | 23.28 | 138,855 | -0.60(-2.51%) |
Sep 23, 2016 | 24.24 | 24.27 | 23.85 | 23.88 | 97,751 | -0.35(-1.44%) |
Sep 22, 2016 | 23.81 | 24.68 | 23.81 | 24.23 | 233,448 | +0.98(+4.22%) |
Sep 21, 2016 | 22.38 | 23.41 | 22.34 | 23.25 | 101,670 | +1.03(+4.64%) |
Sep 20, 2016 | 21.53 | 22.28 | 21.53 | 22.22 | 84,821 | +0.71(+3.30%) |
Sep 19, 2016 | 21.89 | 21.99 | 21.47 | 21.51 | 54,470 | -0.21(-0.97%) |
Sep 16, 2016 | 21.18 | 21.94 | 21.16 | 21.72 | 462,700 | +0.56(+2.65%) |
Sep 15, 2016 | 21.47 | 21.85 | 21.09 | 21.16 | 118,579 | -0.30(-1.40%) |
Sep 14, 2016 | 22.20 | 22.20 | 21.46 | 21.46 | 108,223 | -0.59(-2.68%) |
Sep 13, 2016 | 21.80 | 22.12 | 21.69 | 22.05 | 90,812 | +0.04(+0.18%) |
Sep 12, 2016 | 21.80 | 22.11 | 21.56 | 22.01 | 98,268 | +0.01(+0.05%) |
Sep 09, 2016 | 22.36 | 22.62 | 21.81 | 22.00 | 62,673 | -0.54(-2.40%) |
Sep 08, 2016 | 22.50 | 22.64 | 22.28 | 22.54 | 141,801 | +0.05(+0.22%) |
Sep 07, 2016 | 23.00 | 23.21 | 22.41 | 22.49 | 76,917 | -0.50(-2.17%) |
Sep 06, 2016 | 22.41 | 23.25 | 22.41 | 22.99 | 118,613 | +0.58(+2.59%) |
Sep 02, 2016 | 22.41 | 22.41 | 22.41 | 0 | +0.21(+0.95%) | |
Sep 01, 2016 | 22.17 | 22.27 | 22.05 | 22.20 | 98,701 | +0.04(+0.18%) |
Aug 31, 2016 | 21.89 | 22.23 | 21.85 | 22.16 | 77,345 | +0.25(+1.14%) |
Aug 30, 2016 | 21.58 | 22.04 | 21.58 | 21.91 | 70,628 | +0.29(+1.34%) |
Aug 29, 2016 | 21.88 | 21.91 | 21.55 | 21.62 | 67,669 | -0.25(-1.14%) |
Aug 26, 2016 | 20.92 | 21.90 | 20.92 | 21.87 | 116,922 | +1.01(+4.84%) |
Aug 25, 2016 | 20.94 | 21.19 | 20.77 | 20.86 | 64,083 | -0.16(-0.76%) |
Aug 24, 2016 | 21.34 | 21.34 | 20.65 | 21.02 | 118,377 | -0.19(-0.90%) |
Aug 23, 2016 | 21.03 | 21.26 | 20.95 | 21.21 | 87,838 | +0.22(+1.05%) |
Aug 22, 2016 | 20.59 | 21.16 | 20.49 | 20.99 | 90,625 | +0.26(+1.25%) |
Aug 19, 2016 | 20.30 | 20.83 | 20.04 | 20.73 | 100,644 | +0.38(+1.87%) |
Aug 18, 2016 | 20.14 | 20.43 | 19.76 | 20.35 | 75,039 | +0.21(+1.04%) |
Aug 17, 2016 | 20.27 | 20.45 | 19.88 | 20.14 | 84,995 | -0.14(-0.69%) |
Aug 16, 2016 | 20.09 | 20.40 | 19.94 | 20.28 | 64,722 | +0.20(+1.00%) |
Aug 15, 2016 | 19.57 | 20.54 | 19.57 | 20.08 | 165,148 | +0.89(+4.64%) |
Aug 12, 2016 | 19.06 | 19.26 | 19.00 | 19.19 | 49,823 | -0.15(-0.78%) |
Aug 11, 2016 | 19.42 | 19.63 | 19.30 | 19.34 | 67,245 | -0.09(-0.46%) |
Aug 10, 2016 | 19.53 | 19.62 | 19.29 | 19.43 | 116,066 | -0.10(-0.51%) |
Aug 09, 2016 | 19.30 | 19.60 | 19.30 | 19.53 | 114,926 | +0.28(+1.45%) |
Aug 08, 2016 | 18.80 | 19.47 | 18.75 | 19.25 | 133,807 | +0.45(+2.39%) |
Aug 05, 2016 | 18.99 | 19.09 | 18.76 | 18.80 | 130,264 | -0.17(-0.90%) |
Aug 04, 2016 | 18.84 | 19.29 | 18.66 | 18.97 | 73,066 | +0.11(+0.58%) |
Aug 03, 2016 | 18.76 | 18.93 | 18.57 | 18.86 | 59,023 | +0.04(+0.21%) |
Aug 02, 2016 | 18.93 | 18.94 | 18.52 | 18.82 | 45,586 | -0.20(-1.05%) |
Jul 29, 2016 | 19.02 | 19.02 | 19.02 | 0 | +0.48(+2.59%) | |
Jul 28, 2016 | 18.32 | 18.62 | 18.32 | 18.54 | 75,297 | +0.17(+0.93%) |
Jul 27, 2016 | 18.25 | 18.70 | 18.08 | 18.37 | 45,358 | +0.17(+0.93%) |
Jul 26, 2016 | 18.47 | 18.81 | 17.93 | 18.20 | 78,755 | -0.50(-2.67%) |
Jul 25, 2016 | 18.56 | 18.77 | 18.50 | 18.70 | 33,634 | +0.14(+0.75%) |
Jul 22, 2016 | 18.60 | 18.86 | 18.49 | 18.56 | 44,291 | -0.10(-0.54%) |
Jul 21, 2016 | 18.64 | 18.72 | 18.56 | 18.66 | 45,553 | -0.04(-0.21%) |
Jul 20, 2016 | 18.82 | 18.95 | 18.63 | 18.70 | 67,166 | -0.16(-0.85%) |
Jul 19, 2016 | 18.82 | 19.01 | 18.51 | 18.86 | 97,495 | -0.05(-0.26%) |
Jul 18, 2016 | 19.03 | 19.21 | 18.82 | 18.91 | 70,624 | -0.10(-0.53%) |
Jul 15, 2016 | 19.15 | 19.30 | 18.96 | 19.01 | 81,589 | -0.17(-0.89%) |
Jul 14, 2016 | 19.28 | 19.37 | 19.13 | 19.18 | 43,910 | -0.05(-0.26%) |
Jul 13, 2016 | 19.24 | 19.50 | 19.21 | 19.23 | 100,603 | -0.14(-0.72%) |
Jul 12, 2016 | 19.40 | 19.42 | 19.00 | 19.37 | 113,428 | -0.02(-0.10%) |
Jul 11, 2016 | 19.08 | 19.47 | 19.00 | 19.39 | 163,130 | +0.34(+1.78%) |
Jul 08, 2016 | 19.30 | 19.00 | 19.05 | 89,556 | +0.01(+0.05%) | |
Jul 07, 2016 | 19.16 | 19.50 | 18.74 | 19.04 | 121,168 | +0.17(+0.90%) |
Jul 05, 2016 | 19.17 | 19.17 | 18.51 | 18.87 | 126,829 | -0.48(-2.48%) |
Jul 04, 2016 | 18.71 | 19.39 | 18.70 | 19.35 | 109,259 | +0.64(+3.42%) |
Jun 30, 2016 | 18.71 | 18.71 | 18.71 | 0 | -0.36(-1.89%) | |
Jun 29, 2016 | 18.10 | 19.18 | 17.99 | 19.07 | 75,254 | +1.16(+6.48%) |
Jun 28, 2016 | 17.99 | 18.19 | 17.78 | 17.91 | 62,924 | +0.03(+0.17%) |
Jun 27, 2016 | 18.23 | 18.23 | 17.75 | 17.88 | 83,635 | -0.60(-3.25%) |
Jun 24, 2016 | 18.25 | 18.64 | 18.13 | 18.48 | 79,244 | -0.40(-2.12%) |
Jun 23, 2016 | 18.77 | 19.04 | 18.74 | 18.88 | 55,536 | +0.13(+0.69%) |
Jun 22, 2016 | 18.93 | 19.21 | 18.73 | 18.75 | 70,814 | -0.12(-0.64%) |
Jun 21, 2016 | 18.81 | 19.00 | 18.66 | 18.87 | 74,783 | -0.05(-0.26%) |
Jun 20, 2016 | 18.80 | 19.10 | 18.69 | 18.92 | 79,394 | +0.39(+2.10%) |
Jun 17, 2016 | 18.17 | 18.78 | 18.17 | 18.53 | 272,092 | +0.40(+2.21%) |
Jun 16, 2016 | 18.21 | 18.34 | 17.75 | 18.13 | 93,563 | -0.20(-1.09%) |
Jun 15, 2016 | 17.34 | 18.47 | 17.34 | 18.33 | 120,290 | +0.84(+4.80%) |
Jun 14, 2016 | 17.07 | 17.55 | 17.07 | 17.49 | 103,477 | +0.37(+2.16%) |
Jun 13, 2016 | 17.39 | 17.40 | 16.98 | 17.12 | 130,308 | -0.29(-1.67%) |
Jun 10, 2016 | 18.20 | 18.23 | 17.32 | 17.41 | 100,742 | -0.91(-4.97%) |
Jun 09, 2016 | 17.87 | 18.46 | 17.74 | 18.32 | 99,752 | +0.34(+1.89%) |
Jun 08, 2016 | 18.08 | 18.16 | 17.81 | 17.98 | 99,209 | -0.05(-0.28%) |
Jun 07, 2016 | 18.05 | 18.15 | 17.90 | 18.03 | 96,302 | -0.05(-0.28%) |
Jun 06, 2016 | 18.08 | 18.17 | 18.00 | 18.08 | 72,442 | +0.08(+0.44%) |
Jun 03, 2016 | 17.89 | 18.22 | 17.89 | 18.00 | 64,642 | +0.00(+0.00%) |
Jun 02, 2016 | 18.07 | 18.18 | 17.89 | 18.00 | 127,536 | -0.19(-1.04%) |