Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.75 | 19.75 | 19.27 | 19.50 | 508,113 | -0.25(-1.27%) |
May 30, 2017 | 19.90 | 19.93 | 19.60 | 19.75 | 280,518 | -0.25(-1.25%) |
May 26, 2017 | 20.00 | 20.10 | 19.80 | 20.00 | 259,663 | -0.10(-0.50%) |
May 25, 2017 | 20.20 | 20.45 | 19.90 | 20.10 | 325,500 | -0.05(-0.25%) |
May 24, 2017 | 20.20 | 20.35 | 19.85 | 20.15 | 298,115 | +0.00(+0.00%) |
May 23, 2017 | 20.50 | 20.90 | 20.05 | 20.15 | 364,252 | -0.35(-1.71%) |
May 22, 2017 | 20.60 | 20.65 | 20.20 | 20.50 | 487,886 | +0.00(+0.00%) |
May 19, 2017 | 20.10 | 20.70 | 20.10 | 20.50 | 1,069,938 | +0.40(+1.99%) |
May 18, 2017 | 20.00 | 20.20 | 19.73 | 20.10 | 895,625 | +0.10(+0.50%) |
May 17, 2017 | 20.55 | 20.60 | 19.85 | 20.00 | 669,223 | -0.80(-3.85%) |
May 16, 2017 | 20.80 | 20.90 | 20.43 | 20.80 | 617,409 | -0.05(-0.24%) |
May 15, 2017 | 20.50 | 20.90 | 20.25 | 20.85 | 534,979 | +0.45(+2.21%) |
May 12, 2017 | 20.85 | 20.85 | 20.23 | 20.40 | 550,158 | -0.50(-2.39%) |
May 11, 2017 | 20.95 | 21.05 | 20.60 | 20.90 | 546,930 | -0.20(-0.95%) |
May 10, 2017 | 20.90 | 21.30 | 20.50 | 21.10 | 741,915 | +0.10(+0.48%) |
May 09, 2017 | 21.45 | 21.75 | 20.68 | 21.00 | 1,207,896 | -0.35(-1.64%) |
May 08, 2017 | 22.50 | 23.05 | 21.00 | 21.35 | 2,031,770 | -1.80(-7.78%) |
May 05, 2017 | 23.00 | 23.25 | 22.65 | 23.15 | 1,019,315 | +0.15(+0.65%) |
May 04, 2017 | 23.15 | 23.20 | 22.90 | 23.00 | 245,454 | -0.05(-0.22%) |
May 03, 2017 | 23.25 | 23.30 | 22.80 | 23.05 | 387,206 | -0.35(-1.50%) |
May 02, 2017 | 23.35 | 23.45 | 23.10 | 23.40 | 307,829 | +0.10(+0.43%) |
May 01, 2017 | 23.40 | 23.50 | 23.15 | 23.30 | 502,569 | +0.00(+0.00%) |
Apr 28, 2017 | 23.60 | 23.70 | 23.15 | 23.30 | 231,476 | -0.25(-1.06%) |
Apr 27, 2017 | 23.55 | 23.65 | 23.18 | 23.55 | 506,996 | +0.05(+0.21%) |
Apr 26, 2017 | 23.50 | 23.60 | 23.05 | 23.50 | 672,941 | +0.00(+0.00%) |
Apr 25, 2017 | 23.70 | 23.85 | 23.30 | 23.50 | 1,596,157 | +0.00(+0.00%) |
Apr 24, 2017 | 23.55 | 23.55 | 23.05 | 23.50 | 556,896 | +0.30(+1.29%) |
Apr 21, 2017 | 23.00 | 23.30 | 22.90 | 23.20 | 507,184 | +0.20(+0.87%) |
Apr 20, 2017 | 23.15 | 23.23 | 22.85 | 23.00 | 466,007 | +0.00(+0.00%) |
Apr 19, 2017 | 23.00 | 23.15 | 22.80 | 23.00 | 1,114,545 | +0.10(+0.44%) |
Apr 18, 2017 | 22.90 | 23.15 | 22.65 | 22.90 | 283,816 | -0.10(-0.43%) |
Apr 17, 2017 | 23.30 | 23.35 | 22.80 | 23.00 | 297,465 | -0.25(-1.08%) |
Apr 13, 2017 | 23.75 | 23.85 | 23.10 | 23.25 | 615,548 | -0.50(-2.11%) |
Apr 12, 2017 | 23.60 | 23.90 | 23.60 | 23.75 | 1,145,473 | +0.05(+0.21%) |
Apr 11, 2017 | 23.35 | 23.70 | 23.15 | 23.70 | 610,666 | +0.40(+1.72%) |
Apr 10, 2017 | 23.20 | 23.45 | 22.95 | 23.30 | 604,655 | +0.10(+0.43%) |
Apr 07, 2017 | 23.30 | 23.40 | 23.00 | 23.20 | 452,953 | -0.10(-0.43%) |
Apr 06, 2017 | 22.80 | 23.30 | 22.65 | 23.30 | 466,479 | +0.55(+2.42%) |
Apr 05, 2017 | 23.20 | 23.60 | 22.65 | 22.75 | 920,161 | -0.30(-1.30%) |
Apr 04, 2017 | 22.50 | 23.05 | 22.30 | 23.05 | 611,196 | +0.60(+2.67%) |
Apr 03, 2017 | 22.60 | 22.80 | 22.10 | 22.45 | 355,463 | -0.15(-0.66%) |
Mar 31, 2017 | 22.65 | 22.80 | 22.50 | 22.60 | 712,279 | -0.05(-0.22%) |
Mar 30, 2017 | 22.40 | 22.75 | 22.40 | 22.65 | 721,337 | +0.25(+1.12%) |
Mar 29, 2017 | 22.00 | 22.40 | 21.90 | 22.40 | 656,305 | +0.40(+1.82%) |
Mar 28, 2017 | 21.85 | 22.00 | 21.40 | 22.00 | 806,274 | +0.10(+0.46%) |
Mar 27, 2017 | 21.90 | 22.07 | 21.70 | 21.90 | 457,640 | -0.25(-1.13%) |
Mar 24, 2017 | 22.70 | 22.80 | 22.05 | 22.15 | 1,081,923 | -0.50(-2.21%) |
Mar 23, 2017 | 22.60 | 23.10 | 22.55 | 22.65 | 938,897 | +0.05(+0.22%) |
Mar 22, 2017 | 22.25 | 22.65 | 22.10 | 22.60 | 658,426 | +0.25(+1.12%) |
Mar 21, 2017 | 22.80 | 22.80 | 22.15 | 22.35 | 864,670 | -0.35(-1.54%) |
Mar 20, 2017 | 22.55 | 22.80 | 22.48 | 22.70 | 892,544 | +0.15(+0.67%) |
Mar 17, 2017 | 22.40 | 22.55 | 22.30 | 22.55 | 723,470 | +0.10(+0.45%) |
Mar 16, 2017 | 21.75 | 22.60 | 21.40 | 22.45 | 1,924,694 | +0.90(+4.18%) |
Mar 15, 2017 | 21.40 | 21.75 | 21.40 | 21.55 | 1,813,555 | +0.20(+0.94%) |
Mar 14, 2017 | 21.10 | 21.59 | 20.70 | 21.35 | 2,521,213 | -0.60(-2.73%) |
Mar 13, 2017 | 21.95 | 22.05 | 21.65 | 21.95 | 444,871 | +0.10(+0.46%) |
Mar 10, 2017 | 22.00 | 22.05 | 21.80 | 21.85 | 518,534 | +0.05(+0.23%) |
Mar 09, 2017 | 21.65 | 21.85 | 21.45 | 21.80 | 546,142 | +0.30(+1.40%) |
Mar 08, 2017 | 21.00 | 21.60 | 21.00 | 21.50 | 420,049 | +0.70(+3.37%) |
Mar 07, 2017 | 21.90 | 21.95 | 20.65 | 20.80 | 484,786 | -1.10(-5.02%) |
Mar 06, 2017 | 21.25 | 21.96 | 21.15 | 21.90 | 537,098 | +0.60(+2.82%) |
Mar 03, 2017 | 21.10 | 21.50 | 20.90 | 21.30 | 727,163 | +0.15(+0.71%) |
Mar 02, 2017 | 20.75 | 21.40 | 20.35 | 21.15 | 1,350,597 | +0.80(+3.93%) |
Mar 01, 2017 | 21.00 | 21.05 | 19.90 | 20.35 | 1,294,577 | -0.65(-3.10%) |
Feb 28, 2017 | 20.55 | 21.05 | 20.45 | 21.00 | 746,082 | +0.35(+1.69%) |
Feb 27, 2017 | 20.10 | 20.75 | 20.00 | 20.65 | 356,322 | +0.50(+2.48%) |
Feb 24, 2017 | 19.85 | 20.20 | 19.73 | 20.15 | 207,057 | +0.15(+0.75%) |
Feb 23, 2017 | 20.20 | 20.30 | 19.95 | 20.00 | 161,544 | -0.20(-0.99%) |
Feb 22, 2017 | 20.25 | 20.50 | 20.10 | 20.20 | 142,748 | -0.10(-0.49%) |
Feb 21, 2017 | 20.10 | 20.30 | 19.80 | 20.30 | 161,315 | +0.35(+1.75%) |
Feb 17, 2017 | 19.95 | 19.95 | 19.95 | 0 | -0.15(-0.75%) | |
Feb 16, 2017 | 20.20 | 20.30 | 20.00 | 20.10 | 214,618 | -0.15(-0.74%) |
Feb 15, 2017 | 20.10 | 20.40 | 20.00 | 20.25 | 230,101 | +0.00(+0.00%) |
Feb 14, 2017 | 19.90 | 20.35 | 19.80 | 20.25 | 233,332 | +0.20(+1.00%) |
Feb 13, 2017 | 20.00 | 20.05 | 19.90 | 20.05 | 231,503 | +0.10(+0.50%) |
Feb 10, 2017 | 19.65 | 19.98 | 19.50 | 19.95 | 255,617 | +0.40(+2.05%) |
Feb 09, 2017 | 19.15 | 19.65 | 19.10 | 19.55 | 326,640 | +0.45(+2.36%) |
Feb 08, 2017 | 18.95 | 19.35 | 18.80 | 19.10 | 528,315 | +0.10(+0.53%) |
Feb 07, 2017 | 18.90 | 19.20 | 18.82 | 19.00 | 224,536 | +0.10(+0.53%) |
Feb 06, 2017 | 19.05 | 19.05 | 18.90 | 18.90 | 109,997 | -0.20(-1.05%) |
Feb 03, 2017 | 19.25 | 19.25 | 18.90 | 19.10 | 208,392 | +0.00(+0.00%) |
Feb 02, 2017 | 18.75 | 19.10 | 18.65 | 19.10 | 308,012 | +0.35(+1.87%) |
Feb 01, 2017 | 18.70 | 18.90 | 18.60 | 18.75 | 378,612 | +0.05(+0.27%) |
Jan 31, 2017 | 18.90 | 18.95 | 18.20 | 18.70 | 370,120 | -0.30(-1.58%) |
Jan 30, 2017 | 18.80 | 19.02 | 18.30 | 19.00 | 312,968 | +0.10(+0.53%) |
Jan 27, 2017 | 18.80 | 19.00 | 18.55 | 18.90 | 374,325 | +0.20(+1.07%) |
Jan 26, 2017 | 18.95 | 19.00 | 18.50 | 18.70 | 204,648 | -0.20(-1.06%) |
Jan 25, 2017 | 18.90 | 19.05 | 18.80 | 18.90 | 244,247 | +0.20(+1.07%) |
Jan 24, 2017 | 18.10 | 18.82 | 17.85 | 18.70 | 412,685 | +0.70(+3.89%) |
Jan 23, 2017 | 17.50 | 18.05 | 17.45 | 18.00 | 228,998 | +0.45(+2.56%) |
Jan 20, 2017 | 17.80 | 17.90 | 17.48 | 17.55 | 209,799 | -0.20(-1.13%) |
Jan 19, 2017 | 18.30 | 18.50 | 17.74 | 17.75 | 165,928 | -0.50(-2.74%) |
Jan 18, 2017 | 18.60 | 18.60 | 18.15 | 18.25 | 156,376 | -0.20(-1.08%) |
Jan 17, 2017 | 18.95 | 19.00 | 18.35 | 18.45 | 170,004 | -0.55(-2.89%) |
Jan 13, 2017 | 19.00 | 19.00 | 19.00 | 0 | +0.20(+1.06%) | |
Jan 12, 2017 | 19.10 | 19.10 | 18.40 | 18.80 | 166,499 | -0.35(-1.83%) |
Jan 11, 2017 | 19.15 | 19.40 | 18.90 | 19.15 | 162,237 | +0.00(+0.00%) |
Jan 10, 2017 | 18.95 | 19.60 | 18.75 | 19.15 | 124,650 | +0.25(+1.32%) |
Jan 09, 2017 | 18.90 | 19.16 | 18.85 | 18.90 | 302,039 | -0.15(-0.79%) |
Jan 06, 2017 | 19.50 | 19.60 | 18.95 | 19.05 | 192,765 | -0.30(-1.55%) |
Jan 05, 2017 | 19.90 | 19.95 | 19.30 | 19.35 | 208,512 | -0.55(-2.76%) |
Jan 04, 2017 | 19.70 | 20.10 | 19.70 | 19.90 | 253,084 | +0.35(+1.79%) |
Jan 03, 2017 | 19.65 | 19.90 | 19.35 | 19.55 | 295,460 | +0.05(+0.26%) |
Dec 30, 2016 | 19.50 | 19.50 | 19.50 | 0 | -0.10(-0.51%) | |
Dec 29, 2016 | 19.70 | 19.85 | 19.35 | 19.60 | 159,874 | +0.00(+0.00%) |
Dec 28, 2016 | 19.85 | 19.90 | 19.50 | 19.60 | 193,399 | -0.25(-1.26%) |
Dec 27, 2016 | 19.60 | 19.89 | 19.60 | 19.85 | 167,504 | +0.25(+1.28%) |
Dec 23, 2016 | 19.60 | 19.60 | 19.60 | 0 | +0.03(+0.13%) | |
Dec 22, 2016 | 19.70 | 19.80 | 19.50 | 19.57 | 101,813 | -0.18(-0.89%) |
Dec 21, 2016 | 19.65 | 19.80 | 19.62 | 19.75 | 332,797 | +0.05(+0.25%) |
Dec 20, 2016 | 19.50 | 19.80 | 19.45 | 19.70 | 289,763 | +0.30(+1.55%) |
Dec 19, 2016 | 19.10 | 19.50 | 19.10 | 19.40 | 210,024 | +0.25(+1.31%) |
Dec 16, 2016 | 19.20 | 19.55 | 18.95 | 19.15 | 362,339 | +0.00(+0.00%) |
Dec 15, 2016 | 19.00 | 19.45 | 18.90 | 19.15 | 237,356 | +0.25(+1.32%) |
Dec 14, 2016 | 19.30 | 19.35 | 18.70 | 18.90 | 373,480 | -0.40(-2.07%) |
Dec 13, 2016 | 19.15 | 19.70 | 19.05 | 19.30 | 624,125 | -0.40(-2.03%) |
Dec 12, 2016 | 19.80 | 19.90 | 19.50 | 19.70 | 190,669 | -0.25(-1.25%) |
Dec 09, 2016 | 20.00 | 20.15 | 19.80 | 19.95 | 372,021 | +0.00(+0.00%) |
Dec 08, 2016 | 19.65 | 20.00 | 19.30 | 19.95 | 178,037 | +0.35(+1.79%) |
Dec 07, 2016 | 19.25 | 19.75 | 19.15 | 19.60 | 178,453 | +0.30(+1.55%) |
Dec 06, 2016 | 19.05 | 19.43 | 18.85 | 19.30 | 239,915 | +0.30(+1.58%) |
Dec 05, 2016 | 18.70 | 19.10 | 18.60 | 19.00 | 220,399 | +0.50(+2.70%) |
Dec 02, 2016 | 18.65 | 18.80 | 18.45 | 18.50 | 170,419 | -0.10(-0.54%) |
Dec 01, 2016 | 19.00 | 19.20 | 18.45 | 18.60 | 215,200 | -0.25(-1.33%) |
Nov 30, 2016 | 19.25 | 19.45 | 18.75 | 18.85 | 313,632 | -0.25(-1.31%) |
Nov 29, 2016 | 19.00 | 19.15 | 18.70 | 19.10 | 318,395 | +0.15(+0.79%) |
Nov 28, 2016 | 19.00 | 19.23 | 18.95 | 18.95 | 471,099 | -0.20(-1.04%) |
Nov 25, 2016 | 19.15 | 19.27 | 18.85 | 19.15 | 78,298 | -0.10(-0.52%) |
Nov 23, 2016 | 19.25 | 19.25 | 19.25 | 0 | -0.05(-0.26%) | |
Nov 22, 2016 | 19.20 | 19.35 | 18.90 | 19.30 | 332,059 | +0.20(+1.05%) |
Nov 21, 2016 | 19.00 | 19.25 | 18.85 | 19.10 | 176,324 | +0.10(+0.53%) |
Nov 18, 2016 | 18.90 | 19.40 | 18.65 | 19.00 | 272,332 | +0.10(+0.53%) |
Nov 17, 2016 | 18.85 | 19.00 | 18.65 | 18.90 | 380,691 | +0.25(+1.34%) |
Nov 16, 2016 | 18.30 | 18.73 | 18.05 | 18.65 | 191,051 | +0.15(+0.81%) |
Nov 15, 2016 | 18.40 | 18.55 | 18.05 | 18.50 | 298,217 | +0.20(+1.09%) |
Nov 14, 2016 | 18.30 | 18.77 | 18.10 | 18.30 | 281,839 | +0.15(+0.83%) |
Nov 11, 2016 | 17.90 | 18.50 | 17.70 | 18.15 | 392,978 | +0.35(+1.97%) |
Nov 10, 2016 | 17.65 | 18.30 | 17.45 | 17.80 | 623,925 | +0.30(+1.71%) |
Nov 09, 2016 | 16.60 | 17.55 | 16.60 | 17.50 | 389,887 | +0.65(+3.86%) |
Nov 08, 2016 | 16.40 | 17.00 | 16.10 | 16.85 | 298,889 | +0.45(+2.74%) |
Nov 07, 2016 | 16.85 | 18.65 | 15.90 | 16.40 | 661,595 | +0.65(+4.13%) |
Nov 04, 2016 | 15.90 | 16.15 | 15.65 | 15.75 | 527,942 | -0.05(-0.32%) |
Nov 03, 2016 | 15.75 | 15.85 | 15.45 | 15.80 | 269,110 | +0.10(+0.64%) |
Nov 02, 2016 | 16.05 | 16.20 | 15.65 | 15.70 | 349,273 | -0.35(-2.18%) |
Nov 01, 2016 | 16.65 | 16.70 | 15.85 | 16.05 | 381,873 | -0.50(-3.02%) |
Oct 31, 2016 | 16.20 | 16.70 | 16.15 | 16.55 | 287,161 | +0.25(+1.53%) |
Oct 28, 2016 | 16.10 | 16.50 | 15.95 | 16.30 | 213,206 | +0.10(+0.62%) |
Oct 27, 2016 | 16.55 | 16.60 | 16.05 | 16.20 | 183,490 | -0.25(-1.52%) |
Oct 26, 2016 | 16.15 | 16.65 | 16.02 | 16.45 | 242,809 | +0.20(+1.23%) |
Oct 25, 2016 | 17.35 | 17.35 | 16.00 | 16.25 | 962,374 | -1.05(-6.07%) |
Oct 24, 2016 | 17.15 | 17.45 | 17.05 | 17.30 | 162,671 | +0.20(+1.17%) |
Oct 21, 2016 | 16.70 | 17.20 | 16.60 | 17.10 | 173,300 | +0.25(+1.48%) |
Oct 20, 2016 | 16.85 | 17.05 | 16.75 | 16.85 | 492,298 | -0.10(-0.59%) |
Oct 19, 2016 | 16.90 | 17.10 | 16.75 | 16.95 | 287,497 | +0.05(+0.30%) |
Oct 18, 2016 | 16.85 | 17.10 | 16.70 | 16.90 | 303,855 | +0.10(+0.60%) |
Oct 17, 2016 | 16.65 | 16.95 | 16.65 | 16.80 | 331,137 | +0.05(+0.30%) |
Oct 14, 2016 | 17.05 | 17.55 | 16.70 | 16.75 | 282,853 | -0.15(-0.89%) |
Oct 13, 2016 | 17.25 | 17.60 | 16.85 | 16.90 | 729,069 | -0.45(-2.59%) |
Oct 12, 2016 | 17.30 | 17.70 | 17.25 | 17.35 | 352,684 | +0.10(+0.58%) |
Oct 11, 2016 | 17.90 | 17.95 | 17.05 | 17.25 | 247,008 | -0.55(-3.09%) |
Oct 10, 2016 | 17.90 | 18.40 | 17.60 | 17.80 | 176,137 | -0.03(-0.17%) |
Oct 07, 2016 | 18.13 | 18.13 | 17.75 | 17.83 | 204,222 | -0.23(-1.27%) |
Oct 06, 2016 | 17.69 | 18.22 | 17.53 | 18.06 | 326,405 | +0.36(+2.03%) |
Oct 05, 2016 | 17.46 | 17.98 | 17.46 | 17.70 | 381,489 | +0.23(+1.32%) |
Oct 04, 2016 | 17.48 | 17.73 | 17.36 | 17.47 | 250,758 | -0.04(-0.23%) |
Oct 03, 2016 | 17.62 | 17.73 | 17.36 | 17.51 | 356,040 | -0.22(-1.24%) |
Sep 30, 2016 | 17.48 | 17.84 | 17.34 | 17.73 | 355,951 | +0.24(+1.37%) |
Sep 29, 2016 | 17.49 | 17.83 | 17.38 | 17.49 | 204,871 | -0.14(-0.79%) |
Sep 28, 2016 | 17.80 | 17.95 | 17.56 | 17.63 | 183,278 | -0.11(-0.62%) |
Sep 27, 2016 | 17.92 | 18.07 | 17.71 | 17.74 | 132,944 | -0.24(-1.33%) |
Sep 26, 2016 | 18.00 | 18.28 | 17.78 | 17.98 | 196,234 | -0.27(-1.48%) |
Sep 23, 2016 | 18.26 | 18.56 | 18.10 | 18.25 | 181,695 | -0.15(-0.82%) |
Sep 22, 2016 | 18.17 | 18.51 | 18.02 | 18.40 | 241,955 | +0.37(+2.05%) |
Sep 21, 2016 | 18.21 | 18.58 | 17.72 | 18.03 | 278,309 | -0.08(-0.44%) |
Sep 20, 2016 | 18.66 | 18.97 | 18.10 | 18.11 | 227,603 | -0.55(-2.95%) |
Sep 19, 2016 | 18.87 | 19.36 | 18.57 | 18.66 | 168,617 | -0.16(-0.85%) |
Sep 16, 2016 | 18.84 | 19.03 | 18.56 | 18.82 | 318,123 | +0.06(+0.32%) |
Sep 15, 2016 | 19.01 | 19.07 | 18.72 | 18.76 | 119,591 | -0.24(-1.26%) |
Sep 14, 2016 | 18.87 | 19.09 | 18.80 | 19.00 | 171,889 | +0.15(+0.80%) |
Sep 13, 2016 | 18.78 | 18.93 | 18.55 | 18.85 | 168,363 | -0.17(-0.89%) |
Sep 12, 2016 | 18.84 | 19.02 | 18.66 | 19.02 | 213,187 | +0.13(+0.71%) |
Sep 09, 2016 | 20.37 | 20.37 | 18.85 | 18.89 | 241,981 | -1.59(-7.79%) |
Sep 08, 2016 | 20.50 | 20.62 | 20.37 | 20.48 | 123,904 | -0.10(-0.49%) |
Sep 07, 2016 | 20.57 | 20.71 | 20.44 | 20.58 | 228,406 | -0.08(-0.39%) |
Sep 06, 2016 | 20.61 | 20.79 | 20.50 | 20.66 | 192,714 | -0.04(-0.19%) |
Sep 02, 2016 | 20.31 | 20.70 | 20.70 | 20.70 | 244,100 | +0.51(+2.53%) |
Sep 01, 2016 | 19.92 | 20.25 | 19.80 | 20.19 | 214,097 | +0.25(+1.25%) |
Aug 31, 2016 | 20.55 | 20.55 | 19.93 | 19.94 | 193,550 | -0.59(-2.87%) |
Aug 30, 2016 | 20.40 | 20.60 | 20.32 | 20.53 | 150,494 | +0.12(+0.59%) |
Aug 29, 2016 | 20.49 | 20.63 | 20.31 | 20.41 | 185,641 | -0.12(-0.58%) |
Aug 26, 2016 | 20.35 | 20.56 | 20.27 | 20.53 | 163,206 | +0.15(+0.74%) |
Aug 25, 2016 | 20.35 | 20.49 | 20.25 | 20.38 | 71,437 | +0.03(+0.15%) |
Aug 24, 2016 | 20.49 | 20.59 | 20.32 | 20.35 | 142,601 | -0.12(-0.59%) |
Aug 23, 2016 | 20.38 | 20.54 | 20.34 | 20.47 | 186,198 | +0.12(+0.59%) |
Aug 22, 2016 | 20.06 | 20.47 | 19.90 | 20.35 | 145,908 | +0.24(+1.19%) |
Aug 19, 2016 | 20.04 | 20.21 | 19.86 | 20.11 | 178,286 | +0.07(+0.35%) |
Aug 18, 2016 | 20.03 | 20.30 | 19.96 | 20.04 | 190,782 | +0.00(+0.00%) |
Aug 17, 2016 | 20.19 | 20.31 | 19.81 | 20.04 | 256,018 | -0.15(-0.74%) |
Aug 16, 2016 | 20.11 | 20.30 | 19.71 | 20.19 | 287,358 | +0.00(+0.00%) |
Aug 15, 2016 | 19.74 | 20.27 | 18.37 | 20.19 | 294,969 | +0.44(+2.23%) |
Aug 12, 2016 | 20.08 | 20.38 | 19.73 | 19.75 | 249,448 | -0.31(-1.55%) |
Aug 11, 2016 | 19.50 | 20.59 | 19.50 | 20.06 | 1,452,605 | -0.40(-1.96%) |
Aug 10, 2016 | 20.81 | 20.96 | 20.41 | 20.46 | 290,927 | -0.30(-1.45%) |
Aug 09, 2016 | 20.80 | 20.97 | 20.52 | 20.76 | 387,555 | +0.05(+0.24%) |
Aug 08, 2016 | 20.91 | 21.50 | 20.50 | 20.71 | 578,889 | +0.83(+4.18%) |
Aug 05, 2016 | 19.70 | 20.08 | 19.57 | 19.88 | 224,283 | +0.09(+0.45%) |
Aug 04, 2016 | 20.17 | 20.56 | 17.86 | 19.79 | 121,764 | -0.33(-1.64%) |
Aug 03, 2016 | 20.08 | 20.23 | 19.90 | 20.12 | 227,668 | +0.03(+0.15%) |
Aug 02, 2016 | 20.37 | 20.60 | 20.04 | 20.09 | 213,826 | -0.27(-1.33%) |
Aug 01, 2016 | 20.33 | 20.43 | 19.99 | 20.36 | 153,498 | +0.01(+0.05%) |
Jul 29, 2016 | 20.64 | 20.64 | 20.13 | 20.35 | 191,933 | -0.16(-0.78%) |
Jul 28, 2016 | 20.56 | 20.70 | 20.38 | 20.51 | 163,449 | +0.02(+0.10%) |
Jul 27, 2016 | 20.62 | 20.68 | 20.32 | 20.49 | 151,303 | +0.05(+0.24%) |
Jul 26, 2016 | 20.15 | 20.73 | 20.15 | 20.44 | 333,836 | +0.31(+1.54%) |
Jul 25, 2016 | 19.42 | 20.29 | 19.42 | 20.13 | 697,652 | +0.58(+2.97%) |
Jul 22, 2016 | 19.46 | 19.63 | 19.08 | 19.55 | 157,749 | +0.06(+0.31%) |
Jul 21, 2016 | 19.58 | 19.60 | 19.43 | 19.49 | 172,205 | -0.08(-0.41%) |
Jul 20, 2016 | 19.22 | 19.68 | 19.16 | 19.57 | 141,432 | +0.36(+1.87%) |
Jul 19, 2016 | 19.50 | 19.55 | 19.14 | 19.21 | 202,075 | -0.38(-1.94%) |
Jul 18, 2016 | 19.12 | 19.60 | 19.04 | 19.59 | 167,113 | +0.41(+2.14%) |
Jul 15, 2016 | 19.26 | 19.49 | 18.53 | 19.18 | 92,822 | +0.07(+0.37%) |
Jul 14, 2016 | 19.25 | 19.35 | 19.06 | 19.11 | 128,498 | -0.14(-0.73%) |
Jul 13, 2016 | 19.40 | 19.40 | 19.04 | 19.25 | 163,260 | -0.01(-0.05%) |
Jul 12, 2016 | 19.17 | 19.43 | 18.95 | 19.26 | 185,803 | +0.28(+1.48%) |
Jul 11, 2016 | 18.86 | 19.14 | 18.77 | 18.98 | 175,968 | +0.26(+1.39%) |
Jul 08, 2016 | 18.24 | 19.00 | 18.11 | 18.72 | 300,914 | +0.61(+3.37%) |
Jul 07, 2016 | 17.93 | 18.30 | 17.46 | 18.11 | 169,742 | +0.45(+2.55%) |
Jul 05, 2016 | 17.96 | 18.50 | 17.53 | 17.66 | 171,236 | -0.44(-2.43%) |
Jul 01, 2016 | 17.82 | 18.10 | 18.10 | 18.10 | 193,700 | +0.28(+1.57%) |
Jun 30, 2016 | 17.41 | 17.97 | 17.35 | 17.82 | 307,809 | +0.44(+2.53%) |
Jun 29, 2016 | 16.87 | 17.43 | 16.72 | 17.38 | 434,051 | +0.54(+3.21%) |
Jun 28, 2016 | 17.00 | 17.12 | 16.78 | 16.84 | 228,611 | +0.10(+0.60%) |
Jun 27, 2016 | 17.30 | 17.53 | 16.62 | 16.74 | 579,975 | -0.66(-3.79%) |
Jun 24, 2016 | 17.42 | 17.79 | 17.00 | 17.40 | 2,370,998 | -0.69(-3.81%) |
Jun 23, 2016 | 17.98 | 18.34 | 17.72 | 18.09 | 233,636 | +0.39(+2.20%) |
Jun 22, 2016 | 18.03 | 18.25 | 17.67 | 17.70 | 196,940 | -0.38(-2.10%) |
Jun 21, 2016 | 18.10 | 18.27 | 17.84 | 18.08 | 236,004 | +0.07(+0.39%) |
Jun 20, 2016 | 18.41 | 18.60 | 17.99 | 18.01 | 268,706 | -0.16(-0.88%) |
Jun 17, 2016 | 17.80 | 18.29 | 17.56 | 18.17 | 920,223 | +0.38(+2.14%) |
Jun 16, 2016 | 17.73 | 18.18 | 17.60 | 17.79 | 224,776 | -0.10(-0.56%) |
Jun 15, 2016 | 18.25 | 18.25 | 17.88 | 17.89 | 243,614 | -0.07(-0.39%) |
Jun 14, 2016 | 18.05 | 18.25 | 17.75 | 17.96 | 312,224 | -0.12(-0.66%) |
Jun 13, 2016 | 18.25 | 18.70 | 17.99 | 18.08 | 283,704 | -0.47(-2.53%) |
Jun 10, 2016 | 18.97 | 19.09 | 18.26 | 18.55 | 204,469 | -0.57(-2.98%) |
Jun 09, 2016 | 19.00 | 19.50 | 18.99 | 19.12 | 199,603 | -0.16(-0.83%) |
Jun 08, 2016 | 18.88 | 19.57 | 18.66 | 19.28 | 179,797 | -0.05(-0.26%) |
Jun 07, 2016 | 19.26 | 19.99 | 18.92 | 19.33 | 229,263 | -0.29(-1.48%) |
Jun 06, 2016 | 18.70 | 19.70 | 18.19 | 19.62 | 177,015 | +0.36(+1.87%) |
Jun 03, 2016 | 19.59 | 19.66 | 19.02 | 19.26 | 307,036 | -0.39(-1.98%) |
Jun 02, 2016 | 19.58 | 19.75 | 19.40 | 19.65 | 262,291 | -0.03(-0.15%) |