Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.66 | 24.73 | 23.47 | 24.27 | 1,043,906 | +0.61(+2.58%) |
Jul 28, 2017 | 23.40 | 23.76 | 23.28 | 23.66 | 613,248 | +0.20(+0.85%) |
Jul 27, 2017 | 23.79 | 23.98 | 23.34 | 23.46 | 1,105,722 | -0.28(-1.18%) |
Jul 26, 2017 | 23.74 | 23.92 | 23.54 | 23.74 | 712,797 | -0.12(-0.50%) |
Jul 25, 2017 | 24.23 | 24.30 | 23.80 | 23.86 | 757,283 | -0.30(-1.24%) |
Jul 24, 2017 | 24.18 | 24.45 | 24.01 | 24.16 | 819,313 | +0.00(+0.00%) |
Jul 21, 2017 | 24.49 | 24.61 | 23.87 | 24.16 | 2,912,758 | -0.16(-0.66%) |
Jul 20, 2017 | 24.73 | 24.20 | 24.32 | 1,095,677 | -0.43(-1.74%) | |
Jul 19, 2017 | 24.75 | 25.03 | 24.47 | 24.75 | 764,073 | +0.03(+0.12%) |
Jul 18, 2017 | 24.67 | 24.94 | 24.59 | 24.72 | 1,037,426 | +0.02(+0.08%) |
Jul 17, 2017 | 24.82 | 25.00 | 24.54 | 24.70 | 968,750 | -0.04(-0.16%) |
Jul 14, 2017 | 25.35 | 25.46 | 24.65 | 24.74 | 680,312 | -0.60(-2.37%) |
Jul 13, 2017 | 25.59 | 25.59 | 24.90 | 25.34 | 565,214 | -0.28(-1.09%) |
Jul 12, 2017 | 25.36 | 25.64 | 25.18 | 25.62 | 440,172 | +0.37(+1.47%) |
Jul 11, 2017 | 25.54 | 25.78 | 24.86 | 25.25 | 722,214 | +0.08(+0.32%) |
Jul 10, 2017 | 25.66 | 25.69 | 25.09 | 25.17 | 840,983 | -0.49(-1.91%) |
Jul 07, 2017 | 25.45 | 25.74 | 25.36 | 25.66 | 338,339 | +0.32(+1.26%) |
Jul 06, 2017 | 25.73 | 25.12 | 25.34 | 483,151 | -0.41(-1.59%) | |
Jul 05, 2017 | 25.73 | 25.89 | 25.23 | 25.75 | 931,792 | +0.03(+0.12%) |
Jul 03, 2017 | 25.83 | 26.18 | 25.64 | 25.72 | 201,703 | -0.12(-0.46%) |
Jun 30, 2017 | 25.69 | 25.99 | 25.56 | 25.84 | 437,441 | +0.17(+0.66%) |
Jun 29, 2017 | 26.11 | 26.28 | 25.30 | 25.67 | 717,652 | -0.59(-2.25%) |
Jun 28, 2017 | 25.60 | 26.37 | 25.02 | 26.26 | 1,110,697 | +0.85(+3.35%) |
Jun 27, 2017 | 26.34 | 26.34 | 25.37 | 25.41 | 843,362 | -1.01(-3.82%) |
Jun 26, 2017 | 26.55 | 26.75 | 26.11 | 26.42 | 687,745 | +0.03(+0.11%) |
Jun 23, 2017 | 26.01 | 26.39 | 3,450,340 | +0.14(+0.51%) | ||
Jun 22, 2017 | 26.59 | 26.99 | 25.86 | 26.25 | 1,283,877 | -0.21(-0.81%) |
Jun 21, 2017 | 25.08 | 26.93 | 24.85 | 26.47 | 2,195,708 | +1.42(+5.67%) |
Jun 20, 2017 | 24.40 | 25.77 | 24.34 | 25.05 | 2,016,750 | +0.58(+2.37%) |
Jun 19, 2017 | 24.03 | 24.49 | 23.80 | 24.47 | 1,170,430 | +0.59(+2.47%) |
Jun 16, 2017 | 23.37 | 24.03 | 23.25 | 23.88 | 1,955,957 | +0.49(+2.09%) |
Jun 15, 2017 | 22.84 | 23.67 | 22.72 | 23.39 | 1,485,675 | +0.35(+1.52%) |
Jun 14, 2017 | 22.63 | 23.19 | 22.55 | 23.04 | 897,487 | +0.38(+1.68%) |
Jun 13, 2017 | 22.27 | 22.68 | 22.24 | 22.66 | 816,044 | +0.42(+1.89%) |
Jun 12, 2017 | 21.99 | 22.46 | 21.85 | 22.24 | 1,022,123 | +0.26(+1.18%) |
Jun 09, 2017 | 21.57 | 22.13 | 21.21 | 21.98 | 754,950 | +0.32(+1.48%) |
Jun 08, 2017 | 21.47 | 21.82 | 21.01 | 21.66 | 632,844 | +0.16(+0.74%) |
Jun 07, 2017 | 21.54 | 21.63 | 21.29 | 21.50 | 796,298 | -0.10(-0.46%) |
Jun 06, 2017 | 21.10 | 22.00 | 20.87 | 21.60 | 1,172,547 | +0.48(+2.27%) |
Jun 05, 2017 | 20.70 | 21.33 | 20.50 | 21.12 | 1,044,482 | +0.42(+2.03%) |
Jun 02, 2017 | 20.53 | 20.94 | 20.31 | 20.70 | 1,008,848 | +0.24(+1.17%) |
Jun 01, 2017 | 20.24 | 20.69 | 20.01 | 20.46 | 1,646,465 | +0.11(+0.54%) |
May 31, 2017 | 20.40 | 19.75 | 20.35 | 1,093,157 | +0.27(+1.34%) | |
May 30, 2017 | 20.25 | 20.72 | 20.08 | 20.08 | 810,728 | -0.23(-1.13%) |
May 26, 2017 | 20.22 | 20.65 | 20.09 | 20.31 | 701,207 | +0.10(+0.49%) |
May 25, 2017 | 20.58 | 20.69 | 20.12 | 20.21 | 584,304 | -0.26(-1.27%) |
May 24, 2017 | 20.68 | 20.78 | 20.43 | 20.47 | 654,280 | -0.15(-0.73%) |
May 23, 2017 | 21.13 | 21.40 | 20.60 | 20.62 | 704,382 | -0.53(-2.51%) |
May 22, 2017 | 21.05 | 21.73 | 21.04 | 21.15 | 753,924 | +0.07(+0.33%) |
May 19, 2017 | 21.62 | 21.80 | 21.01 | 21.08 | 673,039 | -0.55(-2.54%) |
May 18, 2017 | 21.35 | 21.67 | 21.32 | 21.63 | 666,372 | +0.15(+0.70%) |
May 17, 2017 | 21.71 | 22.00 | 21.41 | 21.48 | 694,338 | -0.45(-2.05%) |
May 16, 2017 | 22.23 | 22.35 | 21.78 | 21.93 | 940,373 | -0.33(-1.48%) |
May 15, 2017 | 22.36 | 22.49 | 22.15 | 22.26 | 715,945 | +0.11(+0.50%) |
May 12, 2017 | 22.09 | 22.33 | 21.68 | 22.15 | 799,618 | +0.11(+0.50%) |
May 11, 2017 | 22.70 | 22.70 | 21.86 | 22.04 | 1,177,742 | -0.68(-2.99%) |
May 10, 2017 | 23.23 | 23.24 | 22.63 | 22.72 | 750,898 | -0.47(-2.03%) |
May 09, 2017 | 22.12 | 23.29 | 22.02 | 23.19 | 1,123,078 | +1.17(+5.31%) |
May 08, 2017 | 22.44 | 23.27 | 21.98 | 22.02 | 1,390,135 | -0.36(-1.61%) |
May 05, 2017 | 21.80 | 22.71 | 21.78 | 22.38 | 1,457,308 | +0.46(+2.10%) |
May 04, 2017 | 22.50 | 22.81 | 21.84 | 21.92 | 1,951,892 | -0.58(-2.58%) |
May 03, 2017 | 20.88 | 22.51 | 20.48 | 22.50 | 4,543,044 | +3.82(+20.45%) |
May 02, 2017 | 18.68 | 18.80 | 18.37 | 18.68 | 1,852,685 | +0.00(+0.00%) |
May 01, 2017 | 18.47 | 18.69 | 18.19 | 18.68 | 902,055 | +0.29(+1.58%) |
Apr 28, 2017 | 18.31 | 18.59 | 18.18 | 18.39 | 599,899 | +0.06(+0.33%) |
Apr 27, 2017 | 18.46 | 18.56 | 18.26 | 18.33 | 789,043 | -0.13(-0.70%) |
Apr 26, 2017 | 18.26 | 18.56 | 18.01 | 18.46 | 1,117,102 | +0.13(+0.71%) |
Apr 25, 2017 | 17.84 | 18.50 | 17.76 | 18.33 | 1,301,870 | +0.58(+3.27%) |
Apr 24, 2017 | 17.77 | 18.04 | 17.73 | 17.75 | 756,833 | +0.14(+0.80%) |
Apr 21, 2017 | 17.75 | 17.84 | 17.55 | 17.61 | 498,905 | -0.14(-0.79%) |
Apr 20, 2017 | 17.96 | 18.09 | 17.50 | 17.75 | 832,048 | -0.17(-0.95%) |
Apr 19, 2017 | 17.92 | 18.73 | 17.85 | 17.92 | 573,910 | -0.02(-0.11%) |
Apr 18, 2017 | 17.93 | 18.34 | 17.65 | 17.94 | 550,550 | -0.07(-0.39%) |
Apr 17, 2017 | 18.09 | 18.11 | 17.76 | 18.01 | 782,886 | -0.14(-0.77%) |
Apr 13, 2017 | 18.02 | 18.27 | 18.02 | 18.15 | 645,599 | +0.15(+0.83%) |
Apr 12, 2017 | 18.48 | 18.78 | 18.00 | 18.00 | 662,342 | -0.47(-2.54%) |
Apr 11, 2017 | 18.40 | 18.65 | 18.25 | 18.47 | 765,701 | +0.03(+0.16%) |
Apr 10, 2017 | 18.80 | 18.82 | 18.40 | 18.44 | 534,652 | -0.25(-1.34%) |
Apr 07, 2017 | 18.28 | 18.74 | 18.09 | 18.69 | 1,245,901 | +0.32(+1.74%) |
Apr 06, 2017 | 18.56 | 18.60 | 18.13 | 18.37 | 1,170,492 | -0.13(-0.70%) |
Apr 05, 2017 | 19.02 | 19.25 | 18.45 | 18.50 | 987,909 | -0.48(-2.53%) |
Apr 04, 2017 | 19.00 | 19.17 | 18.86 | 18.98 | 760,817 | +0.00(+0.00%) |
Apr 03, 2017 | 19.15 | 19.33 | 18.89 | 18.98 | 1,194,890 | -0.22(-1.15%) |
Mar 31, 2017 | 19.10 | 19.26 | 19.09 | 19.20 | 982,276 | +0.08(+0.42%) |
Mar 30, 2017 | 19.33 | 19.33 | 18.87 | 19.12 | 687,462 | -0.08(-0.42%) |
Mar 29, 2017 | 19.07 | 19.30 | 18.90 | 19.20 | 954,203 | +0.13(+0.68%) |
Mar 28, 2017 | 19.14 | 19.24 | 18.86 | 19.07 | 1,414,664 | -0.18(-0.94%) |
Mar 27, 2017 | 19.29 | 19.66 | 18.59 | 19.25 | 2,058,140 | -0.13(-0.67%) |
Mar 24, 2017 | 19.22 | 19.49 | 19.07 | 19.38 | 920,668 | +0.23(+1.20%) |
Mar 23, 2017 | 19.02 | 19.40 | 18.91 | 19.15 | 779,293 | -0.03(-0.16%) |
Mar 22, 2017 | 18.89 | 19.18 | 18.74 | 19.18 | 807,707 | +0.28(+1.48%) |
Mar 21, 2017 | 19.13 | 19.21 | 18.88 | 18.90 | 1,660,884 | -0.15(-0.79%) |
Mar 20, 2017 | 19.04 | 19.31 | 18.87 | 19.05 | 726,856 | +0.00(+0.00%) |
Mar 17, 2017 | 18.89 | 19.21 | 18.83 | 19.05 | 3,782,503 | +0.02(+0.11%) |
Mar 16, 2017 | 19.06 | 19.30 | 18.86 | 19.03 | 1,172,369 | -0.04(-0.21%) |
Mar 15, 2017 | 19.21 | 19.77 | 18.86 | 19.07 | 1,507,846 | -0.14(-0.73%) |
Mar 14, 2017 | 19.90 | 19.90 | 19.18 | 19.21 | 1,013,592 | -0.46(-2.34%) |
Mar 13, 2017 | 19.88 | 19.90 | 19.38 | 19.67 | 970,950 | +0.36(+1.86%) |
Mar 10, 2017 | 19.07 | 19.37 | 18.83 | 19.31 | 978,050 | +0.16(+0.84%) |
Mar 09, 2017 | 19.07 | 19.19 | 18.74 | 19.15 | 1,863,829 | +0.01(+0.08%) |
Mar 08, 2017 | 19.15 | 19.48 | 18.91 | 19.14 | 1,289,885 | +0.02(+0.08%) |
Mar 07, 2017 | 19.02 | 19.40 | 18.95 | 19.12 | 1,376,445 | -0.13(-0.68%) |
Mar 06, 2017 | 19.29 | 19.47 | 19.06 | 19.25 | 1,242,791 | -0.10(-0.52%) |
Mar 03, 2017 | 19.11 | 19.39 | 19.06 | 19.35 | 927,630 | +0.33(+1.74%) |
Mar 02, 2017 | 19.30 | 19.72 | 18.92 | 19.02 | 1,399,955 | -0.41(-2.11%) |
Mar 01, 2017 | 19.53 | 19.82 | 18.82 | 19.43 | 3,108,763 | +0.00(+0.00%) |
Feb 28, 2017 | 19.25 | 19.56 | 18.94 | 19.43 | 2,193,232 | +0.18(+0.94%) |
Feb 27, 2017 | 19.21 | 19.30 | 18.69 | 19.25 | 1,606,453 | +0.27(+1.42%) |
Feb 24, 2017 | 18.99 | 19.14 | 18.56 | 18.98 | 1,666,711 | -0.07(-0.37%) |
Feb 23, 2017 | 18.91 | 19.36 | 18.54 | 19.05 | 2,290,082 | +0.25(+1.33%) |
Feb 22, 2017 | 18.68 | 19.26 | 18.68 | 18.80 | 2,478,313 | -0.28(-1.47%) |
Feb 21, 2017 | 18.62 | 19.13 | 18.47 | 19.08 | 2,734,569 | +0.46(+2.47%) |
Feb 17, 2017 | 18.62 | 18.62 | 18.62 | 0 | +1.35(+7.82%) | |
Feb 16, 2017 | 17.37 | 17.46 | 17.03 | 17.27 | 1,573,052 | -0.11(-0.60%) |
Feb 15, 2017 | 16.96 | 17.41 | 16.85 | 17.38 | 1,651,517 | +0.34(+2.03%) |
Feb 14, 2017 | 16.76 | 17.03 | 16.56 | 17.03 | 12,889,051 | +0.05(+0.29%) |
Feb 13, 2017 | 16.99 | 17.18 | 16.61 | 16.98 | 5,214,464 | +0.99(+6.19%) |
Feb 10, 2017 | 16.12 | 16.25 | 15.98 | 15.99 | 947,997 | -0.15(-0.93%) |
Feb 09, 2017 | 16.55 | 16.55 | 15.71 | 16.14 | 1,990,762 | -0.38(-2.30%) |
Feb 08, 2017 | 17.69 | 17.89 | 16.34 | 16.52 | 6,514,781 | +1.12(+7.27%) |
Feb 07, 2017 | 15.43 | 15.45 | 15.15 | 15.40 | 1,850,803 | -0.09(-0.58%) |
Feb 06, 2017 | 15.48 | 15.66 | 15.43 | 15.49 | 985,875 | -0.21(-1.34%) |
Feb 03, 2017 | 15.99 | 15.99 | 15.55 | 15.70 | 973,754 | -0.21(-1.32%) |
Feb 02, 2017 | 16.02 | 16.02 | 15.62 | 15.91 | 825,906 | -0.17(-1.06%) |
Feb 01, 2017 | 16.26 | 16.56 | 15.98 | 16.08 | 1,088,914 | -0.10(-0.62%) |
Jan 31, 2017 | 15.45 | 16.33 | 15.38 | 16.18 | 1,514,092 | +0.67(+4.32%) |
Jan 30, 2017 | 15.92 | 15.92 | 15.49 | 15.51 | 884,056 | -0.45(-2.82%) |
Jan 27, 2017 | 15.88 | 16.17 | 15.76 | 15.96 | 488,324 | +0.04(+0.25%) |
Jan 26, 2017 | 16.16 | 16.25 | 15.85 | 15.92 | 633,819 | -0.27(-1.67%) |
Jan 25, 2017 | 16.16 | 16.82 | 16.07 | 16.19 | 1,177,629 | +0.18(+1.12%) |
Jan 24, 2017 | 15.85 | 16.08 | 15.60 | 16.01 | 1,130,603 | +0.17(+1.07%) |
Jan 23, 2017 | 15.62 | 15.96 | 15.54 | 15.84 | 921,395 | +0.18(+1.15%) |
Jan 20, 2017 | 15.48 | 15.74 | 15.36 | 15.66 | 1,541,930 | +0.20(+1.29%) |
Jan 19, 2017 | 15.77 | 15.80 | 15.37 | 15.46 | 948,540 | -0.33(-2.09%) |
Jan 18, 2017 | 15.44 | 15.86 | 15.41 | 15.79 | 1,423,108 | -0.02(-0.13%) |
Jan 17, 2017 | 16.35 | 16.35 | 15.59 | 15.81 | 1,431,980 | -0.52(-3.18%) |
Jan 13, 2017 | 16.33 | 16.33 | 16.33 | 0 | -0.04(-0.24%) | |
Jan 12, 2017 | 16.11 | 16.39 | 15.87 | 16.37 | 954,346 | +0.25(+1.55%) |
Jan 11, 2017 | 17.42 | 17.55 | 15.98 | 16.12 | 2,483,170 | -1.36(-7.78%) |
Jan 10, 2017 | 17.61 | 18.02 | 17.39 | 17.48 | 1,034,266 | -0.17(-0.96%) |
Jan 09, 2017 | 17.99 | 18.00 | 17.42 | 17.65 | 968,236 | -0.15(-0.84%) |
Jan 06, 2017 | 17.87 | 17.98 | 17.62 | 17.80 | 779,776 | +0.25(+1.42%) |
Jan 05, 2017 | 17.58 | 17.70 | 17.27 | 17.55 | 747,616 | -0.07(-0.40%) |
Jan 04, 2017 | 16.86 | 17.66 | 16.86 | 17.62 | 1,040,690 | +0.69(+4.08%) |
Jan 03, 2017 | 16.78 | 17.28 | 16.61 | 16.93 | 1,152,949 | +0.26(+1.56%) |
Dec 30, 2016 | 16.67 | 16.67 | 16.67 | 0 | -0.08(-0.48%) | |
Dec 29, 2016 | 16.64 | 16.85 | 16.56 | 16.75 | 534,528 | +0.07(+0.42%) |
Dec 28, 2016 | 17.02 | 17.15 | 16.64 | 16.68 | 607,450 | -0.33(-1.94%) |
Dec 27, 2016 | 17.14 | 17.50 | 16.91 | 17.01 | 1,097,320 | +0.13(+0.77%) |
Dec 23, 2016 | 16.88 | 16.88 | 16.88 | 0 | -0.75(-4.25%) | |
Dec 22, 2016 | 17.85 | 17.93 | 17.58 | 17.63 | 981,973 | -0.26(-1.45%) |
Dec 21, 2016 | 18.42 | 18.45 | 17.88 | 17.89 | 619,740 | -0.48(-2.61%) |
Dec 20, 2016 | 18.20 | 18.51 | 18.09 | 18.37 | 658,278 | +0.19(+1.05%) |
Dec 19, 2016 | 18.76 | 18.81 | 18.14 | 18.18 | 1,006,856 | -0.62(-3.30%) |
Dec 16, 2016 | 18.07 | 18.82 | 17.91 | 18.80 | 2,421,293 | +0.82(+4.56%) |
Dec 15, 2016 | 17.66 | 18.00 | 17.46 | 17.98 | 781,728 | +0.32(+1.81%) |
Dec 14, 2016 | 18.00 | 18.33 | 17.60 | 17.66 | 1,033,496 | -0.27(-1.51%) |
Dec 13, 2016 | 17.78 | 18.41 | 17.67 | 17.93 | 1,339,605 | +0.28(+1.59%) |
Dec 12, 2016 | 17.35 | 17.82 | 17.29 | 17.65 | 855,769 | +0.25(+1.44%) |
Dec 09, 2016 | 17.00 | 17.62 | 16.99 | 17.40 | 954,547 | +0.41(+2.41%) |
Dec 08, 2016 | 16.84 | 17.05 | 16.58 | 16.99 | 981,887 | +0.22(+1.31%) |
Dec 07, 2016 | 17.11 | 17.30 | 16.65 | 16.77 | 1,196,398 | -0.54(-3.12%) |
Dec 06, 2016 | 16.97 | 17.34 | 16.89 | 17.31 | 803,623 | +0.16(+0.93%) |
Dec 05, 2016 | 16.84 | 17.31 | 16.67 | 17.15 | 1,343,846 | +0.49(+2.94%) |
Dec 02, 2016 | 16.59 | 16.98 | 16.47 | 16.66 | 654,868 | +0.02(+0.12%) |
Dec 01, 2016 | 16.60 | 16.85 | 16.22 | 16.64 | 1,051,970 | -0.05(-0.30%) |
Nov 30, 2016 | 17.34 | 17.34 | 16.59 | 16.69 | 838,956 | -0.41(-2.40%) |
Nov 29, 2016 | 16.99 | 17.25 | 16.95 | 17.10 | 558,652 | +0.17(+1.00%) |
Nov 28, 2016 | 17.37 | 17.39 | 16.77 | 16.93 | 803,377 | -0.53(-3.04%) |
Nov 25, 2016 | 17.20 | 17.47 | 17.11 | 17.46 | 432,403 | +0.24(+1.39%) |
Nov 23, 2016 | 17.22 | 17.22 | 17.22 | 0 | +0.17(+1.00%) | |
Nov 22, 2016 | 17.30 | 17.36 | 16.73 | 17.05 | 870,687 | -0.11(-0.64%) |
Nov 21, 2016 | 16.88 | 17.43 | 16.73 | 17.16 | 619,270 | +0.36(+2.14%) |
Nov 18, 2016 | 17.25 | 17.36 | 16.73 | 16.80 | 833,805 | -0.36(-2.10%) |
Nov 17, 2016 | 16.70 | 17.18 | 16.70 | 17.16 | 672,507 | +0.40(+2.39%) |
Nov 16, 2016 | 16.90 | 16.95 | 16.50 | 16.76 | 1,406,084 | -0.22(-1.30%) |
Nov 15, 2016 | 17.88 | 17.95 | 16.96 | 16.98 | 1,108,841 | -0.91(-5.09%) |
Nov 14, 2016 | 17.38 | 18.03 | 17.22 | 17.89 | 1,737,308 | +0.60(+3.47%) |
Nov 11, 2016 | 17.38 | 17.90 | 17.11 | 17.29 | 1,781,077 | -0.09(-0.52%) |
Nov 10, 2016 | 17.64 | 18.02 | 17.32 | 17.38 | 2,347,789 | +0.00(+0.00%) |
Nov 09, 2016 | 17.19 | 17.97 | 16.84 | 17.38 | 2,838,468 | +0.67(+4.01%) |
Nov 08, 2016 | 16.89 | 17.02 | 16.57 | 16.71 | 1,862,676 | -0.21(-1.24%) |
Nov 07, 2016 | 16.77 | 17.06 | 16.33 | 16.92 | 1,746,117 | +0.44(+2.67%) |
Nov 04, 2016 | 16.09 | 16.66 | 16.07 | 16.48 | 2,079,820 | +0.22(+1.35%) |
Nov 03, 2016 | 16.98 | 17.00 | 15.92 | 16.26 | 2,870,388 | -0.14(-0.85%) |
Nov 02, 2016 | 17.00 | 17.99 | 16.32 | 16.40 | 7,149,694 | -3.09(-15.85%) |
Nov 01, 2016 | 19.78 | 19.90 | 19.36 | 19.49 | 1,454,571 | -0.22(-1.12%) |
Oct 31, 2016 | 19.71 | 19.88 | 19.61 | 19.71 | 711,600 | +0.05(+0.25%) |
Oct 28, 2016 | 19.64 | 19.83 | 19.39 | 19.66 | 784,184 | +0.02(+0.08%) |
Oct 27, 2016 | 19.66 | 19.90 | 19.54 | 19.64 | 889,941 | +0.11(+0.59%) |
Oct 26, 2016 | 19.62 | 19.86 | 19.43 | 19.53 | 827,685 | +0.01(+0.05%) |
Oct 25, 2016 | 19.68 | 19.80 | 19.50 | 19.52 | 620,432 | -0.18(-0.91%) |
Oct 24, 2016 | 19.86 | 19.86 | 19.52 | 19.70 | 634,848 | -0.02(-0.10%) |
Oct 21, 2016 | 19.61 | 19.80 | 19.39 | 19.72 | 1,933,053 | +0.15(+0.77%) |
Oct 20, 2016 | 19.82 | 19.98 | 19.49 | 19.57 | 1,834,590 | -0.22(-1.11%) |
Oct 19, 2016 | 19.87 | 20.00 | 19.71 | 19.79 | 1,506,737 | -0.12(-0.60%) |
Oct 18, 2016 | 19.49 | 20.15 | 19.38 | 19.91 | 1,550,729 | +0.60(+3.11%) |
Oct 17, 2016 | 18.70 | 19.75 | 18.53 | 19.31 | 1,725,939 | +0.68(+3.65%) |
Oct 14, 2016 | 18.65 | 18.93 | 18.55 | 18.63 | 1,451,507 | +0.01(+0.05%) |
Oct 13, 2016 | 17.99 | 18.87 | 17.66 | 18.62 | 3,744,293 | -0.59(-3.07%) |
Oct 12, 2016 | 19.19 | 19.43 | 18.89 | 19.21 | 1,443,804 | +0.06(+0.31%) |
Oct 11, 2016 | 18.81 | 19.35 | 18.51 | 19.15 | 2,924,155 | +0.28(+1.48%) |
Oct 10, 2016 | 20.22 | 21.02 | 18.58 | 18.87 | 3,528,504 | -2.47(-11.60%) |
Oct 07, 2016 | 21.16 | 21.53 | 21.16 | 21.34 | 1,328,640 | +0.16(+0.78%) |
Oct 06, 2016 | 21.00 | 21.21 | 21.00 | 21.18 | 1,537,918 | -0.01(-0.05%) |
Oct 05, 2016 | 20.54 | 21.38 | 20.37 | 21.19 | 1,138,635 | +0.61(+2.94%) |
Oct 04, 2016 | 20.50 | 20.80 | 20.31 | 20.59 | 1,763,814 | +0.12(+0.56%) |
Oct 03, 2016 | 20.92 | 20.92 | 20.05 | 20.47 | 2,575,018 | -0.11(-0.53%) |
Sep 30, 2016 | 20.88 | 21.05 | 20.52 | 20.58 | 1,981,114 | -0.12(-0.58%) |
Sep 29, 2016 | 21.51 | 21.57 | 20.67 | 20.70 | 1,742,850 | -0.88(-4.08%) |
Sep 28, 2016 | 22.06 | 22.14 | 21.29 | 21.58 | 825,022 | -0.52(-2.35%) |
Sep 27, 2016 | 21.49 | 22.11 | 21.49 | 22.10 | 947,256 | +0.53(+2.46%) |
Sep 26, 2016 | 21.51 | 21.63 | 21.22 | 21.57 | 883,067 | -0.10(-0.46%) |
Sep 23, 2016 | 21.33 | 21.95 | 21.25 | 21.67 | 1,686,867 | +0.17(+0.79%) |
Sep 22, 2016 | 20.78 | 21.55 | 20.65 | 21.50 | 1,079,365 | +0.75(+3.61%) |
Sep 21, 2016 | 21.29 | 21.29 | 20.22 | 20.75 | 1,950,451 | -0.01(-0.05%) |
Sep 20, 2016 | 20.84 | 20.91 | 20.65 | 20.76 | 1,558,624 | -0.11(-0.53%) |
Sep 19, 2016 | 21.12 | 21.34 | 20.82 | 20.87 | 1,920,370 | -0.05(-0.24%) |
Sep 16, 2016 | 22.02 | 22.14 | 20.88 | 20.92 | 3,337,974 | -1.39(-6.23%) |
Sep 15, 2016 | 21.80 | 22.40 | 21.53 | 22.31 | 1,864,086 | +0.41(+1.87%) |
Sep 14, 2016 | 21.00 | 22.00 | 20.82 | 21.90 | 2,161,982 | +0.96(+4.58%) |
Sep 13, 2016 | 20.88 | 21.03 | 20.57 | 20.94 | 2,222,815 | +0.00(+0.00%) |
Sep 12, 2016 | 20.13 | 20.96 | 20.01 | 20.94 | 1,974,187 | +0.64(+3.15%) |
Sep 09, 2016 | 20.19 | 20.60 | 20.15 | 20.30 | 1,920,230 | +0.03(+0.15%) |
Sep 08, 2016 | 20.36 | 20.45 | 19.91 | 20.27 | 2,359,153 | -0.05(-0.25%) |
Sep 07, 2016 | 20.65 | 20.79 | 20.08 | 20.32 | 2,202,263 | -0.35(-1.69%) |
Sep 06, 2016 | 20.79 | 20.84 | 20.52 | 20.67 | 1,550,082 | +0.02(+0.10%) |
Sep 02, 2016 | 20.55 | 20.65 | 20.65 | 20.65 | 1,797,400 | +0.21(+1.03%) |
Sep 01, 2016 | 20.32 | 20.52 | 20.20 | 20.44 | 1,059,067 | +0.08(+0.39%) |
Aug 31, 2016 | 20.54 | 20.65 | 20.19 | 20.36 | 1,453,261 | -0.18(-0.88%) |
Aug 30, 2016 | 20.77 | 21.02 | 20.44 | 20.54 | 1,001,449 | -0.17(-0.82%) |
Aug 29, 2016 | 20.59 | 20.86 | 20.40 | 20.71 | 1,244,351 | +0.05(+0.24%) |
Aug 26, 2016 | 20.70 | 21.14 | 20.50 | 20.66 | 861,412 | +0.03(+0.15%) |
Aug 25, 2016 | 21.01 | 21.29 | 20.37 | 20.63 | 1,088,348 | -0.42(-2.00%) |
Aug 24, 2016 | 21.25 | 21.44 | 21.01 | 21.05 | 1,617,922 | -0.15(-0.71%) |
Aug 23, 2016 | 21.25 | 21.32 | 21.07 | 21.20 | 1,281,024 | +0.07(+0.33%) |
Aug 22, 2016 | 21.27 | 21.48 | 21.04 | 21.13 | 1,400,035 | -0.14(-0.66%) |
Aug 19, 2016 | 21.22 | 21.53 | 20.97 | 21.27 | 1,854,721 | +0.03(+0.14%) |
Aug 18, 2016 | 21.11 | 21.43 | 20.70 | 21.24 | 1,808,858 | +0.28(+1.34%) |
Aug 17, 2016 | 21.43 | 21.66 | 20.66 | 20.96 | 2,490,402 | -0.47(-2.19%) |
Aug 16, 2016 | 21.40 | 21.65 | 21.20 | 21.43 | 1,576,262 | +0.03(+0.14%) |
Aug 15, 2016 | 21.50 | 22.03 | 21.30 | 21.40 | 2,273,141 | -0.14(-0.65%) |
Aug 12, 2016 | 20.86 | 21.68 | 20.63 | 21.54 | 2,592,428 | +0.74(+3.56%) |
Aug 11, 2016 | 19.51 | 20.80 | 19.31 | 20.80 | 5,770,804 | +1.10(+5.58%) |
Aug 10, 2016 | 21.15 | 21.45 | 19.10 | 19.70 | 19,021,420 | -9.76(-33.13%) |
Aug 09, 2016 | 30.10 | 30.39 | 29.40 | 29.46 | 1,859,700 | -0.53(-1.77%) |
Aug 08, 2016 | 30.50 | 31.49 | 29.86 | 29.99 | 1,634,202 | -0.47(-1.54%) |
Aug 05, 2016 | 31.29 | 31.50 | 30.40 | 30.46 | 988,866 | -0.65(-2.09%) |
Aug 04, 2016 | 31.59 | 31.93 | 30.72 | 31.11 | 1,129,325 | -0.31(-0.99%) |
Aug 03, 2016 | 30.83 | 31.60 | 30.36 | 31.42 | 756,872 | +0.60(+1.95%) |
Aug 02, 2016 | 31.45 | 31.61 | 30.27 | 30.82 | 949,492 | -0.66(-2.10%) |