Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.91 | 23.25 | 22.64 | 23.08 | 86,455 | +0.08(+0.35%) |
Jan 30, 2017 | 23.02 | 23.13 | 22.55 | 23.00 | 95,714 | -0.28(-1.20%) |
Jan 27, 2017 | 23.65 | 23.65 | 23.12 | 23.28 | 37,492 | -0.26(-1.10%) |
Jan 26, 2017 | 23.46 | 23.57 | 23.33 | 23.54 | 56,361 | +0.05(+0.21%) |
Jan 25, 2017 | 23.63 | 24.00 | 23.45 | 23.49 | 77,312 | +0.07(+0.30%) |
Jan 24, 2017 | 23.19 | 23.47 | 23.04 | 23.42 | 100,006 | +0.37(+1.61%) |
Jan 23, 2017 | 23.18 | 23.28 | 23.00 | 23.05 | 61,586 | -0.20(-0.86%) |
Jan 20, 2017 | 23.00 | 23.48 | 23.00 | 23.25 | 97,343 | +0.60(+2.65%) |
Jan 19, 2017 | 22.52 | 23.00 | 22.52 | 22.65 | 94,219 | -0.20(-0.88%) |
Jan 18, 2017 | 23.07 | 23.23 | 22.71 | 22.85 | 85,729 | -0.22(-0.95%) |
Jan 17, 2017 | 23.59 | 23.59 | 22.90 | 23.07 | 102,094 | -0.57(-2.41%) |
Jan 13, 2017 | 23.64 | 23.64 | 23.64 | 0 | -0.08(-0.34%) | |
Jan 12, 2017 | 23.65 | 24.32 | 23.45 | 23.72 | 103,007 | -0.10(-0.42%) |
Jan 11, 2017 | 24.12 | 24.50 | 23.64 | 23.82 | 124,685 | -0.38(-1.57%) |
Jan 10, 2017 | 23.98 | 24.52 | 23.70 | 24.20 | 122,277 | -0.07(-0.29%) |
Jan 09, 2017 | 24.04 | 24.80 | 23.98 | 24.27 | 126,876 | +0.17(+0.71%) |
Jan 06, 2017 | 24.47 | 24.87 | 24.01 | 24.10 | 146,780 | -0.13(-0.54%) |
Jan 05, 2017 | 24.27 | 24.75 | 23.50 | 24.23 | 367,178 | -2.10(-7.98%) |
Jan 04, 2017 | 26.19 | 26.46 | 26.03 | 26.33 | 148,773 | +0.62(+2.41%) |
Jan 03, 2017 | 25.89 | 26.27 | 25.52 | 25.71 | 57,774 | +0.03(+0.12%) |
Dec 30, 2016 | 25.68 | 25.68 | 25.68 | 0 | -0.19(-0.73%) | |
Dec 29, 2016 | 25.82 | 26.13 | 25.75 | 25.87 | 54,433 | +0.03(+0.12%) |
Dec 28, 2016 | 25.80 | 26.24 | 25.73 | 25.84 | 53,394 | -0.07(-0.27%) |
Dec 27, 2016 | 25.83 | 26.20 | 25.77 | 25.91 | 32,836 | +0.17(+0.66%) |
Dec 23, 2016 | 25.74 | 25.74 | 25.74 | 0 | +0.11(+0.43%) | |
Dec 22, 2016 | 26.02 | 26.11 | 25.38 | 25.63 | 39,983 | -0.44(-1.69%) |
Dec 21, 2016 | 25.70 | 26.13 | 25.59 | 26.07 | 64,133 | +0.23(+0.89%) |
Dec 20, 2016 | 25.56 | 26.00 | 25.53 | 25.84 | 40,597 | +0.28(+1.10%) |
Dec 19, 2016 | 25.68 | 25.92 | 25.36 | 25.56 | 66,753 | -0.25(-0.97%) |
Dec 16, 2016 | 25.07 | 26.27 | 25.07 | 25.81 | 198,432 | +0.65(+2.58%) |
Dec 15, 2016 | 24.92 | 25.73 | 24.67 | 25.16 | 69,471 | +0.16(+0.64%) |
Dec 14, 2016 | 25.73 | 25.91 | 24.97 | 25.00 | 62,131 | -0.89(-3.44%) |
Dec 13, 2016 | 25.71 | 25.93 | 25.33 | 25.89 | 167,072 | +0.34(+1.33%) |
Dec 12, 2016 | 25.25 | 25.59 | 25.20 | 25.55 | 80,901 | +0.33(+1.31%) |
Dec 09, 2016 | 24.83 | 25.26 | 24.83 | 25.22 | 62,186 | +0.41(+1.65%) |
Dec 08, 2016 | 24.25 | 24.86 | 24.20 | 24.81 | 91,046 | +0.62(+2.56%) |
Dec 07, 2016 | 23.93 | 24.37 | 23.82 | 24.19 | 64,133 | +0.31(+1.30%) |
Dec 06, 2016 | 23.50 | 23.91 | 23.50 | 23.88 | 59,979 | +0.28(+1.19%) |
Dec 05, 2016 | 23.71 | 23.97 | 23.48 | 23.60 | 64,542 | +0.12(+0.51%) |
Dec 02, 2016 | 23.53 | 23.61 | 23.40 | 23.48 | 101,258 | -0.12(-0.51%) |
Dec 01, 2016 | 23.58 | 23.72 | 23.24 | 23.60 | 166,455 | -0.04(-0.17%) |
Nov 30, 2016 | 23.13 | 23.72 | 22.89 | 23.64 | 351,534 | +0.74(+3.23%) |
Nov 29, 2016 | 22.91 | 23.00 | 22.70 | 22.90 | 189,152 | +0.10(+0.44%) |
Nov 28, 2016 | 23.04 | 23.09 | 22.75 | 22.80 | 68,742 | -0.33(-1.43%) |
Nov 25, 2016 | 22.97 | 23.52 | 22.97 | 23.13 | 48,886 | +0.13(+0.57%) |
Nov 23, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.04(+0.17%) | |
Nov 22, 2016 | 22.61 | 22.97 | 22.12 | 22.96 | 50,269 | +0.46(+2.04%) |
Nov 21, 2016 | 22.51 | 22.70 | 22.13 | 22.50 | 49,912 | +0.01(+0.04%) |
Nov 18, 2016 | 22.46 | 22.63 | 22.19 | 22.49 | 54,001 | +0.07(+0.31%) |
Nov 17, 2016 | 22.46 | 22.88 | 22.31 | 22.42 | 104,130 | +0.05(+0.22%) |
Nov 16, 2016 | 21.93 | 22.39 | 21.93 | 22.37 | 160,121 | +0.30(+1.36%) |
Nov 15, 2016 | 22.20 | 22.25 | 21.76 | 22.07 | 47,270 | -0.09(-0.41%) |
Nov 14, 2016 | 21.67 | 22.32 | 21.67 | 22.16 | 91,910 | +0.57(+2.64%) |
Nov 11, 2016 | 21.49 | 22.00 | 21.29 | 21.59 | 188,528 | +0.07(+0.33%) |
Nov 10, 2016 | 21.77 | 22.25 | 21.02 | 21.52 | 109,665 | -0.09(-0.42%) |
Nov 09, 2016 | 20.91 | 21.69 | 20.91 | 21.61 | 90,183 | +0.64(+3.05%) |
Nov 08, 2016 | 20.76 | 21.14 | 20.45 | 20.97 | 78,565 | +0.07(+0.33%) |
Nov 07, 2016 | 20.77 | 21.31 | 20.18 | 20.90 | 117,538 | +0.25(+1.21%) |
Nov 04, 2016 | 20.74 | 21.18 | 20.60 | 20.65 | 109,253 | -0.20(-0.96%) |
Nov 03, 2016 | 20.73 | 20.99 | 20.55 | 20.85 | 55,828 | +0.23(+1.12%) |
Nov 02, 2016 | 20.59 | 20.91 | 20.55 | 20.62 | 113,021 | -0.08(-0.39%) |
Nov 01, 2016 | 20.92 | 21.12 | 20.49 | 20.70 | 165,045 | -0.24(-1.15%) |
Oct 31, 2016 | 20.99 | 21.10 | 20.89 | 20.94 | 86,832 | -0.11(-0.52%) |
Oct 28, 2016 | 20.85 | 21.26 | 20.85 | 21.05 | 71,845 | +0.13(+0.62%) |
Oct 27, 2016 | 21.17 | 21.20 | 20.76 | 20.92 | 169,131 | -0.18(-0.85%) |
Oct 26, 2016 | 21.21 | 21.26 | 21.08 | 21.10 | 128,957 | -0.07(-0.33%) |
Oct 25, 2016 | 21.15 | 21.39 | 21.12 | 21.17 | 85,567 | +0.03(+0.14%) |
Oct 24, 2016 | 20.99 | 21.50 | 20.95 | 21.14 | 93,896 | +0.14(+0.67%) |
Oct 21, 2016 | 20.98 | 21.18 | 20.77 | 21.00 | 78,074 | -0.13(-0.62%) |
Oct 20, 2016 | 21.02 | 21.27 | 20.75 | 21.13 | 99,554 | +0.12(+0.57%) |
Oct 19, 2016 | 21.01 | 21.19 | 20.78 | 21.01 | 140,432 | +0.09(+0.43%) |
Oct 18, 2016 | 21.01 | 21.15 | 20.82 | 20.92 | 101,424 | +0.18(+0.87%) |
Oct 17, 2016 | 20.63 | 20.97 | 20.59 | 20.74 | 181,853 | +0.14(+0.68%) |
Oct 14, 2016 | 20.39 | 20.75 | 20.26 | 20.60 | 214,914 | +0.33(+1.63%) |
Oct 13, 2016 | 20.04 | 20.30 | 19.88 | 20.27 | 248,220 | +0.23(+1.15%) |
Oct 12, 2016 | 20.04 | 20.17 | 19.75 | 20.04 | 194,897 | -0.05(-0.25%) |
Oct 11, 2016 | 20.70 | 20.72 | 19.62 | 20.09 | 216,006 | -0.60(-2.90%) |
Oct 10, 2016 | 20.28 | 20.77 | 20.18 | 20.69 | 184,328 | +0.39(+1.92%) |
Oct 07, 2016 | 21.75 | 22.41 | 20.01 | 20.30 | 610,649 | -3.03(-12.99%) |
Oct 06, 2016 | 23.27 | 23.68 | 23.01 | 23.33 | 249,994 | +0.08(+0.34%) |
Oct 05, 2016 | 23.40 | 23.60 | 23.17 | 23.25 | 105,843 | -0.01(-0.04%) |
Oct 04, 2016 | 23.60 | 23.83 | 23.10 | 23.26 | 102,912 | -0.31(-1.32%) |
Oct 03, 2016 | 23.42 | 23.61 | 23.24 | 23.57 | 97,144 | +0.10(+0.43%) |
Sep 30, 2016 | 23.44 | 23.78 | 23.41 | 23.47 | 153,935 | +0.10(+0.43%) |
Sep 29, 2016 | 23.36 | 23.58 | 23.20 | 23.37 | 83,664 | -0.22(-0.93%) |
Sep 28, 2016 | 23.24 | 23.60 | 23.12 | 23.59 | 123,430 | +0.38(+1.64%) |
Sep 27, 2016 | 22.91 | 23.42 | 22.46 | 23.21 | 158,973 | +0.20(+0.87%) |
Sep 26, 2016 | 24.34 | 24.38 | 23.01 | 23.01 | 213,230 | -1.56(-6.35%) |
Sep 23, 2016 | 24.83 | 24.98 | 24.41 | 24.57 | 44,845 | -0.30(-1.21%) |
Sep 22, 2016 | 24.89 | 24.94 | 24.48 | 24.87 | 76,283 | +0.16(+0.65%) |
Sep 21, 2016 | 24.14 | 24.76 | 24.14 | 24.71 | 43,644 | +0.62(+2.57%) |
Sep 20, 2016 | 24.45 | 24.78 | 24.08 | 24.09 | 65,698 | -0.21(-0.86%) |
Sep 19, 2016 | 23.86 | 24.36 | 23.86 | 24.30 | 55,941 | +0.44(+1.84%) |
Sep 16, 2016 | 23.57 | 23.89 | 23.47 | 23.86 | 130,255 | +0.15(+0.63%) |
Sep 15, 2016 | 23.54 | 23.88 | 23.42 | 23.71 | 36,840 | +0.12(+0.51%) |
Sep 14, 2016 | 23.69 | 23.89 | 23.53 | 23.59 | 73,105 | -0.11(-0.46%) |
Sep 13, 2016 | 23.86 | 23.93 | 23.39 | 23.70 | 89,119 | -0.27(-1.13%) |
Sep 12, 2016 | 23.81 | 24.01 | 23.47 | 23.97 | 70,038 | -0.04(-0.17%) |
Sep 09, 2016 | 24.25 | 24.25 | 23.89 | 24.01 | 87,489 | -0.28(-1.15%) |
Sep 08, 2016 | 24.60 | 24.73 | 24.16 | 24.29 | 49,003 | -0.31(-1.26%) |
Sep 07, 2016 | 23.91 | 24.76 | 23.91 | 24.60 | 124,622 | +0.58(+2.41%) |
Sep 06, 2016 | 24.24 | 24.39 | 23.96 | 24.02 | 68,068 | -0.24(-0.99%) |
Sep 02, 2016 | 23.72 | 24.26 | 24.26 | 24.26 | 46,200 | +0.64(+2.71%) |
Sep 01, 2016 | 23.43 | 23.68 | 23.30 | 23.62 | 69,774 | +0.15(+0.64%) |
Aug 31, 2016 | 23.50 | 23.54 | 23.34 | 23.47 | 78,549 | -0.07(-0.30%) |
Aug 30, 2016 | 23.46 | 23.80 | 23.40 | 23.54 | 56,917 | +0.04(+0.17%) |
Aug 29, 2016 | 23.74 | 23.92 | 23.49 | 23.50 | 68,710 | -0.23(-0.97%) |
Aug 26, 2016 | 23.93 | 24.33 | 23.59 | 23.73 | 45,376 | -0.19(-0.79%) |
Aug 25, 2016 | 23.73 | 24.05 | 23.69 | 23.92 | 89,301 | +0.11(+0.46%) |
Aug 24, 2016 | 23.89 | 24.20 | 23.69 | 23.81 | 40,739 | -0.15(-0.63%) |
Aug 23, 2016 | 23.79 | 24.31 | 23.79 | 23.96 | 55,468 | +0.13(+0.55%) |
Aug 22, 2016 | 23.58 | 23.98 | 23.47 | 23.83 | 65,923 | +0.20(+0.85%) |
Aug 19, 2016 | 23.79 | 24.24 | 23.48 | 23.63 | 101,234 | -0.28(-1.17%) |
Aug 18, 2016 | 24.39 | 24.48 | 23.68 | 23.91 | 112,600 | -0.60(-2.45%) |
Aug 17, 2016 | 24.87 | 24.94 | 24.38 | 24.51 | 59,200 | -0.34(-1.37%) |
Aug 16, 2016 | 25.05 | 25.19 | 24.81 | 24.85 | 140,853 | -0.39(-1.55%) |
Aug 15, 2016 | 24.93 | 25.27 | 24.78 | 25.24 | 60,081 | +0.30(+1.20%) |
Aug 12, 2016 | 23.90 | 25.50 | 23.87 | 24.94 | 365,198 | +2.13(+9.34%) |
Aug 11, 2016 | 25.33 | 25.52 | 22.75 | 22.81 | 223,533 | -2.99(-11.59%) |
Aug 10, 2016 | 25.77 | 25.87 | 25.46 | 25.80 | 46,626 | +0.08(+0.31%) |
Aug 09, 2016 | 25.09 | 25.76 | 25.08 | 25.72 | 65,689 | +0.75(+3.00%) |
Aug 08, 2016 | 25.16 | 25.26 | 24.91 | 24.97 | 27,686 | -0.25(-0.99%) |
Aug 05, 2016 | 24.92 | 25.41 | 24.54 | 25.22 | 49,844 | +0.49(+1.98%) |
Aug 04, 2016 | 24.70 | 25.21 | 24.52 | 24.73 | 94,621 | -0.04(-0.16%) |
Aug 03, 2016 | 24.98 | 25.12 | 24.60 | 24.77 | 62,321 | -0.21(-0.84%) |
Aug 02, 2016 | 25.67 | 25.74 | 24.86 | 24.98 | 66,594 | -0.67(-2.61%) |
Aug 01, 2016 | 25.12 | 25.75 | 24.92 | 25.65 | 68,634 | +0.59(+2.35%) |
Jul 29, 2016 | 25.08 | 25.38 | 24.83 | 25.06 | 123,581 | -0.11(-0.44%) |
Jul 28, 2016 | 25.29 | 25.56 | 25.09 | 25.17 | 53,750 | -0.24(-0.94%) |
Jul 27, 2016 | 25.20 | 25.58 | 25.17 | 25.41 | 140,468 | +0.14(+0.55%) |
Jul 26, 2016 | 25.10 | 25.35 | 25.05 | 25.27 | 47,254 | +0.13(+0.52%) |
Jul 25, 2016 | 25.63 | 25.64 | 24.96 | 25.14 | 54,180 | -0.47(-1.84%) |
Jul 22, 2016 | 25.89 | 25.93 | 25.59 | 25.61 | 88,488 | -0.25(-0.97%) |
Jul 21, 2016 | 25.01 | 25.91 | 25.01 | 25.86 | 107,451 | +0.74(+2.95%) |
Jul 20, 2016 | 24.98 | 25.15 | 24.64 | 25.12 | 160,770 | +0.12(+0.48%) |
Jul 19, 2016 | 24.92 | 25.38 | 24.63 | 25.00 | 79,845 | +0.08(+0.32%) |
Jul 18, 2016 | 25.28 | 25.50 | 24.89 | 24.92 | 145,316 | -0.42(-1.66%) |
Jul 15, 2016 | 25.57 | 25.58 | 25.30 | 25.34 | 61,197 | -0.09(-0.35%) |
Jul 14, 2016 | 25.83 | 25.83 | 25.41 | 25.43 | 141,464 | -0.16(-0.63%) |
Jul 13, 2016 | 25.62 | 25.84 | 25.18 | 25.59 | 73,460 | +0.19(+0.75%) |
Jul 12, 2016 | 25.64 | 25.74 | 25.12 | 25.40 | 105,440 | -0.01(-0.04%) |
Jul 11, 2016 | 25.21 | 25.73 | 25.12 | 25.41 | 67,789 | +0.28(+1.11%) |
Jul 08, 2016 | 24.74 | 25.44 | 24.55 | 25.13 | 107,068 | +0.58(+2.36%) |
Jul 07, 2016 | 23.86 | 24.87 | 23.50 | 24.55 | 330,678 | +0.60(+2.51%) |
Jul 06, 2016 | 23.89 | 24.16 | 23.85 | 23.95 | 43,657 | -0.14(-0.58%) |
Jul 05, 2016 | 23.87 | 24.35 | 23.87 | 24.09 | 98,545 | +0.00(+0.00%) |
Jul 01, 2016 | 23.84 | 24.09 | 24.09 | 24.09 | 94,700 | +0.22(+0.92%) |
Jun 30, 2016 | 23.22 | 23.89 | 23.16 | 23.87 | 80,859 | +0.67(+2.89%) |
Jun 29, 2016 | 23.18 | 23.48 | 23.15 | 23.20 | 74,795 | +0.19(+0.83%) |
Jun 28, 2016 | 23.40 | 23.69 | 22.96 | 23.01 | 76,153 | -0.18(-0.78%) |
Jun 27, 2016 | 23.65 | 23.76 | 23.15 | 23.19 | 70,978 | -0.81(-3.37%) |
Jun 24, 2016 | 24.08 | 24.70 | 23.45 | 24.00 | 313,236 | -1.32(-5.21%) |
Jun 23, 2016 | 24.87 | 25.47 | 24.64 | 25.32 | 81,898 | +0.75(+3.05%) |
Jun 22, 2016 | 24.87 | 25.05 | 24.55 | 24.57 | 61,864 | -0.31(-1.25%) |
Jun 21, 2016 | 24.95 | 25.11 | 24.74 | 24.88 | 33,968 | -0.14(-0.56%) |
Jun 20, 2016 | 25.00 | 25.35 | 24.93 | 25.02 | 90,714 | +0.35(+1.42%) |
Jun 17, 2016 | 24.65 | 24.83 | 24.25 | 24.67 | 190,210 | +0.07(+0.28%) |
Jun 16, 2016 | 24.18 | 24.65 | 24.13 | 24.60 | 55,728 | +0.13(+0.53%) |
Jun 15, 2016 | 24.31 | 24.70 | 24.26 | 24.47 | 64,705 | +0.11(+0.45%) |
Jun 14, 2016 | 24.19 | 24.54 | 24.03 | 24.36 | 93,919 | +0.15(+0.62%) |
Jun 13, 2016 | 24.12 | 24.52 | 23.85 | 24.21 | 69,409 | +0.05(+0.21%) |
Jun 10, 2016 | 24.56 | 24.72 | 23.97 | 24.16 | 150,918 | -0.72(-2.89%) |
Jun 09, 2016 | 24.80 | 24.98 | 24.01 | 24.88 | 83,883 | -0.06(-0.24%) |
Jun 08, 2016 | 24.70 | 25.20 | 24.59 | 24.94 | 59,536 | +0.34(+1.38%) |
Jun 07, 2016 | 24.70 | 24.74 | 24.25 | 24.60 | 102,628 | -0.20(-0.81%) |
Jun 06, 2016 | 25.01 | 25.11 | 24.77 | 24.80 | 55,407 | -0.19(-0.76%) |
Jun 03, 2016 | 25.02 | 25.47 | 24.54 | 24.99 | 44,337 | -0.13(-0.52%) |
Jun 02, 2016 | 24.28 | 25.25 | 24.28 | 25.12 | 199,609 | +0.76(+3.12%) |
Jun 01, 2016 | 24.61 | 24.79 | 24.22 | 24.36 | 111,933 | -0.45(-1.81%) |
May 31, 2016 | 25.20 | 25.27 | 24.66 | 24.81 | 87,122 | -0.34(-1.35%) |
May 27, 2016 | 25.11 | 25.15 | 25.15 | 25.15 | 30,400 | +0.06(+0.24%) |
May 26, 2016 | 25.07 | 25.29 | 24.75 | 25.09 | 65,304 | +0.14(+0.56%) |
May 25, 2016 | 24.92 | 25.35 | 24.75 | 24.95 | 70,597 | +0.00(+0.00%) |
May 24, 2016 | 24.19 | 25.17 | 24.15 | 24.95 | 53,546 | +0.83(+3.44%) |
May 23, 2016 | 24.55 | 24.61 | 23.94 | 24.12 | 36,590 | -0.43(-1.75%) |
May 20, 2016 | 23.89 | 24.65 | 23.89 | 24.55 | 77,614 | +0.74(+3.11%) |
May 19, 2016 | 23.55 | 24.12 | 23.04 | 23.81 | 145,070 | +0.24(+1.02%) |
May 18, 2016 | 23.76 | 24.12 | 23.21 | 23.57 | 198,810 | -0.23(-0.97%) |
May 17, 2016 | 23.92 | 24.27 | 23.32 | 23.80 | 107,253 | -0.19(-0.79%) |
May 16, 2016 | 23.74 | 24.25 | 23.66 | 23.99 | 68,841 | +0.25(+1.05%) |
May 13, 2016 | 23.68 | 23.90 | 23.44 | 23.74 | 87,247 | -0.01(-0.04%) |
May 12, 2016 | 23.53 | 23.88 | 23.25 | 23.75 | 131,798 | +0.37(+1.58%) |
May 11, 2016 | 23.46 | 23.46 | 23.01 | 23.38 | 83,654 | -0.09(-0.38%) |
May 10, 2016 | 23.30 | 23.73 | 23.20 | 23.47 | 56,480 | +0.22(+0.95%) |
May 09, 2016 | 23.39 | 23.69 | 23.20 | 23.25 | 62,810 | -0.16(-0.68%) |
May 06, 2016 | 23.25 | 23.53 | 22.86 | 23.41 | 55,936 | +0.03(+0.13%) |
May 05, 2016 | 23.87 | 24.00 | 23.26 | 23.38 | 81,202 | -0.41(-1.72%) |
May 04, 2016 | 23.72 | 24.02 | 23.46 | 23.79 | 76,289 | -0.04(-0.17%) |
May 03, 2016 | 24.03 | 24.15 | 23.38 | 23.83 | 53,348 | -0.37(-1.53%) |
May 02, 2016 | 24.37 | 24.45 | 23.98 | 24.20 | 71,737 | -0.17(-0.70%) |
Apr 29, 2016 | 24.29 | 24.47 | 23.93 | 24.37 | 53,885 | -0.12(-0.49%) |
Apr 28, 2016 | 25.33 | 25.92 | 24.42 | 24.49 | 79,527 | -1.07(-4.19%) |
Apr 27, 2016 | 25.17 | 25.61 | 24.76 | 25.56 | 78,541 | +0.31(+1.23%) |
Apr 26, 2016 | 24.57 | 25.38 | 24.43 | 25.25 | 99,348 | +0.78(+3.19%) |
Apr 25, 2016 | 24.92 | 25.00 | 24.33 | 24.47 | 54,841 | -0.56(-2.24%) |
Apr 22, 2016 | 24.84 | 25.21 | 24.76 | 25.03 | 73,153 | +0.14(+0.56%) |
Apr 21, 2016 | 25.35 | 25.67 | 24.88 | 24.89 | 57,630 | -0.46(-1.81%) |
Apr 20, 2016 | 25.19 | 25.90 | 24.98 | 25.35 | 139,418 | +0.24(+0.96%) |
Apr 19, 2016 | 25.41 | 25.63 | 24.98 | 25.11 | 87,987 | -0.18(-0.71%) |
Apr 18, 2016 | 24.39 | 25.42 | 24.17 | 25.29 | 154,003 | +0.80(+3.27%) |
Apr 15, 2016 | 24.48 | 24.83 | 24.48 | 24.49 | 78,052 | -0.18(-0.73%) |
Apr 14, 2016 | 24.63 | 25.08 | 24.58 | 24.67 | 90,642 | -0.01(-0.04%) |
Apr 13, 2016 | 25.20 | 25.29 | 24.48 | 24.68 | 112,323 | -0.47(-1.87%) |
Apr 12, 2016 | 23.82 | 25.30 | 23.82 | 25.15 | 168,970 | +1.31(+5.49%) |
Apr 11, 2016 | 24.40 | 24.77 | 23.84 | 23.84 | 133,354 | -0.49(-2.01%) |
Apr 08, 2016 | 23.49 | 24.36 | 23.40 | 24.33 | 181,494 | +1.04(+4.47%) |
Apr 07, 2016 | 25.90 | 26.47 | 23.15 | 23.29 | 517,854 | -2.21(-8.67%) |
Apr 06, 2016 | 24.81 | 25.57 | 24.61 | 25.50 | 213,476 | +0.61(+2.45%) |
Apr 05, 2016 | 25.17 | 25.44 | 24.85 | 24.89 | 98,335 | -0.46(-1.81%) |
Apr 04, 2016 | 26.11 | 26.16 | 25.34 | 25.35 | 128,616 | -0.65(-2.50%) |
Apr 01, 2016 | 24.69 | 26.46 | 24.69 | 26.00 | 319,479 | +1.23(+4.97%) |
Mar 31, 2016 | 25.12 | 25.38 | 24.74 | 24.77 | 233,593 | -0.32(-1.28%) |
Mar 30, 2016 | 25.51 | 25.56 | 24.93 | 25.09 | 196,091 | -0.40(-1.57%) |
Mar 29, 2016 | 25.39 | 25.90 | 25.22 | 25.49 | 215,456 | +0.01(+0.04%) |
Mar 28, 2016 | 25.88 | 25.97 | 25.23 | 25.48 | 159,625 | -0.16(-0.62%) |
Mar 24, 2016 | 25.43 | 25.64 | 25.64 | 25.64 | 173,700 | +0.31(+1.22%) |
Mar 23, 2016 | 24.85 | 25.59 | 24.60 | 25.33 | 147,469 | +0.41(+1.65%) |
Mar 22, 2016 | 24.80 | 24.98 | 24.45 | 24.92 | 179,845 | +0.00(+0.00%) |
Mar 21, 2016 | 24.90 | 25.00 | 24.71 | 24.92 | 100,764 | -0.04(-0.16%) |
Mar 18, 2016 | 24.90 | 25.00 | 24.30 | 24.96 | 144,069 | +0.25(+1.01%) |
Mar 17, 2016 | 23.46 | 24.72 | 23.34 | 24.71 | 196,859 | +1.28(+5.46%) |
Mar 16, 2016 | 23.10 | 23.60 | 23.10 | 23.43 | 63,842 | +0.21(+0.90%) |
Mar 15, 2016 | 23.14 | 23.56 | 22.98 | 23.22 | 81,425 | -0.09(-0.39%) |
Mar 14, 2016 | 23.20 | 23.55 | 23.00 | 23.31 | 75,468 | +0.08(+0.34%) |
Mar 11, 2016 | 22.94 | 23.24 | 22.73 | 23.23 | 50,827 | +0.51(+2.24%) |
Mar 10, 2016 | 23.29 | 23.29 | 22.32 | 22.72 | 120,560 | -0.55(-2.36%) |
Mar 09, 2016 | 23.10 | 23.50 | 23.01 | 23.27 | 73,220 | +0.16(+0.69%) |
Mar 08, 2016 | 23.45 | 23.51 | 22.92 | 23.11 | 110,110 | -0.52(-2.20%) |
Mar 07, 2016 | 22.84 | 23.66 | 22.80 | 23.63 | 122,346 | +0.74(+3.23%) |
Mar 04, 2016 | 22.13 | 23.28 | 21.95 | 22.89 | 154,269 | +0.83(+3.76%) |
Mar 03, 2016 | 22.10 | 22.38 | 21.64 | 22.06 | 123,234 | -0.17(-0.76%) |
Mar 02, 2016 | 21.94 | 22.63 | 21.74 | 22.23 | 140,012 | +0.21(+0.95%) |
Mar 01, 2016 | 21.71 | 22.12 | 21.58 | 22.02 | 166,189 | +0.56(+2.61%) |
Feb 29, 2016 | 21.69 | 21.88 | 21.43 | 21.46 | 84,594 | -0.28(-1.29%) |
Feb 26, 2016 | 21.73 | 21.79 | 21.51 | 21.74 | 67,915 | +0.10(+0.46%) |
Feb 25, 2016 | 21.86 | 21.86 | 21.44 | 21.64 | 82,080 | -0.11(-0.51%) |
Feb 24, 2016 | 21.97 | 22.15 | 21.35 | 21.75 | 113,593 | -0.43(-1.94%) |
Feb 23, 2016 | 22.28 | 22.45 | 22.08 | 22.18 | 143,918 | -0.12(-0.54%) |
Feb 22, 2016 | 22.46 | 22.56 | 22.13 | 22.30 | 147,673 | -0.01(-0.04%) |
Feb 19, 2016 | 22.01 | 22.37 | 22.01 | 22.31 | 159,538 | +0.34(+1.55%) |
Feb 18, 2016 | 22.13 | 22.19 | 21.72 | 21.97 | 244,983 | -0.09(-0.41%) |
Feb 17, 2016 | 21.87 | 22.29 | 21.83 | 22.06 | 197,873 | +0.27(+1.24%) |
Feb 16, 2016 | 21.70 | 22.04 | 21.49 | 21.79 | 127,891 | +0.14(+0.65%) |
Feb 12, 2016 | 21.69 | 21.65 | 21.65 | 21.65 | 102,500 | +0.06(+0.28%) |
Feb 11, 2016 | 21.07 | 21.91 | 20.89 | 21.59 | 124,579 | +0.39(+1.84%) |
Feb 10, 2016 | 21.25 | 21.65 | 20.77 | 21.20 | 162,552 | +0.03(+0.14%) |
Feb 09, 2016 | 20.06 | 21.47 | 20.06 | 21.17 | 241,579 | +0.84(+4.13%) |
Feb 08, 2016 | 20.67 | 20.82 | 20.00 | 20.33 | 174,864 | -0.64(-3.05%) |
Feb 05, 2016 | 21.63 | 21.86 | 20.79 | 20.97 | 105,282 | -0.78(-3.59%) |
Feb 04, 2016 | 21.09 | 22.22 | 20.74 | 21.75 | 233,747 | +0.52(+2.45%) |
Feb 03, 2016 | 22.25 | 22.35 | 20.85 | 21.23 | 305,755 | -1.05(-4.71%) |
Feb 02, 2016 | 21.71 | 22.74 | 21.43 | 22.28 | 307,722 | +0.19(+0.86%) |