Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.45 | 21.45 | 21.00 | 21.05 | 28,295 | -0.40(-1.86%) |
Feb 27, 2017 | 21.80 | 21.80 | 21.25 | 21.45 | 93,113 | -0.25(-1.15%) |
Feb 24, 2017 | 22.00 | 22.00 | 21.60 | 21.70 | 45,616 | -0.35(-1.59%) |
Feb 23, 2017 | 22.25 | 22.55 | 22.05 | 22.05 | 20,969 | -0.05(-0.23%) |
Feb 22, 2017 | 22.00 | 22.30 | 22.00 | 22.10 | 26,095 | +0.00(+0.00%) |
Feb 21, 2017 | 22.00 | 22.20 | 21.95 | 22.10 | 18,268 | +0.10(+0.45%) |
Feb 17, 2017 | 22.00 | 22.00 | 22.00 | 0 | -0.05(-0.23%) | |
Feb 16, 2017 | 22.10 | 22.35 | 22.05 | 22.05 | 31,231 | -0.05(-0.23%) |
Feb 15, 2017 | 21.75 | 22.20 | 21.75 | 22.10 | 93,789 | +0.25(+1.14%) |
Feb 14, 2017 | 22.00 | 22.00 | 21.75 | 21.85 | 110,449 | -0.15(-0.68%) |
Feb 13, 2017 | 21.95 | 22.20 | 21.95 | 22.00 | 17,368 | +0.00(+0.00%) |
Feb 10, 2017 | 21.75 | 22.05 | 21.75 | 22.00 | 15,355 | +0.15(+0.69%) |
Feb 09, 2017 | 21.80 | 22.00 | 21.75 | 21.85 | 18,298 | +0.15(+0.69%) |
Feb 08, 2017 | 21.55 | 21.75 | 21.45 | 21.70 | 18,329 | +0.10(+0.46%) |
Feb 07, 2017 | 21.45 | 21.85 | 21.30 | 21.60 | 48,800 | +0.15(+0.70%) |
Feb 06, 2017 | 21.40 | 21.60 | 21.20 | 21.45 | 26,909 | -0.15(-0.69%) |
Feb 03, 2017 | 21.65 | 21.80 | 21.50 | 21.60 | 19,248 | +0.00(+0.00%) |
Feb 02, 2017 | 21.90 | 22.00 | 21.55 | 21.60 | 23,454 | -0.25(-1.14%) |
Feb 01, 2017 | 21.90 | 22.10 | 21.80 | 21.85 | 24,331 | +0.00(+0.00%) |
Jan 31, 2017 | 21.90 | 22.10 | 21.65 | 21.85 | 16,810 | -0.15(-0.68%) |
Jan 30, 2017 | 22.65 | 22.65 | 21.90 | 22.00 | 61,364 | -0.80(-3.51%) |
Jan 27, 2017 | 22.40 | 22.80 | 22.40 | 22.80 | 14,749 | +0.20(+0.88%) |
Jan 26, 2017 | 22.65 | 22.70 | 22.45 | 22.60 | 15,201 | -0.05(-0.22%) |
Jan 25, 2017 | 22.25 | 22.80 | 22.25 | 22.65 | 115,442 | +0.50(+2.26%) |
Jan 24, 2017 | 21.50 | 22.25 | 21.50 | 22.15 | 22,417 | +0.70(+3.26%) |
Jan 23, 2017 | 21.50 | 21.60 | 21.35 | 21.45 | 13,059 | +0.05(+0.23%) |
Jan 20, 2017 | 21.40 | 21.45 | 21.15 | 21.40 | 26,021 | +0.15(+0.71%) |
Jan 19, 2017 | 21.50 | 21.70 | 21.20 | 21.25 | 23,946 | -0.15(-0.70%) |
Jan 18, 2017 | 21.70 | 21.70 | 21.40 | 21.40 | 56,784 | -0.30(-1.38%) |
Jan 17, 2017 | 21.70 | 21.75 | 21.55 | 21.70 | 30,592 | +0.00(+0.00%) |
Jan 13, 2017 | 21.70 | 21.70 | 21.70 | 0 | +0.15(+0.70%) | |
Jan 12, 2017 | 21.45 | 21.80 | 21.35 | 21.55 | 23,304 | +0.10(+0.47%) |
Jan 11, 2017 | 21.50 | 21.70 | 21.45 | 21.45 | 17,869 | -0.10(-0.46%) |
Jan 10, 2017 | 21.25 | 21.70 | 21.20 | 21.55 | 50,011 | +0.35(+1.65%) |
Jan 09, 2017 | 21.27 | 21.35 | 21.18 | 21.20 | 32,853 | -0.05(-0.24%) |
Jan 06, 2017 | 21.20 | 21.40 | 21.10 | 21.25 | 187,270 | +0.10(+0.47%) |
Jan 05, 2017 | 21.50 | 21.60 | 21.10 | 21.15 | 273,808 | -0.30(-1.40%) |
Jan 04, 2017 | 21.30 | 21.60 | 21.30 | 21.45 | 46,922 | +0.20(+0.94%) |
Jan 03, 2017 | 21.50 | 21.50 | 21.10 | 21.25 | 99,104 | -0.15(-0.70%) |
Dec 30, 2016 | 21.40 | 21.40 | 21.40 | 0 | +0.10(+0.47%) | |
Dec 29, 2016 | 21.10 | 21.30 | 21.07 | 21.30 | 62,078 | +0.25(+1.19%) |
Dec 28, 2016 | 21.05 | 21.15 | 20.90 | 21.05 | 14,152 | -0.15(-0.71%) |
Dec 27, 2016 | 21.80 | 21.80 | 20.90 | 21.20 | 7,714 | +0.10(+0.47%) |
Dec 23, 2016 | 21.10 | 21.10 | 21.10 | 0 | +0.30(+1.44%) | |
Dec 22, 2016 | 21.25 | 21.25 | 20.75 | 20.80 | 24,424 | -0.45(-2.12%) |
Dec 21, 2016 | 21.19 | 21.45 | 21.10 | 21.25 | 59,674 | +0.00(+0.00%) |
Dec 20, 2016 | 21.35 | 21.40 | 21.00 | 21.25 | 54,849 | -0.05(-0.23%) |
Dec 19, 2016 | 21.15 | 21.40 | 21.15 | 21.30 | 178,046 | -0.05(-0.23%) |
Dec 16, 2016 | 21.05 | 21.35 | 20.95 | 21.35 | 183,900 | +0.35(+1.67%) |
Dec 15, 2016 | 20.75 | 21.15 | 20.50 | 21.00 | 209,544 | +0.20(+0.96%) |
Dec 14, 2016 | 21.10 | 21.35 | 20.75 | 20.80 | 30,803 | -0.30(-1.42%) |
Dec 13, 2016 | 21.25 | 21.65 | 21.10 | 21.10 | 32,980 | -0.30(-1.40%) |
Dec 12, 2016 | 21.35 | 21.55 | 21.20 | 21.40 | 26,324 | +0.00(+0.00%) |
Dec 09, 2016 | 21.10 | 21.60 | 21.07 | 21.40 | 63,200 | +0.25(+1.18%) |
Dec 08, 2016 | 21.45 | 21.45 | 20.95 | 21.15 | 80,943 | -0.25(-1.17%) |
Dec 07, 2016 | 20.65 | 21.55 | 20.65 | 21.40 | 35,059 | +0.65(+3.13%) |
Dec 06, 2016 | 21.40 | 21.40 | 20.60 | 20.75 | 60,542 | -0.60(-2.81%) |
Dec 05, 2016 | 21.30 | 21.53 | 21.25 | 21.35 | 19,791 | +0.20(+0.95%) |
Dec 02, 2016 | 21.75 | 21.75 | 21.10 | 21.15 | 46,189 | -0.60(-2.76%) |
Dec 01, 2016 | 22.00 | 22.50 | 21.55 | 21.75 | 67,241 | -0.40(-1.81%) |
Nov 30, 2016 | 22.45 | 22.45 | 22.15 | 22.15 | 46,573 | -0.25(-1.12%) |
Nov 29, 2016 | 22.35 | 22.40 | 22.25 | 22.40 | 19,324 | +0.00(+0.00%) |
Nov 28, 2016 | 22.35 | 22.60 | 22.35 | 22.40 | 25,693 | +0.05(+0.22%) |
Nov 25, 2016 | 22.45 | 22.55 | 22.32 | 22.35 | 10,618 | -0.05(-0.22%) |
Nov 23, 2016 | 22.40 | 22.40 | 22.40 | 0 | -0.05(-0.22%) | |
Nov 22, 2016 | 22.87 | 22.90 | 22.30 | 22.45 | 91,885 | -0.35(-1.54%) |
Nov 21, 2016 | 22.60 | 22.80 | 22.55 | 22.80 | 118,923 | +0.30(+1.33%) |
Nov 18, 2016 | 22.50 | 22.65 | 22.35 | 22.50 | 73,485 | +0.10(+0.45%) |
Nov 17, 2016 | 22.10 | 22.50 | 22.10 | 22.40 | 53,806 | +0.40(+1.82%) |
Nov 16, 2016 | 21.55 | 22.25 | 21.55 | 22.00 | 228,562 | +0.30(+1.38%) |
Nov 15, 2016 | 21.50 | 21.80 | 21.50 | 21.70 | 27,309 | +0.20(+0.93%) |
Nov 14, 2016 | 20.95 | 21.50 | 20.95 | 21.50 | 30,661 | +0.55(+2.63%) |
Nov 11, 2016 | 20.70 | 21.20 | 20.70 | 20.95 | 64,308 | +0.10(+0.48%) |
Nov 10, 2016 | 20.85 | 21.15 | 20.75 | 20.85 | 19,415 | +0.05(+0.24%) |
Nov 09, 2016 | 20.50 | 20.90 | 20.45 | 20.80 | 7,529 | +0.15(+0.73%) |
Nov 08, 2016 | 20.70 | 21.07 | 20.65 | 20.65 | 17,448 | -0.05(-0.24%) |
Nov 07, 2016 | 20.70 | 20.80 | 20.50 | 20.70 | 12,624 | +0.30(+1.47%) |
Nov 04, 2016 | 20.48 | 20.60 | 20.35 | 20.40 | 22,662 | +0.15(+0.74%) |
Nov 03, 2016 | 20.25 | 20.45 | 20.20 | 20.25 | 15,436 | -0.15(-0.74%) |
Nov 02, 2016 | 20.50 | 20.55 | 20.25 | 20.40 | 12,042 | -0.10(-0.49%) |
Nov 01, 2016 | 20.95 | 20.95 | 20.50 | 20.50 | 16,139 | -0.30(-1.44%) |
Oct 31, 2016 | 20.85 | 21.10 | 20.60 | 20.80 | 32,336 | -0.10(-0.48%) |
Oct 28, 2016 | 20.65 | 20.95 | 20.60 | 20.90 | 4,614 | +0.20(+0.97%) |
Oct 27, 2016 | 21.05 | 21.05 | 20.60 | 20.70 | 5,965 | -0.30(-1.43%) |
Oct 26, 2016 | 21.00 | 21.15 | 20.90 | 21.00 | 4,393 | -0.05(-0.24%) |
Oct 25, 2016 | 21.15 | 21.15 | 20.80 | 21.05 | 25,341 | -0.05(-0.24%) |
Oct 24, 2016 | 21.30 | 21.30 | 20.90 | 21.10 | 13,271 | -0.15(-0.71%) |
Oct 21, 2016 | 21.15 | 21.30 | 20.95 | 21.25 | 12,561 | -0.05(-0.23%) |
Oct 20, 2016 | 21.60 | 21.60 | 21.10 | 21.30 | 12,845 | -0.15(-0.70%) |
Oct 19, 2016 | 21.45 | 21.65 | 21.35 | 21.45 | 29,243 | +0.25(+1.18%) |
Oct 18, 2016 | 21.05 | 21.30 | 20.90 | 21.20 | 11,086 | +0.50(+2.42%) |
Oct 17, 2016 | 20.75 | 20.85 | 20.60 | 20.70 | 9,347 | -0.07(-0.34%) |
Oct 14, 2016 | 20.80 | 21.00 | 20.74 | 20.77 | 5,902 | -0.04(-0.19%) |
Oct 13, 2016 | 20.37 | 20.83 | 20.37 | 20.81 | 16,751 | +0.42(+2.06%) |
Oct 12, 2016 | 20.55 | 20.55 | 20.37 | 20.39 | 42,560 | -0.06(-0.29%) |
Oct 11, 2016 | 20.89 | 20.91 | 20.45 | 20.45 | 16,451 | -0.32(-1.54%) |
Oct 10, 2016 | 20.86 | 20.90 | 20.75 | 20.77 | 18,480 | -0.08(-0.38%) |
Oct 07, 2016 | 21.00 | 21.00 | 20.58 | 20.85 | 11,813 | -0.22(-1.04%) |
Oct 06, 2016 | 20.97 | 21.16 | 20.87 | 21.07 | 4,371 | +0.16(+0.77%) |
Oct 05, 2016 | 21.11 | 21.11 | 20.90 | 20.91 | 10,857 | -0.19(-0.90%) |
Oct 04, 2016 | 21.45 | 21.52 | 21.06 | 21.10 | 20,827 | -0.25(-1.17%) |
Oct 03, 2016 | 21.50 | 21.59 | 21.29 | 21.35 | 33,010 | -0.17(-0.79%) |
Sep 30, 2016 | 21.62 | 21.62 | 21.30 | 21.52 | 44,034 | +0.07(+0.33%) |
Sep 29, 2016 | 21.50 | 21.54 | 21.42 | 21.45 | 2,677 | -0.04(-0.19%) |
Sep 28, 2016 | 21.31 | 21.49 | 21.19 | 21.49 | 12,008 | +0.21(+0.99%) |
Sep 27, 2016 | 21.18 | 21.36 | 21.10 | 21.28 | 11,167 | +0.10(+0.47%) |
Sep 26, 2016 | 21.15 | 21.32 | 21.05 | 21.18 | 3,799 | -0.13(-0.61%) |
Sep 23, 2016 | 21.46 | 21.59 | 21.31 | 21.31 | 20,843 | -0.25(-1.16%) |
Sep 22, 2016 | 21.19 | 21.69 | 21.19 | 21.56 | 8,355 | +0.47(+2.23%) |
Sep 21, 2016 | 21.03 | 21.13 | 20.87 | 21.09 | 5,192 | +0.07(+0.33%) |
Sep 20, 2016 | 21.17 | 21.17 | 20.90 | 21.02 | 22,783 | -0.05(-0.24%) |
Sep 19, 2016 | 21.10 | 21.26 | 21.02 | 21.07 | 6,788 | +0.08(+0.38%) |
Sep 16, 2016 | 20.93 | 21.11 | 20.77 | 20.99 | 15,285 | -0.05(-0.24%) |
Sep 15, 2016 | 21.10 | 21.10 | 20.93 | 21.04 | 14,524 | +0.11(+0.53%) |
Sep 14, 2016 | 20.85 | 21.08 | 20.74 | 20.93 | 14,852 | +0.12(+0.58%) |
Sep 13, 2016 | 20.61 | 20.92 | 20.55 | 20.81 | 11,981 | +0.13(+0.63%) |
Sep 12, 2016 | 20.54 | 20.76 | 20.21 | 20.68 | 23,894 | +0.01(+0.05%) |
Sep 09, 2016 | 21.46 | 21.46 | 20.58 | 20.67 | 52,443 | -0.89(-4.13%) |
Sep 08, 2016 | 21.29 | 21.66 | 20.85 | 21.56 | 86,445 | +0.32(+1.51%) |
Sep 07, 2016 | 21.41 | 21.49 | 21.08 | 21.24 | 18,485 | -0.07(-0.33%) |
Sep 06, 2016 | 22.01 | 22.01 | 21.30 | 21.31 | 15,969 | -0.60(-2.74%) |
Sep 02, 2016 | 22.00 | 21.91 | 21.91 | 21.91 | 8,200 | +0.06(+0.27%) |
Sep 01, 2016 | 21.38 | 21.92 | 21.38 | 21.85 | 20,068 | +0.53(+2.49%) |
Aug 31, 2016 | 21.33 | 21.60 | 21.30 | 21.32 | 13,538 | -0.09(-0.42%) |
Aug 30, 2016 | 21.50 | 21.50 | 21.28 | 21.41 | 17,301 | -0.08(-0.37%) |
Aug 29, 2016 | 21.51 | 21.56 | 21.25 | 21.49 | 50,352 | +0.04(+0.19%) |
Aug 26, 2016 | 21.43 | 21.53 | 21.34 | 21.45 | 30,727 | -0.01(-0.05%) |
Aug 25, 2016 | 21.16 | 21.50 | 21.09 | 21.46 | 9,660 | +0.26(+1.23%) |
Aug 24, 2016 | 20.90 | 21.25 | 20.86 | 21.20 | 7,897 | +0.37(+1.78%) |
Aug 23, 2016 | 20.90 | 20.98 | 20.69 | 20.83 | 14,953 | +0.07(+0.34%) |
Aug 22, 2016 | 20.82 | 20.86 | 20.65 | 20.76 | 25,834 | -0.25(-1.19%) |
Aug 19, 2016 | 20.83 | 21.04 | 20.73 | 21.01 | 31,223 | +0.14(+0.67%) |
Aug 18, 2016 | 20.41 | 20.96 | 20.40 | 20.87 | 10,287 | +0.45(+2.20%) |
Aug 17, 2016 | 20.50 | 20.58 | 20.28 | 20.42 | 25,309 | -0.09(-0.44%) |
Aug 16, 2016 | 20.45 | 20.72 | 20.43 | 20.51 | 31,868 | +0.01(+0.05%) |
Aug 15, 2016 | 20.16 | 20.62 | 20.16 | 20.50 | 52,864 | +0.20(+0.99%) |
Aug 12, 2016 | 20.31 | 20.37 | 20.20 | 20.30 | 9,027 | +0.04(+0.20%) |
Aug 11, 2016 | 20.36 | 20.36 | 20.21 | 20.26 | 27,614 | -0.00(-0.02%) |
Aug 10, 2016 | 20.26 | 20.28 | 20.13 | 20.27 | 21,178 | -0.07(-0.37%) |
Aug 09, 2016 | 20.26 | 20.38 | 20.10 | 20.34 | 40,966 | +0.17(+0.84%) |
Aug 08, 2016 | 20.29 | 20.30 | 20.03 | 20.17 | 70,419 | -0.24(-1.18%) |
Aug 05, 2016 | 19.75 | 20.47 | 19.75 | 20.41 | 33,581 | +0.43(+2.15%) |
Aug 04, 2016 | 19.50 | 20.08 | 19.50 | 19.98 | 19,871 | +0.37(+1.89%) |
Aug 03, 2016 | 20.02 | 20.03 | 19.55 | 19.61 | 19,103 | -0.44(-2.19%) |
Aug 02, 2016 | 20.00 | 20.27 | 20.00 | 20.05 | 23,422 | -0.05(-0.25%) |
Aug 01, 2016 | 20.25 | 20.25 | 20.02 | 20.10 | 20,160 | -0.10(-0.50%) |
Jul 29, 2016 | 20.15 | 20.28 | 20.02 | 20.20 | 3,816 | +0.17(+0.85%) |
Jul 28, 2016 | 19.93 | 20.03 | 19.67 | 20.03 | 15,181 | +0.02(+0.10%) |
Jul 27, 2016 | 19.94 | 20.08 | 19.75 | 20.01 | 10,548 | +0.24(+1.21%) |
Jul 26, 2016 | 19.67 | 19.84 | 19.58 | 19.77 | 4,084 | +0.18(+0.92%) |
Jul 25, 2016 | 19.47 | 19.60 | 19.34 | 19.59 | 7,014 | -0.02(-0.10%) |
Jul 22, 2016 | 19.63 | 19.80 | 19.54 | 19.61 | 13,454 | -0.04(-0.20%) |
Jul 21, 2016 | 20.50 | 20.50 | 19.63 | 19.65 | 22,684 | -0.75(-3.68%) |
Jul 20, 2016 | 19.67 | 20.54 | 19.48 | 20.40 | 36,074 | +0.94(+4.83%) |
Jul 19, 2016 | 19.50 | 19.79 | 19.43 | 19.46 | 12,925 | -0.21(-1.07%) |
Jul 18, 2016 | 19.31 | 19.79 | 19.31 | 19.67 | 20,214 | +0.33(+1.71%) |
Jul 15, 2016 | 19.58 | 19.58 | 19.18 | 19.34 | 10,182 | -0.20(-1.02%) |
Jul 14, 2016 | 19.37 | 19.57 | 19.20 | 19.54 | 80,626 | +0.33(+1.72%) |
Jul 13, 2016 | 19.28 | 19.32 | 19.06 | 19.21 | 7,318 | +0.05(+0.26%) |
Jul 12, 2016 | 18.85 | 19.22 | 18.85 | 19.16 | 7,386 | +0.39(+2.08%) |
Jul 11, 2016 | 18.99 | 18.99 | 18.65 | 18.77 | 3,842 | -0.10(-0.53%) |
Jul 08, 2016 | 18.95 | 18.79 | 18.72 | 18.87 | 8,527 | +0.08(+0.43%) |
Jul 07, 2016 | 18.63 | 18.86 | 18.45 | 18.79 | 8,609 | -0.01(-0.05%) |
Jul 05, 2016 | 19.22 | 19.22 | 18.75 | 18.80 | 12,535 | -0.55(-2.84%) |
Jul 01, 2016 | 19.12 | 19.35 | 19.35 | 19.35 | 5,500 | +0.26(+1.36%) |
Jun 30, 2016 | 19.20 | 19.20 | 18.94 | 19.09 | 37,354 | +0.01(+0.05%) |
Jun 29, 2016 | 19.02 | 19.14 | 18.80 | 19.08 | 13,177 | +0.40(+2.14%) |
Jun 28, 2016 | 18.90 | 18.91 | 18.41 | 18.68 | 10,037 | +0.07(+0.38%) |
Jun 27, 2016 | 18.73 | 18.78 | 18.21 | 18.61 | 54,833 | -0.37(-1.95%) |
Jun 24, 2016 | 19.44 | 19.44 | 18.96 | 18.98 | 17,163 | -1.01(-5.05%) |
Jun 23, 2016 | 19.71 | 19.99 | 19.57 | 19.99 | 62,473 | +0.38(+1.94%) |
Jun 22, 2016 | 19.90 | 20.02 | 19.57 | 19.61 | 24,858 | -0.32(-1.61%) |
Jun 21, 2016 | 19.81 | 20.30 | 19.21 | 19.93 | 20,394 | +0.19(+0.96%) |
Jun 20, 2016 | 19.76 | 20.07 | 19.74 | 19.74 | 18,243 | +0.10(+0.51%) |
Jun 17, 2016 | 19.24 | 19.75 | 19.21 | 19.64 | 18,423 | +0.25(+1.29%) |
Jun 16, 2016 | 19.51 | 19.51 | 19.07 | 19.39 | 11,737 | -0.23(-1.17%) |
Jun 15, 2016 | 19.79 | 19.79 | 19.58 | 19.62 | 7,029 | -0.14(-0.71%) |
Jun 14, 2016 | 19.86 | 19.99 | 19.63 | 19.76 | 7,967 | -0.13(-0.65%) |
Jun 13, 2016 | 19.84 | 20.03 | 19.65 | 19.89 | 18,189 | -0.02(-0.10%) |
Jun 10, 2016 | 20.31 | 20.32 | 19.84 | 19.91 | 18,747 | -0.50(-2.45%) |
Jun 09, 2016 | 20.48 | 20.62 | 20.27 | 20.41 | 10,975 | -0.14(-0.68%) |
Jun 08, 2016 | 20.91 | 20.91 | 20.48 | 20.55 | 29,114 | -0.37(-1.77%) |
Jun 07, 2016 | 20.91 | 20.94 | 20.70 | 20.92 | 21,893 | +0.12(+0.58%) |
Jun 06, 2016 | 20.89 | 21.04 | 20.74 | 20.80 | 12,530 | -0.02(-0.10%) |
Jun 03, 2016 | 20.72 | 20.90 | 20.72 | 20.82 | 12,562 | +0.09(+0.43%) |
Jun 02, 2016 | 20.83 | 20.87 | 20.71 | 20.73 | 21,044 | -0.21(-1.00%) |
Jun 01, 2016 | 20.82 | 20.95 | 20.50 | 20.94 | 81,611 | +0.00(+0.00%) |
May 31, 2016 | 21.09 | 21.09 | 20.76 | 20.94 | 26,986 | -0.03(-0.14%) |
May 27, 2016 | 20.39 | 20.97 | 20.97 | 20.97 | 34,400 | +0.72(+3.56%) |
May 26, 2016 | 20.62 | 21.00 | 20.22 | 20.25 | 30,052 | -0.37(-1.79%) |
May 25, 2016 | 20.48 | 20.67 | 20.23 | 20.62 | 30,005 | +0.37(+1.83%) |
May 24, 2016 | 19.62 | 20.35 | 19.62 | 20.25 | 19,698 | +0.90(+4.65%) |
May 23, 2016 | 19.26 | 19.37 | 19.02 | 19.35 | 34,021 | +0.17(+0.89%) |
May 20, 2016 | 18.72 | 19.25 | 18.72 | 19.18 | 9,909 | +0.54(+2.90%) |
May 19, 2016 | 18.78 | 18.78 | 18.31 | 18.64 | 18,210 | -0.26(-1.38%) |
May 18, 2016 | 19.02 | 19.15 | 18.81 | 18.90 | 19,357 | -0.18(-0.94%) |
May 17, 2016 | 19.19 | 19.19 | 18.86 | 19.08 | 20,142 | -0.12(-0.63%) |
May 16, 2016 | 18.93 | 19.40 | 18.93 | 19.20 | 7,173 | +0.41(+2.18%) |
May 13, 2016 | 19.38 | 19.38 | 18.79 | 18.79 | 12,217 | -0.63(-3.24%) |
May 12, 2016 | 19.39 | 19.60 | 19.20 | 19.42 | 8,365 | +0.07(+0.36%) |
May 11, 2016 | 18.95 | 19.45 | 18.94 | 19.35 | 19,762 | +0.20(+1.04%) |
May 10, 2016 | 18.55 | 19.22 | 18.55 | 19.15 | 21,886 | +0.59(+3.18%) |
May 09, 2016 | 18.43 | 18.68 | 18.43 | 18.56 | 32,645 | +0.09(+0.49%) |
May 06, 2016 | 18.58 | 18.62 | 18.30 | 18.47 | 12,334 | -0.11(-0.59%) |
May 05, 2016 | 18.96 | 18.96 | 18.37 | 18.58 | 41,391 | -0.35(-1.85%) |
May 04, 2016 | 18.48 | 19.00 | 18.31 | 18.93 | 21,374 | +0.39(+2.10%) |
May 03, 2016 | 18.56 | 18.57 | 18.09 | 18.54 | 18,172 | -0.07(-0.38%) |
May 02, 2016 | 18.47 | 18.68 | 18.41 | 18.61 | 5,573 | +0.18(+0.98%) |
Apr 29, 2016 | 18.64 | 18.73 | 18.41 | 18.43 | 23,592 | -0.32(-1.71%) |
Apr 28, 2016 | 18.51 | 18.91 | 18.51 | 18.75 | 93,026 | +0.12(+0.64%) |
Apr 27, 2016 | 18.96 | 18.96 | 18.53 | 18.63 | 47,523 | -0.36(-1.90%) |
Apr 26, 2016 | 19.13 | 19.34 | 18.95 | 18.99 | 27,026 | -0.12(-0.63%) |
Apr 25, 2016 | 18.76 | 19.16 | 18.58 | 19.11 | 116,190 | +0.33(+1.76%) |
Apr 22, 2016 | 18.85 | 18.95 | 18.69 | 18.78 | 19,466 | -0.09(-0.48%) |
Apr 21, 2016 | 19.65 | 19.65 | 18.83 | 18.87 | 42,386 | -0.75(-3.82%) |
Apr 20, 2016 | 19.78 | 19.78 | 19.55 | 19.62 | 47,107 | -0.09(-0.46%) |
Apr 19, 2016 | 19.89 | 20.07 | 19.71 | 19.71 | 27,754 | -0.27(-1.35%) |
Apr 18, 2016 | 19.83 | 20.19 | 19.77 | 19.98 | 47,037 | +0.00(+0.00%) |
Apr 15, 2016 | 19.40 | 19.98 | 19.39 | 19.98 | 41,887 | +0.68(+3.52%) |
Apr 14, 2016 | 19.41 | 19.42 | 19.10 | 19.30 | 36,165 | +0.05(+0.26%) |
Apr 13, 2016 | 19.68 | 19.68 | 19.19 | 19.25 | 36,543 | -0.19(-0.98%) |
Apr 12, 2016 | 19.05 | 19.46 | 19.05 | 19.44 | 25,864 | +0.46(+2.42%) |
Apr 11, 2016 | 18.84 | 19.15 | 18.72 | 18.98 | 22,848 | +0.23(+1.23%) |
Apr 08, 2016 | 18.84 | 19.01 | 18.57 | 18.75 | 23,888 | +0.01(+0.05%) |
Apr 07, 2016 | 19.09 | 19.09 | 18.64 | 18.74 | 29,627 | -0.58(-3.00%) |
Apr 06, 2016 | 19.20 | 19.58 | 19.20 | 19.32 | 45,496 | +0.08(+0.42%) |
Apr 05, 2016 | 19.26 | 19.36 | 19.06 | 19.24 | 104,154 | -0.20(-1.03%) |
Apr 04, 2016 | 19.81 | 19.81 | 19.29 | 19.44 | 35,957 | -0.32(-1.62%) |
Apr 01, 2016 | 19.40 | 19.78 | 19.23 | 19.76 | 23,492 | +0.25(+1.28%) |
Mar 31, 2016 | 19.22 | 19.54 | 19.18 | 19.51 | 84,536 | +0.29(+1.51%) |
Mar 30, 2016 | 19.28 | 19.28 | 18.96 | 19.22 | 38,094 | -0.04(-0.21%) |
Mar 29, 2016 | 18.34 | 19.26 | 18.34 | 19.26 | 17,945 | +0.87(+4.73%) |
Mar 28, 2016 | 18.19 | 18.42 | 18.19 | 18.39 | 18,880 | +0.20(+1.10%) |
Mar 24, 2016 | 17.81 | 18.19 | 18.19 | 18.19 | 13,900 | +0.11(+0.61%) |
Mar 23, 2016 | 17.87 | 18.32 | 17.73 | 18.08 | 50,628 | -0.15(-0.82%) |
Mar 22, 2016 | 18.13 | 18.31 | 18.12 | 18.23 | 20,461 | +0.09(+0.50%) |
Mar 21, 2016 | 17.93 | 18.19 | 17.67 | 18.14 | 69,380 | -0.04(-0.22%) |
Mar 18, 2016 | 18.03 | 18.45 | 17.75 | 18.18 | 83,673 | +0.19(+1.06%) |
Mar 17, 2016 | 17.47 | 18.04 | 17.47 | 17.99 | 66,254 | +0.61(+3.51%) |
Mar 16, 2016 | 16.68 | 17.41 | 16.68 | 17.38 | 16,195 | +0.63(+3.76%) |
Mar 15, 2016 | 16.90 | 16.97 | 16.70 | 16.75 | 14,976 | -0.20(-1.18%) |
Mar 14, 2016 | 16.89 | 17.22 | 16.89 | 16.95 | 27,981 | -0.21(-1.22%) |
Mar 11, 2016 | 16.78 | 17.31 | 16.77 | 17.16 | 18,806 | +0.50(+3.00%) |
Mar 10, 2016 | 16.71 | 16.78 | 16.13 | 16.66 | 44,729 | -0.07(-0.42%) |
Mar 09, 2016 | 16.76 | 16.94 | 16.68 | 16.73 | 12,666 | +0.03(+0.18%) |
Mar 08, 2016 | 16.52 | 16.92 | 16.45 | 16.70 | 79,983 | +0.02(+0.12%) |
Mar 07, 2016 | 17.08 | 17.08 | 16.54 | 16.68 | 157,089 | -0.42(-2.46%) |
Mar 04, 2016 | 17.73 | 17.76 | 16.70 | 17.10 | 76,504 | -0.72(-4.04%) |
Mar 03, 2016 | 17.01 | 17.86 | 16.71 | 17.82 | 46,491 | +0.69(+4.03%) |
Mar 02, 2016 | 17.33 | 17.33 | 16.77 | 17.13 | 61,047 | -0.20(-1.15%) |