Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.30 | 22.30 | 22.19 | 22.19 | 24,468 | -0.11(-0.47%) |
Feb 27, 2017 | 22.68 | 22.68 | 22.26 | 22.30 | 9,995 | -0.25(-1.11%) |
Feb 24, 2017 | 23.11 | 23.11 | 22.50 | 22.55 | 41,726 | -1.01(-4.30%) |
Feb 23, 2017 | 24.03 | 24.07 | 23.54 | 23.56 | 33,642 | -0.32(-1.35%) |
Feb 22, 2017 | 24.00 | 24.00 | 23.89 | 23.89 | 656 | -0.16(-0.68%) |
Feb 21, 2017 | 24.02 | 24.12 | 24.02 | 24.05 | 5,458 | -0.17(-0.69%) |
Feb 17, 2017 | 24.22 | 24.22 | 24.22 | 0 | +0.38(+1.57%) | |
Feb 16, 2017 | 23.88 | 23.88 | 23.84 | 23.84 | 6,607 | +0.00(+0.01%) |
Feb 15, 2017 | 23.02 | 23.84 | 22.98 | 23.84 | 6,381 | +1.28(+5.67%) |
Feb 14, 2017 | 22.83 | 22.83 | 22.56 | 22.56 | 3,969 | -0.54(-2.34%) |
Feb 13, 2017 | 23.00 | 23.10 | 22.84 | 23.10 | 3,279 | -0.22(-0.93%) |
Feb 10, 2017 | 23.81 | 23.81 | 23.32 | 23.32 | 5,229 | +0.39(+1.69%) |
Feb 09, 2017 | 22.93 | 23.05 | 22.93 | 22.93 | 700 | +0.36(+1.60%) |
Feb 08, 2017 | 22.00 | 22.70 | 22.00 | 22.57 | 6,202 | +0.31(+1.40%) |
Feb 07, 2017 | 22.38 | 22.39 | 22.26 | 22.26 | 2,159 | -0.49(-2.16%) |
Feb 06, 2017 | 23.07 | 23.09 | 22.52 | 22.75 | 23,451 | -0.70(-2.97%) |
Feb 03, 2017 | 23.51 | 23.51 | 23.45 | 23.45 | 607 | -0.04(-0.19%) |
Feb 02, 2017 | 23.28 | 23.50 | 23.28 | 23.49 | 2,086 | +0.10(+0.42%) |
Feb 01, 2017 | 23.39 | 23.39 | 23.39 | 23.39 | 200 | +0.21(+0.91%) |
Jan 31, 2017 | 23.19 | 23.20 | 22.95 | 23.18 | 8,034 | +0.14(+0.59%) |
Jan 30, 2017 | 22.89 | 23.04 | 22.89 | 23.04 | 23,706 | -0.71(-2.98%) |
Jan 27, 2017 | 23.71 | 23.76 | 23.64 | 23.75 | 4,082 | +0.09(+0.40%) |
Jan 26, 2017 | 23.92 | 23.93 | 23.66 | 23.66 | 2,868 | +0.04(+0.18%) |
Jan 25, 2017 | 23.67 | 23.68 | 23.57 | 23.61 | 6,663 | +0.07(+0.31%) |
Jan 24, 2017 | 23.55 | 23.60 | 23.39 | 23.54 | 8,203 | +0.49(+2.14%) |
Jan 23, 2017 | 23.44 | 23.44 | 22.62 | 23.05 | 29,083 | -0.57(-2.41%) |
Jan 20, 2017 | 23.87 | 23.94 | 23.60 | 23.62 | 2,817 | +0.05(+0.22%) |
Jan 19, 2017 | 23.58 | 23.58 | 23.56 | 23.56 | 1,229 | +0.27(+1.17%) |
Jan 18, 2017 | 23.72 | 23.72 | 23.29 | 23.29 | 3,212 | -1.07(-4.38%) |
Jan 17, 2017 | 24.26 | 24.36 | 24.26 | 24.36 | 1,254 | +0.21(+0.86%) |
Jan 13, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.54(+2.28%) | |
Jan 12, 2017 | 24.25 | 24.25 | 23.60 | 23.61 | 2,649 | -0.02(-0.09%) |
Jan 11, 2017 | 24.06 | 24.08 | 23.63 | 23.63 | 8,643 | -0.30(-1.24%) |
Jan 10, 2017 | 24.57 | 24.57 | 23.93 | 23.93 | 1,499 | -0.59(-2.42%) |
Jan 09, 2017 | 25.00 | 25.15 | 24.49 | 24.52 | 11,043 | -1.10(-4.29%) |
Jan 06, 2017 | 26.23 | 26.23 | 25.62 | 25.62 | 3,002 | -0.42(-1.61%) |
Jan 05, 2017 | 26.18 | 26.18 | 26.04 | 26.04 | 835 | -0.15(-0.58%) |
Jan 04, 2017 | 26.38 | 26.38 | 25.94 | 26.19 | 2,850 | +0.10(+0.38%) |
Jan 03, 2017 | 27.14 | 27.16 | 25.96 | 26.09 | 14,848 | -0.68(-2.54%) |
Dec 30, 2016 | 26.77 | 26.77 | 26.77 | 0 | +0.04(+0.14%) | |
Dec 29, 2016 | 26.65 | 26.74 | 26.65 | 26.74 | 1,269 | +0.08(+0.32%) |
Dec 28, 2016 | 26.81 | 26.81 | 26.63 | 26.65 | 29,865 | +0.60(+2.31%) |
Dec 27, 2016 | 26.05 | 26.35 | 26.05 | 26.05 | 4,369 | -0.34(-1.29%) |
Dec 23, 2016 | 26.39 | 26.39 | 26.39 | 0 | -0.43(-1.59%) | |
Dec 22, 2016 | 26.82 | 26.82 | 26.82 | 26.82 | 5,688 | +0.14(+0.51%) |
Dec 21, 2016 | 26.82 | 26.82 | 26.68 | 26.68 | 2,805 | +0.05(+0.18%) |
Dec 20, 2016 | 26.63 | 26.63 | 26.63 | 26.63 | 1,995 | +0.13(+0.48%) |
Dec 19, 2016 | 26.69 | 26.69 | 26.43 | 26.51 | 6,777 | -0.53(-1.97%) |
Dec 16, 2016 | 27.02 | 27.16 | 27.01 | 27.04 | 1,819 | +0.23(+0.86%) |
Dec 15, 2016 | 26.75 | 26.82 | 26.59 | 26.81 | 6,172 | -1.13(-4.04%) |
Dec 14, 2016 | 28.05 | 28.14 | 27.94 | 27.94 | 1,512 | -0.36(-1.26%) |
Dec 13, 2016 | 28.09 | 28.50 | 28.09 | 28.29 | 5,263 | +0.16(+0.58%) |
Dec 12, 2016 | 28.91 | 28.91 | 28.13 | 28.13 | 4,404 | +0.20(+0.72%) |
Dec 09, 2016 | 27.93 | 27.93 | 27.93 | 27.93 | 254 | +0.04(+0.16%) |
Dec 08, 2016 | 27.62 | 27.89 | 27.61 | 27.89 | 1,211 | -0.13(-0.48%) |
Dec 07, 2016 | 28.42 | 28.47 | 28.02 | 28.02 | 7,601 | +0.23(+0.84%) |
Dec 06, 2016 | 27.79 | 27.79 | 27.79 | 27.79 | 413 | -0.33(-1.18%) |
Dec 05, 2016 | 28.21 | 28.35 | 28.11 | 28.12 | 1,897 | +0.54(+1.96%) |
Dec 02, 2016 | 27.63 | 27.68 | 27.58 | 27.58 | 516 | -1.00(-3.51%) |
Dec 01, 2016 | 28.58 | 28.58 | 28.58 | 28.58 | 241 | +1.58(+5.87%) |
Nov 30, 2016 | 27.13 | 27.55 | 27.00 | 27.00 | 17,140 | +0.85(+3.25%) |
Nov 29, 2016 | 26.00 | 26.15 | 25.98 | 26.15 | 810 | -0.47(-1.75%) |
Nov 28, 2016 | 26.76 | 26.89 | 26.62 | 26.62 | 10,441 | -0.44(-1.62%) |
Nov 25, 2016 | 26.99 | 27.05 | 26.99 | 27.05 | 21,634 | -0.41(-1.50%) |
Nov 22, 2016 | 27.46 | 27.46 | 27.46 | 0 | -0.02(-0.07%) | |
Nov 21, 2016 | 27.49 | 27.49 | 27.49 | 27.49 | 13,026 | +1.35(+5.16%) |
Nov 18, 2016 | 26.14 | 26.14 | 26.14 | 26.14 | 543 | +0.07(+0.26%) |
Nov 17, 2016 | 26.49 | 26.49 | 26.07 | 26.07 | 492 | -0.18(-0.68%) |
Nov 16, 2016 | 26.25 | 26.25 | 26.25 | 26.25 | 237 | -0.45(-1.70%) |
Nov 15, 2016 | 26.51 | 26.97 | 26.49 | 26.70 | 4,747 | +1.25(+4.92%) |
Nov 14, 2016 | 24.99 | 25.61 | 24.99 | 25.45 | 1,090 | +0.42(+1.68%) |
Nov 11, 2016 | 25.08 | 25.38 | 25.03 | 25.03 | 2,096 | -0.63(-2.47%) |
Nov 10, 2016 | 25.66 | 25.66 | 25.66 | 25.66 | 1,220 | -0.01(-0.02%) |
Nov 09, 2016 | 25.26 | 25.67 | 25.26 | 25.67 | 599 | +0.17(+0.66%) |
Nov 08, 2016 | 25.50 | 25.50 | 25.50 | 25.50 | 316 | -0.07(-0.28%) |
Nov 07, 2016 | 25.57 | 25.57 | 25.57 | 25.57 | 313 | +0.25(+0.99%) |
Nov 04, 2016 | 25.06 | 25.32 | 24.93 | 25.32 | 7,706 | -0.04(-0.17%) |
Nov 03, 2016 | 25.91 | 25.91 | 25.36 | 25.36 | 1,373 | -0.48(-1.86%) |
Nov 02, 2016 | 26.34 | 26.34 | 25.81 | 25.85 | 3,482 | -0.40(-1.51%) |
Nov 01, 2016 | 26.24 | 26.24 | 26.24 | 26.24 | 4,881 | +0.09(+0.34%) |
Oct 31, 2016 | 26.19 | 26.30 | 26.14 | 26.15 | 7,430 | -0.09(-0.34%) |
Oct 28, 2016 | 26.63 | 26.63 | 26.11 | 26.24 | 1,834 | -0.77(-2.84%) |
Oct 27, 2016 | 27.01 | 27.01 | 27.01 | 27.01 | 231 | +0.29(+1.08%) |
Oct 26, 2016 | 27.24 | 27.24 | 26.70 | 26.72 | 3,809 | -0.75(-2.73%) |
Oct 25, 2016 | 27.93 | 27.93 | 27.47 | 27.47 | 2,732 | -0.66(-2.35%) |
Oct 24, 2016 | 28.30 | 28.30 | 28.10 | 28.13 | 2,730 | -0.87(-3.00%) |
Oct 21, 2016 | 29.54 | 29.54 | 28.89 | 29.00 | 2,737 | +1.46(+5.31%) |
Oct 20, 2016 | 28.02 | 28.02 | 27.54 | 27.54 | 462 | -0.80(-2.83%) |
Oct 19, 2016 | 28.50 | 28.50 | 28.26 | 28.34 | 1,456 | +0.43(+1.55%) |
Oct 17, 2016 | 27.91 | 27.91 | 27.91 | 500 | +0.23(+0.82%) | |
Oct 14, 2016 | 27.67 | 27.68 | 27.67 | 27.68 | 426 | +0.13(+0.48%) |
Oct 13, 2016 | 26.84 | 27.55 | 26.84 | 27.55 | 5,968 | +0.52(+1.91%) |
Oct 12, 2016 | 26.97 | 27.03 | 26.97 | 27.03 | 2,228 | -0.61(-2.19%) |
Oct 11, 2016 | 28.15 | 28.15 | 27.49 | 27.64 | 1,599 | +0.04(+0.14%) |
Oct 10, 2016 | 27.64 | 27.64 | 27.60 | 27.60 | 6,816 | -0.17(-0.63%) |
Oct 07, 2016 | 27.68 | 27.77 | 27.68 | 27.77 | 377 | -0.49(-1.72%) |
Oct 05, 2016 | 28.26 | 28.26 | 28.26 | 19 | +0.66(+2.37%) | |
Oct 04, 2016 | 27.61 | 27.61 | 27.61 | 27.61 | 200 | -0.13(-0.46%) |
Oct 03, 2016 | 27.44 | 27.73 | 27.44 | 27.73 | 493 | +0.57(+2.12%) |
Sep 30, 2016 | 27.20 | 27.20 | 27.16 | 27.16 | 469 | -0.04(-0.15%) |
Sep 29, 2016 | 27.68 | 27.85 | 27.17 | 27.20 | 1,870 | -0.04(-0.16%) |
Sep 28, 2016 | 25.87 | 27.24 | 25.45 | 27.24 | 2,797 | +1.52(+5.93%) |
Sep 27, 2016 | 25.99 | 25.99 | 25.72 | 25.72 | 345 | -0.81(-3.04%) |
Sep 26, 2016 | 26.81 | 26.81 | 26.53 | 26.53 | 440 | -0.22(-0.83%) |
Sep 23, 2016 | 27.18 | 27.18 | 26.75 | 26.75 | 300 | -0.74(-2.69%) |
Sep 22, 2016 | 27.92 | 28.14 | 27.49 | 27.49 | 1,029 | +0.68(+2.53%) |
Sep 21, 2016 | 26.81 | 26.81 | 26.81 | 26.81 | 242 | +0.46(+1.76%) |
Sep 20, 2016 | 26.35 | 26.43 | 26.35 | 26.35 | 2,200 | -0.07(-0.27%) |
Sep 19, 2016 | 26.40 | 26.70 | 26.40 | 26.42 | 2,831 | -0.10(-0.37%) |
Sep 16, 2016 | 25.93 | 26.52 | 25.93 | 26.52 | 2,171 | -0.70(-2.57%) |
Sep 15, 2016 | 26.90 | 27.22 | 26.90 | 27.22 | 1,346 | +0.38(+1.43%) |
Sep 14, 2016 | 26.84 | 26.84 | 26.84 | 26.84 | 200 | -0.18(-0.68%) |
Sep 13, 2016 | 28.00 | 28.00 | 27.02 | 27.02 | 1,250 | -1.06(-3.79%) |
Sep 12, 2016 | 28.24 | 28.24 | 28.08 | 28.08 | 1,076 | -0.26(-0.90%) |
Sep 09, 2016 | 28.34 | 28.34 | 28.34 | 28.34 | 1,500 | -0.80(-2.75%) |
Sep 08, 2016 | 29.14 | 29.14 | 29.14 | 29.14 | 744 | +0.45(+1.56%) |
Sep 07, 2016 | 28.85 | 28.85 | 28.69 | 28.69 | 6,950 | -0.22(-0.77%) |
Sep 06, 2016 | 28.90 | 29.00 | 28.90 | 28.91 | 2,037 | +0.58(+2.05%) |
Sep 02, 2016 | 28.33 | 28.33 | 28.33 | 0 | +0.31(+1.12%) | |
Sep 01, 2016 | 28.08 | 28.13 | 27.91 | 28.02 | 1,392 | +0.19(+0.68%) |
Aug 31, 2016 | 28.28 | 28.28 | 27.83 | 27.83 | 40,196 | -0.30(-1.06%) |
Aug 30, 2016 | 27.58 | 28.13 | 27.58 | 28.13 | 6,061 | +0.36(+1.29%) |
Aug 29, 2016 | 27.31 | 27.77 | 27.31 | 27.77 | 1,220 | +0.69(+2.56%) |
Aug 26, 2016 | 27.08 | 27.08 | 27.08 | 27.08 | 315 | -0.29(-1.06%) |
Aug 25, 2016 | 27.16 | 27.37 | 27.16 | 27.37 | 4,257 | +0.24(+0.88%) |
Aug 24, 2016 | 27.35 | 27.35 | 27.13 | 27.13 | 675 | -0.18(-0.66%) |
Aug 23, 2016 | 26.92 | 27.48 | 26.92 | 27.31 | 7,366 | +0.40(+1.50%) |
Aug 22, 2016 | 26.91 | 26.91 | 26.91 | 26.91 | 500 | -0.22(-0.82%) |
Aug 19, 2016 | 27.32 | 27.32 | 27.13 | 27.13 | 2,440 | -0.19(-0.69%) |
Aug 18, 2016 | 27.50 | 27.61 | 27.32 | 27.32 | 700 | -0.01(-0.02%) |
Aug 17, 2016 | 27.00 | 27.32 | 26.99 | 27.32 | 1,031 | +0.32(+1.20%) |
Aug 16, 2016 | 27.00 | 27.00 | 27.00 | 27.00 | 250 | -0.21(-0.77%) |
Aug 15, 2016 | 27.09 | 27.21 | 27.09 | 27.21 | 834 | +0.60(+2.25%) |
Aug 12, 2016 | 26.61 | 26.61 | 26.61 | 26.61 | 200 | -0.07(-0.25%) |
Aug 11, 2016 | 26.48 | 26.68 | 26.48 | 26.68 | 700 | +0.59(+2.26%) |
Aug 10, 2016 | 26.40 | 26.40 | 26.09 | 26.09 | 1,556 | -0.08(-0.29%) |
Aug 09, 2016 | 26.43 | 26.43 | 26.17 | 26.17 | 1,004 | -0.48(-1.81%) |
Aug 08, 2016 | 26.44 | 26.81 | 26.44 | 26.65 | 2,076 | +0.52(+2.00%) |
Aug 05, 2016 | 26.15 | 26.15 | 26.13 | 26.13 | 381 | -0.42(-1.57%) |
Aug 04, 2016 | 25.92 | 26.54 | 25.92 | 26.54 | 2,305 | +1.60(+6.43%) |
Aug 03, 2016 | 24.76 | 24.94 | 24.76 | 24.94 | 584 | +0.18(+0.72%) |
Aug 02, 2016 | 24.75 | 24.76 | 24.57 | 24.76 | 1,568 | -0.68(-2.66%) |
Jul 29, 2016 | 25.44 | 25.44 | 25.44 | 19 | +0.69(+2.79%) | |
Jul 28, 2016 | 24.74 | 24.74 | 24.74 | 24.74 | 600 | -0.05(-0.19%) |
Jul 27, 2016 | 24.73 | 24.79 | 24.67 | 24.79 | 1,134 | +0.03(+0.13%) |
Jul 26, 2016 | 24.79 | 24.80 | 24.75 | 24.76 | 3,097 | -0.14(-0.58%) |
Jul 25, 2016 | 25.40 | 25.40 | 24.90 | 24.90 | 540 | -0.73(-2.84%) |
Jul 22, 2016 | 25.83 | 25.83 | 25.63 | 25.63 | 2,124 | -0.19(-0.72%) |
Jul 21, 2016 | 26.25 | 26.25 | 25.82 | 25.82 | 2,215 | -0.20(-0.77%) |
Jul 20, 2016 | 25.84 | 26.10 | 25.80 | 26.02 | 6,476 | -0.14(-0.54%) |
Jul 19, 2016 | 26.16 | 26.17 | 25.93 | 26.16 | 6,429 | -0.34(-1.28%) |
Jul 18, 2016 | 26.17 | 26.50 | 26.17 | 26.50 | 1,101 | +0.09(+0.34%) |
Jul 15, 2016 | 26.59 | 26.59 | 26.41 | 26.41 | 5,456 | -0.06(-0.22%) |
Jul 14, 2016 | 26.52 | 26.67 | 26.47 | 26.47 | 2,279 | +0.77(+2.99%) |
Jul 13, 2016 | 25.63 | 25.72 | 25.63 | 25.70 | 1,570 | -0.40(-1.52%) |
Jul 12, 2016 | 25.80 | 26.10 | 25.80 | 26.10 | 426 | +0.56(+2.18%) |
Jul 11, 2016 | 25.55 | 25.55 | 25.47 | 25.54 | 2,049 | -0.39(-1.49%) |
Jul 08, 2016 | 25.78 | 25.75 | 25.93 | 1,060 | +0.15(+0.58%) | |
Jul 07, 2016 | 26.22 | 26.25 | 25.72 | 25.78 | 3,459 | -0.65(-2.46%) |
Jul 05, 2016 | 26.26 | 26.43 | 26.26 | 26.43 | 2,180 | +1.26(+5.01%) |
Jul 01, 2016 | 25.17 | 25.17 | 25.17 | 0 | +0.14(+0.55%) | |
Jun 29, 2016 | 25.03 | 25.03 | 25.03 | 71 | +0.75(+3.10%) | |
Jun 28, 2016 | 24.23 | 24.38 | 24.01 | 24.28 | 1,815 | +0.62(+2.62%) |
Jun 27, 2016 | 23.54 | 23.66 | 23.50 | 23.66 | 7,031 | -1.09(-4.42%) |
Jun 24, 2016 | 24.69 | 24.75 | 24.69 | 24.75 | 1,459 | -0.90(-3.49%) |
Jun 23, 2016 | 24.79 | 25.65 | 24.79 | 25.65 | 7,187 | +1.04(+4.24%) |
Jun 22, 2016 | 24.43 | 24.61 | 24.32 | 24.61 | 4,214 | -0.10(-0.42%) |
Jun 21, 2016 | 24.70 | 24.71 | 24.70 | 24.71 | 1,404 | +0.23(+0.94%) |
Jun 20, 2016 | 24.60 | 24.66 | 24.48 | 24.48 | 1,453 | +0.46(+1.92%) |
Jun 17, 2016 | 24.15 | 24.34 | 24.02 | 24.02 | 3,177 | +0.59(+2.50%) |
Jun 16, 2016 | 23.27 | 23.43 | 23.27 | 23.43 | 1,072 | -0.76(-3.12%) |
Jun 15, 2016 | 23.97 | 24.19 | 23.88 | 24.19 | 2,708 | -0.07(-0.28%) |
Jun 14, 2016 | 24.13 | 24.30 | 24.13 | 24.26 | 3,768 | -0.16(-0.65%) |
Jun 13, 2016 | 24.54 | 24.54 | 24.42 | 24.42 | 3,700 | -1.54(-5.92%) |
Jun 09, 2016 | 25.95 | 25.95 | 25.95 | 91 | -0.34(-1.31%) | |
Jun 08, 2016 | 26.68 | 26.68 | 26.29 | 26.29 | 6,687 | +0.02(+0.06%) |
Jun 07, 2016 | 26.29 | 26.29 | 26.28 | 26.28 | 4,115 | +0.66(+2.57%) |
Jun 06, 2016 | 25.44 | 25.62 | 25.40 | 25.62 | 7,781 | +0.71(+2.84%) |
Jun 03, 2016 | 24.59 | 24.91 | 24.59 | 24.91 | 1,398 | +0.67(+2.75%) |
Jun 02, 2016 | 24.05 | 24.25 | 24.05 | 24.25 | 641 | +0.43(+1.79%) |
Jun 01, 2016 | 23.67 | 23.82 | 23.67 | 23.82 | 331 | +0.01(+0.04%) |
May 31, 2016 | 23.84 | 23.85 | 23.81 | 23.81 | 12,243 | +0.08(+0.33%) |
May 27, 2016 | 23.73 | 23.73 | 23.73 | 0 | -0.09(-0.37%) | |
May 26, 2016 | 23.67 | 23.97 | 23.67 | 23.82 | 1,580 | +0.10(+0.42%) |
May 25, 2016 | 23.82 | 23.82 | 23.72 | 23.72 | 8,277 | +0.69(+2.98%) |
May 24, 2016 | 23.12 | 23.45 | 23.03 | 23.03 | 19,677 | +0.70(+3.15%) |
May 23, 2016 | 22.33 | 22.33 | 22.33 | 22.33 | 435 | -0.95(-4.08%) |
May 20, 2016 | 23.59 | 23.59 | 23.28 | 23.28 | 3,179 | -0.09(-0.37%) |
May 19, 2016 | 23.37 | 23.37 | 23.37 | 23.37 | 122 | +0.04(+0.16%) |
May 18, 2016 | 24.10 | 24.10 | 23.33 | 23.33 | 1,840 | -1.27(-5.16%) |
May 17, 2016 | 24.60 | 24.60 | 24.60 | 24.60 | 4,200 | +0.31(+1.28%) |
May 16, 2016 | 24.16 | 24.29 | 24.16 | 24.29 | 19,453 | +0.33(+1.37%) |
May 13, 2016 | 23.98 | 23.98 | 23.96 | 23.96 | 388 | -0.17(-0.69%) |
May 12, 2016 | 23.72 | 24.13 | 23.72 | 24.13 | 442 | +0.42(+1.79%) |
May 11, 2016 | 23.70 | 23.70 | 23.70 | 23.70 | 405 | +1.02(+4.52%) |
May 10, 2016 | 22.72 | 23.01 | 22.68 | 22.68 | 1,805 | -0.22(-0.98%) |
May 09, 2016 | 23.12 | 23.12 | 22.90 | 22.90 | 1,971 | -0.39(-1.69%) |
May 06, 2016 | 23.16 | 23.30 | 23.16 | 23.30 | 450 | +0.21(+0.91%) |
May 05, 2016 | 22.21 | 23.18 | 22.21 | 23.09 | 3,578 | +1.91(+9.00%) |
May 04, 2016 | 21.41 | 21.41 | 20.90 | 21.18 | 4,346 | -0.38(-1.78%) |
May 03, 2016 | 21.84 | 21.84 | 21.56 | 21.56 | 1,762 | -1.15(-5.06%) |
May 02, 2016 | 23.00 | 23.00 | 22.71 | 22.71 | 48,105 | +0.01(+0.04%) |
Apr 29, 2016 | 23.01 | 23.01 | 22.63 | 22.70 | 3,668 | +0.00(+0.01%) |
Apr 28, 2016 | 22.80 | 23.16 | 22.70 | 22.70 | 668 | -0.19(-0.83%) |
Apr 27, 2016 | 23.03 | 23.05 | 22.75 | 22.89 | 1,185 | +0.25(+1.10%) |
Apr 26, 2016 | 22.39 | 22.75 | 22.39 | 22.64 | 4,869 | -0.03(-0.12%) |
Apr 25, 2016 | 22.56 | 22.76 | 22.54 | 22.67 | 1,354 | -0.62(-2.66%) |
Apr 22, 2016 | 23.00 | 23.37 | 23.00 | 23.29 | 7,058 | +0.92(+4.11%) |
Apr 21, 2016 | 22.57 | 22.57 | 22.37 | 22.37 | 3,750 | +0.25(+1.14%) |
Apr 20, 2016 | 22.48 | 22.59 | 22.12 | 22.12 | 6,307 | -0.08(-0.36%) |
Apr 19, 2016 | 21.87 | 22.20 | 21.87 | 22.20 | 4,669 | +1.15(+5.46%) |
Apr 18, 2016 | 21.11 | 21.41 | 21.05 | 21.05 | 1,270 | +0.51(+2.48%) |
Apr 15, 2016 | 20.11 | 20.54 | 20.11 | 20.54 | 2,566 | -0.39(-1.87%) |
Apr 14, 2016 | 20.85 | 20.93 | 20.85 | 20.93 | 16,664 | -0.97(-4.43%) |
Apr 13, 2016 | 21.94 | 21.97 | 21.87 | 21.90 | 1,290 | +0.40(+1.87%) |
Apr 12, 2016 | 20.99 | 21.76 | 20.99 | 21.50 | 3,282 | +1.40(+6.96%) |
Apr 11, 2016 | 20.25 | 20.25 | 20.10 | 20.10 | 1,315 | +1.00(+5.24%) |
Apr 07, 2016 | 19.10 | 19.10 | 19.10 | 91 | -0.79(-3.97%) | |
Apr 06, 2016 | 19.40 | 19.90 | 19.40 | 19.89 | 2,231 | +1.02(+5.41%) |
Apr 05, 2016 | 18.90 | 19.13 | 18.84 | 18.87 | 1,199 | -0.08(-0.42%) |
Apr 04, 2016 | 19.95 | 19.95 | 18.95 | 18.95 | 2,095 | -1.27(-6.29%) |
Apr 01, 2016 | 20.44 | 20.44 | 20.12 | 20.22 | 1,413 | -0.84(-3.98%) |
Mar 31, 2016 | 21.26 | 21.26 | 21.04 | 21.06 | 7,857 | -0.06(-0.30%) |
Mar 30, 2016 | 21.42 | 21.52 | 20.99 | 21.12 | 20,406 | +0.07(+0.32%) |
Mar 29, 2016 | 20.92 | 21.22 | 20.88 | 21.06 | 1,907 | +0.23(+1.11%) |
Mar 28, 2016 | 20.53 | 20.83 | 20.49 | 20.83 | 2,082 | +0.15(+0.70%) |
Mar 24, 2016 | 20.68 | 20.68 | 20.68 | 0 | +0.13(+0.63%) | |
Mar 23, 2016 | 21.63 | 21.63 | 20.55 | 20.55 | 1,806 | -1.28(-5.88%) |
Mar 22, 2016 | 22.02 | 22.07 | 21.83 | 21.83 | 39,257 | -0.23(-1.02%) |
Mar 21, 2016 | 21.78 | 22.06 | 21.78 | 22.06 | 2,092 | +0.28(+1.28%) |
Mar 18, 2016 | 21.81 | 21.81 | 21.67 | 21.78 | 1,803 | +0.04(+0.17%) |
Mar 17, 2016 | 21.66 | 21.93 | 21.66 | 21.74 | 3,350 | +0.50(+2.37%) |
Mar 16, 2016 | 20.79 | 21.24 | 20.79 | 21.24 | 1,205 | +0.62(+3.00%) |
Mar 15, 2016 | 20.39 | 20.62 | 20.35 | 20.62 | 5,765 | -0.64(-3.03%) |
Mar 14, 2016 | 21.20 | 21.27 | 21.20 | 21.27 | 465 | -0.64(-2.90%) |
Mar 11, 2016 | 22.44 | 22.56 | 21.90 | 21.90 | 80,516 | -0.02(-0.09%) |
Mar 10, 2016 | 21.48 | 21.92 | 21.48 | 21.92 | 3,270 | +0.02(+0.11%) |
Mar 09, 2016 | 21.80 | 22.19 | 21.55 | 21.90 | 3,476 | -0.13(-0.60%) |
Mar 08, 2016 | 22.09 | 22.09 | 21.99 | 22.03 | 568 | +0.22(+1.00%) |
Mar 07, 2016 | 21.16 | 22.01 | 21.16 | 21.81 | 2,187 | +1.70(+8.45%) |
Mar 04, 2016 | 20.25 | 20.11 | 20.11 | 4,407 | +0.42(+2.14%) | |
Mar 03, 2016 | 19.95 | 19.95 | 19.69 | 19.69 | 912 | +0.22(+1.13%) |