Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.20 | 29.30 | 28.88 | 28.90 | 443,798 | -0.33(-1.11%) |
Mar 30, 2017 | 28.65 | 29.40 | 28.25 | 29.23 | 436,275 | +0.53(+1.83%) |
Mar 29, 2017 | 28.90 | 28.90 | 28.55 | 28.70 | 220,795 | -0.20(-0.69%) |
Mar 28, 2017 | 28.45 | 29.00 | 28.20 | 28.90 | 483,489 | +0.35(+1.23%) |
Mar 27, 2017 | 28.10 | 28.90 | 28.00 | 28.55 | 530,282 | -0.18(-0.61%) |
Mar 24, 2017 | 28.45 | 28.95 | 28.30 | 28.73 | 684,766 | +0.48(+1.68%) |
Mar 23, 2017 | 28.65 | 28.85 | 27.65 | 28.25 | 4,605,960 | -1.35(-4.56%) |
Mar 22, 2017 | 29.55 | 29.70 | 28.80 | 29.60 | 587,801 | -0.20(-0.67%) |
Mar 21, 2017 | 31.00 | 31.70 | 29.35 | 29.80 | 650,950 | -1.75(-5.55%) |
Mar 20, 2017 | 31.30 | 31.60 | 30.75 | 31.55 | 207,801 | +0.20(+0.64%) |
Mar 17, 2017 | 30.25 | 31.40 | 30.25 | 31.35 | 502,116 | +0.95(+3.13%) |
Mar 16, 2017 | 30.65 | 30.65 | 30.28 | 30.40 | 139,160 | -0.15(-0.49%) |
Mar 15, 2017 | 30.75 | 30.90 | 30.35 | 30.55 | 160,848 | +0.00(+0.00%) |
Mar 14, 2017 | 30.40 | 31.50 | 30.15 | 30.55 | 147,332 | +0.10(+0.33%) |
Mar 13, 2017 | 29.80 | 30.52 | 29.80 | 30.45 | 153,860 | +0.60(+2.01%) |
Mar 10, 2017 | 30.15 | 30.15 | 29.70 | 29.85 | 144,977 | -0.05(-0.17%) |
Mar 09, 2017 | 29.75 | 30.20 | 29.60 | 29.90 | 156,792 | +0.15(+0.50%) |
Mar 08, 2017 | 29.85 | 30.00 | 29.65 | 29.75 | 169,743 | -0.15(-0.50%) |
Mar 07, 2017 | 30.00 | 30.50 | 29.70 | 29.90 | 241,452 | -0.30(-0.99%) |
Mar 06, 2017 | 30.30 | 30.50 | 30.05 | 30.20 | 137,757 | -0.35(-1.15%) |
Mar 03, 2017 | 30.80 | 31.05 | 30.40 | 30.55 | 254,293 | -0.15(-0.49%) |
Mar 02, 2017 | 31.00 | 31.20 | 30.65 | 30.70 | 150,542 | -0.20(-0.65%) |
Mar 01, 2017 | 31.30 | 31.60 | 30.90 | 30.90 | 349,990 | +0.10(+0.32%) |
Feb 28, 2017 | 30.95 | 31.10 | 30.62 | 30.80 | 456,309 | -0.05(-0.16%) |
Feb 27, 2017 | 29.95 | 30.95 | 29.73 | 30.85 | 661,936 | +1.25(+4.22%) |
Feb 24, 2017 | 29.25 | 30.40 | 29.25 | 29.60 | 268,340 | +0.15(+0.51%) |
Feb 23, 2017 | 30.05 | 30.05 | 29.25 | 29.45 | 385,910 | -0.48(-1.59%) |
Feb 22, 2017 | 29.00 | 30.25 | 28.55 | 29.93 | 596,834 | +1.28(+4.45%) |
Feb 21, 2017 | 28.30 | 28.65 | 27.95 | 28.65 | 469,863 | +0.40(+1.42%) |
Feb 17, 2017 | 28.25 | 28.25 | 28.25 | 0 | -0.10(-0.35%) | |
Feb 16, 2017 | 28.15 | 28.40 | 28.00 | 28.35 | 316,800 | +0.20(+0.71%) |
Feb 15, 2017 | 27.60 | 28.25 | 27.25 | 28.15 | 184,905 | +0.40(+1.44%) |
Feb 14, 2017 | 28.10 | 28.25 | 27.65 | 27.75 | 351,317 | -0.45(-1.60%) |
Feb 13, 2017 | 27.90 | 28.40 | 27.90 | 28.20 | 511,683 | +0.50(+1.81%) |
Feb 10, 2017 | 27.60 | 28.18 | 27.25 | 27.70 | 241,404 | +0.25(+0.91%) |
Feb 09, 2017 | 27.20 | 27.65 | 27.07 | 27.45 | 210,990 | +0.35(+1.29%) |
Feb 08, 2017 | 26.65 | 27.15 | 26.50 | 27.10 | 266,062 | +0.30(+1.12%) |
Feb 07, 2017 | 26.90 | 27.10 | 26.50 | 26.80 | 343,138 | +0.00(+0.00%) |
Feb 06, 2017 | 26.65 | 26.85 | 26.05 | 26.80 | 230,037 | +0.20(+0.75%) |
Feb 03, 2017 | 26.00 | 26.60 | 25.85 | 26.60 | 226,615 | +0.75(+2.90%) |
Feb 02, 2017 | 25.75 | 26.00 | 25.55 | 25.85 | 164,060 | +0.00(+0.00%) |
Feb 01, 2017 | 25.60 | 25.95 | 25.45 | 25.85 | 267,497 | +0.45(+1.77%) |
Jan 31, 2017 | 24.60 | 25.43 | 24.23 | 25.40 | 357,090 | +0.70(+2.83%) |
Jan 30, 2017 | 25.10 | 25.20 | 24.55 | 24.70 | 322,017 | -0.55(-2.18%) |
Jan 27, 2017 | 25.35 | 25.50 | 25.15 | 25.25 | 226,148 | +0.00(+0.00%) |
Jan 26, 2017 | 25.80 | 25.95 | 25.05 | 25.25 | 170,237 | -0.55(-2.13%) |
Jan 25, 2017 | 25.00 | 25.85 | 24.80 | 25.80 | 484,433 | +0.80(+3.20%) |
Jan 24, 2017 | 25.45 | 25.75 | 24.95 | 25.00 | 369,990 | -0.40(-1.57%) |
Jan 23, 2017 | 25.60 | 25.85 | 25.27 | 25.40 | 126,299 | -0.20(-0.78%) |
Jan 20, 2017 | 25.75 | 25.75 | 25.45 | 25.60 | 160,349 | -0.10(-0.39%) |
Jan 19, 2017 | 26.35 | 26.35 | 25.65 | 25.70 | 164,042 | -0.65(-2.47%) |
Jan 18, 2017 | 26.60 | 26.60 | 25.93 | 26.35 | 166,941 | -0.05(-0.19%) |
Jan 17, 2017 | 26.65 | 26.65 | 26.10 | 26.40 | 205,030 | -0.30(-1.12%) |
Jan 13, 2017 | 26.70 | 26.70 | 26.70 | 0 | +0.60(+2.30%) | |
Jan 12, 2017 | 25.85 | 26.25 | 25.15 | 26.10 | 224,598 | +0.10(+0.38%) |
Jan 11, 2017 | 26.05 | 26.15 | 25.55 | 26.00 | 239,771 | +0.05(+0.19%) |
Jan 10, 2017 | 25.70 | 26.20 | 25.60 | 25.95 | 201,986 | +0.30(+1.17%) |
Jan 09, 2017 | 25.15 | 25.85 | 25.15 | 25.65 | 465,086 | +0.40(+1.58%) |
Jan 06, 2017 | 25.85 | 25.85 | 25.15 | 25.25 | 218,371 | -0.45(-1.75%) |
Jan 05, 2017 | 26.00 | 26.35 | 25.45 | 25.70 | 250,557 | -0.35(-1.34%) |
Jan 04, 2017 | 26.30 | 26.46 | 26.00 | 26.05 | 276,529 | -0.15(-0.57%) |
Jan 03, 2017 | 26.50 | 26.50 | 25.75 | 26.20 | 305,055 | -0.30(-1.13%) |
Dec 30, 2016 | 26.50 | 26.50 | 26.50 | 0 | +0.15(+0.57%) | |
Dec 29, 2016 | 26.40 | 26.65 | 25.93 | 26.35 | 101,852 | +0.10(+0.38%) |
Dec 28, 2016 | 26.45 | 26.60 | 25.90 | 26.25 | 107,576 | -0.10(-0.38%) |
Dec 27, 2016 | 26.40 | 26.70 | 26.25 | 26.35 | 101,624 | -0.05(-0.19%) |
Dec 23, 2016 | 26.40 | 26.40 | 26.40 | 0 | +0.15(+0.57%) | |
Dec 22, 2016 | 26.65 | 26.80 | 26.10 | 26.25 | 153,043 | -0.25(-0.94%) |
Dec 21, 2016 | 26.60 | 26.70 | 26.45 | 26.50 | 148,898 | -0.15(-0.56%) |
Dec 20, 2016 | 26.25 | 26.75 | 25.85 | 26.65 | 242,132 | +0.60(+2.30%) |
Dec 19, 2016 | 25.95 | 26.55 | 25.55 | 26.05 | 181,714 | +0.10(+0.39%) |
Dec 16, 2016 | 26.45 | 26.55 | 25.90 | 25.95 | 430,229 | -0.40(-1.52%) |
Dec 15, 2016 | 26.00 | 26.75 | 25.61 | 26.35 | 641,910 | +0.45(+1.74%) |
Dec 14, 2016 | 26.15 | 26.35 | 25.75 | 25.90 | 291,671 | -0.20(-0.77%) |
Dec 13, 2016 | 26.80 | 26.85 | 25.85 | 26.10 | 472,034 | -0.35(-1.32%) |
Dec 12, 2016 | 26.50 | 26.80 | 26.20 | 26.45 | 403,816 | -0.15(-0.56%) |
Dec 09, 2016 | 26.20 | 26.80 | 26.10 | 26.60 | 328,138 | +0.60(+2.31%) |
Dec 08, 2016 | 25.55 | 26.75 | 25.50 | 26.00 | 397,501 | +0.40(+1.56%) |
Dec 07, 2016 | 25.25 | 25.75 | 25.00 | 25.60 | 328,170 | +0.30(+1.19%) |
Dec 06, 2016 | 24.90 | 25.30 | 24.60 | 25.30 | 360,569 | +0.55(+2.22%) |
Dec 05, 2016 | 24.85 | 25.05 | 24.50 | 24.75 | 245,664 | +0.15(+0.61%) |
Dec 02, 2016 | 24.25 | 24.90 | 24.25 | 24.60 | 260,197 | +0.40(+1.65%) |
Dec 01, 2016 | 23.60 | 24.20 | 23.55 | 24.20 | 531,058 | +0.65(+2.76%) |
Nov 30, 2016 | 23.95 | 23.95 | 23.25 | 23.55 | 295,652 | -0.30(-1.26%) |
Nov 29, 2016 | 24.05 | 24.10 | 23.70 | 23.85 | 196,010 | -0.25(-1.04%) |
Nov 28, 2016 | 24.15 | 24.50 | 23.95 | 24.10 | 195,351 | -0.20(-0.82%) |
Nov 25, 2016 | 24.10 | 24.30 | 23.95 | 24.30 | 63,228 | +0.20(+0.83%) |
Nov 23, 2016 | 24.10 | 24.10 | 24.10 | 0 | +0.15(+0.63%) | |
Nov 22, 2016 | 23.95 | 23.98 | 23.35 | 23.95 | 198,659 | +0.00(+0.00%) |
Nov 21, 2016 | 23.75 | 24.00 | 23.40 | 23.95 | 210,364 | +0.20(+0.84%) |
Nov 18, 2016 | 23.10 | 23.85 | 23.00 | 23.75 | 189,873 | +0.75(+3.26%) |
Nov 17, 2016 | 22.95 | 23.45 | 22.80 | 23.00 | 274,180 | +0.10(+0.44%) |
Nov 16, 2016 | 23.10 | 23.20 | 22.55 | 22.90 | 276,049 | -0.20(-0.87%) |
Nov 15, 2016 | 22.90 | 23.20 | 22.60 | 23.10 | 247,454 | +0.10(+0.43%) |
Nov 14, 2016 | 23.60 | 23.95 | 22.88 | 23.00 | 456,082 | +0.00(+0.00%) |
Nov 11, 2016 | 22.50 | 23.20 | 22.10 | 23.00 | 315,565 | +0.60(+2.68%) |
Nov 10, 2016 | 22.40 | 22.70 | 21.80 | 22.40 | 287,491 | +0.30(+1.36%) |
Nov 09, 2016 | 21.60 | 22.15 | 21.25 | 22.10 | 309,700 | +0.45(+2.08%) |
Nov 08, 2016 | 21.15 | 22.05 | 21.05 | 21.65 | 253,204 | +0.40(+1.88%) |
Nov 07, 2016 | 21.30 | 21.50 | 20.95 | 21.25 | 299,958 | +0.50(+2.41%) |
Nov 04, 2016 | 21.15 | 21.20 | 20.70 | 20.75 | 278,816 | -0.30(-1.43%) |
Nov 03, 2016 | 21.25 | 21.40 | 21.02 | 21.05 | 247,052 | -0.10(-0.47%) |
Nov 02, 2016 | 21.10 | 21.40 | 21.05 | 21.15 | 274,649 | +0.10(+0.48%) |
Nov 01, 2016 | 21.90 | 22.05 | 20.70 | 21.05 | 418,967 | -0.90(-4.10%) |
Oct 31, 2016 | 21.95 | 22.10 | 21.60 | 21.95 | 311,647 | -0.05(-0.23%) |
Oct 28, 2016 | 21.80 | 22.40 | 21.75 | 22.00 | 383,691 | +0.05(+0.23%) |
Oct 27, 2016 | 23.55 | 23.90 | 21.85 | 21.95 | 464,026 | -0.60(-2.66%) |
Oct 26, 2016 | 23.00 | 23.00 | 22.45 | 22.55 | 252,539 | -0.55(-2.38%) |
Oct 25, 2016 | 23.50 | 23.55 | 22.95 | 23.10 | 149,410 | -0.30(-1.28%) |
Oct 24, 2016 | 22.80 | 23.70 | 22.43 | 23.40 | 334,755 | -0.25(-1.06%) |
Oct 21, 2016 | 23.90 | 23.90 | 23.45 | 23.65 | 115,184 | -0.50(-2.07%) |
Oct 20, 2016 | 24.05 | 25.10 | 23.95 | 24.15 | 113,831 | +0.05(+0.21%) |
Oct 19, 2016 | 23.85 | 24.45 | 23.70 | 24.10 | 242,968 | +0.20(+0.84%) |
Oct 18, 2016 | 23.75 | 24.00 | 23.45 | 23.90 | 209,847 | +0.30(+1.27%) |
Oct 17, 2016 | 23.85 | 23.95 | 23.45 | 23.60 | 152,252 | -0.12(-0.51%) |
Oct 14, 2016 | 24.24 | 24.24 | 23.69 | 23.72 | 113,198 | -0.35(-1.45%) |
Oct 13, 2016 | 24.19 | 24.27 | 24.00 | 24.07 | 141,778 | -0.24(-0.99%) |
Oct 12, 2016 | 24.28 | 25.09 | 24.12 | 24.31 | 137,998 | +0.09(+0.37%) |
Oct 11, 2016 | 24.86 | 24.88 | 24.00 | 24.22 | 168,049 | -0.76(-3.04%) |
Oct 10, 2016 | 24.68 | 25.10 | 24.68 | 24.98 | 144,056 | +0.43(+1.75%) |
Oct 07, 2016 | 24.51 | 24.61 | 24.37 | 24.55 | 163,532 | +0.01(+0.04%) |
Oct 06, 2016 | 24.51 | 24.59 | 24.17 | 24.54 | 286,140 | -0.07(-0.28%) |
Oct 05, 2016 | 24.53 | 24.78 | 23.87 | 24.61 | 415,277 | +0.08(+0.33%) |
Oct 04, 2016 | 24.40 | 24.81 | 24.37 | 24.53 | 280,678 | +0.17(+0.70%) |
Oct 03, 2016 | 24.14 | 24.39 | 23.84 | 24.36 | 281,091 | +0.07(+0.29%) |
Sep 30, 2016 | 23.85 | 24.44 | 23.75 | 24.29 | 234,022 | +0.53(+2.23%) |
Sep 29, 2016 | 24.10 | 24.12 | 23.69 | 23.76 | 197,588 | -0.39(-1.61%) |
Sep 28, 2016 | 23.59 | 24.17 | 23.59 | 24.15 | 200,830 | +0.53(+2.24%) |
Sep 27, 2016 | 23.48 | 23.68 | 23.38 | 23.62 | 190,062 | +0.14(+0.60%) |
Sep 26, 2016 | 23.76 | 23.77 | 23.47 | 23.48 | 222,081 | -0.48(-2.00%) |
Sep 23, 2016 | 24.29 | 24.39 | 23.94 | 23.96 | 163,810 | -0.32(-1.32%) |
Sep 22, 2016 | 24.34 | 24.50 | 24.12 | 24.28 | 388,176 | +0.08(+0.33%) |
Sep 21, 2016 | 24.27 | 24.40 | 23.86 | 24.20 | 294,506 | -0.03(-0.12%) |
Sep 20, 2016 | 24.51 | 24.58 | 24.16 | 24.23 | 265,588 | -0.18(-0.74%) |
Sep 19, 2016 | 24.25 | 24.62 | 24.25 | 24.41 | 274,364 | +0.27(+1.12%) |
Sep 16, 2016 | 24.48 | 24.62 | 24.01 | 24.14 | 323,272 | -0.29(-1.19%) |
Sep 15, 2016 | 24.03 | 24.49 | 24.02 | 24.43 | 94,819 | +0.42(+1.75%) |
Sep 14, 2016 | 24.10 | 24.29 | 23.95 | 24.01 | 80,757 | -0.08(-0.33%) |
Sep 13, 2016 | 24.37 | 24.48 | 24.02 | 24.09 | 223,677 | -0.41(-1.67%) |
Sep 12, 2016 | 24.06 | 24.50 | 23.96 | 24.50 | 210,981 | +0.29(+1.20%) |
Sep 09, 2016 | 24.70 | 24.70 | 24.06 | 24.21 | 287,996 | -0.74(-2.97%) |
Sep 08, 2016 | 24.75 | 25.08 | 24.61 | 24.95 | 342,944 | +0.20(+0.81%) |
Sep 07, 2016 | 24.41 | 24.77 | 24.36 | 24.75 | 265,339 | +0.31(+1.27%) |
Sep 06, 2016 | 24.50 | 24.50 | 24.19 | 24.44 | 161,478 | -0.05(-0.20%) |
Sep 02, 2016 | 24.44 | 24.49 | 24.49 | 24.49 | 166,100 | +0.09(+0.37%) |
Sep 01, 2016 | 24.29 | 24.42 | 23.70 | 24.40 | 247,297 | +0.16(+0.66%) |
Aug 31, 2016 | 24.35 | 24.35 | 24.01 | 24.24 | 255,419 | -0.06(-0.25%) |
Aug 30, 2016 | 24.19 | 24.43 | 23.96 | 24.30 | 282,257 | +0.04(+0.16%) |
Aug 29, 2016 | 23.41 | 24.39 | 23.31 | 24.26 | 225,459 | +0.70(+2.97%) |
Aug 26, 2016 | 23.43 | 23.64 | 23.29 | 23.56 | 120,196 | +0.12(+0.51%) |
Aug 25, 2016 | 23.31 | 23.68 | 23.23 | 23.44 | 152,273 | +0.04(+0.17%) |
Aug 24, 2016 | 23.73 | 23.96 | 23.34 | 23.40 | 231,508 | -0.36(-1.52%) |
Aug 23, 2016 | 23.94 | 24.20 | 23.74 | 23.76 | 159,758 | -0.04(-0.17%) |
Aug 22, 2016 | 23.74 | 24.02 | 23.50 | 23.80 | 192,711 | +0.06(+0.25%) |
Aug 19, 2016 | 23.75 | 23.99 | 23.62 | 23.74 | 160,514 | -0.11(-0.46%) |
Aug 18, 2016 | 23.60 | 24.00 | 23.56 | 23.85 | 177,246 | +0.18(+0.76%) |
Aug 17, 2016 | 24.33 | 24.37 | 23.58 | 23.67 | 255,329 | -0.61(-2.51%) |
Aug 16, 2016 | 23.94 | 24.37 | 23.83 | 24.28 | 511,651 | +0.05(+0.21%) |
Aug 15, 2016 | 23.44 | 24.52 | 23.44 | 24.23 | 641,419 | +0.72(+3.06%) |
Aug 12, 2016 | 23.44 | 23.53 | 23.28 | 23.51 | 184,166 | +0.11(+0.47%) |
Aug 11, 2016 | 23.40 | 23.53 | 23.29 | 23.40 | 230,549 | +0.12(+0.52%) |
Aug 10, 2016 | 23.46 | 23.46 | 23.07 | 23.28 | 137,242 | -0.08(-0.34%) |
Aug 09, 2016 | 23.18 | 23.55 | 23.06 | 23.36 | 144,562 | +0.30(+1.30%) |
Aug 08, 2016 | 23.25 | 23.33 | 23.02 | 23.06 | 158,735 | -0.18(-0.77%) |
Aug 05, 2016 | 22.99 | 23.35 | 22.87 | 23.24 | 170,982 | +0.29(+1.26%) |
Aug 04, 2016 | 23.14 | 23.24 | 22.90 | 22.95 | 117,766 | -0.14(-0.61%) |
Aug 03, 2016 | 23.36 | 23.36 | 23.07 | 23.09 | 174,333 | -0.17(-0.73%) |
Aug 02, 2016 | 23.50 | 23.69 | 23.15 | 23.26 | 173,630 | -0.34(-1.44%) |
Aug 01, 2016 | 23.29 | 23.73 | 23.25 | 23.60 | 266,628 | +0.16(+0.68%) |
Jul 29, 2016 | 23.40 | 23.75 | 23.00 | 23.44 | 359,432 | -0.03(-0.13%) |
Jul 28, 2016 | 23.63 | 23.90 | 23.00 | 23.47 | 835,281 | +0.27(+1.16%) |
Jul 27, 2016 | 22.28 | 23.23 | 22.15 | 23.20 | 651,641 | +1.08(+4.88%) |
Jul 26, 2016 | 21.64 | 22.14 | 21.37 | 22.12 | 246,578 | +0.41(+1.89%) |
Jul 25, 2016 | 21.81 | 21.86 | 21.51 | 21.71 | 697,690 | -0.18(-0.82%) |
Jul 22, 2016 | 21.65 | 21.95 | 21.45 | 21.89 | 262,875 | +0.29(+1.34%) |
Jul 21, 2016 | 21.37 | 21.69 | 21.28 | 21.60 | 312,933 | +0.13(+0.61%) |
Jul 20, 2016 | 21.37 | 21.55 | 21.19 | 21.47 | 259,121 | +0.23(+1.08%) |
Jul 19, 2016 | 20.74 | 21.85 | 20.74 | 21.24 | 535,024 | +0.73(+3.56%) |
Jul 18, 2016 | 20.53 | 20.79 | 20.41 | 20.51 | 235,612 | +0.00(+0.00%) |
Jul 15, 2016 | 20.96 | 21.08 | 20.45 | 20.51 | 285,629 | -0.30(-1.44%) |
Jul 14, 2016 | 21.08 | 21.08 | 20.68 | 20.81 | 239,114 | -0.11(-0.53%) |
Jul 13, 2016 | 21.00 | 21.07 | 20.61 | 20.92 | 246,842 | +0.05(+0.24%) |
Jul 12, 2016 | 20.77 | 21.09 | 20.56 | 20.87 | 270,713 | +0.19(+0.92%) |
Jul 11, 2016 | 20.93 | 21.27 | 20.54 | 20.68 | 367,274 | -0.21(-1.01%) |
Jul 08, 2016 | 20.51 | 20.95 | 20.32 | 20.89 | 243,105 | +0.57(+2.81%) |
Jul 07, 2016 | 20.39 | 20.53 | 20.15 | 20.32 | 487,767 | +0.38(+1.91%) |
Jul 05, 2016 | 20.03 | 20.16 | 19.87 | 19.94 | 177,633 | -0.17(-0.85%) |
Jul 01, 2016 | 19.83 | 20.11 | 20.11 | 20.11 | 270,200 | +0.28(+1.41%) |
Jun 30, 2016 | 19.43 | 19.84 | 19.19 | 19.83 | 194,882 | +0.35(+1.80%) |
Jun 29, 2016 | 18.92 | 19.50 | 18.92 | 19.48 | 217,939 | +0.74(+3.95%) |
Jun 28, 2016 | 18.61 | 18.79 | 18.54 | 18.74 | 250,611 | +0.30(+1.63%) |
Jun 27, 2016 | 18.62 | 18.89 | 18.22 | 18.44 | 211,679 | -0.30(-1.60%) |
Jun 24, 2016 | 18.75 | 19.06 | 18.68 | 18.74 | 695,089 | -0.79(-4.05%) |
Jun 23, 2016 | 19.17 | 19.57 | 18.76 | 19.53 | 113,430 | +0.55(+2.90%) |
Jun 22, 2016 | 19.19 | 19.32 | 18.92 | 18.98 | 156,442 | -0.14(-0.73%) |
Jun 21, 2016 | 19.27 | 19.27 | 19.00 | 19.12 | 102,557 | -0.12(-0.62%) |
Jun 20, 2016 | 19.07 | 19.49 | 18.99 | 19.24 | 108,052 | +0.31(+1.64%) |
Jun 17, 2016 | 19.01 | 19.03 | 18.74 | 18.93 | 261,447 | -0.10(-0.53%) |
Jun 16, 2016 | 18.81 | 19.06 | 18.59 | 19.03 | 110,101 | +0.18(+0.95%) |
Jun 15, 2016 | 18.99 | 19.11 | 18.66 | 18.85 | 139,747 | -0.07(-0.37%) |
Jun 14, 2016 | 18.96 | 19.04 | 18.73 | 18.92 | 91,930 | -0.06(-0.32%) |
Jun 13, 2016 | 19.08 | 19.25 | 18.85 | 18.98 | 197,665 | -0.14(-0.73%) |
Jun 10, 2016 | 19.44 | 19.76 | 19.09 | 19.12 | 157,354 | -0.52(-2.65%) |
Jun 09, 2016 | 19.61 | 19.70 | 19.55 | 19.64 | 215,426 | -0.01(-0.05%) |
Jun 08, 2016 | 19.76 | 19.83 | 19.61 | 19.65 | 294,582 | -0.13(-0.66%) |
Jun 07, 2016 | 19.77 | 20.00 | 19.59 | 19.78 | 234,869 | +0.00(+0.00%) |
Jun 06, 2016 | 19.37 | 19.99 | 19.30 | 19.78 | 239,126 | +0.38(+1.96%) |
Jun 03, 2016 | 19.37 | 19.44 | 19.05 | 19.40 | 171,801 | +0.04(+0.21%) |
Jun 02, 2016 | 19.20 | 19.37 | 19.11 | 19.36 | 122,476 | +0.14(+0.73%) |
Jun 01, 2016 | 18.66 | 19.30 | 18.66 | 19.22 | 269,181 | +0.45(+2.40%) |
May 31, 2016 | 19.12 | 19.12 | 18.71 | 18.77 | 270,165 | -0.32(-1.65%) |
May 27, 2016 | 18.98 | 19.09 | 19.09 | 19.09 | 174,900 | +0.29(+1.52%) |
May 26, 2016 | 19.16 | 19.16 | 18.80 | 18.80 | 111,525 | -0.35(-1.83%) |
May 25, 2016 | 19.43 | 19.49 | 19.04 | 19.15 | 203,732 | -0.26(-1.34%) |
May 24, 2016 | 19.12 | 19.46 | 19.12 | 19.41 | 335,255 | +0.44(+2.32%) |
May 23, 2016 | 19.03 | 19.18 | 18.91 | 18.97 | 235,789 | -0.03(-0.16%) |
May 20, 2016 | 18.57 | 19.04 | 18.47 | 19.00 | 245,166 | +0.55(+2.98%) |
May 19, 2016 | 18.44 | 18.73 | 18.36 | 18.45 | 129,553 | -0.14(-0.75%) |
May 18, 2016 | 18.34 | 18.74 | 18.32 | 18.59 | 129,634 | +0.10(+0.54%) |
May 17, 2016 | 19.06 | 19.22 | 18.35 | 18.49 | 247,305 | -0.56(-2.91%) |
May 16, 2016 | 18.42 | 19.16 | 18.30 | 19.05 | 239,229 | +0.57(+3.06%) |
May 13, 2016 | 18.52 | 18.66 | 18.33 | 18.48 | 242,560 | -0.05(-0.27%) |
May 12, 2016 | 19.25 | 19.25 | 18.37 | 18.53 | 267,134 | -0.71(-3.69%) |
May 11, 2016 | 19.60 | 19.60 | 19.15 | 19.24 | 155,583 | -0.35(-1.79%) |
May 10, 2016 | 19.83 | 19.93 | 19.50 | 19.59 | 144,342 | -0.22(-1.11%) |
May 09, 2016 | 19.45 | 19.93 | 19.22 | 19.81 | 198,212 | +0.30(+1.54%) |
May 06, 2016 | 19.73 | 19.85 | 19.38 | 19.51 | 291,573 | -0.36(-1.81%) |
May 05, 2016 | 19.88 | 20.03 | 19.65 | 19.87 | 293,965 | -0.01(-0.05%) |
May 04, 2016 | 19.84 | 19.97 | 19.57 | 19.88 | 318,552 | -0.08(-0.40%) |
May 03, 2016 | 19.95 | 20.12 | 19.71 | 19.96 | 343,365 | +0.24(+1.22%) |
May 02, 2016 | 20.35 | 20.56 | 19.23 | 19.72 | 490,628 | -0.53(-2.62%) |
Apr 29, 2016 | 19.67 | 20.56 | 19.67 | 20.25 | 639,289 | +0.58(+2.95%) |
Apr 28, 2016 | 19.72 | 20.00 | 19.62 | 19.67 | 315,953 | -0.09(-0.46%) |
Apr 27, 2016 | 19.98 | 20.15 | 19.70 | 19.76 | 307,089 | -0.13(-0.65%) |
Apr 26, 2016 | 19.89 | 20.21 | 19.63 | 19.89 | 557,380 | +0.13(+0.66%) |
Apr 25, 2016 | 20.51 | 20.51 | 19.71 | 19.76 | 278,281 | -0.68(-3.33%) |
Apr 22, 2016 | 20.26 | 20.59 | 20.17 | 20.44 | 167,177 | +0.14(+0.69%) |
Apr 21, 2016 | 19.99 | 20.51 | 19.77 | 20.30 | 292,468 | +0.44(+2.22%) |
Apr 20, 2016 | 20.08 | 20.35 | 19.62 | 19.86 | 172,694 | -0.26(-1.29%) |
Apr 19, 2016 | 20.41 | 20.52 | 20.00 | 20.12 | 191,845 | -0.28(-1.37%) |
Apr 18, 2016 | 19.70 | 20.47 | 19.70 | 20.40 | 288,105 | +0.70(+3.55%) |
Apr 15, 2016 | 18.91 | 19.97 | 18.65 | 19.70 | 557,173 | +0.70(+3.68%) |
Apr 14, 2016 | 19.08 | 19.20 | 18.07 | 19.00 | 128,646 | -0.13(-0.68%) |
Apr 13, 2016 | 18.49 | 19.17 | 18.49 | 19.13 | 200,591 | +0.70(+3.80%) |
Apr 12, 2016 | 18.25 | 18.67 | 18.17 | 18.43 | 160,246 | +0.23(+1.26%) |
Apr 11, 2016 | 18.52 | 18.77 | 18.17 | 18.20 | 246,431 | -0.29(-1.57%) |
Apr 08, 2016 | 18.46 | 18.66 | 18.25 | 18.49 | 107,811 | +0.18(+1.01%) |
Apr 07, 2016 | 18.22 | 18.40 | 18.09 | 18.30 | 177,478 | +0.00(+0.03%) |
Apr 06, 2016 | 18.15 | 18.36 | 17.94 | 18.30 | 123,145 | +0.18(+0.99%) |
Apr 05, 2016 | 18.50 | 18.50 | 18.02 | 18.12 | 117,042 | -0.50(-2.69%) |
Apr 04, 2016 | 18.70 | 18.94 | 18.50 | 18.62 | 198,732 | -0.02(-0.11%) |