Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.25 | 27.45 | 27.12 | 27.35 | 322,552 | +0.10(+0.37%) |
Mar 30, 2017 | 27.10 | 27.35 | 27.05 | 27.25 | 215,999 | +0.15(+0.55%) |
Mar 29, 2017 | 26.80 | 27.20 | 26.70 | 27.10 | 194,135 | +0.20(+0.74%) |
Mar 28, 2017 | 26.70 | 27.05 | 26.55 | 26.90 | 259,091 | +0.10(+0.37%) |
Mar 27, 2017 | 26.30 | 26.90 | 26.10 | 26.80 | 245,799 | -0.05(-0.19%) |
Mar 24, 2017 | 27.15 | 27.25 | 26.65 | 26.85 | 236,304 | -0.20(-0.74%) |
Mar 23, 2017 | 26.90 | 27.23 | 26.75 | 27.05 | 251,843 | +0.10(+0.37%) |
Mar 22, 2017 | 27.10 | 27.30 | 26.85 | 26.95 | 462,820 | -0.30(-1.10%) |
Mar 21, 2017 | 27.30 | 27.50 | 27.00 | 27.25 | 496,807 | -0.05(-0.18%) |
Mar 20, 2017 | 27.70 | 27.70 | 27.00 | 27.30 | 285,003 | -0.35(-1.27%) |
Mar 17, 2017 | 27.60 | 27.85 | 27.20 | 27.65 | 631,627 | +0.00(+0.00%) |
Mar 16, 2017 | 26.85 | 27.65 | 26.85 | 27.65 | 374,565 | +0.85(+3.17%) |
Mar 15, 2017 | 26.60 | 26.90 | 26.52 | 26.80 | 316,695 | +0.30(+1.13%) |
Mar 14, 2017 | 26.30 | 26.60 | 26.10 | 26.50 | 265,426 | +0.05(+0.19%) |
Mar 13, 2017 | 26.50 | 26.80 | 26.35 | 26.45 | 232,496 | -0.10(-0.38%) |
Mar 10, 2017 | 26.50 | 26.70 | 26.20 | 26.55 | 294,833 | +0.20(+0.76%) |
Mar 09, 2017 | 26.40 | 26.55 | 26.02 | 26.35 | 209,563 | -0.10(-0.38%) |
Mar 08, 2017 | 26.35 | 26.68 | 26.05 | 26.45 | 246,075 | +0.15(+0.57%) |
Mar 07, 2017 | 25.75 | 26.45 | 25.55 | 26.30 | 208,114 | +0.60(+2.33%) |
Mar 06, 2017 | 25.05 | 25.85 | 25.05 | 25.70 | 258,153 | +0.10(+0.39%) |
Mar 03, 2017 | 26.00 | 26.15 | 25.25 | 25.60 | 262,615 | -0.30(-1.16%) |
Mar 02, 2017 | 26.45 | 26.50 | 25.75 | 25.90 | 195,244 | -0.70(-2.63%) |
Mar 01, 2017 | 26.60 | 26.75 | 26.20 | 26.60 | 249,529 | +0.65(+2.50%) |
Feb 28, 2017 | 25.60 | 26.05 | 25.43 | 25.95 | 433,347 | +0.25(+0.97%) |
Feb 27, 2017 | 25.25 | 25.75 | 25.15 | 25.70 | 398,337 | +0.45(+1.78%) |
Feb 24, 2017 | 25.40 | 25.50 | 25.15 | 25.25 | 175,654 | -0.50(-1.94%) |
Feb 23, 2017 | 26.15 | 26.15 | 25.60 | 25.75 | 313,221 | -0.25(-0.96%) |
Feb 22, 2017 | 25.95 | 26.15 | 25.95 | 26.00 | 227,829 | +0.00(+0.00%) |
Feb 21, 2017 | 25.80 | 26.05 | 25.77 | 26.00 | 277,290 | +0.10(+0.39%) |
Feb 17, 2017 | 25.90 | 25.90 | 25.90 | 0 | +0.25(+0.97%) | |
Feb 16, 2017 | 25.45 | 25.70 | 25.40 | 25.65 | 176,671 | +0.05(+0.20%) |
Feb 15, 2017 | 24.75 | 25.75 | 24.75 | 25.60 | 284,683 | +0.60(+2.40%) |
Feb 14, 2017 | 24.80 | 25.10 | 24.80 | 25.00 | 267,603 | -0.05(-0.20%) |
Feb 13, 2017 | 25.20 | 25.30 | 24.90 | 25.05 | 358,079 | -0.15(-0.60%) |
Feb 10, 2017 | 24.60 | 25.35 | 24.15 | 25.20 | 394,036 | +0.75(+3.07%) |
Feb 09, 2017 | 23.60 | 24.68 | 23.45 | 24.45 | 748,478 | +0.60(+2.52%) |
Feb 08, 2017 | 23.85 | 24.15 | 23.65 | 23.85 | 467,410 | -0.15(-0.62%) |
Feb 07, 2017 | 24.20 | 24.45 | 23.70 | 24.00 | 440,266 | -0.25(-1.03%) |
Feb 06, 2017 | 24.85 | 24.95 | 24.10 | 24.25 | 221,806 | -0.75(-3.00%) |
Feb 03, 2017 | 24.95 | 25.12 | 24.70 | 25.00 | 184,573 | +0.40(+1.63%) |
Feb 02, 2017 | 24.90 | 24.95 | 24.40 | 24.60 | 196,985 | -0.20(-0.81%) |
Feb 01, 2017 | 25.00 | 25.30 | 24.65 | 24.80 | 244,486 | +0.05(+0.20%) |
Jan 31, 2017 | 24.10 | 24.80 | 24.10 | 24.75 | 641,770 | +0.55(+2.27%) |
Jan 30, 2017 | 24.40 | 24.40 | 23.85 | 24.20 | 292,942 | -0.40(-1.63%) |
Jan 27, 2017 | 25.00 | 25.10 | 24.30 | 24.60 | 360,195 | -0.60(-2.38%) |
Jan 26, 2017 | 25.25 | 25.55 | 24.80 | 25.20 | 251,995 | -0.20(-0.79%) |
Jan 25, 2017 | 25.10 | 25.55 | 25.05 | 25.40 | 319,628 | +0.50(+2.01%) |
Jan 24, 2017 | 24.55 | 25.00 | 24.45 | 24.90 | 180,076 | +0.25(+1.01%) |
Jan 23, 2017 | 24.30 | 24.65 | 24.15 | 24.65 | 231,604 | +0.25(+1.02%) |
Jan 20, 2017 | 24.25 | 24.65 | 24.23 | 24.40 | 264,053 | +0.15(+0.62%) |
Jan 19, 2017 | 24.35 | 24.40 | 23.80 | 24.25 | 184,040 | +0.00(+0.00%) |
Jan 18, 2017 | 24.05 | 24.35 | 23.95 | 24.25 | 348,802 | +0.20(+0.83%) |
Jan 17, 2017 | 23.90 | 24.30 | 23.75 | 24.05 | 258,625 | -0.10(-0.41%) |
Jan 13, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.25(+1.05%) | |
Jan 12, 2017 | 24.20 | 24.20 | 23.60 | 23.90 | 257,016 | -0.40(-1.65%) |
Jan 11, 2017 | 24.15 | 24.40 | 23.95 | 24.30 | 363,834 | +0.20(+0.83%) |
Jan 10, 2017 | 23.85 | 24.60 | 23.80 | 24.10 | 409,845 | +0.35(+1.47%) |
Jan 09, 2017 | 23.75 | 24.15 | 23.40 | 23.75 | 237,216 | -0.10(-0.42%) |
Jan 06, 2017 | 24.30 | 24.30 | 23.70 | 23.85 | 316,045 | -0.35(-1.45%) |
Jan 05, 2017 | 25.25 | 25.45 | 24.05 | 24.20 | 281,178 | -1.10(-4.35%) |
Jan 04, 2017 | 25.05 | 25.45 | 24.95 | 25.30 | 234,266 | +0.30(+1.20%) |
Jan 03, 2017 | 25.05 | 25.05 | 24.50 | 25.00 | 257,267 | +0.35(+1.42%) |
Dec 30, 2016 | 24.65 | 24.65 | 24.65 | 0 | -0.15(-0.60%) | |
Dec 29, 2016 | 24.60 | 24.88 | 24.55 | 24.80 | 148,230 | +0.25(+1.02%) |
Dec 28, 2016 | 24.70 | 24.90 | 24.20 | 24.55 | 152,015 | -0.15(-0.61%) |
Dec 27, 2016 | 24.55 | 24.70 | 24.35 | 24.70 | 75,642 | +0.20(+0.82%) |
Dec 23, 2016 | 24.50 | 24.50 | 24.50 | 0 | +0.20(+0.82%) | |
Dec 22, 2016 | 24.30 | 24.30 | 23.80 | 24.30 | 312,111 | +0.05(+0.21%) |
Dec 21, 2016 | 24.15 | 24.85 | 23.95 | 24.25 | 260,982 | +0.15(+0.62%) |
Dec 20, 2016 | 24.05 | 24.45 | 23.95 | 24.10 | 283,849 | +0.15(+0.63%) |
Dec 19, 2016 | 24.60 | 24.60 | 23.55 | 23.95 | 361,460 | +0.25(+1.05%) |
Dec 16, 2016 | 23.65 | 23.95 | 23.43 | 23.70 | 2,224,854 | +0.15(+0.64%) |
Dec 15, 2016 | 23.65 | 24.12 | 23.30 | 23.55 | 371,112 | -0.10(-0.42%) |
Dec 14, 2016 | 23.70 | 23.90 | 23.35 | 23.65 | 389,250 | -0.20(-0.84%) |
Dec 13, 2016 | 23.95 | 24.10 | 23.50 | 23.85 | 273,261 | -0.05(-0.21%) |
Dec 12, 2016 | 23.90 | 24.20 | 23.40 | 23.90 | 417,487 | -0.15(-0.62%) |
Dec 09, 2016 | 23.30 | 24.10 | 23.25 | 24.05 | 784,336 | +0.75(+3.22%) |
Dec 08, 2016 | 22.60 | 23.35 | 22.45 | 23.30 | 291,244 | +0.80(+3.56%) |
Dec 07, 2016 | 22.60 | 22.60 | 22.10 | 22.50 | 324,574 | -0.20(-0.88%) |
Dec 06, 2016 | 21.75 | 22.90 | 21.65 | 22.70 | 326,244 | +0.95(+4.37%) |
Dec 05, 2016 | 21.30 | 21.80 | 21.30 | 21.75 | 314,669 | +0.70(+3.33%) |
Dec 02, 2016 | 21.20 | 21.27 | 20.95 | 21.05 | 177,189 | -0.15(-0.71%) |
Dec 01, 2016 | 21.00 | 21.45 | 20.95 | 21.20 | 153,300 | +0.25(+1.19%) |
Nov 30, 2016 | 21.20 | 21.55 | 20.90 | 20.95 | 240,063 | +0.00(+0.00%) |
Nov 29, 2016 | 21.25 | 21.40 | 20.85 | 20.95 | 225,892 | -0.25(-1.18%) |
Nov 28, 2016 | 20.90 | 21.25 | 20.65 | 21.20 | 298,206 | +0.10(+0.47%) |
Nov 25, 2016 | 20.50 | 21.15 | 20.40 | 21.10 | 96,854 | +0.55(+2.68%) |
Nov 23, 2016 | 20.55 | 20.55 | 20.55 | 0 | -0.15(-0.72%) | |
Nov 22, 2016 | 20.15 | 20.70 | 20.10 | 20.70 | 298,882 | +0.55(+2.73%) |
Nov 21, 2016 | 20.15 | 20.35 | 19.95 | 20.15 | 233,755 | +0.00(+0.00%) |
Nov 18, 2016 | 20.20 | 20.43 | 19.85 | 20.15 | 266,156 | -0.05(-0.25%) |
Nov 17, 2016 | 20.15 | 20.40 | 20.05 | 20.20 | 171,938 | +0.05(+0.25%) |
Nov 16, 2016 | 20.20 | 20.40 | 20.00 | 20.15 | 252,272 | -0.05(-0.25%) |
Nov 15, 2016 | 20.10 | 20.25 | 19.60 | 20.20 | 294,286 | +0.00(+0.00%) |
Nov 14, 2016 | 20.30 | 21.00 | 19.95 | 20.20 | 444,060 | +0.15(+0.75%) |
Nov 11, 2016 | 19.60 | 20.10 | 19.45 | 20.05 | 478,827 | +0.60(+3.08%) |
Nov 10, 2016 | 18.75 | 19.65 | 18.70 | 19.45 | 471,437 | +0.95(+5.14%) |
Nov 09, 2016 | 17.40 | 18.60 | 17.40 | 18.50 | 752,910 | +1.05(+6.02%) |
Nov 08, 2016 | 17.40 | 17.65 | 17.00 | 17.45 | 212,954 | +0.05(+0.29%) |
Nov 07, 2016 | 17.45 | 17.68 | 17.20 | 17.40 | 362,171 | +0.40(+2.35%) |
Nov 04, 2016 | 16.75 | 17.45 | 16.75 | 17.00 | 390,496 | +0.25(+1.49%) |
Nov 03, 2016 | 17.15 | 17.30 | 16.65 | 16.75 | 400,839 | -0.35(-2.05%) |
Nov 02, 2016 | 17.30 | 17.40 | 17.05 | 17.10 | 295,069 | -0.30(-1.72%) |
Nov 01, 2016 | 17.55 | 17.70 | 17.05 | 17.40 | 742,349 | -0.10(-0.57%) |
Oct 31, 2016 | 17.05 | 17.50 | 16.85 | 17.50 | 411,095 | +0.55(+3.24%) |
Oct 28, 2016 | 16.65 | 17.00 | 16.55 | 16.95 | 366,474 | +0.20(+1.19%) |
Oct 27, 2016 | 16.90 | 17.10 | 16.50 | 16.75 | 312,323 | -0.25(-1.47%) |
Oct 26, 2016 | 17.15 | 17.30 | 16.90 | 17.00 | 289,053 | -0.25(-1.45%) |
Oct 25, 2016 | 17.50 | 17.70 | 17.05 | 17.25 | 299,681 | -0.50(-2.82%) |
Oct 24, 2016 | 18.05 | 18.30 | 17.25 | 17.75 | 425,378 | -0.10(-0.56%) |
Oct 21, 2016 | 18.35 | 18.35 | 17.70 | 17.85 | 608,346 | -0.70(-3.77%) |
Oct 20, 2016 | 18.00 | 19.20 | 17.90 | 18.55 | 1,379,315 | -1.45(-7.25%) |
Oct 19, 2016 | 21.35 | 21.40 | 19.80 | 20.00 | 713,467 | -1.15(-5.44%) |
Oct 18, 2016 | 21.85 | 21.95 | 21.10 | 21.15 | 266,842 | -0.35(-1.63%) |
Oct 17, 2016 | 21.65 | 21.75 | 21.20 | 21.50 | 227,466 | -0.14(-0.65%) |
Oct 14, 2016 | 21.76 | 22.06 | 21.54 | 21.64 | 136,697 | +0.04(+0.19%) |
Oct 13, 2016 | 21.90 | 21.90 | 21.51 | 21.60 | 201,997 | -0.49(-2.22%) |
Oct 12, 2016 | 22.03 | 22.34 | 21.98 | 22.09 | 94,467 | +0.02(+0.09%) |
Oct 11, 2016 | 22.78 | 22.78 | 21.96 | 22.07 | 118,284 | -0.78(-3.41%) |
Oct 10, 2016 | 22.23 | 22.87 | 22.23 | 22.85 | 173,212 | +0.80(+3.63%) |
Oct 07, 2016 | 22.53 | 22.53 | 21.98 | 22.05 | 291,559 | -0.45(-2.00%) |
Oct 06, 2016 | 22.65 | 22.73 | 22.22 | 22.50 | 136,642 | -0.21(-0.92%) |
Oct 05, 2016 | 22.76 | 22.95 | 22.59 | 22.71 | 163,195 | +0.05(+0.22%) |
Oct 04, 2016 | 22.75 | 23.01 | 22.52 | 22.66 | 168,119 | -0.14(-0.61%) |
Oct 03, 2016 | 22.48 | 22.82 | 22.35 | 22.80 | 210,090 | +0.14(+0.62%) |
Sep 30, 2016 | 22.20 | 22.75 | 22.13 | 22.66 | 241,584 | +0.51(+2.30%) |
Sep 29, 2016 | 22.78 | 22.87 | 22.09 | 22.15 | 154,511 | -0.72(-3.15%) |
Sep 28, 2016 | 22.55 | 22.88 | 22.43 | 22.87 | 321,384 | +0.32(+1.42%) |
Sep 27, 2016 | 22.66 | 22.91 | 22.51 | 22.55 | 248,323 | -0.16(-0.70%) |
Sep 26, 2016 | 22.72 | 22.89 | 22.52 | 22.71 | 251,237 | -0.15(-0.66%) |
Sep 23, 2016 | 23.34 | 23.48 | 22.79 | 22.86 | 273,342 | -0.63(-2.68%) |
Sep 22, 2016 | 22.39 | 23.51 | 22.32 | 23.49 | 456,651 | +1.25(+5.62%) |
Sep 21, 2016 | 21.80 | 22.24 | 21.66 | 22.24 | 418,166 | +0.59(+2.73%) |
Sep 20, 2016 | 22.12 | 22.12 | 21.61 | 21.65 | 312,553 | -0.27(-1.23%) |
Sep 19, 2016 | 21.87 | 22.04 | 21.80 | 21.92 | 218,779 | +0.22(+1.01%) |
Sep 16, 2016 | 21.89 | 21.89 | 21.46 | 21.70 | 290,160 | -0.31(-1.41%) |
Sep 15, 2016 | 21.26 | 22.02 | 21.18 | 22.01 | 224,465 | +0.74(+3.48%) |
Sep 14, 2016 | 21.41 | 21.42 | 20.93 | 21.27 | 305,865 | -0.04(-0.19%) |
Sep 13, 2016 | 21.61 | 21.73 | 21.15 | 21.31 | 208,124 | -0.52(-2.38%) |
Sep 12, 2016 | 21.33 | 21.83 | 21.29 | 21.83 | 242,019 | +0.43(+2.01%) |
Sep 09, 2016 | 21.87 | 21.95 | 21.39 | 21.40 | 212,302 | -0.62(-2.82%) |
Sep 08, 2016 | 22.31 | 22.32 | 21.99 | 22.02 | 136,746 | -0.37(-1.65%) |
Sep 07, 2016 | 22.50 | 22.66 | 22.31 | 22.39 | 212,626 | -0.21(-0.93%) |
Sep 06, 2016 | 22.33 | 22.61 | 22.11 | 22.60 | 341,501 | +0.32(+1.44%) |
Sep 02, 2016 | 22.23 | 22.28 | 22.28 | 22.28 | 258,200 | +0.18(+0.81%) |
Sep 01, 2016 | 21.83 | 22.14 | 21.59 | 22.10 | 272,476 | +0.25(+1.14%) |
Aug 31, 2016 | 22.06 | 22.09 | 21.56 | 21.85 | 182,536 | -0.24(-1.09%) |
Aug 30, 2016 | 22.22 | 22.43 | 21.95 | 22.09 | 269,586 | -0.09(-0.41%) |
Aug 29, 2016 | 22.01 | 22.61 | 22.01 | 22.18 | 265,372 | +0.16(+0.73%) |
Aug 26, 2016 | 22.19 | 22.56 | 21.90 | 22.02 | 201,532 | -0.18(-0.81%) |
Aug 25, 2016 | 22.19 | 22.36 | 22.11 | 22.20 | 131,630 | -0.10(-0.45%) |
Aug 24, 2016 | 22.44 | 22.49 | 22.24 | 22.30 | 171,389 | -0.13(-0.58%) |
Aug 23, 2016 | 22.38 | 22.75 | 22.37 | 22.43 | 207,583 | +0.19(+0.85%) |
Aug 22, 2016 | 21.77 | 22.24 | 21.60 | 22.24 | 347,991 | +0.45(+2.07%) |
Aug 19, 2016 | 22.03 | 22.11 | 21.67 | 21.79 | 277,231 | -0.31(-1.40%) |
Aug 18, 2016 | 22.67 | 22.71 | 21.91 | 22.10 | 513,090 | -0.85(-3.70%) |
Aug 17, 2016 | 23.16 | 23.29 | 22.81 | 22.95 | 432,109 | -0.24(-1.03%) |
Aug 16, 2016 | 22.97 | 23.25 | 22.97 | 23.19 | 304,588 | +0.13(+0.56%) |
Aug 15, 2016 | 22.48 | 23.12 | 22.45 | 23.06 | 264,121 | +0.59(+2.63%) |
Aug 12, 2016 | 22.37 | 22.52 | 22.32 | 22.47 | 201,659 | +0.02(+0.09%) |
Aug 11, 2016 | 22.20 | 22.47 | 22.09 | 22.45 | 310,944 | +0.43(+1.95%) |
Aug 10, 2016 | 22.02 | 22.22 | 21.91 | 22.02 | 201,565 | +0.02(+0.09%) |
Aug 09, 2016 | 22.24 | 22.40 | 21.89 | 22.00 | 382,196 | -0.21(-0.95%) |
Aug 08, 2016 | 22.33 | 22.59 | 22.12 | 22.21 | 508,775 | -0.15(-0.67%) |
Aug 05, 2016 | 22.07 | 22.53 | 22.07 | 22.36 | 545,886 | +0.48(+2.19%) |
Aug 04, 2016 | 22.17 | 22.28 | 21.84 | 21.88 | 233,964 | -0.26(-1.17%) |
Aug 03, 2016 | 22.04 | 22.41 | 21.94 | 22.14 | 195,797 | +0.10(+0.45%) |
Aug 02, 2016 | 22.50 | 22.82 | 22.01 | 22.04 | 278,418 | -0.43(-1.91%) |
Aug 01, 2016 | 22.36 | 22.70 | 22.16 | 22.47 | 586,768 | +0.14(+0.63%) |
Jul 29, 2016 | 22.34 | 22.50 | 21.88 | 22.33 | 374,712 | -0.07(-0.31%) |
Jul 28, 2016 | 22.79 | 22.79 | 22.37 | 22.40 | 160,821 | -0.35(-1.54%) |
Jul 27, 2016 | 22.89 | 23.02 | 22.55 | 22.75 | 487,720 | -0.21(-0.91%) |
Jul 26, 2016 | 22.93 | 23.07 | 22.80 | 22.96 | 469,340 | -0.03(-0.13%) |
Jul 25, 2016 | 23.01 | 23.33 | 22.82 | 22.99 | 547,791 | -0.02(-0.09%) |
Jul 22, 2016 | 22.78 | 23.13 | 22.59 | 23.01 | 778,571 | +0.28(+1.23%) |
Jul 21, 2016 | 23.44 | 23.65 | 22.20 | 22.73 | 1,655,209 | +2.22(+10.82%) |
Jul 20, 2016 | 20.30 | 20.57 | 20.22 | 20.51 | 786,082 | +0.25(+1.23%) |
Jul 19, 2016 | 20.59 | 20.94 | 20.24 | 20.26 | 510,827 | -0.45(-2.17%) |
Jul 18, 2016 | 20.45 | 20.87 | 20.31 | 20.71 | 381,658 | +0.20(+0.98%) |
Jul 15, 2016 | 20.74 | 20.82 | 20.50 | 20.51 | 213,312 | -0.12(-0.58%) |
Jul 14, 2016 | 20.91 | 20.91 | 20.44 | 20.63 | 317,342 | +0.05(+0.24%) |
Jul 13, 2016 | 20.94 | 20.99 | 20.51 | 20.58 | 315,096 | -0.25(-1.20%) |
Jul 12, 2016 | 20.70 | 21.00 | 20.53 | 20.83 | 276,579 | +0.34(+1.66%) |
Jul 11, 2016 | 20.04 | 20.52 | 20.02 | 20.49 | 254,309 | +0.49(+2.45%) |
Jul 08, 2016 | 19.38 | 20.15 | 19.05 | 20.00 | 333,294 | +0.95(+4.99%) |
Jul 07, 2016 | 19.00 | 19.39 | 18.83 | 19.05 | 234,377 | +0.15(+0.79%) |
Jul 06, 2016 | 18.53 | 19.02 | 18.33 | 18.90 | 180,706 | +0.27(+1.45%) |
Jul 05, 2016 | 19.02 | 19.02 | 18.52 | 18.63 | 178,944 | -0.53(-2.77%) |
Jul 01, 2016 | 18.87 | 19.16 | 19.16 | 19.16 | 185,200 | +0.24(+1.27%) |
Jun 30, 2016 | 18.49 | 18.92 | 18.27 | 18.92 | 280,246 | +0.51(+2.77%) |
Jun 29, 2016 | 17.90 | 18.47 | 17.90 | 18.41 | 257,317 | +0.60(+3.37%) |
Jun 28, 2016 | 17.84 | 18.00 | 17.52 | 17.81 | 236,611 | +0.26(+1.48%) |
Jun 27, 2016 | 17.97 | 18.02 | 17.35 | 17.55 | 416,316 | -0.73(-3.99%) |
Jun 24, 2016 | 18.58 | 18.66 | 18.18 | 18.28 | 1,284,549 | -1.31(-6.69%) |
Jun 23, 2016 | 19.66 | 19.93 | 19.52 | 19.59 | 210,363 | +0.22(+1.14%) |
Jun 22, 2016 | 19.45 | 19.58 | 19.30 | 19.37 | 234,424 | -0.06(-0.31%) |
Jun 21, 2016 | 19.63 | 19.84 | 19.21 | 19.43 | 167,921 | -0.23(-1.17%) |
Jun 20, 2016 | 19.72 | 19.98 | 19.57 | 19.66 | 142,558 | +0.31(+1.60%) |
Jun 17, 2016 | 19.27 | 19.47 | 19.12 | 19.35 | 349,526 | +0.12(+0.62%) |
Jun 16, 2016 | 19.01 | 19.32 | 18.81 | 19.23 | 157,723 | -0.03(-0.16%) |
Jun 15, 2016 | 19.66 | 19.88 | 19.16 | 19.26 | 236,044 | -0.26(-1.33%) |
Jun 14, 2016 | 19.47 | 19.65 | 19.32 | 19.52 | 158,827 | -0.06(-0.31%) |
Jun 13, 2016 | 19.57 | 19.83 | 19.50 | 19.58 | 307,848 | -0.03(-0.15%) |
Jun 10, 2016 | 19.69 | 19.84 | 19.43 | 19.61 | 154,882 | -0.30(-1.51%) |
Jun 09, 2016 | 20.24 | 20.39 | 19.89 | 19.91 | 153,798 | -0.43(-2.11%) |
Jun 08, 2016 | 20.24 | 20.38 | 20.10 | 20.34 | 176,614 | +0.14(+0.69%) |
Jun 07, 2016 | 20.20 | 20.30 | 19.91 | 20.20 | 369,163 | -0.03(-0.15%) |
Jun 06, 2016 | 19.81 | 20.35 | 19.74 | 20.23 | 447,270 | +0.47(+2.38%) |
Jun 03, 2016 | 20.30 | 20.35 | 19.54 | 19.76 | 338,826 | -0.69(-3.37%) |
Jun 02, 2016 | 20.18 | 20.46 | 20.17 | 20.45 | 217,958 | +0.13(+0.64%) |
Jun 01, 2016 | 19.74 | 20.48 | 19.63 | 20.32 | 573,225 | +0.51(+2.57%) |
May 31, 2016 | 19.48 | 19.83 | 19.48 | 19.81 | 336,942 | +0.35(+1.80%) |
May 27, 2016 | 19.22 | 19.46 | 19.46 | 19.46 | 144,000 | +0.30(+1.57%) |
May 26, 2016 | 19.13 | 19.23 | 19.01 | 19.16 | 201,382 | +0.11(+0.58%) |
May 25, 2016 | 18.91 | 19.07 | 18.81 | 19.05 | 234,718 | +0.15(+0.79%) |
May 24, 2016 | 18.68 | 19.05 | 18.59 | 18.90 | 316,802 | +0.43(+2.33%) |
May 23, 2016 | 18.44 | 18.76 | 18.33 | 18.47 | 327,784 | +0.04(+0.22%) |
May 20, 2016 | 18.00 | 18.55 | 18.00 | 18.43 | 401,726 | +0.42(+2.33%) |
May 19, 2016 | 18.37 | 18.57 | 17.84 | 18.01 | 542,143 | -0.54(-2.91%) |
May 18, 2016 | 18.84 | 18.99 | 18.44 | 18.55 | 366,446 | -0.35(-1.85%) |
May 17, 2016 | 19.17 | 19.45 | 18.81 | 18.90 | 369,401 | -0.35(-1.82%) |
May 16, 2016 | 18.80 | 19.43 | 18.80 | 19.25 | 392,654 | +0.43(+2.28%) |
May 13, 2016 | 18.44 | 18.92 | 18.38 | 18.82 | 419,038 | +0.28(+1.51%) |
May 12, 2016 | 19.05 | 19.12 | 18.19 | 18.54 | 269,486 | -0.39(-2.06%) |
May 11, 2016 | 19.25 | 19.27 | 18.93 | 18.93 | 265,789 | -0.33(-1.71%) |
May 10, 2016 | 19.00 | 19.31 | 18.88 | 19.26 | 503,617 | +0.26(+1.37%) |
May 09, 2016 | 19.04 | 19.22 | 18.85 | 19.00 | 284,986 | -0.08(-0.42%) |
May 06, 2016 | 18.87 | 19.11 | 18.64 | 19.08 | 463,235 | +0.18(+0.95%) |
May 05, 2016 | 18.86 | 19.08 | 18.71 | 18.90 | 468,601 | +0.18(+0.96%) |
May 04, 2016 | 18.50 | 19.03 | 18.50 | 18.72 | 411,742 | -0.03(-0.16%) |
May 03, 2016 | 18.95 | 19.21 | 18.58 | 18.75 | 523,547 | -0.35(-1.83%) |
May 02, 2016 | 18.85 | 19.24 | 18.73 | 19.10 | 865,733 | +0.41(+2.19%) |
Apr 29, 2016 | 20.41 | 20.50 | 18.67 | 18.69 | 1,434,565 | -1.80(-8.78%) |
Apr 28, 2016 | 20.76 | 20.97 | 20.40 | 20.49 | 431,338 | -0.34(-1.63%) |
Apr 27, 2016 | 21.17 | 21.38 | 20.77 | 20.83 | 573,578 | -0.47(-2.21%) |
Apr 26, 2016 | 21.25 | 21.39 | 21.09 | 21.30 | 646,790 | +0.11(+0.52%) |
Apr 25, 2016 | 21.00 | 21.29 | 20.93 | 21.19 | 806,206 | +0.17(+0.81%) |
Apr 22, 2016 | 20.91 | 21.71 | 20.54 | 21.02 | 1,390,596 | +0.10(+0.48%) |
Apr 21, 2016 | 20.08 | 21.46 | 19.72 | 20.92 | 3,777,418 | -6.18(-22.80%) |
Apr 20, 2016 | 27.37 | 27.40 | 26.73 | 27.10 | 351,841 | -0.25(-0.91%) |
Apr 19, 2016 | 27.40 | 27.51 | 26.97 | 27.35 | 258,651 | +0.17(+0.63%) |
Apr 18, 2016 | 26.78 | 27.57 | 26.63 | 27.18 | 292,074 | +0.28(+1.04%) |
Apr 15, 2016 | 26.89 | 27.00 | 26.66 | 26.90 | 181,635 | -0.04(-0.15%) |
Apr 14, 2016 | 26.89 | 26.96 | 26.43 | 26.94 | 172,734 | +0.11(+0.41%) |
Apr 13, 2016 | 26.02 | 26.83 | 26.00 | 26.83 | 277,689 | +1.08(+4.19%) |
Apr 12, 2016 | 25.38 | 26.01 | 25.37 | 25.75 | 225,771 | +0.37(+1.46%) |
Apr 11, 2016 | 26.02 | 26.31 | 25.38 | 25.38 | 163,390 | -0.45(-1.74%) |
Apr 08, 2016 | 25.45 | 26.04 | 25.45 | 25.83 | 128,440 | +0.62(+2.46%) |
Apr 07, 2016 | 25.48 | 25.68 | 25.05 | 25.21 | 259,843 | -0.49(-1.91%) |
Apr 06, 2016 | 25.57 | 25.78 | 25.31 | 25.70 | 113,352 | +0.18(+0.71%) |
Apr 05, 2016 | 25.65 | 26.06 | 25.35 | 25.52 | 128,948 | -0.42(-1.62%) |
Apr 04, 2016 | 26.36 | 26.67 | 25.78 | 25.94 | 267,914 | -0.42(-1.59%) |