Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.57 | 28.99 | 28.57 | 28.85 | 264,832 | +0.31(+1.08%) |
Mar 30, 2017 | 28.41 | 28.66 | 28.26 | 28.54 | 134,461 | +0.24(+0.85%) |
Mar 29, 2017 | 28.62 | 28.62 | 28.24 | 28.30 | 95,268 | -0.37(-1.29%) |
Mar 28, 2017 | 28.29 | 28.68 | 28.17 | 28.67 | 234,464 | +0.34(+1.20%) |
Mar 27, 2017 | 28.00 | 28.40 | 27.71 | 28.33 | 180,856 | -0.05(-0.18%) |
Mar 24, 2017 | 28.82 | 28.99 | 28.34 | 28.38 | 128,852 | -0.35(-1.22%) |
Mar 23, 2017 | 28.45 | 28.98 | 28.23 | 28.73 | 136,346 | +0.30(+1.05%) |
Mar 22, 2017 | 28.62 | 28.75 | 28.21 | 28.43 | 217,616 | -0.18(-0.63%) |
Mar 21, 2017 | 29.56 | 29.56 | 28.50 | 28.61 | 380,656 | -0.65(-2.22%) |
Mar 20, 2017 | 29.59 | 29.59 | 29.14 | 29.25 | 225,559 | -0.31(-1.05%) |
Mar 17, 2017 | 29.84 | 29.84 | 29.42 | 29.56 | 397,652 | -0.20(-0.67%) |
Mar 16, 2017 | 29.93 | 30.11 | 29.75 | 29.76 | 477,781 | -0.12(-0.40%) |
Mar 15, 2017 | 29.26 | 29.94 | 29.17 | 29.88 | 526,983 | +0.72(+2.46%) |
Mar 14, 2017 | 29.24 | 29.44 | 28.86 | 29.16 | 281,681 | -0.10(-0.34%) |
Mar 13, 2017 | 29.07 | 29.40 | 29.05 | 29.26 | 365,114 | +0.09(+0.31%) |
Mar 10, 2017 | 29.02 | 29.33 | 28.84 | 29.17 | 271,233 | +0.35(+1.21%) |
Mar 09, 2017 | 28.50 | 29.09 | 28.44 | 28.83 | 427,499 | +0.21(+0.73%) |
Mar 08, 2017 | 28.65 | 28.95 | 28.50 | 28.62 | 202,440 | -0.04(-0.14%) |
Mar 07, 2017 | 28.28 | 28.84 | 28.28 | 28.66 | 410,828 | -0.04(-0.14%) |
Mar 06, 2017 | 28.19 | 28.81 | 28.05 | 28.70 | 232,001 | +0.20(+0.70%) |
Mar 03, 2017 | 28.45 | 28.80 | 28.15 | 28.50 | 294,378 | -0.09(-0.31%) |
Mar 02, 2017 | 28.19 | 28.97 | 28.17 | 28.59 | 447,353 | -0.02(-0.07%) |
Mar 01, 2017 | 25.63 | 29.13 | 25.50 | 28.61 | 724,171 | +1.81(+6.74%) |
Feb 28, 2017 | 27.00 | 27.05 | 26.62 | 26.80 | 347,103 | -0.28(-1.03%) |
Feb 27, 2017 | 26.51 | 27.17 | 26.47 | 27.08 | 392,032 | +0.55(+2.07%) |
Feb 24, 2017 | 26.02 | 26.53 | 26.02 | 26.53 | 122,573 | +0.23(+0.87%) |
Feb 23, 2017 | 26.26 | 26.45 | 25.97 | 26.30 | 169,651 | +0.17(+0.65%) |
Feb 22, 2017 | 26.32 | 26.38 | 26.10 | 26.13 | 160,774 | -0.19(-0.72%) |
Feb 21, 2017 | 26.37 | 26.57 | 25.80 | 26.32 | 206,131 | +0.01(+0.04%) |
Feb 17, 2017 | 26.31 | 26.31 | 26.31 | 0 | +0.22(+0.84%) | |
Feb 16, 2017 | 25.68 | 26.24 | 25.68 | 26.09 | 280,784 | +0.27(+1.04%) |
Feb 15, 2017 | 25.51 | 25.87 | 25.32 | 25.82 | 216,203 | +0.25(+0.98%) |
Feb 14, 2017 | 24.92 | 25.61 | 24.89 | 25.57 | 213,002 | +0.51(+2.03%) |
Feb 13, 2017 | 24.91 | 25.24 | 24.89 | 25.06 | 210,167 | +0.37(+1.50%) |
Feb 10, 2017 | 24.70 | 24.76 | 24.42 | 24.69 | 265,218 | +0.22(+0.90%) |
Feb 09, 2017 | 24.24 | 24.64 | 24.24 | 24.47 | 190,785 | +0.25(+1.03%) |
Feb 08, 2017 | 24.30 | 24.47 | 24.04 | 24.22 | 160,399 | -0.21(-0.86%) |
Feb 07, 2017 | 24.44 | 24.67 | 24.35 | 24.43 | 180,572 | -0.07(-0.29%) |
Feb 06, 2017 | 24.97 | 24.98 | 24.43 | 24.50 | 163,333 | -0.50(-2.00%) |
Feb 03, 2017 | 24.75 | 25.11 | 24.66 | 25.00 | 195,593 | +0.44(+1.79%) |
Feb 02, 2017 | 24.64 | 24.65 | 24.17 | 24.56 | 554,915 | -0.10(-0.40%) |
Feb 01, 2017 | 25.50 | 25.82 | 24.59 | 24.66 | 414,949 | -0.72(-2.83%) |
Jan 31, 2017 | 24.88 | 25.54 | 24.82 | 25.38 | 203,255 | +0.46(+1.84%) |
Jan 30, 2017 | 25.28 | 25.28 | 24.64 | 24.92 | 205,300 | -0.53(-2.08%) |
Jan 27, 2017 | 25.60 | 25.69 | 25.23 | 25.45 | 139,739 | -0.19(-0.74%) |
Jan 26, 2017 | 26.01 | 26.15 | 25.56 | 25.64 | 149,831 | -0.38(-1.46%) |
Jan 25, 2017 | 26.08 | 26.39 | 25.93 | 26.02 | 240,761 | +0.18(+0.70%) |
Jan 24, 2017 | 25.53 | 26.10 | 25.34 | 25.84 | 370,729 | +0.43(+1.69%) |
Jan 23, 2017 | 25.22 | 25.46 | 24.93 | 25.41 | 324,150 | +0.03(+0.12%) |
Jan 20, 2017 | 25.15 | 25.48 | 25.15 | 25.38 | 196,764 | +0.25(+0.99%) |
Jan 19, 2017 | 25.58 | 25.58 | 24.96 | 25.13 | 325,231 | -0.38(-1.49%) |
Jan 18, 2017 | 25.43 | 25.67 | 25.28 | 25.51 | 268,558 | +0.27(+1.07%) |
Jan 17, 2017 | 25.56 | 25.65 | 25.20 | 25.24 | 287,328 | -0.44(-1.71%) |
Jan 13, 2017 | 25.68 | 25.68 | 25.68 | 0 | +0.22(+0.86%) | |
Jan 12, 2017 | 25.50 | 25.65 | 25.13 | 25.46 | 259,514 | -0.17(-0.66%) |
Jan 11, 2017 | 25.77 | 25.82 | 25.47 | 25.63 | 179,245 | -0.04(-0.16%) |
Jan 10, 2017 | 25.47 | 25.76 | 25.39 | 25.67 | 312,366 | +0.17(+0.67%) |
Jan 09, 2017 | 25.17 | 25.55 | 24.91 | 25.50 | 321,079 | +0.35(+1.39%) |
Jan 06, 2017 | 25.56 | 25.66 | 25.14 | 25.15 | 202,536 | -0.45(-1.75%) |
Jan 05, 2017 | 25.90 | 26.10 | 25.57 | 25.60 | 246,605 | -0.33(-1.27%) |
Jan 04, 2017 | 25.64 | 26.07 | 25.36 | 25.93 | 380,681 | +0.29(+1.13%) |
Jan 03, 2017 | 25.77 | 26.29 | 25.34 | 25.64 | 386,426 | +0.07(+0.27%) |
Dec 30, 2016 | 25.57 | 25.57 | 25.57 | 0 | -0.23(-0.89%) | |
Dec 29, 2016 | 25.86 | 26.11 | 25.79 | 25.80 | 247,119 | +0.04(+0.15%) |
Dec 28, 2016 | 26.23 | 26.34 | 25.74 | 25.76 | 241,222 | -0.41(-1.56%) |
Dec 27, 2016 | 26.24 | 26.44 | 25.98 | 26.17 | 161,371 | +0.03(+0.11%) |
Dec 23, 2016 | 26.14 | 26.14 | 26.14 | 0 | -0.13(-0.49%) | |
Dec 22, 2016 | 25.65 | 26.59 | 25.40 | 26.27 | 490,793 | +0.87(+3.42%) |
Dec 21, 2016 | 25.29 | 25.55 | 24.93 | 25.40 | 437,570 | +0.20(+0.79%) |
Dec 20, 2016 | 24.73 | 25.32 | 24.71 | 25.20 | 621,694 | +0.64(+2.60%) |
Dec 19, 2016 | 24.45 | 24.77 | 24.34 | 24.56 | 338,694 | +0.03(+0.12%) |
Dec 16, 2016 | 24.60 | 25.05 | 24.49 | 24.53 | 509,398 | -0.01(-0.04%) |
Dec 15, 2016 | 24.16 | 24.66 | 23.97 | 24.54 | 428,500 | +0.44(+1.82%) |
Dec 14, 2016 | 23.86 | 24.49 | 23.86 | 24.10 | 420,618 | -0.61(-2.46%) |
Dec 13, 2016 | 25.20 | 25.41 | 24.67 | 24.71 | 240,378 | -0.28(-1.12%) |
Dec 12, 2016 | 24.90 | 25.36 | 24.89 | 24.99 | 262,627 | -0.18(-0.71%) |
Dec 09, 2016 | 25.24 | 25.39 | 24.75 | 25.17 | 435,505 | -0.96(-3.67%) |
Dec 08, 2016 | 25.70 | 26.41 | 25.60 | 26.13 | 321,357 | +0.47(+1.83%) |
Dec 07, 2016 | 25.07 | 25.84 | 24.99 | 25.66 | 534,148 | +0.50(+1.98%) |
Dec 06, 2016 | 24.86 | 25.25 | 24.80 | 25.16 | 736,866 | +0.26(+1.04%) |
Dec 05, 2016 | 24.79 | 25.03 | 24.78 | 24.90 | 367,468 | +0.30(+1.22%) |
Dec 02, 2016 | 24.19 | 25.16 | 24.06 | 24.60 | 417,317 | -0.07(-0.28%) |
Dec 01, 2016 | 25.38 | 25.38 | 24.52 | 24.67 | 400,805 | -0.51(-2.02%) |
Nov 30, 2016 | 25.25 | 25.53 | 25.10 | 25.18 | 833,435 | -0.02(-0.08%) |
Nov 29, 2016 | 25.09 | 25.36 | 24.71 | 25.20 | 564,760 | +0.13(+0.52%) |
Nov 28, 2016 | 25.05 | 25.35 | 24.90 | 25.07 | 305,190 | -0.06(-0.24%) |
Nov 25, 2016 | 25.11 | 25.17 | 24.96 | 25.13 | 80,085 | +0.08(+0.32%) |
Nov 23, 2016 | 25.05 | 25.05 | 25.05 | 0 | +0.37(+1.50%) | |
Nov 22, 2016 | 24.40 | 24.75 | 24.28 | 24.68 | 373,678 | +0.27(+1.10%) |
Nov 21, 2016 | 24.10 | 24.79 | 24.05 | 24.41 | 810,366 | +0.44(+1.83%) |
Nov 18, 2016 | 23.33 | 23.97 | 23.33 | 23.97 | 1,122,104 | +0.63(+2.69%) |
Nov 17, 2016 | 23.05 | 23.56 | 23.04 | 23.35 | 565,182 | +0.22(+0.95%) |
Nov 16, 2016 | 22.70 | 23.28 | 22.61 | 23.13 | 455,671 | +0.31(+1.36%) |
Nov 15, 2016 | 22.37 | 22.96 | 22.37 | 22.82 | 262,983 | +0.30(+1.33%) |
Nov 14, 2016 | 22.41 | 23.15 | 22.37 | 22.52 | 455,435 | +0.11(+0.49%) |
Nov 11, 2016 | 21.38 | 22.46 | 21.31 | 22.41 | 458,968 | +1.08(+5.05%) |
Nov 10, 2016 | 21.01 | 21.66 | 20.75 | 21.33 | 713,714 | +0.64(+3.09%) |
Nov 09, 2016 | 20.01 | 20.72 | 19.77 | 20.69 | 503,507 | +0.33(+1.62%) |
Nov 08, 2016 | 20.12 | 20.54 | 19.99 | 20.36 | 554,747 | -0.04(-0.20%) |
Nov 07, 2016 | 20.04 | 20.43 | 20.02 | 20.40 | 627,050 | +0.66(+3.34%) |
Nov 04, 2016 | 19.62 | 20.16 | 19.62 | 19.74 | 765,281 | +0.11(+0.56%) |
Nov 03, 2016 | 19.90 | 19.92 | 19.41 | 19.63 | 1,055,763 | -0.61(-3.01%) |
Nov 02, 2016 | 19.33 | 20.90 | 19.32 | 20.24 | 2,067,219 | +2.48(+13.93%) |
Nov 01, 2016 | 18.72 | 18.80 | 17.75 | 17.77 | 774,483 | -0.97(-5.17%) |
Oct 31, 2016 | 18.66 | 18.83 | 18.59 | 18.73 | 397,957 | +0.14(+0.75%) |
Oct 28, 2016 | 18.62 | 18.78 | 18.37 | 18.59 | 311,703 | -0.06(-0.32%) |
Oct 27, 2016 | 18.84 | 18.84 | 18.60 | 18.65 | 305,092 | -0.13(-0.69%) |
Oct 26, 2016 | 19.16 | 19.20 | 18.76 | 18.78 | 521,699 | -0.39(-2.03%) |
Oct 25, 2016 | 19.38 | 19.58 | 19.16 | 19.17 | 281,469 | -0.25(-1.28%) |
Oct 24, 2016 | 19.42 | 19.71 | 19.35 | 19.42 | 365,744 | +0.12(+0.62%) |
Oct 21, 2016 | 19.45 | 19.54 | 19.28 | 19.30 | 351,947 | -0.30(-1.53%) |
Oct 20, 2016 | 19.66 | 19.79 | 19.47 | 19.60 | 413,355 | -0.17(-0.86%) |
Oct 19, 2016 | 19.96 | 20.02 | 19.74 | 19.77 | 166,484 | -0.09(-0.45%) |
Oct 18, 2016 | 20.04 | 20.06 | 19.85 | 19.86 | 188,499 | +0.08(+0.40%) |
Oct 17, 2016 | 19.93 | 20.04 | 19.76 | 19.78 | 260,909 | -0.25(-1.25%) |
Oct 14, 2016 | 20.07 | 20.17 | 19.88 | 20.03 | 610,216 | +0.15(+0.75%) |
Oct 13, 2016 | 20.26 | 20.26 | 19.84 | 19.88 | 407,555 | -0.57(-2.78%) |
Oct 12, 2016 | 20.47 | 20.65 | 20.32 | 20.45 | 375,626 | +0.02(+0.10%) |
Oct 11, 2016 | 20.95 | 20.98 | 20.40 | 20.43 | 253,926 | -0.65(-3.08%) |
Oct 10, 2016 | 20.97 | 21.37 | 20.96 | 21.08 | 416,472 | +0.13(+0.62%) |
Oct 07, 2016 | 21.89 | 21.94 | 20.94 | 20.95 | 446,166 | -0.99(-4.50%) |
Oct 06, 2016 | 22.01 | 22.10 | 21.74 | 21.94 | 561,395 | -0.26(-1.17%) |
Oct 05, 2016 | 21.81 | 22.42 | 21.76 | 22.20 | 242,326 | +0.37(+1.69%) |
Oct 04, 2016 | 21.78 | 22.09 | 21.76 | 21.83 | 278,617 | +0.02(+0.09%) |
Oct 03, 2016 | 21.49 | 21.88 | 21.28 | 21.81 | 315,992 | +0.22(+1.02%) |
Sep 30, 2016 | 21.00 | 21.70 | 20.97 | 21.59 | 405,387 | +0.62(+2.95%) |
Sep 29, 2016 | 21.32 | 21.39 | 20.88 | 20.97 | 226,828 | -0.40(-1.87%) |
Sep 28, 2016 | 20.97 | 21.46 | 20.93 | 21.37 | 326,245 | +0.41(+1.95%) |
Sep 27, 2016 | 20.92 | 21.22 | 20.86 | 20.96 | 213,484 | -0.05(-0.24%) |
Sep 26, 2016 | 21.03 | 21.20 | 20.93 | 21.01 | 191,025 | -0.19(-0.89%) |
Sep 23, 2016 | 21.13 | 21.43 | 21.04 | 21.20 | 264,111 | -0.02(-0.09%) |
Sep 22, 2016 | 20.90 | 21.22 | 20.83 | 21.22 | 285,270 | +0.52(+2.51%) |
Sep 21, 2016 | 20.75 | 20.92 | 20.45 | 20.70 | 461,034 | +0.05(+0.24%) |
Sep 20, 2016 | 20.82 | 20.91 | 20.58 | 20.65 | 243,790 | +0.00(+0.00%) |
Sep 19, 2016 | 20.63 | 20.93 | 20.54 | 20.65 | 384,637 | +0.10(+0.49%) |
Sep 16, 2016 | 20.58 | 20.89 | 20.49 | 20.55 | 644,332 | -0.19(-0.91%) |
Sep 15, 2016 | 20.49 | 20.79 | 20.43 | 20.74 | 295,153 | +0.25(+1.22%) |
Sep 14, 2016 | 20.47 | 20.73 | 20.41 | 20.49 | 238,755 | -0.03(-0.15%) |
Sep 13, 2016 | 20.88 | 20.90 | 20.34 | 20.52 | 409,868 | -0.59(-2.79%) |
Sep 12, 2016 | 20.61 | 21.12 | 20.56 | 21.11 | 339,838 | +0.51(+2.47%) |
Sep 09, 2016 | 21.15 | 21.34 | 20.59 | 20.60 | 361,575 | -0.77(-3.60%) |
Sep 08, 2016 | 21.10 | 21.39 | 20.94 | 21.37 | 282,523 | +0.20(+0.94%) |
Sep 07, 2016 | 20.91 | 21.23 | 20.84 | 21.17 | 397,732 | +0.18(+0.86%) |
Sep 06, 2016 | 21.08 | 21.12 | 20.86 | 20.99 | 321,288 | -0.11(-0.52%) |
Sep 02, 2016 | 21.26 | 21.10 | 21.10 | 21.10 | 270,310 | -0.12(-0.56%) |
Sep 01, 2016 | 21.00 | 21.25 | 20.71 | 21.22 | 304,030 | +0.26(+1.24%) |
Aug 31, 2016 | 21.06 | 21.19 | 20.73 | 20.96 | 205,596 | -0.10(-0.47%) |
Aug 30, 2016 | 21.07 | 21.27 | 20.96 | 21.06 | 187,701 | +0.05(+0.24%) |
Aug 29, 2016 | 21.01 | 21.34 | 20.97 | 21.01 | 156,657 | -0.04(-0.19%) |
Aug 26, 2016 | 21.15 | 21.37 | 20.89 | 21.05 | 154,062 | -0.11(-0.52%) |
Aug 25, 2016 | 21.14 | 21.28 | 21.09 | 21.16 | 160,512 | -0.01(-0.05%) |
Aug 24, 2016 | 21.12 | 21.27 | 21.04 | 21.17 | 342,061 | +0.06(+0.28%) |
Aug 23, 2016 | 21.01 | 21.38 | 21.01 | 21.11 | 207,441 | +0.12(+0.57%) |
Aug 22, 2016 | 21.07 | 21.11 | 20.75 | 20.99 | 254,276 | -0.10(-0.47%) |
Aug 19, 2016 | 20.90 | 21.20 | 20.90 | 21.09 | 285,882 | +0.19(+0.91%) |
Aug 18, 2016 | 21.02 | 21.13 | 20.84 | 20.90 | 224,498 | -0.10(-0.48%) |
Aug 17, 2016 | 20.86 | 20.99 | 20.61 | 21.00 | 686,238 | +0.12(+0.57%) |
Aug 16, 2016 | 20.92 | 21.07 | 20.84 | 20.88 | 432,366 | -0.12(-0.57%) |
Aug 15, 2016 | 20.96 | 21.26 | 20.96 | 21.00 | 209,127 | +0.05(+0.24%) |
Aug 12, 2016 | 20.89 | 20.98 | 20.79 | 20.95 | 339,907 | -0.01(-0.05%) |
Aug 11, 2016 | 20.81 | 20.97 | 20.74 | 20.96 | 389,544 | +0.15(+0.72%) |
Aug 10, 2016 | 21.08 | 21.19 | 20.69 | 20.81 | 473,032 | -0.25(-1.18%) |
Aug 09, 2016 | 20.97 | 21.28 | 20.96 | 21.06 | 645,080 | +0.10(+0.48%) |
Aug 08, 2016 | 21.06 | 21.30 | 20.89 | 20.96 | 455,772 | -0.01(-0.05%) |
Aug 05, 2016 | 21.03 | 21.23 | 20.93 | 20.97 | 423,130 | +0.01(+0.05%) |
Aug 04, 2016 | 20.29 | 21.01 | 20.14 | 20.96 | 479,065 | +0.02(+0.10%) |
Aug 03, 2016 | 20.79 | 20.98 | 20.51 | 20.94 | 725,931 | +0.06(+0.29%) |
Aug 02, 2016 | 22.77 | 22.93 | 20.31 | 20.88 | 1,352,624 | -0.20(-0.95%) |
Aug 01, 2016 | 21.59 | 21.65 | 20.52 | 21.08 | 1,275,287 | -0.57(-2.63%) |
Jul 29, 2016 | 21.87 | 21.99 | 21.65 | 21.65 | 531,029 | -0.25(-1.14%) |
Jul 28, 2016 | 22.15 | 22.15 | 21.88 | 21.90 | 216,066 | -0.19(-0.86%) |
Jul 27, 2016 | 22.72 | 22.72 | 22.03 | 22.09 | 400,221 | -0.48(-2.12%) |
Jul 26, 2016 | 22.12 | 22.72 | 22.12 | 22.57 | 290,138 | +0.48(+2.17%) |
Jul 25, 2016 | 22.18 | 22.35 | 22.07 | 22.09 | 248,745 | -0.24(-1.07%) |
Jul 22, 2016 | 22.24 | 22.37 | 22.04 | 22.33 | 197,930 | +0.18(+0.81%) |
Jul 21, 2016 | 22.26 | 22.44 | 22.09 | 22.15 | 233,665 | -0.13(-0.58%) |
Jul 20, 2016 | 22.03 | 22.29 | 21.92 | 22.28 | 289,410 | +0.29(+1.32%) |
Jul 19, 2016 | 22.20 | 22.44 | 21.98 | 21.99 | 183,206 | -0.23(-1.03%) |
Jul 18, 2016 | 22.26 | 22.37 | 22.10 | 22.22 | 234,341 | -0.07(-0.31%) |
Jul 15, 2016 | 22.75 | 22.84 | 22.27 | 22.29 | 190,107 | -0.32(-1.41%) |
Jul 14, 2016 | 21.97 | 22.67 | 22.03 | 22.61 | 612,004 | +0.64(+2.91%) |
Jul 13, 2016 | 21.79 | 22.07 | 21.71 | 21.97 | 704,916 | +0.17(+0.78%) |
Jul 12, 2016 | 21.51 | 21.82 | 21.51 | 21.80 | 571,325 | +0.34(+1.58%) |
Jul 11, 2016 | 21.62 | 21.89 | 21.45 | 21.46 | 365,595 | +0.00(+0.00%) |
Jul 08, 2016 | 21.29 | 21.77 | 21.10 | 21.46 | 723,634 | +0.36(+1.70%) |
Jul 07, 2016 | 21.06 | 21.37 | 20.75 | 21.10 | 375,448 | +0.06(+0.28%) |
Jul 06, 2016 | 20.88 | 21.18 | 20.87 | 21.04 | 271,626 | +0.06(+0.29%) |
Jul 05, 2016 | 20.99 | 21.03 | 20.76 | 20.98 | 251,666 | -0.09(-0.43%) |
Jul 01, 2016 | 20.67 | 21.07 | 21.07 | 21.07 | 321,908 | +0.32(+1.54%) |
Jun 30, 2016 | 20.04 | 20.76 | 19.96 | 20.75 | 453,638 | +0.64(+3.18%) |
Jun 29, 2016 | 19.77 | 20.26 | 19.49 | 20.11 | 421,790 | +0.57(+2.91%) |
Jun 28, 2016 | 19.35 | 19.67 | 19.28 | 19.54 | 496,375 | +0.47(+2.46%) |
Jun 27, 2016 | 19.76 | 19.81 | 18.87 | 19.07 | 695,105 | -0.89(-4.45%) |
Jun 24, 2016 | 19.84 | 20.15 | 19.59 | 19.96 | 667,875 | -0.69(-3.33%) |
Jun 23, 2016 | 20.65 | 20.91 | 20.59 | 20.65 | 381,498 | +0.22(+1.07%) |
Jun 22, 2016 | 20.78 | 20.93 | 20.40 | 20.43 | 249,803 | -0.33(-1.59%) |
Jun 21, 2016 | 20.69 | 20.93 | 20.52 | 20.76 | 377,174 | -0.06(-0.29%) |
Jun 20, 2016 | 20.79 | 21.17 | 20.78 | 20.82 | 232,029 | +0.27(+1.31%) |
Jun 17, 2016 | 20.28 | 20.77 | 20.18 | 20.55 | 438,647 | +0.32(+1.58%) |
Jun 16, 2016 | 20.05 | 20.35 | 19.73 | 20.23 | 773,484 | -0.07(-0.34%) |
Jun 15, 2016 | 20.24 | 20.65 | 20.22 | 20.30 | 325,123 | +0.19(+0.94%) |
Jun 14, 2016 | 19.87 | 20.20 | 19.86 | 20.11 | 261,281 | +0.11(+0.55%) |
Jun 13, 2016 | 20.01 | 20.39 | 19.91 | 20.00 | 306,736 | -0.06(-0.30%) |
Jun 10, 2016 | 20.06 | 20.23 | 19.92 | 20.06 | 405,300 | -0.21(-1.03%) |
Jun 09, 2016 | 20.37 | 20.50 | 20.23 | 20.27 | 342,767 | -0.28(-1.36%) |
Jun 08, 2016 | 20.36 | 20.60 | 20.24 | 20.55 | 457,742 | +0.19(+0.93%) |
Jun 07, 2016 | 20.47 | 20.71 | 20.32 | 20.36 | 496,154 | -0.26(-1.26%) |
Jun 06, 2016 | 20.02 | 20.92 | 20.02 | 20.62 | 480,518 | +0.70(+3.51%) |
Jun 03, 2016 | 20.42 | 20.54 | 19.86 | 19.92 | 604,340 | -0.60(-2.92%) |
Jun 02, 2016 | 20.40 | 20.71 | 20.27 | 20.52 | 300,517 | +0.08(+0.39%) |
Jun 01, 2016 | 20.06 | 20.60 | 19.93 | 20.44 | 350,084 | +0.33(+1.64%) |
May 31, 2016 | 20.20 | 20.51 | 19.95 | 20.11 | 461,056 | -0.08(-0.40%) |
May 27, 2016 | 19.79 | 20.19 | 20.19 | 20.19 | 592,119 | +0.27(+1.35%) |
May 26, 2016 | 19.75 | 19.96 | 19.47 | 19.92 | 239,436 | +0.16(+0.81%) |
May 25, 2016 | 19.68 | 19.93 | 19.61 | 19.76 | 473,878 | +0.07(+0.35%) |
May 24, 2016 | 19.25 | 19.84 | 19.24 | 19.69 | 511,921 | +0.51(+2.65%) |
May 23, 2016 | 19.12 | 19.39 | 19.12 | 19.18 | 348,623 | -0.08(-0.41%) |
May 20, 2016 | 18.89 | 19.40 | 18.89 | 19.26 | 309,688 | +0.45(+2.39%) |
May 19, 2016 | 18.72 | 19.10 | 18.60 | 18.81 | 385,548 | -0.09(-0.48%) |
May 18, 2016 | 18.95 | 19.12 | 18.69 | 18.90 | 513,647 | -0.07(-0.37%) |
May 17, 2016 | 18.96 | 19.36 | 18.81 | 18.97 | 639,562 | +0.00(+0.00%) |
May 16, 2016 | 18.71 | 19.25 | 18.71 | 18.97 | 759,814 | +0.26(+1.39%) |
May 13, 2016 | 18.48 | 18.84 | 18.43 | 18.71 | 912,921 | +0.16(+0.86%) |
May 12, 2016 | 18.71 | 18.92 | 18.33 | 18.55 | 505,795 | -0.10(-0.53%) |
May 11, 2016 | 18.46 | 18.79 | 18.42 | 18.65 | 469,698 | +0.10(+0.54%) |
May 10, 2016 | 18.31 | 18.73 | 18.19 | 18.55 | 326,744 | +0.29(+1.58%) |
May 09, 2016 | 17.87 | 18.52 | 17.84 | 18.27 | 589,436 | +0.39(+2.18%) |
May 06, 2016 | 17.57 | 17.91 | 17.31 | 17.88 | 482,344 | +0.18(+1.01%) |
May 05, 2016 | 17.74 | 18.00 | 17.58 | 17.70 | 401,556 | +0.03(+0.17%) |
May 04, 2016 | 18.08 | 18.26 | 17.60 | 17.67 | 960,249 | -0.52(-2.85%) |
May 03, 2016 | 17.97 | 18.88 | 17.68 | 18.19 | 2,131,274 | +1.62(+9.76%) |
May 02, 2016 | 16.59 | 16.59 | 16.29 | 16.57 | 732,633 | -0.02(-0.12%) |
Apr 29, 2016 | 16.77 | 16.90 | 16.34 | 16.59 | 729,907 | -0.19(-1.13%) |
Apr 28, 2016 | 16.69 | 17.11 | 16.67 | 16.78 | 433,599 | -0.04(-0.24%) |
Apr 27, 2016 | 16.54 | 16.89 | 16.44 | 16.82 | 346,200 | +0.24(+1.44%) |
Apr 26, 2016 | 16.22 | 16.64 | 16.16 | 16.58 | 445,952 | +0.40(+2.47%) |
Apr 25, 2016 | 16.26 | 16.30 | 15.97 | 16.18 | 458,552 | -0.09(-0.55%) |
Apr 22, 2016 | 16.13 | 16.57 | 16.13 | 16.27 | 407,376 | +0.11(+0.68%) |
Apr 21, 2016 | 15.74 | 16.26 | 15.61 | 16.16 | 479,130 | +0.35(+2.21%) |
Apr 20, 2016 | 15.80 | 16.00 | 15.58 | 15.81 | 381,921 | +0.00(+0.00%) |
Apr 19, 2016 | 15.97 | 16.17 | 15.57 | 15.81 | 467,401 | -0.16(-1.00%) |
Apr 18, 2016 | 15.46 | 15.97 | 15.40 | 15.97 | 385,234 | +0.43(+2.76%) |
Apr 15, 2016 | 15.81 | 15.81 | 15.50 | 15.54 | 292,031 | -0.30(-1.89%) |
Apr 14, 2016 | 15.70 | 15.88 | 15.53 | 15.84 | 350,308 | +0.17(+1.08%) |
Apr 13, 2016 | 15.39 | 15.69 | 15.30 | 15.67 | 513,277 | +0.34(+2.21%) |
Apr 12, 2016 | 14.90 | 15.40 | 14.68 | 15.33 | 554,067 | +0.44(+2.95%) |
Apr 11, 2016 | 15.16 | 15.40 | 14.83 | 14.89 | 418,965 | -0.21(-1.39%) |
Apr 08, 2016 | 14.97 | 15.36 | 14.83 | 15.10 | 526,270 | +0.19(+1.27%) |
Apr 07, 2016 | 14.61 | 14.95 | 14.38 | 14.91 | 1,293,318 | +0.19(+1.29%) |
Apr 06, 2016 | 14.53 | 14.84 | 14.20 | 14.72 | 404,003 | +0.18(+1.24%) |
Apr 05, 2016 | 14.77 | 14.80 | 14.27 | 14.54 | 589,065 | -0.40(-2.67%) |
Apr 04, 2016 | 14.67 | 15.06 | 14.48 | 14.94 | 759,352 | +0.29(+1.98%) |