Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.40 | 22.65 | 22.25 | 22.35 | 403,064 | -0.15(-0.67%) |
Mar 30, 2017 | 22.55 | 22.80 | 22.05 | 22.50 | 336,633 | +0.00(+0.00%) |
Mar 29, 2017 | 22.55 | 23.23 | 22.40 | 22.50 | 568,323 | -0.10(-0.44%) |
Mar 28, 2017 | 22.15 | 22.70 | 21.95 | 22.60 | 862,155 | +0.30(+1.35%) |
Mar 27, 2017 | 21.35 | 22.70 | 21.15 | 22.30 | 734,844 | +0.85(+3.96%) |
Mar 24, 2017 | 21.15 | 21.55 | 21.05 | 21.45 | 348,816 | +0.25(+1.18%) |
Mar 23, 2017 | 20.80 | 22.00 | 20.80 | 21.20 | 537,885 | +0.35(+1.68%) |
Mar 22, 2017 | 20.75 | 21.00 | 20.10 | 20.85 | 674,135 | +0.05(+0.24%) |
Mar 21, 2017 | 20.55 | 21.35 | 19.90 | 20.80 | 1,092,838 | +0.25(+1.22%) |
Mar 20, 2017 | 21.10 | 21.45 | 20.30 | 20.55 | 557,605 | -0.50(-2.38%) |
Mar 17, 2017 | 21.45 | 21.45 | 20.70 | 21.05 | 1,200,948 | -0.40(-1.86%) |
Mar 16, 2017 | 21.95 | 21.95 | 21.30 | 21.45 | 619,635 | -0.50(-2.28%) |
Mar 15, 2017 | 21.65 | 22.25 | 21.35 | 21.95 | 672,672 | +0.20(+0.92%) |
Mar 14, 2017 | 22.10 | 22.20 | 21.50 | 21.75 | 283,298 | -0.35(-1.58%) |
Mar 13, 2017 | 21.80 | 22.25 | 21.55 | 22.10 | 372,228 | +0.30(+1.38%) |
Mar 10, 2017 | 21.70 | 21.95 | 21.45 | 21.80 | 315,669 | +0.30(+1.40%) |
Mar 09, 2017 | 21.65 | 21.95 | 21.35 | 21.50 | 319,782 | -0.30(-1.38%) |
Mar 08, 2017 | 21.35 | 22.20 | 21.30 | 21.80 | 611,543 | +0.45(+2.11%) |
Mar 07, 2017 | 21.50 | 21.75 | 20.45 | 21.35 | 1,010,210 | -0.50(-2.29%) |
Mar 06, 2017 | 22.10 | 22.15 | 21.50 | 21.85 | 529,736 | -0.30(-1.35%) |
Mar 03, 2017 | 22.25 | 22.80 | 21.65 | 22.15 | 561,194 | -0.20(-0.89%) |
Mar 02, 2017 | 21.70 | 23.05 | 21.50 | 22.35 | 1,142,891 | +0.50(+2.29%) |
Mar 01, 2017 | 22.45 | 22.50 | 21.25 | 21.85 | 1,293,463 | -0.15(-0.68%) |
Feb 28, 2017 | 22.25 | 22.40 | 21.45 | 22.00 | 1,412,458 | -0.60(-2.65%) |
Feb 27, 2017 | 22.80 | 23.20 | 22.25 | 22.60 | 867,375 | -0.30(-1.31%) |
Feb 24, 2017 | 23.35 | 23.55 | 22.40 | 22.90 | 583,574 | -0.65(-2.76%) |
Feb 23, 2017 | 22.75 | 23.95 | 22.55 | 23.55 | 1,029,861 | +0.70(+3.06%) |
Feb 22, 2017 | 22.50 | 23.18 | 21.95 | 22.85 | 613,650 | +0.30(+1.33%) |
Feb 21, 2017 | 22.45 | 22.75 | 22.15 | 22.55 | 472,551 | +0.15(+0.67%) |
Feb 17, 2017 | 22.40 | 22.40 | 22.40 | 0 | -0.60(-2.61%) | |
Feb 16, 2017 | 23.25 | 23.30 | 22.25 | 23.00 | 717,517 | -0.35(-1.50%) |
Feb 15, 2017 | 21.85 | 23.50 | 21.65 | 23.35 | 996,607 | +1.30(+5.90%) |
Feb 14, 2017 | 20.65 | 22.20 | 20.55 | 22.05 | 804,057 | +1.35(+6.52%) |
Feb 13, 2017 | 21.35 | 21.50 | 20.65 | 20.70 | 591,570 | -0.60(-2.82%) |
Feb 10, 2017 | 21.50 | 21.70 | 21.10 | 21.30 | 656,093 | -0.20(-0.93%) |
Feb 09, 2017 | 21.05 | 22.02 | 20.90 | 21.50 | 1,156,303 | +0.45(+2.14%) |
Feb 08, 2017 | 20.35 | 21.10 | 19.90 | 21.05 | 1,430,073 | +0.45(+2.18%) |
Feb 07, 2017 | 20.65 | 20.95 | 20.00 | 20.60 | 1,923,562 | +0.35(+1.73%) |
Feb 06, 2017 | 20.00 | 20.85 | 19.85 | 20.25 | 1,208,303 | +0.30(+1.50%) |
Feb 03, 2017 | 21.75 | 21.90 | 19.55 | 19.95 | 2,556,539 | -1.75(-8.06%) |
Feb 02, 2017 | 21.70 | 22.45 | 20.60 | 21.70 | 3,811,830 | +1.00(+4.83%) |
Feb 01, 2017 | 20.15 | 20.95 | 19.40 | 20.70 | 1,693,420 | +0.55(+2.73%) |
Jan 31, 2017 | 19.15 | 20.40 | 18.60 | 20.15 | 1,196,721 | +0.80(+4.13%) |
Jan 30, 2017 | 19.50 | 19.65 | 19.00 | 19.35 | 814,124 | -0.25(-1.28%) |
Jan 27, 2017 | 19.25 | 19.95 | 19.10 | 19.60 | 659,713 | +0.45(+2.35%) |
Jan 26, 2017 | 19.45 | 19.65 | 18.70 | 19.15 | 940,676 | -0.30(-1.54%) |
Jan 25, 2017 | 19.00 | 19.80 | 19.00 | 19.45 | 843,185 | +0.65(+3.46%) |
Jan 24, 2017 | 19.10 | 19.20 | 18.70 | 18.80 | 772,202 | -0.20(-1.05%) |
Jan 23, 2017 | 19.35 | 19.55 | 18.60 | 19.00 | 1,087,486 | -0.30(-1.55%) |
Jan 20, 2017 | 19.00 | 19.45 | 18.95 | 19.30 | 637,316 | +0.10(+0.52%) |
Jan 19, 2017 | 19.50 | 19.80 | 18.80 | 19.20 | 1,203,331 | -0.40(-2.04%) |
Jan 18, 2017 | 19.35 | 19.90 | 18.85 | 19.60 | 1,684,953 | +0.05(+0.26%) |
Jan 17, 2017 | 19.95 | 20.05 | 18.25 | 19.55 | 3,712,614 | -0.75(-3.69%) |
Jan 13, 2017 | 20.30 | 20.30 | 20.30 | 0 | -0.05(-0.25%) | |
Jan 12, 2017 | 20.70 | 20.75 | 20.10 | 20.35 | 989,718 | -0.25(-1.21%) |
Jan 11, 2017 | 21.70 | 21.75 | 19.85 | 20.60 | 1,683,105 | -1.15(-5.29%) |
Jan 10, 2017 | 22.40 | 22.50 | 21.50 | 21.75 | 615,314 | -0.65(-2.90%) |
Jan 09, 2017 | 22.25 | 22.85 | 21.80 | 22.40 | 855,585 | +0.15(+0.67%) |
Jan 06, 2017 | 22.80 | 22.95 | 22.05 | 22.25 | 661,173 | -0.50(-2.20%) |
Jan 05, 2017 | 23.25 | 23.25 | 22.45 | 22.75 | 750,292 | -0.75(-3.19%) |
Jan 04, 2017 | 22.55 | 23.70 | 22.12 | 23.50 | 1,198,809 | +1.05(+4.68%) |
Jan 03, 2017 | 22.10 | 22.85 | 21.60 | 22.45 | 899,221 | +0.40(+1.81%) |
Dec 30, 2016 | 22.05 | 22.05 | 22.05 | 0 | -0.15(-0.68%) | |
Dec 29, 2016 | 21.60 | 22.60 | 21.50 | 22.20 | 488,308 | +0.45(+2.07%) |
Dec 28, 2016 | 22.90 | 22.90 | 21.35 | 21.75 | 976,573 | -1.05(-4.61%) |
Dec 27, 2016 | 22.80 | 23.15 | 22.20 | 22.80 | 807,727 | -0.10(-0.44%) |
Dec 23, 2016 | 22.90 | 22.90 | 22.90 | 0 | +0.20(+0.88%) | |
Dec 22, 2016 | 24.90 | 25.40 | 22.60 | 22.70 | 1,566,217 | -2.20(-8.84%) |
Dec 21, 2016 | 24.95 | 25.30 | 24.70 | 24.90 | 625,858 | -0.05(-0.20%) |
Dec 20, 2016 | 24.20 | 25.15 | 24.00 | 24.95 | 788,107 | +0.75(+3.10%) |
Dec 19, 2016 | 23.70 | 24.75 | 23.45 | 24.20 | 850,865 | +0.40(+1.68%) |
Dec 16, 2016 | 24.20 | 24.40 | 23.40 | 23.80 | 2,378,356 | -0.50(-2.06%) |
Dec 15, 2016 | 23.95 | 24.60 | 23.50 | 24.30 | 863,655 | +0.20(+0.83%) |
Dec 14, 2016 | 24.90 | 25.15 | 23.65 | 24.10 | 1,025,333 | -0.85(-3.41%) |
Dec 13, 2016 | 24.20 | 25.85 | 24.15 | 24.95 | 843,834 | +0.85(+3.53%) |
Dec 12, 2016 | 24.15 | 24.35 | 23.65 | 24.10 | 709,322 | -0.30(-1.23%) |
Dec 09, 2016 | 24.20 | 25.55 | 23.90 | 24.40 | 1,138,803 | +0.25(+1.04%) |
Dec 08, 2016 | 23.00 | 24.43 | 22.90 | 24.15 | 1,014,361 | +0.90(+3.87%) |
Dec 07, 2016 | 23.85 | 24.10 | 22.38 | 23.25 | 1,207,767 | -1.20(-4.91%) |
Dec 06, 2016 | 24.70 | 24.95 | 23.50 | 24.45 | 715,958 | -0.15(-0.61%) |
Dec 05, 2016 | 24.35 | 24.70 | 24.20 | 24.60 | 489,486 | +0.40(+1.65%) |
Dec 02, 2016 | 23.80 | 25.20 | 23.60 | 24.20 | 884,415 | +0.60(+2.54%) |
Dec 01, 2016 | 22.75 | 24.20 | 22.70 | 23.60 | 1,330,654 | +0.70(+3.06%) |
Nov 30, 2016 | 23.00 | 23.50 | 22.30 | 22.90 | 756,483 | -0.10(-0.43%) |
Nov 29, 2016 | 22.90 | 23.14 | 22.40 | 23.00 | 1,610,939 | +0.35(+1.55%) |
Nov 28, 2016 | 22.85 | 23.30 | 22.23 | 22.65 | 886,578 | -0.25(-1.09%) |
Nov 25, 2016 | 21.70 | 23.25 | 21.30 | 22.90 | 593,102 | +1.30(+6.02%) |
Nov 23, 2016 | 21.60 | 21.60 | 21.60 | 0 | +0.35(+1.65%) | |
Nov 22, 2016 | 21.50 | 21.93 | 21.00 | 21.25 | 821,317 | -0.30(-1.39%) |
Nov 21, 2016 | 21.50 | 21.75 | 21.15 | 21.55 | 673,902 | -0.15(-0.69%) |
Nov 18, 2016 | 22.40 | 22.52 | 21.50 | 21.70 | 728,787 | -0.80(-3.56%) |
Nov 17, 2016 | 22.05 | 22.80 | 21.15 | 22.50 | 826,098 | +0.45(+2.04%) |
Nov 16, 2016 | 23.15 | 23.55 | 21.85 | 22.05 | 693,171 | -1.20(-5.16%) |
Nov 15, 2016 | 23.95 | 23.95 | 22.55 | 23.25 | 1,219,056 | -1.00(-4.12%) |
Nov 14, 2016 | 24.05 | 24.85 | 23.05 | 24.25 | 1,238,266 | +0.85(+3.63%) |
Nov 11, 2016 | 22.40 | 23.60 | 21.94 | 23.40 | 972,690 | +1.05(+4.70%) |
Nov 10, 2016 | 20.65 | 22.50 | 20.60 | 22.35 | 1,437,499 | +2.05(+10.10%) |
Nov 09, 2016 | 19.55 | 20.70 | 19.05 | 20.30 | 2,639,905 | +2.00(+10.93%) |
Nov 08, 2016 | 18.00 | 18.60 | 16.95 | 18.30 | 1,482,590 | -0.35(-1.88%) |
Nov 07, 2016 | 18.20 | 19.05 | 17.85 | 18.65 | 1,770,435 | +0.60(+3.32%) |
Nov 04, 2016 | 17.75 | 18.65 | 16.85 | 18.05 | 2,979,396 | +0.80(+4.64%) |
Nov 03, 2016 | 23.45 | 23.45 | 16.75 | 17.25 | 4,843,930 | -6.25(-26.60%) |
Nov 02, 2016 | 22.85 | 24.10 | 22.65 | 23.50 | 1,755,028 | +0.70(+3.07%) |
Nov 01, 2016 | 21.85 | 22.90 | 21.55 | 22.80 | 1,475,108 | +0.90(+4.11%) |
Oct 31, 2016 | 21.75 | 22.55 | 21.25 | 21.90 | 2,033,768 | +0.30(+1.39%) |
Oct 28, 2016 | 21.05 | 21.95 | 20.25 | 21.60 | 1,026,470 | +0.45(+2.13%) |
Oct 27, 2016 | 21.50 | 21.98 | 21.07 | 21.15 | 786,886 | -0.25(-1.17%) |
Oct 26, 2016 | 21.75 | 21.95 | 20.95 | 21.40 | 571,132 | -0.55(-2.51%) |
Oct 25, 2016 | 21.30 | 22.00 | 21.25 | 21.95 | 795,389 | +0.45(+2.09%) |
Oct 24, 2016 | 21.40 | 21.95 | 20.90 | 21.50 | 798,956 | +0.10(+0.47%) |
Oct 21, 2016 | 21.90 | 22.30 | 21.30 | 21.40 | 1,018,496 | -0.65(-2.95%) |
Oct 20, 2016 | 22.35 | 23.00 | 21.90 | 22.05 | 1,015,764 | -0.55(-2.43%) |
Oct 19, 2016 | 22.75 | 23.00 | 21.65 | 22.60 | 1,053,792 | -0.25(-1.09%) |
Oct 18, 2016 | 21.80 | 22.85 | 21.20 | 22.85 | 1,541,099 | +1.20(+5.54%) |
Oct 17, 2016 | 24.50 | 24.50 | 21.23 | 21.65 | 3,065,771 | -3.20(-12.88%) |
Oct 14, 2016 | 25.90 | 26.15 | 24.50 | 24.85 | 720,672 | -0.95(-3.68%) |
Oct 13, 2016 | 24.70 | 26.00 | 24.55 | 25.80 | 697,503 | +0.75(+2.99%) |
Oct 12, 2016 | 25.55 | 26.00 | 24.80 | 25.05 | 484,178 | -0.55(-2.15%) |
Oct 11, 2016 | 25.60 | 26.30 | 25.05 | 25.60 | 663,332 | -0.45(-1.73%) |
Oct 10, 2016 | 25.45 | 26.20 | 25.45 | 26.05 | 595,052 | +0.46(+1.80%) |
Oct 07, 2016 | 26.71 | 26.81 | 24.70 | 25.59 | 1,996,859 | -1.15(-4.30%) |
Oct 06, 2016 | 27.69 | 28.08 | 26.44 | 26.74 | 1,448,284 | -1.08(-3.88%) |
Oct 05, 2016 | 27.08 | 28.21 | 26.94 | 27.82 | 703,270 | +0.72(+2.66%) |
Oct 04, 2016 | 26.97 | 27.54 | 26.78 | 27.10 | 629,906 | +0.02(+0.07%) |
Oct 03, 2016 | 26.46 | 27.09 | 26.15 | 27.08 | 822,305 | +0.51(+1.92%) |
Sep 30, 2016 | 26.79 | 27.35 | 26.34 | 26.57 | 942,775 | -0.22(-0.82%) |
Sep 29, 2016 | 27.89 | 28.04 | 26.28 | 26.79 | 1,533,263 | -1.27(-4.53%) |
Sep 28, 2016 | 28.72 | 29.14 | 27.99 | 28.06 | 1,086,074 | -0.68(-2.37%) |
Sep 27, 2016 | 28.16 | 28.96 | 28.14 | 28.74 | 1,107,233 | +0.60(+2.13%) |
Sep 26, 2016 | 29.79 | 29.86 | 28.02 | 28.14 | 1,512,361 | -1.77(-5.92%) |
Sep 23, 2016 | 30.00 | 30.65 | 29.64 | 29.91 | 1,098,210 | -0.16(-0.53%) |
Sep 22, 2016 | 31.33 | 31.33 | 29.31 | 30.07 | 2,137,316 | -1.54(-4.87%) |
Sep 21, 2016 | 32.48 | 32.48 | 30.81 | 31.61 | 1,363,102 | -0.85(-2.62%) |
Sep 20, 2016 | 33.20 | 33.53 | 32.46 | 32.46 | 643,647 | -0.02(-0.06%) |
Sep 19, 2016 | 32.64 | 32.93 | 32.16 | 32.48 | 481,030 | -0.10(-0.31%) |
Sep 16, 2016 | 32.07 | 32.80 | 32.05 | 32.58 | 1,200,830 | +0.20(+0.62%) |
Sep 15, 2016 | 31.95 | 32.52 | 31.46 | 32.38 | 608,856 | +0.57(+1.79%) |
Sep 14, 2016 | 31.39 | 32.51 | 31.39 | 31.81 | 749,160 | +0.66(+2.12%) |
Sep 13, 2016 | 31.17 | 31.48 | 30.54 | 31.15 | 520,910 | -0.24(-0.76%) |
Sep 12, 2016 | 30.17 | 31.61 | 29.96 | 31.39 | 896,487 | +0.97(+3.19%) |
Sep 09, 2016 | 31.19 | 31.64 | 30.32 | 30.42 | 669,419 | -1.02(-3.24%) |
Sep 08, 2016 | 31.70 | 31.97 | 31.19 | 31.44 | 596,825 | -0.36(-1.13%) |
Sep 07, 2016 | 31.52 | 32.17 | 31.12 | 31.80 | 709,473 | +0.28(+0.89%) |
Sep 06, 2016 | 32.02 | 32.27 | 31.38 | 31.52 | 1,061,234 | -0.27(-0.85%) |
Sep 02, 2016 | 33.31 | 31.79 | 31.79 | 31.79 | 1,345,500 | -1.58(-4.73%) |
Sep 01, 2016 | 33.71 | 34.37 | 33.15 | 33.37 | 696,241 | -0.49(-1.45%) |
Aug 31, 2016 | 33.66 | 34.00 | 32.60 | 33.86 | 936,880 | +0.57(+1.71%) |
Aug 30, 2016 | 33.77 | 34.64 | 33.25 | 33.29 | 1,536,912 | -0.62(-1.83%) |
Aug 29, 2016 | 34.23 | 34.60 | 33.20 | 33.91 | 1,168,401 | -0.32(-0.93%) |
Aug 26, 2016 | 34.20 | 34.99 | 33.30 | 34.23 | 1,536,879 | -0.60(-1.72%) |
Aug 25, 2016 | 36.56 | 37.12 | 33.06 | 34.83 | 4,312,443 | -1.92(-5.22%) |
Aug 24, 2016 | 37.49 | 39.99 | 35.07 | 36.75 | 7,241,316 | +4.43(+13.71%) |
Aug 23, 2016 | 31.65 | 32.72 | 31.65 | 32.32 | 1,113,986 | +0.89(+2.83%) |
Aug 22, 2016 | 30.90 | 32.10 | 30.90 | 31.43 | 642,450 | +0.80(+2.61%) |
Aug 19, 2016 | 30.45 | 30.93 | 30.19 | 30.63 | 426,247 | +0.04(+0.13%) |
Aug 18, 2016 | 30.60 | 30.96 | 30.22 | 30.59 | 415,662 | +0.02(+0.07%) |
Aug 17, 2016 | 31.10 | 31.48 | 30.41 | 30.57 | 681,360 | -0.53(-1.70%) |
Aug 16, 2016 | 31.85 | 31.95 | 31.04 | 31.10 | 522,010 | -0.92(-2.87%) |
Aug 15, 2016 | 31.38 | 32.20 | 31.30 | 32.02 | 416,883 | +0.66(+2.10%) |
Aug 12, 2016 | 31.49 | 31.61 | 30.79 | 31.36 | 600,451 | -0.34(-1.07%) |
Aug 11, 2016 | 32.19 | 32.66 | 31.46 | 31.70 | 709,524 | -0.64(-1.98%) |
Aug 10, 2016 | 32.62 | 32.99 | 32.02 | 32.34 | 403,504 | -0.40(-1.22%) |
Aug 09, 2016 | 32.49 | 32.99 | 32.03 | 32.74 | 309,668 | +0.41(+1.27%) |
Aug 08, 2016 | 32.64 | 32.80 | 31.90 | 32.33 | 369,078 | -0.22(-0.68%) |
Aug 05, 2016 | 31.93 | 32.92 | 31.74 | 32.55 | 471,458 | +0.77(+2.42%) |
Aug 04, 2016 | 31.10 | 32.13 | 30.96 | 31.78 | 629,735 | +0.63(+2.02%) |
Aug 03, 2016 | 30.39 | 31.27 | 30.27 | 31.15 | 414,771 | +0.83(+2.74%) |
Aug 02, 2016 | 31.00 | 31.01 | 29.61 | 30.32 | 733,426 | -0.78(-2.51%) |
Aug 01, 2016 | 31.17 | 31.90 | 31.00 | 31.10 | 842,190 | -0.12(-0.38%) |
Jul 29, 2016 | 30.93 | 31.30 | 30.82 | 31.22 | 569,473 | +0.11(+0.35%) |
Jul 28, 2016 | 31.25 | 31.25 | 30.59 | 31.11 | 390,509 | -0.19(-0.61%) |
Jul 27, 2016 | 30.46 | 31.39 | 30.44 | 31.30 | 438,356 | +0.85(+2.79%) |
Jul 26, 2016 | 30.45 | 30.83 | 30.22 | 30.45 | 442,490 | -0.21(-0.68%) |
Jul 25, 2016 | 30.69 | 30.69 | 30.11 | 30.66 | 421,747 | -0.01(-0.03%) |
Jul 22, 2016 | 30.66 | 30.82 | 29.94 | 30.67 | 529,232 | -0.11(-0.36%) |
Jul 21, 2016 | 30.51 | 31.28 | 30.50 | 30.78 | 1,255,895 | +0.45(+1.48%) |
Jul 20, 2016 | 29.15 | 30.33 | 28.97 | 30.33 | 1,103,323 | +1.48(+5.13%) |
Jul 19, 2016 | 29.04 | 29.52 | 28.63 | 28.85 | 564,098 | -0.38(-1.30%) |
Jul 18, 2016 | 28.37 | 29.35 | 28.37 | 29.23 | 904,505 | +0.81(+2.85%) |
Jul 15, 2016 | 28.33 | 28.88 | 28.01 | 28.42 | 960,400 | +0.19(+0.67%) |
Jul 14, 2016 | 26.86 | 28.30 | 26.74 | 28.23 | 1,581,466 | +1.52(+5.69%) |
Jul 13, 2016 | 27.61 | 27.84 | 26.56 | 26.71 | 555,308 | -0.80(-2.91%) |
Jul 12, 2016 | 27.75 | 27.80 | 26.82 | 27.51 | 1,054,001 | -0.21(-0.76%) |
Jul 11, 2016 | 25.72 | 28.10 | 25.28 | 27.72 | 2,000,811 | +3.13(+12.73%) |
Jul 08, 2016 | 24.77 | 24.69 | 24.36 | 24.59 | 598,403 | -0.10(-0.41%) |
Jul 07, 2016 | 25.12 | 25.49 | 24.33 | 24.69 | 638,903 | -0.35(-1.40%) |
Jul 06, 2016 | 24.36 | 25.18 | 24.30 | 25.04 | 413,432 | +0.37(+1.50%) |
Jul 05, 2016 | 24.94 | 24.96 | 24.25 | 24.67 | 420,596 | -0.27(-1.08%) |
Jul 01, 2016 | 23.79 | 24.94 | 24.94 | 24.94 | 888,600 | +1.15(+4.83%) |
Jun 30, 2016 | 23.41 | 24.20 | 22.84 | 23.79 | 638,294 | +0.13(+0.55%) |
Jun 29, 2016 | 23.93 | 24.40 | 23.23 | 23.66 | 795,302 | -0.09(-0.38%) |
Jun 28, 2016 | 23.50 | 24.14 | 23.33 | 23.75 | 650,171 | +0.93(+4.08%) |
Jun 27, 2016 | 24.14 | 24.27 | 22.60 | 22.82 | 711,784 | -1.41(-5.82%) |
Jun 24, 2016 | 24.05 | 24.77 | 23.75 | 24.23 | 1,470,335 | -0.92(-3.66%) |
Jun 23, 2016 | 25.19 | 25.25 | 24.64 | 25.15 | 738,740 | +0.17(+0.68%) |
Jun 22, 2016 | 24.41 | 25.38 | 24.33 | 24.98 | 658,995 | +0.51(+2.08%) |
Jun 21, 2016 | 24.76 | 24.76 | 23.71 | 24.47 | 859,612 | -0.28(-1.13%) |
Jun 20, 2016 | 25.45 | 25.78 | 24.58 | 24.75 | 816,024 | -0.77(-3.02%) |
Jun 17, 2016 | 25.98 | 26.18 | 25.42 | 25.52 | 697,014 | -0.38(-1.47%) |
Jun 16, 2016 | 25.60 | 25.95 | 25.20 | 25.90 | 787,982 | +0.02(+0.08%) |
Jun 15, 2016 | 25.50 | 26.25 | 24.75 | 25.88 | 976,280 | +0.36(+1.41%) |
Jun 14, 2016 | 23.75 | 25.74 | 23.50 | 25.52 | 1,101,461 | +1.72(+7.23%) |
Jun 13, 2016 | 23.09 | 24.60 | 23.01 | 23.80 | 439,124 | +0.59(+2.54%) |
Jun 10, 2016 | 23.88 | 23.88 | 23.02 | 23.21 | 441,321 | -0.90(-3.73%) |
Jun 09, 2016 | 24.39 | 24.64 | 23.95 | 24.11 | 378,357 | -0.33(-1.35%) |
Jun 08, 2016 | 24.48 | 24.78 | 24.25 | 24.44 | 385,344 | -0.07(-0.29%) |
Jun 07, 2016 | 24.64 | 24.79 | 24.05 | 24.51 | 470,313 | -0.48(-1.92%) |
Jun 06, 2016 | 24.20 | 25.14 | 23.98 | 24.99 | 558,991 | +0.38(+1.54%) |
Jun 03, 2016 | 24.62 | 24.75 | 23.59 | 24.61 | 606,461 | -0.21(-0.85%) |
Jun 02, 2016 | 24.51 | 24.95 | 24.33 | 24.82 | 562,344 | +0.32(+1.31%) |
Jun 01, 2016 | 24.35 | 24.64 | 24.00 | 24.50 | 878,574 | +0.11(+0.45%) |
May 31, 2016 | 23.91 | 24.50 | 23.71 | 24.39 | 898,585 | +0.64(+2.69%) |
May 27, 2016 | 23.08 | 23.75 | 23.75 | 23.75 | 658,100 | +0.78(+3.40%) |
May 26, 2016 | 23.40 | 23.44 | 22.75 | 22.97 | 410,707 | -0.43(-1.84%) |
May 25, 2016 | 23.19 | 23.68 | 23.03 | 23.40 | 729,467 | +0.30(+1.30%) |
May 24, 2016 | 22.50 | 23.26 | 22.46 | 23.10 | 666,353 | +0.78(+3.49%) |
May 23, 2016 | 22.50 | 23.26 | 21.94 | 22.32 | 1,021,271 | -0.18(-0.80%) |
May 20, 2016 | 20.48 | 22.86 | 20.48 | 22.50 | 1,708,187 | +2.11(+10.35%) |
May 19, 2016 | 20.43 | 20.97 | 19.64 | 20.39 | 828,211 | -0.31(-1.50%) |
May 18, 2016 | 20.27 | 21.00 | 20.21 | 20.70 | 690,192 | +0.27(+1.32%) |
May 17, 2016 | 19.74 | 20.59 | 19.72 | 20.43 | 825,217 | +0.64(+3.23%) |
May 16, 2016 | 18.99 | 19.96 | 18.46 | 19.79 | 670,451 | +0.83(+4.38%) |
May 13, 2016 | 17.99 | 19.47 | 17.95 | 18.96 | 728,085 | +0.64(+3.49%) |
May 12, 2016 | 18.67 | 18.80 | 17.96 | 18.32 | 891,086 | -0.33(-1.77%) |
May 11, 2016 | 19.12 | 19.41 | 18.62 | 18.65 | 532,691 | -0.53(-2.76%) |
May 10, 2016 | 18.68 | 19.60 | 17.86 | 19.18 | 923,339 | +0.65(+3.51%) |
May 09, 2016 | 17.94 | 18.94 | 17.86 | 18.53 | 916,074 | +0.72(+4.04%) |
May 06, 2016 | 19.26 | 19.56 | 17.70 | 17.81 | 1,927,437 | -1.87(-9.50%) |
May 05, 2016 | 19.85 | 20.12 | 18.90 | 19.68 | 1,588,712 | -0.09(-0.46%) |
May 04, 2016 | 20.07 | 21.07 | 19.44 | 19.77 | 2,083,809 | +1.45(+7.91%) |
May 03, 2016 | 18.53 | 18.97 | 18.23 | 18.32 | 703,494 | -0.35(-1.87%) |
May 02, 2016 | 19.23 | 19.23 | 17.91 | 18.67 | 1,070,893 | -0.51(-2.66%) |
Apr 29, 2016 | 20.41 | 20.81 | 18.97 | 19.18 | 1,400,949 | -1.28(-6.26%) |
Apr 28, 2016 | 20.39 | 21.08 | 20.05 | 20.46 | 1,008,149 | +0.08(+0.39%) |
Apr 27, 2016 | 20.33 | 20.69 | 20.05 | 20.38 | 635,933 | -0.09(-0.44%) |
Apr 26, 2016 | 20.15 | 20.64 | 19.56 | 20.47 | 712,346 | +0.33(+1.64%) |
Apr 25, 2016 | 20.30 | 20.62 | 19.90 | 20.14 | 930,406 | -0.23(-1.13%) |
Apr 22, 2016 | 20.37 | 21.07 | 20.20 | 20.37 | 1,350,988 | +0.37(+1.85%) |
Apr 21, 2016 | 18.69 | 20.17 | 18.69 | 20.00 | 1,047,966 | +1.36(+7.30%) |
Apr 20, 2016 | 18.23 | 18.87 | 18.18 | 18.64 | 556,615 | +0.36(+1.97%) |
Apr 19, 2016 | 18.35 | 18.75 | 17.91 | 18.28 | 1,275,899 | -0.16(-0.87%) |
Apr 18, 2016 | 17.92 | 18.53 | 17.82 | 18.44 | 519,103 | +0.34(+1.88%) |
Apr 15, 2016 | 18.41 | 18.45 | 17.90 | 18.10 | 524,348 | -0.37(-2.00%) |
Apr 14, 2016 | 18.35 | 18.77 | 18.01 | 18.47 | 496,546 | -0.10(-0.54%) |
Apr 13, 2016 | 17.66 | 18.65 | 17.56 | 18.57 | 975,223 | +1.05(+5.99%) |
Apr 12, 2016 | 17.78 | 18.05 | 17.05 | 17.52 | 1,400,131 | -0.70(-3.84%) |
Apr 11, 2016 | 18.80 | 19.02 | 18.10 | 18.22 | 604,099 | -0.57(-3.03%) |
Apr 08, 2016 | 19.33 | 19.56 | 18.73 | 18.79 | 716,505 | -0.49(-2.54%) |
Apr 07, 2016 | 19.02 | 19.74 | 19.00 | 19.28 | 902,506 | +0.09(+0.47%) |
Apr 06, 2016 | 18.06 | 19.21 | 18.06 | 19.19 | 873,671 | +1.17(+6.49%) |
Apr 05, 2016 | 18.25 | 18.56 | 17.91 | 18.02 | 580,636 | -0.34(-1.85%) |
Apr 04, 2016 | 17.80 | 18.87 | 17.77 | 18.36 | 1,055,117 | +0.75(+4.26%) |