Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.31 | 21.31 | 21.19 | 21.19 | 8,322 | +0.12(+0.57%) |
Apr 27, 2017 | 21.10 | 21.12 | 20.99 | 21.07 | 5,541 | +0.33(+1.59%) |
Apr 26, 2017 | 20.83 | 20.83 | 20.67 | 20.74 | 12,483 | -0.39(-1.85%) |
Apr 25, 2017 | 21.05 | 21.13 | 20.93 | 21.13 | 8,368 | +0.18(+0.86%) |
Apr 24, 2017 | 21.00 | 21.05 | 20.79 | 20.95 | 9,684 | +0.55(+2.70%) |
Apr 21, 2017 | 20.34 | 20.40 | 20.24 | 20.40 | 2,618 | -0.04(-0.20%) |
Apr 20, 2017 | 20.43 | 20.44 | 20.35 | 20.44 | 3,690 | +0.05(+0.25%) |
Apr 19, 2017 | 20.45 | 20.66 | 20.36 | 20.39 | 10,840 | -0.26(-1.26%) |
Apr 18, 2017 | 20.38 | 20.70 | 20.38 | 20.65 | 3,338 | +0.04(+0.19%) |
Apr 17, 2017 | 20.58 | 20.67 | 20.53 | 20.61 | 7,280 | +0.20(+0.98%) |
Apr 13, 2017 | 20.37 | 20.49 | 20.37 | 20.41 | 1,770 | +0.00(+0.00%) |
Apr 12, 2017 | 20.30 | 20.41 | 20.25 | 20.41 | 21,280 | -0.00(-0.01%) |
Apr 11, 2017 | 20.39 | 20.44 | 20.33 | 20.41 | 18,016 | +0.24(+1.20%) |
Apr 10, 2017 | 20.13 | 20.18 | 20.11 | 20.17 | 1,933 | -0.03(-0.15%) |
Apr 07, 2017 | 20.15 | 20.21 | 20.15 | 20.20 | 1,324 | -0.17(-0.83%) |
Apr 06, 2017 | 20.25 | 20.37 | 20.25 | 20.37 | 3,814 | +0.32(+1.60%) |
Apr 05, 2017 | 20.24 | 20.24 | 20.03 | 20.05 | 3,336 | -0.14(-0.69%) |
Apr 04, 2017 | 20.10 | 20.19 | 20.05 | 20.19 | 2,811 | +0.21(+1.05%) |
Apr 03, 2017 | 19.80 | 20.00 | 19.80 | 19.98 | 4,564 | -0.02(-0.10%) |
Mar 31, 2017 | 20.00 | 20.06 | 19.98 | 20.00 | 4,503 | +0.05(+0.25%) |
Mar 30, 2017 | 19.96 | 19.97 | 19.88 | 19.95 | 2,780 | -0.16(-0.80%) |
Mar 29, 2017 | 20.06 | 20.16 | 20.06 | 20.11 | 3,589 | -0.17(-0.84%) |
Mar 28, 2017 | 20.12 | 20.35 | 20.12 | 20.28 | 2,116 | -0.09(-0.44%) |
Mar 27, 2017 | 20.35 | 20.39 | 20.23 | 20.37 | 3,171 | +0.12(+0.59%) |
Mar 24, 2017 | 20.16 | 20.28 | 20.14 | 20.25 | 5,477 | +0.18(+0.90%) |
Mar 23, 2017 | 19.88 | 20.07 | 19.88 | 20.07 | 13,991 | +0.34(+1.72%) |
Mar 22, 2017 | 19.68 | 19.73 | 19.65 | 19.73 | 10,105 | -0.05(-0.25%) |
Mar 21, 2017 | 19.92 | 19.92 | 19.71 | 19.78 | 7,229 | +0.07(+0.36%) |
Mar 20, 2017 | 19.65 | 19.71 | 19.56 | 19.71 | 48,242 | -0.07(-0.33%) |
Mar 17, 2017 | 19.53 | 20.00 | 19.53 | 19.78 | 5,472 | +0.43(+2.20%) |
Mar 16, 2017 | 19.34 | 19.37 | 19.19 | 19.35 | 5,382 | +0.30(+1.57%) |
Mar 15, 2017 | 18.89 | 19.05 | 18.74 | 19.05 | 7,836 | +0.31(+1.65%) |
Mar 14, 2017 | 18.78 | 18.78 | 18.69 | 18.74 | 5,409 | -0.33(-1.73%) |
Mar 13, 2017 | 19.04 | 19.07 | 18.91 | 19.07 | 9,582 | -0.06(-0.31%) |
Mar 10, 2017 | 18.95 | 19.13 | 18.95 | 19.13 | 2,812 | -0.06(-0.31%) |
Mar 09, 2017 | 19.11 | 19.20 | 19.00 | 19.19 | 11,328 | +0.14(+0.73%) |
Mar 08, 2017 | 18.84 | 19.16 | 18.79 | 19.05 | 17,761 | +0.20(+1.06%) |
Mar 07, 2017 | 18.71 | 18.89 | 18.71 | 18.85 | 2,934 | -0.11(-0.61%) |
Mar 06, 2017 | 18.99 | 18.99 | 18.86 | 18.96 | 9,567 | -0.02(-0.11%) |
Mar 03, 2017 | 18.82 | 19.03 | 18.82 | 18.98 | 2,932 | +0.11(+0.61%) |
Mar 02, 2017 | 18.78 | 18.87 | 18.78 | 18.87 | 5,895 | -0.09(-0.47%) |
Mar 01, 2017 | 18.93 | 19.00 | 18.93 | 18.96 | 9,024 | +0.04(+0.21%) |
Feb 28, 2017 | 18.97 | 19.10 | 18.91 | 18.92 | 25,266 | +0.54(+2.94%) |
Feb 27, 2017 | 17.87 | 18.40 | 17.87 | 18.38 | 21,662 | +0.46(+2.58%) |
Feb 24, 2017 | 17.87 | 17.95 | 17.87 | 17.92 | 951 | -0.04(-0.21%) |
Feb 23, 2017 | 17.96 | 17.99 | 17.89 | 17.95 | 66,504 | +0.01(+0.06%) |
Feb 22, 2017 | 17.69 | 17.98 | 17.60 | 17.95 | 17,281 | +0.05(+0.25%) |
Feb 21, 2017 | 17.70 | 18.04 | 17.70 | 17.90 | 6,076 | -0.14(-0.78%) |
Feb 17, 2017 | 18.04 | 18.04 | 18.04 | 0 | -0.17(-0.93%) | |
Feb 16, 2017 | 18.15 | 18.30 | 18.12 | 18.21 | 30,897 | +0.04(+0.22%) |
Feb 15, 2017 | 17.91 | 18.20 | 17.91 | 18.17 | 7,654 | -0.03(-0.16%) |
Feb 14, 2017 | 18.28 | 18.28 | 17.99 | 18.20 | 7,473 | -0.17(-0.93%) |
Feb 13, 2017 | 18.31 | 18.57 | 18.31 | 18.37 | 9,985 | -0.10(-0.54%) |
Feb 10, 2017 | 18.32 | 18.47 | 18.32 | 18.47 | 6,351 | +0.03(+0.16%) |
Feb 09, 2017 | 18.41 | 18.48 | 18.39 | 18.44 | 8,980 | +0.18(+0.96%) |
Feb 08, 2017 | 18.18 | 18.39 | 18.18 | 18.27 | 10,971 | +0.29(+1.59%) |
Feb 07, 2017 | 17.95 | 18.02 | 17.95 | 17.98 | 18,015 | -0.18(-0.99%) |
Feb 06, 2017 | 17.91 | 18.16 | 17.91 | 18.16 | 7,965 | -0.14(-0.77%) |
Feb 03, 2017 | 18.20 | 18.32 | 18.20 | 18.30 | 2,665 | +0.18(+0.99%) |
Feb 02, 2017 | 18.52 | 18.57 | 17.96 | 18.12 | 7,024 | +0.16(+0.89%) |
Feb 01, 2017 | 17.95 | 18.07 | 17.78 | 17.96 | 4,192 | -0.10(-0.55%) |
Jan 31, 2017 | 18.38 | 18.38 | 17.96 | 18.06 | 11,465 | +0.08(+0.44%) |
Jan 30, 2017 | 17.83 | 18.04 | 17.83 | 17.98 | 11,480 | -0.07(-0.39%) |
Jan 27, 2017 | 18.20 | 18.20 | 17.95 | 18.05 | 8,683 | -0.06(-0.33%) |
Jan 26, 2017 | 18.23 | 18.23 | 18.00 | 18.11 | 5,071 | -0.41(-2.21%) |
Jan 25, 2017 | 18.45 | 18.84 | 18.29 | 18.52 | 6,821 | +0.16(+0.87%) |
Jan 24, 2017 | 18.46 | 18.46 | 18.28 | 18.36 | 9,180 | -0.08(-0.43%) |
Jan 23, 2017 | 18.50 | 18.72 | 18.11 | 18.44 | 22,887 | +0.21(+1.15%) |
Jan 20, 2017 | 18.40 | 18.40 | 18.23 | 18.23 | 14,264 | -0.18(-0.98%) |
Jan 19, 2017 | 18.06 | 18.68 | 18.06 | 18.41 | 38,540 | -0.24(-1.29%) |
Jan 18, 2017 | 18.95 | 18.95 | 18.65 | 18.65 | 8,113 | -0.36(-1.89%) |
Jan 17, 2017 | 19.00 | 19.12 | 18.90 | 19.01 | 72,214 | -0.13(-0.68%) |
Jan 13, 2017 | 19.14 | 19.14 | 19.14 | 0 | +0.10(+0.53%) | |
Jan 12, 2017 | 19.40 | 19.40 | 18.81 | 19.04 | 35,411 | +0.05(+0.29%) |
Jan 11, 2017 | 18.80 | 19.05 | 18.77 | 18.98 | 8,906 | -0.09(-0.50%) |
Jan 10, 2017 | 19.35 | 19.35 | 19.01 | 19.08 | 15,208 | -0.02(-0.08%) |
Jan 09, 2017 | 18.94 | 19.13 | 18.88 | 19.09 | 494,428 | +0.33(+1.79%) |
Jan 06, 2017 | 18.76 | 19.20 | 18.72 | 18.76 | 12,746 | -0.09(-0.50%) |
Jan 05, 2017 | 18.84 | 18.89 | 18.60 | 18.86 | 20,864 | +0.36(+1.95%) |
Jan 04, 2017 | 18.50 | 18.60 | 18.23 | 18.50 | 7,603 | +0.07(+0.35%) |
Jan 03, 2017 | 18.65 | 18.65 | 18.32 | 18.43 | 50,769 | +0.59(+3.31%) |
Dec 30, 2016 | 17.84 | 17.84 | 17.84 | 0 | -0.13(-0.72%) | |
Dec 29, 2016 | 18.26 | 18.26 | 17.84 | 17.97 | 10,429 | +0.17(+0.96%) |
Dec 28, 2016 | 18.19 | 18.19 | 17.66 | 17.80 | 10,056 | -0.34(-1.85%) |
Dec 27, 2016 | 17.70 | 18.37 | 17.70 | 18.14 | 8,522 | +0.12(+0.67%) |
Dec 23, 2016 | 18.02 | 18.02 | 18.02 | 0 | -0.29(-1.56%) | |
Dec 22, 2016 | 17.99 | 18.43 | 17.76 | 18.30 | 10,993 | -0.32(-1.72%) |
Dec 21, 2016 | 17.97 | 18.63 | 17.97 | 18.62 | 15,605 | +0.39(+2.14%) |
Dec 20, 2016 | 17.66 | 18.30 | 17.66 | 18.23 | 21,337 | +0.21(+1.17%) |
Dec 19, 2016 | 18.00 | 18.49 | 17.84 | 18.02 | 25,674 | +0.12(+0.67%) |
Dec 16, 2016 | 17.86 | 18.39 | 17.80 | 17.90 | 16,538 | -0.10(-0.56%) |
Dec 15, 2016 | 17.83 | 18.40 | 17.83 | 18.00 | 13,890 | +0.11(+0.61%) |
Dec 14, 2016 | 18.12 | 18.26 | 17.88 | 17.89 | 13,576 | -0.35(-1.92%) |
Dec 13, 2016 | 17.93 | 18.32 | 17.93 | 18.24 | 47,730 | +0.48(+2.70%) |
Dec 12, 2016 | 17.57 | 17.85 | 17.57 | 17.76 | 24,763 | -0.08(-0.48%) |
Dec 09, 2016 | 17.56 | 17.97 | 17.54 | 17.84 | 12,895 | +0.04(+0.20%) |
Dec 08, 2016 | 17.62 | 17.95 | 17.49 | 17.81 | 16,361 | -0.05(-0.31%) |
Dec 07, 2016 | 17.65 | 17.98 | 17.65 | 17.86 | 19,494 | +0.04(+0.25%) |
Dec 06, 2016 | 17.53 | 18.19 | 17.53 | 17.82 | 46,940 | +0.23(+1.31%) |
Dec 05, 2016 | 17.48 | 17.96 | 17.45 | 17.59 | 9,747 | +0.07(+0.37%) |
Dec 02, 2016 | 17.47 | 17.62 | 17.44 | 17.52 | 9,530 | -0.15(-0.82%) |
Dec 01, 2016 | 17.77 | 17.94 | 17.47 | 17.67 | 7,673 | +0.02(+0.11%) |
Nov 30, 2016 | 17.70 | 17.70 | 17.47 | 17.65 | 26,000 | -0.03(-0.14%) |
Nov 29, 2016 | 17.89 | 17.89 | 17.43 | 17.68 | 42,023 | +0.19(+1.09%) |
Nov 28, 2016 | 17.40 | 17.50 | 17.40 | 17.48 | 7,596 | -0.02(-0.09%) |
Nov 25, 2016 | 17.30 | 17.50 | 17.25 | 17.50 | 2,828 | +0.38(+2.22%) |
Nov 23, 2016 | 17.12 | 17.12 | 17.12 | 0 | -0.23(-1.33%) | |
Nov 22, 2016 | 17.25 | 17.67 | 17.25 | 17.35 | 38,085 | -0.07(-0.40%) |
Nov 21, 2016 | 17.19 | 17.43 | 17.13 | 17.42 | 10,410 | -0.51(-2.84%) |
Nov 18, 2016 | 17.43 | 17.93 | 17.34 | 17.93 | 4,452 | -0.10(-0.55%) |
Nov 17, 2016 | 17.50 | 18.03 | 17.50 | 18.03 | 7,704 | +0.46(+2.62%) |
Nov 16, 2016 | 17.57 | 17.57 | 17.23 | 17.57 | 4,817 | -0.08(-0.45%) |
Nov 15, 2016 | 17.70 | 17.70 | 17.51 | 17.65 | 32,826 | +0.14(+0.80%) |
Nov 14, 2016 | 17.35 | 17.51 | 17.09 | 17.51 | 3,516 | -0.04(-0.23%) |
Nov 11, 2016 | 17.63 | 17.64 | 17.40 | 17.55 | 4,398 | -0.45(-2.50%) |
Nov 10, 2016 | 18.20 | 18.20 | 17.68 | 18.00 | 4,277 | -0.70(-3.74%) |
Nov 09, 2016 | 18.50 | 18.80 | 18.50 | 18.70 | 3,619 | +0.10(+0.54%) |
Nov 08, 2016 | 18.25 | 18.60 | 18.25 | 18.60 | 5,405 | +0.05(+0.27%) |
Nov 07, 2016 | 18.43 | 18.80 | 18.39 | 18.55 | 3,265 | +0.02(+0.11%) |
Nov 04, 2016 | 19.03 | 19.03 | 18.53 | 18.53 | 4,171 | -0.76(-3.94%) |
Nov 03, 2016 | 19.35 | 19.35 | 18.95 | 19.29 | 2,393 | +0.51(+2.72%) |
Nov 02, 2016 | 19.22 | 19.30 | 18.76 | 18.78 | 2,161 | -0.63(-3.25%) |
Nov 01, 2016 | 19.45 | 19.66 | 19.40 | 19.41 | 3,912 | +0.07(+0.36%) |
Oct 31, 2016 | 19.61 | 19.86 | 19.34 | 19.34 | 3,510 | -0.52(-2.59%) |
Oct 28, 2016 | 19.63 | 19.93 | 19.63 | 19.86 | 3,530 | +0.25(+1.30%) |
Oct 27, 2016 | 19.79 | 19.79 | 19.31 | 19.60 | 4,802 | -0.55(-2.73%) |
Oct 26, 2016 | 20.25 | 20.30 | 20.03 | 20.15 | 1,440 | -0.23(-1.13%) |
Oct 25, 2016 | 20.34 | 20.43 | 20.12 | 20.38 | 2,329 | -0.39(-1.85%) |
Oct 24, 2016 | 20.80 | 20.83 | 20.72 | 20.77 | 2,209 | +0.18(+0.85%) |
Oct 21, 2016 | 20.73 | 20.75 | 20.50 | 20.59 | 27,383 | +0.08(+0.39%) |
Oct 20, 2016 | 20.44 | 20.52 | 20.07 | 20.51 | 4,883 | +0.06(+0.29%) |
Oct 19, 2016 | 20.01 | 20.45 | 20.01 | 20.45 | 2,671 | +0.04(+0.20%) |
Oct 18, 2016 | 20.37 | 20.48 | 20.35 | 20.41 | 3,079 | +0.21(+1.04%) |
Oct 17, 2016 | 20.25 | 20.25 | 19.87 | 20.20 | 1,009 | -0.15(-0.74%) |
Oct 14, 2016 | 20.33 | 20.37 | 19.91 | 20.35 | 5,719 | +0.24(+1.19%) |
Oct 13, 2016 | 19.52 | 20.11 | 19.52 | 20.11 | 2,928 | +0.48(+2.42%) |
Oct 12, 2016 | 19.64 | 19.85 | 19.63 | 19.63 | 1,597 | -0.06(-0.31%) |
Oct 11, 2016 | 19.79 | 19.88 | 19.47 | 19.70 | 1,855 | -0.02(-0.08%) |
Oct 10, 2016 | 19.71 | 19.71 | 19.71 | 19.71 | 1,193 | +0.11(+0.56%) |
Oct 07, 2016 | 19.60 | 19.60 | 19.48 | 19.60 | 1,211 | -0.89(-4.34%) |
Oct 06, 2016 | 20.50 | 20.50 | 20.38 | 20.49 | 1,438 | -0.19(-0.89%) |
Oct 05, 2016 | 20.50 | 20.76 | 20.50 | 20.68 | 2,240 | -0.38(-1.83%) |
Oct 04, 2016 | 20.85 | 21.06 | 20.85 | 21.06 | 2,549 | -0.05(-0.24%) |
Oct 03, 2016 | 21.25 | 21.34 | 20.85 | 21.11 | 5,970 | -0.18(-0.85%) |
Sep 30, 2016 | 21.20 | 21.56 | 21.00 | 21.29 | 1,059 | +0.49(+2.36%) |
Sep 29, 2016 | 20.84 | 21.00 | 20.76 | 20.80 | 5,102 | +0.44(+2.16%) |
Sep 28, 2016 | 20.36 | 20.47 | 20.36 | 20.36 | 5,340 | +0.02(+0.10%) |
Sep 27, 2016 | 20.11 | 20.57 | 20.11 | 20.34 | 3,488 | +0.00(+0.02%) |
Sep 26, 2016 | 20.48 | 20.48 | 20.06 | 20.34 | 9,571 | -0.20(-0.95%) |
Sep 23, 2016 | 20.43 | 20.53 | 20.33 | 20.53 | 3,333 | +0.15(+0.76%) |
Sep 22, 2016 | 20.52 | 20.90 | 20.33 | 20.38 | 8,224 | +0.25(+1.22%) |
Sep 21, 2016 | 20.18 | 20.25 | 19.96 | 20.13 | 4,068 | -0.16(-0.77%) |
Sep 20, 2016 | 20.25 | 20.29 | 20.25 | 20.29 | 4,134 | +0.01(+0.03%) |
Sep 19, 2016 | 20.34 | 20.49 | 20.25 | 20.28 | 2,372 | +0.18(+0.90%) |
Sep 16, 2016 | 20.30 | 20.30 | 19.91 | 20.10 | 1,413 | -0.37(-1.81%) |
Sep 15, 2016 | 20.47 | 20.47 | 20.17 | 20.47 | 2,433 | +0.15(+0.74%) |
Sep 14, 2016 | 20.22 | 20.45 | 20.22 | 20.32 | 2,745 | -0.22(-1.07%) |
Sep 13, 2016 | 20.35 | 20.54 | 19.98 | 20.54 | 12,318 | -0.24(-1.15%) |
Sep 12, 2016 | 20.35 | 20.78 | 20.35 | 20.78 | 4,517 | +0.20(+0.97%) |
Sep 09, 2016 | 20.80 | 21.01 | 20.58 | 20.58 | 2,676 | -0.49(-2.33%) |
Sep 08, 2016 | 20.90 | 21.37 | 20.90 | 21.07 | 7,053 | +0.32(+1.52%) |
Sep 07, 2016 | 20.62 | 20.87 | 20.45 | 20.75 | 3,338 | +0.11(+0.56%) |
Sep 06, 2016 | 20.38 | 20.64 | 20.38 | 20.64 | 4,066 | +0.46(+2.25%) |
Sep 02, 2016 | 20.18 | 20.18 | 20.18 | 0 | +0.30(+1.51%) | |
Sep 01, 2016 | 19.98 | 20.08 | 19.68 | 19.89 | 4,874 | +0.25(+1.27%) |
Aug 31, 2016 | 19.66 | 19.66 | 19.52 | 19.64 | 2,138 | +0.15(+0.74%) |
Aug 30, 2016 | 19.70 | 19.70 | 19.43 | 19.49 | 13,804 | -0.01(-0.05%) |
Aug 29, 2016 | 19.40 | 19.52 | 19.29 | 19.50 | 6,011 | +0.11(+0.54%) |
Aug 26, 2016 | 19.95 | 19.95 | 19.35 | 19.39 | 12,774 | -0.16(-0.79%) |
Aug 25, 2016 | 19.65 | 19.65 | 19.55 | 19.55 | 7,943 | +0.00(+0.00%) |
Aug 24, 2016 | 19.55 | 19.60 | 19.55 | 19.55 | 1,731 | -0.40(-2.01%) |
Aug 23, 2016 | 19.70 | 19.97 | 19.70 | 19.95 | 5,510 | +0.45(+2.31%) |
Aug 22, 2016 | 19.70 | 19.70 | 19.50 | 19.50 | 3,622 | +0.00(+0.00%) |
Aug 19, 2016 | 19.50 | 19.61 | 19.50 | 19.50 | 3,778 | -0.34(-1.69%) |
Aug 18, 2016 | 19.73 | 20.08 | 19.68 | 19.84 | 3,264 | +0.14(+0.69%) |
Aug 17, 2016 | 19.68 | 19.75 | 19.50 | 19.70 | 1,934 | -0.21(-1.05%) |
Aug 16, 2016 | 19.85 | 19.94 | 19.75 | 19.91 | 5,714 | +0.06(+0.30%) |
Aug 15, 2016 | 20.00 | 20.11 | 19.85 | 19.85 | 1,473 | -0.17(-0.85%) |
Aug 12, 2016 | 20.19 | 20.19 | 19.95 | 20.02 | 2,945 | +0.13(+0.65%) |
Aug 11, 2016 | 19.78 | 20.00 | 19.78 | 19.89 | 2,821 | +0.25(+1.27%) |
Aug 10, 2016 | 19.80 | 20.24 | 19.64 | 19.64 | 1,879 | +0.04(+0.20%) |
Aug 09, 2016 | 19.46 | 19.82 | 19.46 | 19.60 | 10,606 | -0.75(-3.69%) |
Aug 08, 2016 | 19.18 | 20.35 | 19.18 | 20.35 | 2,965 | +1.01(+5.22%) |
Aug 05, 2016 | 19.50 | 19.50 | 19.17 | 19.34 | 4,462 | -0.17(-0.87%) |
Aug 04, 2016 | 19.51 | 19.51 | 19.51 | 19.51 | 412 | -0.30(-1.51%) |
Aug 03, 2016 | 20.20 | 20.41 | 19.78 | 19.81 | 5,314 | -0.18(-0.91%) |
Aug 02, 2016 | 19.99 | 20.07 | 19.97 | 19.99 | 1,363 | -0.19(-0.94%) |
Aug 01, 2016 | 20.35 | 20.35 | 20.04 | 20.18 | 2,776 | -0.27(-1.32%) |
Jul 29, 2016 | 20.50 | 20.52 | 20.45 | 20.45 | 2,217 | +0.02(+0.10%) |
Jul 28, 2016 | 20.53 | 20.53 | 20.39 | 20.43 | 885 | -0.67(-3.18%) |
Jul 27, 2016 | 20.37 | 21.10 | 20.22 | 21.10 | 1,773 | +0.87(+4.30%) |
Jul 26, 2016 | 20.30 | 20.39 | 20.02 | 20.23 | 2,581 | +0.56(+2.85%) |
Jul 25, 2016 | 19.86 | 19.96 | 19.67 | 19.67 | 23,148 | +0.10(+0.51%) |
Jul 22, 2016 | 20.40 | 20.40 | 19.57 | 19.57 | 23,164 | -0.13(-0.66%) |
Jul 21, 2016 | 19.75 | 19.75 | 19.50 | 19.70 | 1,448 | +0.06(+0.31%) |
Jul 20, 2016 | 20.04 | 20.04 | 19.64 | 19.64 | 8,272 | -0.17(-0.86%) |
Jul 19, 2016 | 19.89 | 20.10 | 19.77 | 19.81 | 2,620 | -0.08(-0.40%) |
Jul 18, 2016 | 19.80 | 20.30 | 19.80 | 19.89 | 3,150 | +0.09(+0.45%) |
Jul 15, 2016 | 19.91 | 20.42 | 19.80 | 19.80 | 8,228 | -0.58(-2.85%) |
Jul 14, 2016 | 19.63 | 20.38 | 19.63 | 20.38 | 3,648 | +0.57(+2.88%) |
Jul 13, 2016 | 20.01 | 20.61 | 19.81 | 19.81 | 2,046 | -0.07(-0.35%) |
Jul 12, 2016 | 20.00 | 20.52 | 19.88 | 19.88 | 2,389 | +0.31(+1.58%) |
Jul 11, 2016 | 19.77 | 20.00 | 19.57 | 19.57 | 2,308 | +0.24(+1.24%) |
Jul 08, 2016 | 19.45 | 19.45 | 19.18 | 19.33 | 3,009 | +0.28(+1.47%) |
Jul 07, 2016 | 19.09 | 19.35 | 19.05 | 19.05 | 1,121 | -0.55(-2.83%) |
Jul 05, 2016 | 19.36 | 19.61 | 19.36 | 19.61 | 1,270 | +0.11(+0.54%) |
Jul 01, 2016 | 19.50 | 19.50 | 19.50 | 0 | -0.69(-3.42%) | |
Jun 30, 2016 | 19.02 | 20.19 | 19.02 | 20.19 | 1,997 | +0.77(+3.96%) |
Jun 29, 2016 | 18.86 | 19.86 | 18.86 | 19.42 | 2,693 | +0.92(+4.97%) |
Jun 28, 2016 | 18.68 | 19.10 | 18.25 | 18.50 | 10,634 | +1.30(+7.56%) |
Jun 27, 2016 | 17.27 | 17.94 | 17.17 | 17.20 | 3,568 | -2.07(-10.72%) |
Jun 24, 2016 | 19.25 | 19.84 | 18.63 | 19.27 | 6,327 | -2.04(-9.60%) |
Jun 23, 2016 | 21.24 | 21.31 | 21.24 | 21.31 | 1,476 | +0.55(+2.65%) |
Jun 22, 2016 | 22.03 | 22.03 | 20.76 | 20.76 | 1,932 | -0.46(-2.17%) |
Jun 21, 2016 | 21.80 | 21.80 | 20.63 | 21.22 | 1,442 | -0.36(-1.67%) |
Jun 20, 2016 | 21.40 | 21.94 | 20.84 | 21.58 | 8,797 | +1.88(+9.54%) |
Jun 17, 2016 | 19.49 | 20.15 | 19.29 | 19.70 | 6,341 | -0.25(-1.25%) |
Jun 16, 2016 | 19.47 | 20.00 | 19.27 | 19.95 | 7,394 | +0.24(+1.22%) |
Jun 15, 2016 | 19.89 | 20.10 | 19.20 | 19.71 | 5,428 | +0.09(+0.43%) |
Jun 14, 2016 | 19.39 | 20.20 | 19.39 | 19.62 | 12,013 | -0.32(-1.63%) |
Jun 13, 2016 | 19.73 | 20.97 | 19.73 | 19.95 | 4,074 | -1.45(-6.78%) |
Jun 10, 2016 | 20.79 | 21.40 | 20.00 | 21.40 | 816 | +0.25(+1.18%) |
Jun 09, 2016 | 21.15 | 21.15 | 21.15 | 21.15 | 825 | -1.05(-4.73%) |
Jun 08, 2016 | 22.35 | 22.35 | 21.25 | 22.20 | 4,192 | -0.30(-1.33%) |
Jun 07, 2016 | 21.39 | 22.51 | 21.39 | 22.50 | 4,459 | +0.85(+3.93%) |
Jun 06, 2016 | 21.57 | 22.25 | 20.89 | 21.65 | 9,799 | -0.10(-0.44%) |
Jun 03, 2016 | 21.25 | 22.11 | 21.25 | 21.75 | 4,182 | +0.53(+2.47%) |
Jun 02, 2016 | 21.71 | 21.71 | 21.22 | 21.22 | 1,994 | -0.45(-2.08%) |
Jun 01, 2016 | 21.78 | 21.78 | 20.95 | 21.67 | 5,619 | +0.35(+1.64%) |
May 31, 2016 | 21.08 | 22.07 | 21.08 | 21.32 | 6,332 | -0.70(-3.18%) |
May 27, 2016 | 22.02 | 22.02 | 22.02 | 0 | +0.70(+3.28%) | |
May 26, 2016 | 21.40 | 21.40 | 21.09 | 21.32 | 1,463 | +0.10(+0.47%) |
May 25, 2016 | 21.00 | 21.47 | 21.00 | 21.22 | 3,463 | +0.22(+1.05%) |
May 24, 2016 | 20.69 | 21.12 | 20.69 | 21.00 | 4,095 | +0.63(+3.09%) |
May 23, 2016 | 20.60 | 20.79 | 20.36 | 20.37 | 4,072 | -0.24(-1.16%) |
May 20, 2016 | 20.63 | 20.80 | 20.61 | 20.61 | 1,510 | +0.13(+0.63%) |
May 19, 2016 | 20.51 | 20.86 | 20.48 | 20.48 | 1,055 | -0.07(-0.34%) |
May 18, 2016 | 20.79 | 21.15 | 20.55 | 20.55 | 2,745 | -0.10(-0.48%) |
May 17, 2016 | 20.34 | 20.65 | 20.34 | 20.65 | 6,330 | +0.44(+2.18%) |
May 16, 2016 | 20.21 | 20.52 | 20.21 | 20.21 | 1,530 | +0.14(+0.70%) |
May 13, 2016 | 20.47 | 20.47 | 20.07 | 20.07 | 1,169 | -0.41(-2.01%) |
May 12, 2016 | 20.50 | 20.54 | 20.32 | 20.48 | 35,285 | -0.26(-1.24%) |
May 11, 2016 | 20.77 | 20.84 | 20.45 | 20.74 | 21,085 | +0.24(+1.17%) |
May 10, 2016 | 20.79 | 20.79 | 20.50 | 20.50 | 465 | -0.07(-0.34%) |
May 09, 2016 | 20.58 | 20.67 | 20.57 | 20.57 | 2,959 | -0.48(-2.28%) |
May 06, 2016 | 20.37 | 21.05 | 20.37 | 21.05 | 1,001 | +0.58(+2.83%) |
May 05, 2016 | 20.53 | 20.96 | 20.47 | 20.47 | 996 | -0.70(-3.31%) |
May 04, 2016 | 20.98 | 21.17 | 20.60 | 21.17 | 38,533 | -0.13(-0.61%) |