Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.19 | 25.64 | 25.03 | 25.52 | 32,255 | +0.49(+1.95%) |
Apr 27, 2017 | 25.23 | 25.34 | 25.03 | 25.03 | 18,375 | -0.12(-0.49%) |
Apr 26, 2017 | 25.36 | 25.42 | 25.07 | 25.15 | 19,179 | -0.24(-0.96%) |
Apr 25, 2017 | 25.03 | 25.52 | 25.03 | 25.40 | 22,286 | +0.41(+1.63%) |
Apr 24, 2017 | 24.91 | 25.28 | 24.75 | 24.99 | 23,027 | +0.16(+0.66%) |
Apr 21, 2017 | 24.83 | 25.03 | 24.73 | 24.83 | 19,662 | -0.12(-0.49%) |
Apr 20, 2017 | 25.07 | 25.19 | 24.54 | 24.95 | 46,386 | -0.04(-0.16%) |
Apr 19, 2017 | 24.40 | 25.07 | 24.34 | 24.99 | 21,236 | +0.57(+2.34%) |
Apr 18, 2017 | 24.38 | 24.50 | 24.38 | 24.42 | 35,574 | -0.04(-0.17%) |
Apr 17, 2017 | 24.34 | 24.54 | 24.30 | 24.46 | 10,701 | +0.20(+0.84%) |
Apr 13, 2017 | 24.62 | 24.68 | 24.17 | 24.26 | 25,063 | -0.45(-1.82%) |
Apr 12, 2017 | 25.36 | 25.89 | 24.68 | 24.70 | 30,318 | -0.69(-2.73%) |
Apr 11, 2017 | 25.07 | 25.48 | 24.87 | 25.40 | 46,598 | +0.33(+1.30%) |
Apr 10, 2017 | 25.72 | 25.72 | 24.82 | 25.07 | 55,953 | -0.49(-1.91%) |
Apr 07, 2017 | 25.07 | 25.64 | 25.07 | 25.56 | 34,473 | +0.49(+1.95%) |
Apr 06, 2017 | 24.34 | 25.28 | 24.11 | 25.07 | 38,624 | +0.65(+2.67%) |
Apr 05, 2017 | 25.68 | 25.68 | 23.32 | 24.42 | 213,989 | -1.06(-4.16%) |
Apr 04, 2017 | 25.97 | 26.01 | 25.44 | 25.48 | 29,831 | -0.41(-1.57%) |
Apr 03, 2017 | 25.97 | 26.38 | 25.52 | 25.89 | 70,510 | +0.73(+2.92%) |
Mar 31, 2017 | 24.46 | 25.44 | 24.35 | 25.15 | 76,831 | +0.86(+3.52%) |
Mar 30, 2017 | 24.01 | 24.38 | 23.87 | 24.30 | 145,393 | +0.37(+1.53%) |
Mar 29, 2017 | 23.97 | 24.01 | 23.89 | 23.93 | 93,025 | +0.04(+0.17%) |
Mar 28, 2017 | 23.97 | 24.01 | 23.73 | 23.89 | 22,485 | -0.08(-0.34%) |
Mar 27, 2017 | 24.26 | 24.26 | 23.64 | 23.97 | 23,584 | -0.16(-0.68%) |
Mar 24, 2017 | 23.97 | 24.30 | 23.93 | 24.13 | 54,325 | +0.24(+1.02%) |
Mar 23, 2017 | 23.44 | 24.09 | 23.32 | 23.89 | 39,692 | +0.37(+1.56%) |
Mar 22, 2017 | 23.69 | 23.89 | 23.40 | 23.52 | 20,449 | -0.24(-1.03%) |
Mar 21, 2017 | 24.05 | 24.09 | 23.77 | 23.77 | 34,251 | -0.29(-1.19%) |
Mar 20, 2017 | 23.85 | 24.26 | 23.77 | 24.05 | 72,855 | +0.37(+1.55%) |
Mar 17, 2017 | 23.28 | 23.81 | 23.28 | 23.69 | 26,396 | +0.36(+1.55%) |
Mar 16, 2017 | 23.61 | 23.77 | 23.24 | 23.32 | 71,500 | -0.12(-0.51%) |
Mar 15, 2017 | 23.20 | 23.44 | 23.08 | 23.44 | 56,085 | +0.36(+1.57%) |
Mar 14, 2017 | 23.08 | 23.12 | 22.88 | 23.08 | 23,716 | +0.00(+0.00%) |
Mar 13, 2017 | 23.00 | 23.20 | 22.84 | 23.08 | 20,044 | +0.08(+0.35%) |
Mar 10, 2017 | 23.16 | 23.36 | 23.00 | 23.00 | 15,516 | -0.04(-0.17%) |
Mar 09, 2017 | 22.96 | 23.08 | 22.94 | 23.04 | 11,297 | -0.08(-0.35%) |
Mar 08, 2017 | 22.84 | 23.12 | 22.72 | 23.12 | 44,788 | +0.16(+0.70%) |
Mar 07, 2017 | 23.08 | 23.08 | 22.88 | 22.96 | 29,242 | +0.00(+0.00%) |
Mar 06, 2017 | 23.24 | 23.32 | 22.84 | 22.96 | 28,899 | -0.20(-0.87%) |
Mar 03, 2017 | 23.04 | 23.42 | 22.96 | 23.16 | 28,713 | -0.04(-0.17%) |
Mar 02, 2017 | 23.24 | 23.55 | 23.12 | 23.20 | 18,551 | +0.04(+0.17%) |
Mar 01, 2017 | 22.52 | 23.24 | 22.36 | 23.16 | 102,473 | +0.64(+2.86%) |
Feb 28, 2017 | 22.52 | 22.52 | 22.36 | 22.52 | 93,679 | -0.08(-0.36%) |
Feb 27, 2017 | 22.52 | 22.79 | 22.26 | 22.60 | 106,086 | +0.20(+0.90%) |
Feb 24, 2017 | 21.76 | 22.44 | 21.76 | 22.40 | 11,596 | +0.48(+2.20%) |
Feb 23, 2017 | 21.92 | 22.00 | 21.63 | 21.92 | 30,724 | -0.12(-0.55%) |
Feb 22, 2017 | 22.20 | 22.24 | 21.96 | 22.04 | 41,798 | -0.12(-0.54%) |
Feb 21, 2017 | 22.24 | 22.40 | 22.08 | 22.16 | 12,559 | +0.00(+0.00%) |
Feb 17, 2017 | 22.16 | 22.16 | 22.16 | 0 | -0.16(-0.72%) | |
Feb 16, 2017 | 22.52 | 22.52 | 21.92 | 22.32 | 44,726 | -0.32(-1.42%) |
Feb 15, 2017 | 22.68 | 22.80 | 22.52 | 22.64 | 37,110 | -0.12(-0.53%) |
Feb 14, 2017 | 22.56 | 22.88 | 22.52 | 22.76 | 56,466 | +0.12(+0.53%) |
Feb 13, 2017 | 22.60 | 22.72 | 22.56 | 22.64 | 21,138 | -0.08(-0.35%) |
Feb 10, 2017 | 22.80 | 22.92 | 22.64 | 22.72 | 25,436 | -0.08(-0.35%) |
Feb 09, 2017 | 22.92 | 23.04 | 22.80 | 22.80 | 17,040 | -0.12(-0.53%) |
Feb 08, 2017 | 22.76 | 23.12 | 22.72 | 22.92 | 33,966 | +0.08(+0.35%) |
Feb 07, 2017 | 23.36 | 23.36 | 22.68 | 22.84 | 146,188 | -0.32(-1.39%) |
Feb 06, 2017 | 22.72 | 23.20 | 22.68 | 23.16 | 30,494 | +0.44(+1.95%) |
Feb 03, 2017 | 22.36 | 22.72 | 22.36 | 22.72 | 11,544 | +0.36(+1.62%) |
Feb 02, 2017 | 22.20 | 22.52 | 22.20 | 22.36 | 9,705 | +0.16(+0.72%) |
Feb 01, 2017 | 22.08 | 22.52 | 22.04 | 22.20 | 56,933 | +0.04(+0.18%) |
Jan 31, 2017 | 22.04 | 22.32 | 21.84 | 22.16 | 19,200 | +0.12(+0.55%) |
Jan 30, 2017 | 22.08 | 22.12 | 22.00 | 22.04 | 14,239 | -0.16(-0.72%) |
Jan 27, 2017 | 21.80 | 22.28 | 21.80 | 22.20 | 12,692 | +0.40(+1.84%) |
Jan 26, 2017 | 21.84 | 22.00 | 21.72 | 21.80 | 14,700 | -0.08(-0.37%) |
Jan 25, 2017 | 21.76 | 22.08 | 21.47 | 21.88 | 28,785 | +0.28(+1.30%) |
Jan 24, 2017 | 21.39 | 21.72 | 21.39 | 21.59 | 19,232 | +0.16(+0.75%) |
Jan 23, 2017 | 21.63 | 21.67 | 21.31 | 21.43 | 42,328 | -0.16(-0.74%) |
Jan 20, 2017 | 21.72 | 21.72 | 21.55 | 21.59 | 20,714 | +0.00(+0.00%) |
Jan 19, 2017 | 21.59 | 21.72 | 21.51 | 21.59 | 22,389 | +0.04(+0.19%) |
Jan 18, 2017 | 22.04 | 22.04 | 21.51 | 21.55 | 28,274 | -0.16(-0.74%) |
Jan 17, 2017 | 21.92 | 22.12 | 21.63 | 21.72 | 165,859 | -0.20(-0.92%) |
Jan 13, 2017 | 21.92 | 21.92 | 21.92 | 0 | -0.16(-0.73%) | |
Jan 12, 2017 | 22.44 | 22.48 | 21.80 | 22.08 | 44,664 | -0.24(-1.08%) |
Jan 11, 2017 | 22.48 | 22.56 | 22.12 | 22.32 | 66,759 | -0.20(-0.89%) |
Jan 10, 2017 | 22.60 | 22.60 | 22.20 | 22.52 | 130,552 | +0.32(+1.45%) |
Jan 09, 2017 | 22.04 | 22.68 | 21.96 | 22.20 | 48,490 | +0.16(+0.73%) |
Jan 06, 2017 | 22.24 | 22.64 | 22.04 | 22.04 | 40,085 | +0.00(+0.00%) |
Jan 05, 2017 | 23.20 | 23.60 | 22.04 | 22.04 | 192,967 | -0.97(-4.20%) |
Jan 04, 2017 | 21.72 | 23.12 | 21.72 | 23.00 | 167,256 | +1.37(+6.32%) |
Jan 03, 2017 | 21.47 | 21.68 | 21.45 | 21.63 | 44,758 | +0.32(+1.51%) |
Dec 30, 2016 | 21.31 | 21.31 | 21.31 | 0 | +0.32(+1.53%) | |
Dec 29, 2016 | 21.11 | 21.11 | 20.91 | 20.99 | 66,470 | -0.20(-0.95%) |
Dec 28, 2016 | 20.99 | 21.27 | 20.83 | 21.19 | 9,621 | +0.20(+0.96%) |
Dec 27, 2016 | 20.83 | 21.19 | 20.79 | 20.99 | 13,095 | +0.04(+0.19%) |
Dec 23, 2016 | 20.95 | 20.95 | 20.95 | 0 | +0.48(+2.36%) | |
Dec 22, 2016 | 21.07 | 21.23 | 20.47 | 20.47 | 21,790 | -0.60(-2.84%) |
Dec 21, 2016 | 20.87 | 21.39 | 20.87 | 21.07 | 42,136 | +0.08(+0.38%) |
Dec 20, 2016 | 21.19 | 21.19 | 20.83 | 20.99 | 3,339 | -0.16(-0.75%) |
Dec 19, 2016 | 20.75 | 21.15 | 20.71 | 21.15 | 15,585 | +0.36(+1.73%) |
Dec 16, 2016 | 20.95 | 20.95 | 20.71 | 20.79 | 10,254 | +0.12(+0.58%) |
Dec 15, 2016 | 20.63 | 20.84 | 20.59 | 20.67 | 12,988 | -0.12(-0.58%) |
Dec 14, 2016 | 20.79 | 21.19 | 20.55 | 20.79 | 21,788 | -0.04(-0.19%) |
Dec 13, 2016 | 21.11 | 21.15 | 20.63 | 20.83 | 240,901 | -0.16(-0.76%) |
Dec 12, 2016 | 20.67 | 20.99 | 20.15 | 20.99 | 17,986 | +0.40(+1.94%) |
Dec 09, 2016 | 20.31 | 20.67 | 20.31 | 20.59 | 15,170 | +0.40(+1.98%) |
Dec 08, 2016 | 20.03 | 20.31 | 19.99 | 20.19 | 13,061 | +0.20(+1.00%) |
Dec 07, 2016 | 19.99 | 20.27 | 19.99 | 19.99 | 8,434 | -0.12(-0.60%) |
Dec 06, 2016 | 19.95 | 20.19 | 19.95 | 20.11 | 6,263 | +0.24(+1.20%) |
Dec 05, 2016 | 19.99 | 20.72 | 19.71 | 19.87 | 16,061 | -0.12(-0.60%) |
Dec 02, 2016 | 19.95 | 20.23 | 19.95 | 19.99 | 10,142 | +0.00(+0.00%) |
Dec 01, 2016 | 19.95 | 19.99 | 19.61 | 19.99 | 21,488 | +0.08(+0.40%) |
Nov 30, 2016 | 19.55 | 19.95 | 19.55 | 19.91 | 47,532 | +0.40(+2.05%) |
Nov 29, 2016 | 19.55 | 19.63 | 19.48 | 19.51 | 12,844 | -0.08(-0.41%) |
Nov 28, 2016 | 19.31 | 19.59 | 19.31 | 19.59 | 16,926 | +0.12(+0.61%) |
Nov 25, 2016 | 19.43 | 19.63 | 19.31 | 19.47 | 4,862 | +0.00(+0.00%) |
Nov 23, 2016 | 19.47 | 19.47 | 19.47 | 0 | +0.08(+0.41%) | |
Nov 22, 2016 | 19.83 | 19.87 | 19.23 | 19.39 | 32,185 | -0.36(-1.82%) |
Nov 21, 2016 | 19.35 | 20.07 | 19.35 | 19.75 | 42,445 | +0.32(+1.64%) |
Nov 18, 2016 | 19.51 | 19.83 | 19.31 | 19.43 | 28,767 | -0.08(-0.41%) |
Nov 17, 2016 | 19.67 | 19.83 | 19.31 | 19.51 | 27,179 | -0.12(-0.61%) |
Nov 16, 2016 | 19.55 | 19.87 | 19.22 | 19.63 | 43,784 | -0.04(-0.20%) |
Nov 15, 2016 | 20.39 | 20.91 | 19.11 | 19.67 | 149,388 | -0.68(-3.33%) |
Nov 14, 2016 | 20.87 | 20.87 | 20.27 | 20.35 | 23,804 | -0.52(-2.49%) |
Nov 11, 2016 | 20.79 | 20.87 | 20.59 | 20.87 | 15,361 | +0.12(+0.58%) |
Nov 10, 2016 | 20.91 | 20.91 | 20.51 | 20.75 | 41,757 | -0.16(-0.76%) |
Nov 09, 2016 | 20.79 | 21.03 | 20.75 | 20.91 | 65,246 | +0.08(+0.38%) |
Nov 08, 2016 | 21.07 | 21.31 | 20.79 | 20.83 | 40,098 | -0.20(-0.95%) |
Nov 07, 2016 | 20.63 | 21.07 | 20.35 | 21.03 | 38,556 | +0.36(+1.74%) |
Nov 04, 2016 | 21.15 | 21.27 | 20.51 | 20.67 | 23,010 | -0.44(-2.08%) |
Nov 03, 2016 | 21.23 | 21.47 | 20.91 | 21.11 | 22,690 | -0.12(-0.56%) |
Nov 02, 2016 | 21.03 | 21.39 | 20.75 | 21.23 | 38,004 | +0.04(+0.19%) |
Nov 01, 2016 | 21.23 | 21.47 | 20.95 | 21.19 | 35,500 | -0.04(-0.19%) |
Oct 31, 2016 | 20.79 | 21.55 | 20.79 | 21.23 | 41,811 | -0.12(-0.56%) |
Oct 28, 2016 | 21.23 | 21.55 | 21.23 | 21.35 | 13,391 | +0.00(+0.00%) |
Oct 27, 2016 | 21.31 | 21.35 | 21.15 | 21.35 | 12,463 | +0.04(+0.19%) |
Oct 26, 2016 | 21.11 | 21.41 | 21.11 | 21.31 | 22,842 | +0.00(+0.00%) |
Oct 25, 2016 | 21.35 | 21.51 | 21.15 | 21.31 | 27,361 | -0.08(-0.37%) |
Oct 24, 2016 | 21.47 | 21.55 | 21.39 | 21.39 | 72,000 | +0.12(+0.56%) |
Oct 21, 2016 | 21.23 | 21.35 | 21.23 | 21.27 | 21,634 | -0.08(-0.37%) |
Oct 20, 2016 | 21.31 | 21.55 | 21.19 | 21.35 | 96,361 | +0.24(+1.13%) |
Oct 19, 2016 | 21.31 | 21.31 | 20.86 | 21.11 | 4,308 | -0.24(-1.12%) |
Oct 18, 2016 | 21.15 | 21.41 | 20.93 | 21.35 | 68,975 | +0.20(+0.94%) |
Oct 17, 2016 | 21.23 | 21.37 | 20.98 | 21.15 | 19,431 | -0.14(-0.64%) |
Oct 14, 2016 | 21.15 | 21.33 | 20.87 | 21.28 | 18,953 | +0.18(+0.87%) |
Oct 13, 2016 | 21.06 | 21.20 | 20.83 | 21.10 | 11,299 | -0.02(-0.08%) |
Oct 12, 2016 | 21.25 | 21.37 | 21.03 | 21.11 | 7,124 | -0.16(-0.75%) |
Oct 11, 2016 | 21.36 | 21.36 | 20.93 | 21.27 | 11,934 | -0.10(-0.49%) |
Oct 10, 2016 | 21.06 | 21.45 | 20.80 | 21.38 | 37,198 | +0.40(+1.90%) |
Oct 07, 2016 | 20.99 | 20.99 | 20.84 | 20.98 | 3,883 | -0.01(-0.04%) |
Oct 06, 2016 | 21.11 | 21.11 | 20.75 | 20.99 | 19,700 | -0.08(-0.38%) |
Oct 05, 2016 | 21.06 | 21.07 | 20.62 | 21.07 | 10,676 | +0.12(+0.57%) |
Oct 04, 2016 | 21.12 | 21.35 | 20.75 | 20.95 | 13,355 | -0.13(-0.61%) |
Oct 03, 2016 | 21.05 | 21.76 | 20.38 | 21.07 | 9,572 | -0.04(-0.19%) |
Sep 30, 2016 | 21.06 | 21.31 | 20.76 | 21.11 | 14,191 | +0.14(+0.65%) |
Sep 29, 2016 | 21.18 | 21.31 | 20.97 | 20.98 | 11,086 | -0.24(-1.13%) |
Sep 28, 2016 | 21.23 | 21.25 | 20.44 | 21.22 | 14,973 | -0.03(-0.15%) |
Sep 27, 2016 | 21.71 | 21.71 | 21.11 | 21.25 | 18,218 | -0.45(-2.06%) |
Sep 26, 2016 | 21.19 | 21.70 | 21.17 | 21.70 | 31,956 | +0.46(+2.18%) |
Sep 23, 2016 | 21.39 | 21.39 | 21.23 | 21.23 | 12,560 | -0.08(-0.37%) |
Sep 22, 2016 | 21.15 | 21.49 | 20.95 | 21.31 | 39,065 | +0.20(+0.94%) |
Sep 21, 2016 | 20.34 | 21.14 | 20.32 | 21.11 | 202,679 | +0.81(+4.01%) |
Sep 20, 2016 | 20.05 | 20.35 | 20.05 | 20.30 | 24,374 | +0.25(+1.23%) |
Sep 19, 2016 | 20.05 | 20.18 | 19.98 | 20.05 | 94,211 | +0.09(+0.44%) |
Sep 16, 2016 | 19.93 | 20.02 | 19.93 | 19.97 | 6,886 | -0.04(-0.22%) |
Sep 15, 2016 | 20.05 | 20.20 | 19.99 | 20.01 | 45,722 | +0.04(+0.18%) |
Sep 14, 2016 | 20.04 | 20.20 | 19.91 | 19.97 | 41,926 | +0.01(+0.04%) |
Sep 13, 2016 | 19.79 | 20.07 | 19.79 | 19.97 | 39,347 | +0.21(+1.04%) |
Sep 12, 2016 | 19.55 | 19.81 | 19.41 | 19.76 | 50,362 | -0.03(-0.16%) |
Sep 09, 2016 | 19.82 | 19.91 | 19.65 | 19.79 | 10,983 | -0.11(-0.56%) |
Sep 08, 2016 | 19.67 | 19.93 | 19.62 | 19.90 | 154,862 | +0.13(+0.64%) |
Sep 07, 2016 | 19.73 | 19.81 | 19.73 | 19.78 | 11,369 | +0.02(+0.12%) |
Sep 06, 2016 | 19.73 | 19.90 | 19.66 | 19.75 | 121,403 | +0.04(+0.20%) |
Sep 02, 2016 | 19.82 | 19.71 | 19.71 | 19.71 | 14,262 | +0.05(+0.24%) |
Sep 01, 2016 | 19.79 | 19.88 | 19.58 | 19.66 | 14,574 | +0.02(+0.08%) |
Aug 31, 2016 | 19.85 | 19.96 | 19.63 | 19.65 | 49,153 | -0.27(-1.35%) |
Aug 30, 2016 | 19.93 | 19.96 | 19.78 | 19.92 | 6,758 | -0.02(-0.12%) |
Aug 29, 2016 | 19.89 | 19.96 | 19.78 | 19.94 | 5,759 | +0.10(+0.52%) |
Aug 26, 2016 | 19.85 | 19.96 | 19.71 | 19.84 | 5,780 | +0.02(+0.08%) |
Aug 25, 2016 | 19.74 | 19.87 | 19.47 | 19.82 | 10,985 | +0.02(+0.08%) |
Aug 24, 2016 | 19.74 | 19.88 | 19.53 | 19.81 | 8,467 | -0.06(-0.28%) |
Aug 23, 2016 | 19.72 | 19.88 | 19.45 | 19.86 | 35,026 | +0.14(+0.72%) |
Aug 22, 2016 | 19.56 | 19.73 | 19.51 | 19.72 | 6,141 | +0.10(+0.50%) |
Aug 19, 2016 | 19.74 | 19.74 | 19.57 | 19.62 | 11,414 | -0.09(-0.46%) |
Aug 18, 2016 | 19.63 | 19.76 | 19.61 | 19.71 | 15,434 | +0.14(+0.73%) |
Aug 17, 2016 | 19.41 | 19.65 | 19.41 | 19.57 | 13,329 | +0.15(+0.78%) |
Aug 16, 2016 | 19.80 | 19.80 | 19.42 | 19.42 | 7,613 | -0.31(-1.57%) |
Aug 15, 2016 | 19.96 | 20.08 | 19.28 | 19.73 | 23,414 | -0.06(-0.28%) |
Aug 12, 2016 | 18.80 | 19.80 | 18.80 | 19.78 | 19,567 | +0.95(+5.03%) |
Aug 11, 2016 | 20.24 | 20.40 | 18.82 | 18.84 | 190,685 | -0.47(-2.44%) |
Aug 10, 2016 | 19.49 | 19.49 | 19.19 | 19.31 | 13,425 | -0.23(-1.18%) |
Aug 09, 2016 | 19.24 | 19.64 | 19.24 | 19.54 | 17,170 | +0.21(+1.11%) |
Aug 08, 2016 | 19.34 | 19.61 | 19.19 | 19.32 | 13,212 | -0.06(-0.33%) |
Aug 05, 2016 | 19.34 | 19.63 | 19.34 | 19.39 | 9,594 | +0.04(+0.20%) |
Aug 04, 2016 | 19.08 | 19.40 | 19.08 | 19.35 | 5,601 | +0.22(+1.16%) |
Aug 03, 2016 | 19.22 | 19.32 | 19.02 | 19.13 | 44,460 | -0.25(-1.31%) |
Aug 02, 2016 | 19.44 | 19.53 | 19.13 | 19.38 | 22,985 | -0.13(-0.69%) |
Aug 01, 2016 | 18.94 | 19.55 | 18.94 | 19.51 | 36,935 | +0.53(+2.80%) |
Jul 29, 2016 | 18.75 | 19.00 | 18.73 | 18.98 | 18,176 | +0.17(+0.88%) |
Jul 28, 2016 | 18.71 | 18.94 | 18.47 | 18.82 | 17,319 | -0.02(-0.13%) |
Jul 27, 2016 | 18.75 | 19.00 | 18.69 | 18.84 | 12,483 | +0.18(+0.98%) |
Jul 26, 2016 | 18.60 | 18.73 | 18.58 | 18.66 | 9,247 | +0.16(+0.86%) |
Jul 25, 2016 | 18.45 | 18.55 | 18.31 | 18.50 | 26,464 | +0.00(+0.00%) |
Jul 22, 2016 | 18.33 | 18.51 | 18.25 | 18.50 | 14,391 | +0.13(+0.69%) |
Jul 21, 2016 | 18.59 | 18.62 | 18.37 | 18.37 | 7,585 | -0.21(-1.11%) |
Jul 20, 2016 | 18.29 | 18.67 | 18.29 | 18.58 | 8,841 | +0.17(+0.95%) |
Jul 19, 2016 | 18.60 | 18.60 | 18.10 | 18.41 | 27,426 | -0.27(-1.44%) |
Jul 18, 2016 | 19.34 | 19.38 | 18.62 | 18.67 | 27,170 | -0.71(-3.64%) |
Jul 15, 2016 | 19.30 | 19.45 | 18.47 | 19.38 | 19,456 | +0.09(+0.49%) |
Jul 14, 2016 | 18.47 | 19.28 | 18.29 | 19.28 | 57,852 | +0.73(+3.93%) |
Jul 13, 2016 | 18.45 | 18.60 | 17.77 | 18.56 | 11,513 | +0.11(+0.60%) |
Jul 12, 2016 | 18.38 | 18.58 | 18.34 | 18.44 | 19,295 | +0.02(+0.09%) |
Jul 11, 2016 | 18.52 | 18.52 | 18.40 | 18.43 | 8,332 | -0.06(-0.30%) |
Jul 08, 2016 | 18.37 | 18.54 | 18.16 | 18.48 | 15,188 | +0.19(+1.04%) |
Jul 07, 2016 | 18.37 | 18.49 | 18.06 | 18.29 | 10,670 | -0.09(-0.47%) |
Jul 05, 2016 | 18.30 | 18.56 | 18.22 | 18.38 | 17,251 | +0.08(+0.43%) |
Jul 01, 2016 | 17.91 | 18.30 | 18.30 | 18.30 | 19,311 | +0.32(+1.81%) |
Jun 30, 2016 | 17.46 | 17.98 | 17.46 | 17.98 | 39,389 | +0.46(+2.62%) |
Jun 29, 2016 | 17.44 | 17.55 | 17.40 | 17.52 | 43,132 | +0.08(+0.45%) |
Jun 28, 2016 | 17.43 | 17.57 | 17.37 | 17.44 | 97,674 | +0.09(+0.50%) |
Jun 27, 2016 | 17.13 | 17.35 | 16.98 | 17.35 | 79,638 | -0.08(-0.45%) |
Jun 24, 2016 | 17.19 | 17.46 | 17.19 | 17.43 | 26,255 | -0.16(-0.90%) |
Jun 23, 2016 | 17.54 | 17.68 | 17.53 | 17.59 | 18,353 | +0.06(+0.36%) |
Jun 22, 2016 | 17.34 | 17.68 | 17.34 | 17.53 | 25,457 | +0.13(+0.77%) |
Jun 21, 2016 | 17.59 | 17.59 | 17.34 | 17.39 | 38,152 | -0.10(-0.54%) |
Jun 20, 2016 | 17.63 | 17.73 | 17.49 | 17.49 | 11,142 | -0.13(-0.72%) |
Jun 17, 2016 | 17.30 | 17.61 | 17.20 | 17.61 | 48,066 | +0.31(+1.82%) |
Jun 16, 2016 | 17.14 | 17.38 | 17.14 | 17.30 | 37,125 | +0.03(+0.16%) |
Jun 15, 2016 | 17.22 | 17.42 | 17.11 | 17.27 | 8,906 | -0.01(-0.07%) |
Jun 14, 2016 | 17.25 | 17.29 | 16.86 | 17.28 | 70,650 | -0.02(-0.09%) |
Jun 13, 2016 | 17.16 | 17.43 | 17.16 | 17.30 | 36,036 | +0.09(+0.50%) |
Jun 10, 2016 | 17.27 | 17.69 | 17.21 | 17.21 | 7,704 | -0.10(-0.59%) |
Jun 09, 2016 | 17.32 | 17.46 | 17.30 | 17.31 | 16,309 | -0.17(-0.94%) |
Jun 08, 2016 | 17.30 | 17.49 | 17.24 | 17.48 | 404,375 | +0.16(+0.91%) |
Jun 07, 2016 | 17.46 | 17.51 | 17.30 | 17.32 | 74,082 | -0.19(-1.08%) |
Jun 06, 2016 | 17.46 | 17.63 | 17.30 | 17.51 | 89,431 | +0.04(+0.22%) |
Jun 03, 2016 | 17.38 | 17.47 | 17.21 | 17.47 | 29,888 | +0.17(+0.95%) |
Jun 02, 2016 | 16.99 | 17.40 | 16.91 | 17.31 | 34,820 | +0.02(+0.09%) |
Jun 01, 2016 | 17.11 | 17.36 | 16.73 | 17.29 | 76,094 | +0.12(+0.69%) |
May 31, 2016 | 16.54 | 17.21 | 16.34 | 17.17 | 72,426 | +0.51(+3.07%) |
May 27, 2016 | 16.49 | 16.66 | 16.66 | 16.66 | 54,814 | +0.32(+1.97%) |
May 26, 2016 | 16.10 | 16.37 | 15.78 | 16.34 | 48,973 | +0.31(+1.96%) |
May 25, 2016 | 15.73 | 16.04 | 15.69 | 16.02 | 30,524 | +0.24(+1.54%) |
May 24, 2016 | 15.98 | 15.98 | 15.57 | 15.78 | 42,399 | -0.02(-0.15%) |
May 23, 2016 | 16.23 | 16.52 | 15.73 | 15.80 | 33,083 | -0.15(-0.94%) |
May 20, 2016 | 16.02 | 16.03 | 15.92 | 15.95 | 11,698 | +0.00(+0.00%) |
May 19, 2016 | 15.94 | 16.02 | 15.88 | 15.95 | 3,577 | -0.15(-0.93%) |
May 18, 2016 | 16.16 | 16.20 | 15.91 | 16.10 | 38,780 | -0.17(-1.06%) |
May 17, 2016 | 16.40 | 16.40 | 16.21 | 16.28 | 7,292 | -0.14(-0.86%) |
May 16, 2016 | 16.42 | 16.50 | 16.38 | 16.42 | 10,599 | -0.04(-0.24%) |
May 13, 2016 | 16.51 | 16.59 | 16.46 | 16.46 | 32,793 | -0.05(-0.33%) |
May 12, 2016 | 16.50 | 16.61 | 16.39 | 16.51 | 28,510 | +0.03(+0.19%) |
May 11, 2016 | 16.57 | 16.66 | 16.47 | 16.48 | 7,694 | -0.03(-0.19%) |
May 10, 2016 | 16.49 | 16.59 | 16.42 | 16.51 | 22,021 | +0.02(+0.14%) |
May 09, 2016 | 16.35 | 16.65 | 16.28 | 16.49 | 38,994 | -0.11(-0.66%) |
May 06, 2016 | 16.71 | 16.71 | 16.48 | 16.60 | 12,790 | +0.09(+0.52%) |
May 05, 2016 | 16.43 | 16.68 | 16.43 | 16.51 | 51,194 | -0.02(-0.14%) |
May 04, 2016 | 16.35 | 16.58 | 16.35 | 16.54 | 33,011 | -0.02(-0.09%) |
May 03, 2016 | 16.44 | 16.69 | 16.37 | 16.55 | 19,673 | +0.14(+0.86%) |