Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.76 | 21.87 | 21.36 | 21.61 | 148,958 | -0.14(-0.64%) |
Apr 27, 2017 | 21.67 | 21.94 | 21.58 | 21.75 | 88,929 | +0.07(+0.32%) |
Apr 26, 2017 | 21.44 | 21.87 | 21.24 | 21.68 | 138,224 | +0.18(+0.84%) |
Apr 25, 2017 | 21.24 | 21.82 | 21.02 | 21.50 | 194,022 | +0.55(+2.63%) |
Apr 24, 2017 | 20.80 | 20.98 | 19.75 | 20.95 | 270,337 | +0.47(+2.29%) |
Apr 21, 2017 | 20.71 | 20.71 | 19.81 | 20.48 | 544,355 | -0.31(-1.49%) |
Apr 20, 2017 | 20.20 | 20.82 | 19.93 | 20.79 | 322,586 | +0.65(+3.23%) |
Apr 19, 2017 | 19.33 | 20.30 | 19.19 | 20.14 | 509,936 | +0.88(+4.57%) |
Apr 18, 2017 | 19.10 | 19.35 | 18.82 | 19.26 | 192,067 | +0.05(+0.26%) |
Apr 17, 2017 | 18.85 | 19.22 | 18.58 | 19.21 | 141,343 | +0.39(+2.07%) |
Apr 13, 2017 | 18.13 | 18.83 | 18.11 | 18.82 | 199,485 | +0.58(+3.18%) |
Apr 12, 2017 | 17.50 | 18.30 | 17.37 | 18.24 | 349,582 | +0.74(+4.23%) |
Apr 11, 2017 | 17.80 | 18.02 | 17.20 | 17.50 | 133,357 | -0.32(-1.80%) |
Apr 10, 2017 | 18.06 | 18.35 | 17.60 | 17.82 | 294,863 | -0.20(-1.11%) |
Apr 07, 2017 | 17.30 | 18.07 | 17.30 | 18.02 | 183,959 | +0.81(+4.71%) |
Apr 06, 2017 | 17.64 | 17.78 | 16.75 | 17.21 | 282,244 | -0.27(-1.54%) |
Apr 05, 2017 | 18.47 | 18.67 | 17.41 | 17.48 | 467,241 | -0.89(-4.84%) |
Apr 04, 2017 | 18.15 | 18.57 | 18.01 | 18.37 | 137,118 | +0.12(+0.66%) |
Apr 03, 2017 | 18.59 | 18.79 | 18.12 | 18.25 | 266,080 | -0.35(-1.88%) |
Mar 31, 2017 | 18.18 | 18.94 | 17.33 | 18.60 | 977,234 | +0.99(+5.62%) |
Mar 30, 2017 | 18.78 | 18.88 | 17.56 | 17.61 | 300,124 | -1.22(-6.48%) |
Mar 29, 2017 | 17.84 | 19.24 | 17.63 | 18.83 | 541,809 | +1.07(+6.02%) |
Mar 28, 2017 | 18.01 | 18.22 | 17.29 | 17.76 | 161,825 | -0.23(-1.28%) |
Mar 27, 2017 | 17.69 | 18.09 | 17.69 | 17.99 | 301,744 | +0.06(+0.33%) |
Mar 24, 2017 | 17.97 | 18.33 | 17.62 | 17.93 | 129,447 | +0.05(+0.28%) |
Mar 23, 2017 | 18.28 | 18.50 | 17.76 | 17.88 | 214,045 | -0.40(-2.19%) |
Mar 22, 2017 | 18.03 | 18.31 | 17.70 | 18.28 | 152,052 | +0.32(+1.78%) |
Mar 21, 2017 | 19.18 | 19.33 | 17.65 | 17.96 | 355,258 | -1.14(-5.97%) |
Mar 20, 2017 | 18.95 | 19.29 | 18.60 | 19.10 | 150,718 | +0.13(+0.69%) |
Mar 17, 2017 | 19.14 | 19.35 | 18.71 | 18.97 | 505,106 | -0.39(-2.01%) |
Mar 16, 2017 | 19.46 | 19.73 | 19.08 | 19.36 | 135,754 | -0.13(-0.67%) |
Mar 15, 2017 | 18.83 | 19.67 | 18.83 | 19.49 | 204,263 | +0.75(+4.00%) |
Mar 14, 2017 | 19.38 | 19.43 | 18.33 | 18.74 | 299,420 | -0.76(-3.90%) |
Mar 13, 2017 | 19.70 | 20.08 | 19.32 | 19.50 | 136,554 | -0.29(-1.47%) |
Mar 10, 2017 | 19.68 | 19.89 | 19.14 | 19.79 | 118,598 | +0.30(+1.54%) |
Mar 09, 2017 | 19.53 | 19.87 | 19.33 | 19.49 | 153,024 | +0.05(+0.26%) |
Mar 08, 2017 | 18.97 | 20.04 | 18.97 | 19.44 | 136,805 | +0.58(+3.08%) |
Mar 07, 2017 | 19.33 | 19.77 | 18.81 | 18.86 | 198,288 | -0.85(-4.31%) |
Mar 06, 2017 | 20.27 | 20.27 | 19.39 | 19.71 | 181,956 | -0.64(-3.14%) |
Mar 03, 2017 | 20.13 | 20.56 | 19.93 | 20.35 | 129,527 | +0.34(+1.70%) |
Mar 02, 2017 | 20.22 | 21.52 | 19.90 | 20.01 | 291,657 | +0.16(+0.81%) |
Mar 01, 2017 | 21.00 | 21.01 | 19.36 | 19.85 | 394,256 | -1.29(-6.10%) |
Feb 28, 2017 | 21.04 | 22.00 | 20.48 | 21.14 | 551,831 | +0.22(+1.05%) |
Feb 27, 2017 | 19.60 | 21.12 | 19.60 | 20.92 | 322,195 | +1.32(+6.73%) |
Feb 24, 2017 | 19.21 | 19.77 | 19.11 | 19.60 | 136,317 | +0.14(+0.72%) |
Feb 23, 2017 | 19.86 | 20.01 | 19.13 | 19.46 | 135,752 | -0.25(-1.27%) |
Feb 22, 2017 | 20.50 | 20.93 | 19.69 | 19.71 | 289,152 | -0.81(-3.95%) |
Feb 21, 2017 | 21.49 | 21.49 | 20.38 | 20.52 | 143,647 | -0.87(-4.07%) |
Feb 17, 2017 | 21.39 | 21.39 | 21.39 | 0 | +0.30(+1.42%) | |
Feb 16, 2017 | 20.48 | 21.26 | 20.17 | 21.09 | 382,518 | +0.56(+2.73%) |
Feb 15, 2017 | 19.25 | 20.59 | 19.11 | 20.53 | 286,122 | +1.23(+6.37%) |
Feb 14, 2017 | 19.31 | 19.53 | 18.85 | 19.30 | 113,395 | -0.04(-0.21%) |
Feb 13, 2017 | 19.42 | 20.00 | 19.10 | 19.34 | 280,588 | +0.03(+0.16%) |
Feb 10, 2017 | 19.05 | 19.66 | 18.85 | 19.31 | 106,293 | +0.33(+1.74%) |
Feb 09, 2017 | 18.30 | 19.05 | 18.30 | 18.98 | 164,577 | +0.68(+3.72%) |
Feb 08, 2017 | 18.51 | 18.61 | 18.05 | 18.30 | 106,353 | -0.33(-1.77%) |
Feb 07, 2017 | 19.15 | 19.18 | 18.45 | 18.63 | 137,071 | -0.50(-2.61%) |
Feb 06, 2017 | 18.94 | 19.19 | 18.66 | 19.13 | 182,764 | +0.13(+0.68%) |
Feb 03, 2017 | 18.46 | 19.16 | 18.26 | 19.00 | 268,373 | +0.75(+4.11%) |
Feb 02, 2017 | 18.23 | 18.48 | 17.82 | 18.25 | 134,886 | -0.10(-0.54%) |
Feb 01, 2017 | 18.56 | 18.63 | 18.08 | 18.35 | 213,018 | -0.12(-0.65%) |
Jan 31, 2017 | 17.69 | 18.50 | 17.55 | 18.47 | 266,912 | +0.56(+3.13%) |
Jan 30, 2017 | 18.25 | 18.37 | 17.80 | 17.91 | 143,732 | -0.48(-2.61%) |
Jan 27, 2017 | 18.28 | 18.58 | 18.10 | 18.39 | 162,573 | +0.16(+0.88%) |
Jan 26, 2017 | 18.57 | 18.79 | 18.15 | 18.23 | 155,407 | -0.32(-1.73%) |
Jan 25, 2017 | 18.64 | 18.81 | 18.24 | 18.55 | 245,724 | +0.03(+0.16%) |
Jan 24, 2017 | 19.45 | 19.73 | 18.21 | 18.52 | 422,697 | -0.89(-4.59%) |
Jan 23, 2017 | 19.48 | 19.58 | 18.93 | 19.41 | 283,234 | -0.16(-0.82%) |
Jan 20, 2017 | 19.35 | 19.66 | 19.15 | 19.57 | 245,119 | +0.27(+1.40%) |
Jan 19, 2017 | 19.29 | 19.49 | 19.00 | 19.30 | 199,128 | +0.00(+0.00%) |
Jan 18, 2017 | 19.55 | 19.55 | 18.94 | 19.30 | 225,723 | -0.05(-0.26%) |
Jan 17, 2017 | 19.91 | 19.91 | 19.07 | 19.35 | 252,297 | -0.87(-4.30%) |
Jan 13, 2017 | 20.22 | 20.22 | 20.22 | 0 | +0.38(+1.92%) | |
Jan 12, 2017 | 19.51 | 20.14 | 19.01 | 19.84 | 160,026 | +0.00(+0.00%) |
Jan 11, 2017 | 20.62 | 20.89 | 19.31 | 19.84 | 426,147 | -0.89(-4.32%) |
Jan 10, 2017 | 19.78 | 20.74 | 19.33 | 20.73 | 259,054 | +1.07(+5.47%) |
Jan 09, 2017 | 20.46 | 20.66 | 19.60 | 19.66 | 411,378 | -0.56(-2.77%) |
Jan 06, 2017 | 20.00 | 21.00 | 20.00 | 20.22 | 404,332 | +0.24(+1.20%) |
Jan 05, 2017 | 20.37 | 20.74 | 19.61 | 19.98 | 269,808 | -0.27(-1.33%) |
Jan 04, 2017 | 19.91 | 20.78 | 19.91 | 20.25 | 373,284 | +0.43(+2.17%) |
Jan 03, 2017 | 20.78 | 20.89 | 19.50 | 19.82 | 267,779 | -0.62(-3.03%) |
Dec 30, 2016 | 20.44 | 20.44 | 20.44 | 0 | +0.37(+1.84%) | |
Dec 29, 2016 | 19.83 | 20.38 | 19.70 | 20.07 | 290,569 | +0.26(+1.31%) |
Dec 28, 2016 | 19.45 | 20.12 | 19.24 | 19.81 | 279,892 | +0.41(+2.11%) |
Dec 27, 2016 | 19.71 | 20.18 | 19.22 | 19.40 | 198,122 | -0.17(-0.87%) |
Dec 23, 2016 | 19.57 | 19.57 | 19.57 | 0 | +1.21(+6.59%) | |
Dec 22, 2016 | 18.97 | 18.97 | 18.22 | 18.36 | 377,367 | -0.55(-2.91%) |
Dec 21, 2016 | 19.80 | 19.92 | 18.82 | 18.91 | 239,092 | -0.99(-4.97%) |
Dec 20, 2016 | 20.47 | 20.92 | 19.70 | 19.90 | 222,780 | +0.09(+0.45%) |
Dec 19, 2016 | 20.10 | 20.69 | 19.68 | 19.81 | 249,260 | -0.45(-2.22%) |
Dec 16, 2016 | 19.68 | 20.75 | 19.56 | 20.26 | 561,367 | +0.61(+3.10%) |
Dec 15, 2016 | 20.05 | 20.10 | 19.22 | 19.65 | 817,438 | -0.16(-0.81%) |
Dec 14, 2016 | 23.18 | 23.47 | 19.67 | 19.81 | 1,230,638 | -3.61(-15.41%) |
Dec 13, 2016 | 25.78 | 26.12 | 23.34 | 23.42 | 501,428 | -2.04(-8.01%) |
Dec 12, 2016 | 26.80 | 27.00 | 25.36 | 25.46 | 297,110 | -1.69(-6.22%) |
Dec 09, 2016 | 27.60 | 28.48 | 26.94 | 27.15 | 219,618 | -0.07(-0.26%) |
Dec 08, 2016 | 26.33 | 27.28 | 25.14 | 27.22 | 231,503 | +0.75(+2.83%) |
Dec 07, 2016 | 27.79 | 28.48 | 25.95 | 26.47 | 209,145 | -1.77(-6.27%) |
Dec 06, 2016 | 27.16 | 28.35 | 26.43 | 28.24 | 277,547 | +1.16(+4.28%) |
Dec 05, 2016 | 26.71 | 27.77 | 25.94 | 27.08 | 287,127 | +0.81(+3.08%) |
Dec 02, 2016 | 24.22 | 26.75 | 23.85 | 26.27 | 275,531 | +1.96(+8.06%) |
Dec 01, 2016 | 26.07 | 26.24 | 24.07 | 24.31 | 271,876 | -1.62(-6.25%) |
Nov 30, 2016 | 27.64 | 28.05 | 25.75 | 25.93 | 202,988 | -1.55(-5.64%) |
Nov 29, 2016 | 27.49 | 27.83 | 26.76 | 27.48 | 149,187 | +0.17(+0.62%) |
Nov 28, 2016 | 27.99 | 27.99 | 26.46 | 27.31 | 242,183 | -0.82(-2.92%) |
Nov 25, 2016 | 28.00 | 28.90 | 26.97 | 28.13 | 105,601 | +0.22(+0.79%) |
Nov 23, 2016 | 27.91 | 27.91 | 27.91 | 0 | +0.73(+2.69%) | |
Nov 22, 2016 | 27.50 | 27.77 | 26.43 | 27.18 | 206,881 | -0.30(-1.09%) |
Nov 21, 2016 | 28.09 | 28.39 | 27.16 | 27.48 | 237,440 | -0.67(-2.38%) |
Nov 18, 2016 | 29.13 | 29.45 | 28.02 | 28.15 | 168,384 | -0.77(-2.66%) |
Nov 17, 2016 | 29.16 | 29.48 | 28.40 | 28.92 | 257,329 | -0.08(-0.28%) |
Nov 16, 2016 | 31.00 | 31.10 | 28.96 | 29.00 | 215,667 | -1.87(-6.06%) |
Nov 15, 2016 | 30.80 | 31.85 | 29.66 | 30.87 | 257,032 | -0.08(-0.26%) |
Nov 14, 2016 | 30.00 | 31.44 | 28.97 | 30.95 | 528,610 | +1.26(+4.24%) |
Nov 11, 2016 | 27.70 | 29.78 | 27.26 | 29.69 | 436,771 | +1.81(+6.49%) |
Nov 10, 2016 | 27.82 | 28.66 | 27.30 | 27.88 | 498,543 | +0.87(+3.22%) |
Nov 09, 2016 | 23.78 | 27.24 | 23.45 | 27.01 | 525,602 | +4.53(+20.15%) |
Nov 08, 2016 | 22.14 | 22.99 | 21.61 | 22.48 | 146,940 | +0.12(+0.54%) |
Nov 07, 2016 | 21.48 | 22.50 | 21.15 | 22.36 | 259,478 | +1.50(+7.19%) |
Nov 04, 2016 | 19.97 | 21.14 | 19.97 | 20.86 | 244,524 | +0.94(+4.72%) |
Nov 03, 2016 | 21.50 | 21.91 | 19.54 | 19.92 | 600,401 | -1.82(-8.37%) |
Nov 02, 2016 | 24.09 | 24.09 | 21.64 | 21.74 | 335,700 | -2.05(-8.62%) |
Nov 01, 2016 | 23.74 | 24.05 | 23.00 | 23.79 | 119,083 | +0.10(+0.42%) |
Oct 31, 2016 | 23.83 | 24.03 | 23.44 | 23.69 | 128,664 | -0.08(-0.34%) |
Oct 28, 2016 | 23.70 | 23.99 | 23.02 | 23.77 | 171,173 | -0.08(-0.34%) |
Oct 27, 2016 | 24.86 | 25.04 | 23.69 | 23.85 | 151,614 | -0.67(-2.73%) |
Oct 26, 2016 | 24.75 | 25.24 | 24.26 | 24.52 | 103,660 | -0.22(-0.89%) |
Oct 25, 2016 | 25.42 | 25.42 | 24.62 | 24.74 | 114,846 | -0.61(-2.41%) |
Oct 24, 2016 | 26.24 | 26.24 | 24.98 | 25.35 | 204,208 | -0.22(-0.86%) |
Oct 21, 2016 | 25.19 | 26.23 | 23.91 | 25.57 | 169,275 | +0.23(+0.91%) |
Oct 20, 2016 | 24.16 | 25.47 | 23.88 | 25.34 | 249,588 | +1.03(+4.24%) |
Oct 19, 2016 | 25.58 | 25.58 | 24.30 | 24.31 | 137,173 | -1.29(-5.04%) |
Oct 18, 2016 | 25.67 | 26.34 | 25.52 | 25.60 | 174,967 | +0.32(+1.27%) |
Oct 17, 2016 | 25.19 | 25.48 | 24.10 | 25.28 | 308,069 | +0.16(+0.64%) |
Oct 14, 2016 | 26.51 | 26.61 | 25.02 | 25.12 | 362,282 | -1.30(-4.92%) |
Oct 13, 2016 | 26.36 | 27.19 | 25.93 | 26.42 | 288,568 | -0.45(-1.67%) |
Oct 12, 2016 | 29.37 | 29.99 | 26.46 | 26.87 | 314,197 | -2.64(-8.95%) |
Oct 11, 2016 | 30.40 | 31.04 | 29.14 | 29.51 | 129,095 | -1.36(-4.41%) |
Oct 10, 2016 | 30.07 | 30.99 | 29.89 | 30.87 | 111,852 | +1.23(+4.15%) |
Oct 07, 2016 | 30.26 | 30.35 | 29.36 | 29.64 | 233,673 | -0.11(-0.37%) |
Oct 06, 2016 | 29.90 | 30.07 | 29.15 | 29.75 | 176,451 | -0.31(-1.03%) |
Oct 05, 2016 | 29.30 | 30.19 | 29.06 | 30.06 | 127,153 | +0.83(+2.84%) |
Oct 04, 2016 | 29.68 | 30.03 | 29.00 | 29.23 | 176,847 | -0.36(-1.22%) |
Oct 03, 2016 | 29.64 | 29.82 | 28.70 | 29.59 | 215,136 | -0.32(-1.07%) |
Sep 30, 2016 | 29.68 | 30.23 | 29.23 | 29.91 | 165,478 | +0.48(+1.63%) |
Sep 29, 2016 | 32.46 | 32.55 | 29.37 | 29.43 | 271,624 | -2.94(-9.08%) |
Sep 28, 2016 | 32.32 | 32.68 | 31.91 | 32.37 | 229,243 | +0.22(+0.68%) |
Sep 27, 2016 | 30.92 | 32.18 | 30.74 | 32.15 | 310,091 | +1.09(+3.51%) |
Sep 26, 2016 | 32.00 | 32.00 | 30.90 | 31.06 | 126,991 | -0.25(-0.80%) |
Sep 23, 2016 | 31.37 | 32.43 | 31.03 | 31.31 | 318,518 | -0.09(-0.29%) |
Sep 22, 2016 | 31.69 | 31.99 | 31.16 | 31.40 | 154,877 | +0.00(+0.00%) |
Sep 21, 2016 | 31.52 | 31.66 | 30.26 | 31.40 | 208,798 | +0.12(+0.38%) |
Sep 20, 2016 | 31.18 | 31.67 | 30.48 | 31.28 | 141,097 | +0.44(+1.43%) |
Sep 19, 2016 | 31.54 | 31.85 | 30.58 | 30.84 | 143,484 | -0.46(-1.47%) |
Sep 16, 2016 | 30.04 | 31.94 | 30.04 | 31.30 | 464,835 | +1.33(+4.44%) |
Sep 15, 2016 | 29.01 | 30.14 | 28.72 | 29.97 | 157,265 | +1.02(+3.54%) |
Sep 14, 2016 | 28.68 | 29.89 | 28.64 | 28.95 | 220,907 | +0.52(+1.85%) |
Sep 13, 2016 | 29.09 | 29.26 | 27.43 | 28.42 | 293,700 | -1.05(-3.56%) |
Sep 12, 2016 | 28.38 | 29.62 | 27.98 | 29.47 | 452,669 | +0.90(+3.15%) |
Sep 09, 2016 | 29.67 | 30.05 | 28.55 | 28.57 | 203,529 | -1.50(-4.99%) |
Sep 08, 2016 | 29.88 | 30.36 | 29.62 | 30.07 | 184,570 | +0.08(+0.27%) |
Sep 07, 2016 | 30.69 | 30.75 | 29.66 | 29.99 | 203,182 | +0.02(+0.07%) |
Sep 06, 2016 | 29.98 | 30.54 | 29.57 | 29.97 | 301,408 | +0.33(+1.11%) |
Sep 02, 2016 | 30.26 | 29.64 | 29.64 | 29.64 | 93,500 | -0.41(-1.36%) |
Sep 01, 2016 | 29.83 | 30.35 | 29.70 | 30.05 | 215,721 | +0.24(+0.81%) |
Aug 31, 2016 | 29.98 | 30.09 | 29.21 | 29.81 | 220,754 | -0.22(-0.73%) |
Aug 30, 2016 | 30.00 | 30.37 | 29.44 | 30.03 | 243,558 | +0.06(+0.20%) |
Aug 29, 2016 | 30.14 | 30.54 | 29.82 | 29.97 | 196,929 | -0.03(-0.10%) |
Aug 26, 2016 | 29.41 | 30.23 | 29.41 | 30.00 | 224,981 | +0.74(+2.53%) |
Aug 25, 2016 | 29.35 | 30.14 | 28.55 | 29.26 | 194,104 | +0.02(+0.07%) |
Aug 24, 2016 | 31.35 | 31.99 | 29.01 | 29.24 | 245,233 | -2.19(-6.97%) |
Aug 23, 2016 | 31.70 | 31.94 | 31.35 | 31.43 | 189,895 | -0.37(-1.16%) |
Aug 22, 2016 | 30.90 | 31.81 | 30.47 | 31.80 | 167,510 | +1.14(+3.72%) |
Aug 19, 2016 | 31.09 | 31.20 | 30.45 | 30.66 | 160,725 | -0.51(-1.64%) |
Aug 18, 2016 | 30.91 | 31.39 | 30.71 | 31.17 | 144,453 | +0.27(+0.87%) |
Aug 17, 2016 | 31.51 | 31.51 | 30.54 | 30.90 | 184,565 | -0.62(-1.97%) |
Aug 16, 2016 | 31.63 | 32.24 | 31.09 | 31.52 | 244,175 | -0.31(-0.97%) |
Aug 15, 2016 | 31.45 | 33.30 | 31.45 | 31.83 | 362,738 | +0.54(+1.73%) |
Aug 12, 2016 | 30.95 | 31.64 | 30.47 | 31.29 | 196,159 | +0.15(+0.48%) |
Aug 11, 2016 | 30.21 | 31.41 | 29.58 | 31.14 | 216,605 | +1.25(+4.18%) |
Aug 10, 2016 | 30.83 | 31.32 | 29.72 | 29.89 | 149,779 | -1.44(-4.60%) |
Aug 09, 2016 | 30.78 | 31.37 | 29.98 | 31.33 | 165,696 | +0.71(+2.32%) |
Aug 08, 2016 | 31.68 | 32.24 | 30.41 | 30.62 | 201,695 | -0.89(-2.82%) |
Aug 05, 2016 | 32.33 | 32.33 | 31.11 | 31.51 | 228,114 | -0.84(-2.60%) |
Aug 04, 2016 | 31.40 | 33.00 | 28.35 | 32.35 | 516,736 | +0.72(+2.28%) |
Aug 03, 2016 | 30.06 | 31.74 | 29.96 | 31.63 | 228,093 | +1.33(+4.39%) |
Aug 02, 2016 | 30.83 | 31.06 | 29.86 | 30.30 | 240,991 | -0.60(-1.94%) |
Aug 01, 2016 | 30.83 | 31.22 | 30.46 | 30.90 | 280,371 | +0.31(+1.01%) |
Jul 29, 2016 | 29.83 | 31.00 | 29.29 | 30.59 | 144,652 | +0.57(+1.90%) |
Jul 28, 2016 | 29.87 | 30.37 | 29.70 | 30.02 | 247,808 | +0.06(+0.20%) |
Jul 27, 2016 | 29.16 | 29.99 | 29.07 | 29.96 | 143,076 | +0.99(+3.42%) |
Jul 26, 2016 | 28.57 | 29.10 | 28.30 | 28.97 | 145,918 | +0.15(+0.52%) |
Jul 25, 2016 | 29.11 | 29.11 | 28.19 | 28.82 | 104,036 | -0.17(-0.59%) |
Jul 22, 2016 | 28.77 | 29.06 | 28.14 | 28.99 | 107,647 | +0.23(+0.80%) |
Jul 21, 2016 | 29.18 | 29.91 | 28.49 | 28.76 | 200,047 | -0.06(-0.21%) |
Jul 20, 2016 | 27.24 | 29.06 | 27.02 | 28.82 | 205,618 | +1.74(+6.43%) |
Jul 19, 2016 | 28.28 | 28.80 | 26.97 | 27.08 | 243,413 | -1.35(-4.75%) |
Jul 18, 2016 | 27.35 | 28.50 | 26.89 | 28.43 | 299,488 | +1.19(+4.37%) |
Jul 15, 2016 | 26.59 | 27.33 | 25.73 | 27.24 | 226,537 | +0.78(+2.95%) |
Jul 14, 2016 | 26.72 | 27.20 | 25.95 | 26.46 | 160,799 | +0.25(+0.95%) |
Jul 13, 2016 | 27.71 | 27.84 | 26.11 | 26.21 | 175,222 | -1.29(-4.69%) |
Jul 12, 2016 | 27.52 | 28.00 | 26.85 | 27.50 | 211,353 | +0.42(+1.55%) |
Jul 11, 2016 | 27.48 | 27.85 | 26.98 | 27.08 | 187,294 | -0.03(-0.11%) |
Jul 08, 2016 | 25.90 | 27.17 | 25.87 | 27.11 | 261,490 | +1.24(+4.79%) |
Jul 07, 2016 | 26.41 | 26.41 | 25.25 | 25.87 | 265,614 | -0.33(-1.26%) |
Jul 05, 2016 | 26.80 | 26.98 | 26.11 | 26.20 | 215,454 | -0.99(-3.64%) |
Jul 01, 2016 | 26.89 | 27.19 | 27.19 | 27.19 | 305,400 | +0.20(+0.74%) |
Jun 30, 2016 | 26.95 | 27.54 | 26.34 | 26.99 | 567,249 | +0.08(+0.30%) |
Jun 29, 2016 | 26.46 | 27.24 | 25.64 | 26.91 | 330,609 | +1.05(+4.06%) |
Jun 28, 2016 | 23.67 | 27.00 | 23.53 | 25.86 | 422,542 | +2.81(+12.19%) |
Jun 27, 2016 | 23.99 | 24.91 | 22.39 | 23.05 | 358,577 | -1.08(-4.48%) |
Jun 24, 2016 | 24.80 | 25.60 | 24.07 | 24.13 | 346,740 | -2.26(-8.56%) |
Jun 23, 2016 | 24.79 | 26.55 | 24.41 | 26.39 | 296,215 | +2.00(+8.20%) |
Jun 22, 2016 | 24.27 | 25.90 | 23.92 | 24.39 | 204,671 | +0.10(+0.41%) |
Jun 21, 2016 | 24.64 | 24.71 | 23.57 | 24.29 | 192,351 | -0.25(-1.02%) |
Jun 20, 2016 | 24.85 | 25.01 | 24.03 | 24.54 | 247,595 | +0.19(+0.78%) |
Jun 17, 2016 | 25.55 | 25.74 | 24.03 | 24.35 | 539,259 | -1.13(-4.43%) |
Jun 16, 2016 | 25.37 | 25.60 | 24.78 | 25.48 | 259,039 | -0.10(-0.39%) |
Jun 15, 2016 | 25.57 | 26.22 | 25.03 | 25.58 | 300,182 | +0.27(+1.07%) |
Jun 14, 2016 | 26.31 | 26.78 | 24.96 | 25.31 | 302,733 | -1.05(-3.98%) |
Jun 13, 2016 | 25.84 | 26.83 | 25.67 | 26.36 | 367,191 | +0.20(+0.76%) |
Jun 10, 2016 | 26.83 | 26.93 | 25.99 | 26.16 | 222,704 | -1.12(-4.11%) |
Jun 09, 2016 | 27.18 | 27.51 | 26.86 | 27.28 | 295,367 | -0.22(-0.80%) |
Jun 08, 2016 | 27.95 | 28.09 | 27.17 | 27.50 | 224,192 | -0.35(-1.26%) |
Jun 07, 2016 | 27.91 | 28.33 | 27.43 | 27.85 | 275,492 | -0.35(-1.24%) |
Jun 06, 2016 | 26.47 | 28.37 | 25.96 | 28.20 | 285,726 | +1.82(+6.90%) |
Jun 03, 2016 | 27.30 | 27.30 | 26.16 | 26.38 | 305,362 | -1.06(-3.86%) |
Jun 02, 2016 | 25.88 | 27.47 | 25.73 | 27.44 | 262,516 | +1.50(+5.78%) |
Jun 01, 2016 | 25.44 | 26.39 | 25.12 | 25.94 | 241,995 | +0.38(+1.49%) |
May 31, 2016 | 24.75 | 25.90 | 24.61 | 25.56 | 282,200 | +1.06(+4.33%) |
May 27, 2016 | 23.97 | 24.50 | 24.50 | 24.50 | 233,200 | +0.55(+2.30%) |
May 26, 2016 | 24.30 | 24.37 | 23.88 | 23.95 | 251,617 | -0.41(-1.68%) |
May 25, 2016 | 23.80 | 24.73 | 23.55 | 24.36 | 349,381 | +0.90(+3.84%) |
May 24, 2016 | 22.96 | 23.58 | 22.67 | 23.46 | 257,716 | +0.81(+3.58%) |
May 23, 2016 | 22.49 | 23.26 | 22.36 | 22.65 | 265,784 | +0.04(+0.18%) |
May 20, 2016 | 21.47 | 22.66 | 21.47 | 22.61 | 297,405 | +1.29(+6.05%) |
May 19, 2016 | 20.88 | 21.59 | 20.55 | 21.32 | 484,846 | +0.26(+1.23%) |
May 18, 2016 | 19.99 | 22.35 | 19.84 | 21.06 | 1,187,318 | +3.02(+16.74%) |
May 17, 2016 | 18.18 | 18.62 | 17.78 | 18.04 | 232,094 | -0.20(-1.10%) |
May 16, 2016 | 17.56 | 18.36 | 17.00 | 18.24 | 272,031 | +0.85(+4.89%) |
May 13, 2016 | 16.76 | 17.63 | 16.28 | 17.39 | 157,350 | +0.58(+3.45%) |
May 12, 2016 | 17.80 | 17.80 | 16.50 | 16.81 | 376,579 | -0.81(-4.60%) |
May 11, 2016 | 18.58 | 18.83 | 17.52 | 17.62 | 161,539 | -0.98(-5.27%) |
May 10, 2016 | 18.79 | 18.86 | 17.87 | 18.60 | 236,720 | -0.19(-1.01%) |
May 09, 2016 | 18.18 | 18.94 | 18.16 | 18.79 | 470,777 | +0.64(+3.53%) |
May 06, 2016 | 18.62 | 19.06 | 18.09 | 18.15 | 218,163 | -0.70(-3.71%) |
May 05, 2016 | 18.46 | 19.45 | 16.77 | 18.85 | 595,864 | -0.61(-3.13%) |
May 04, 2016 | 19.78 | 20.08 | 19.43 | 19.46 | 356,623 | -0.55(-2.75%) |
May 03, 2016 | 20.49 | 20.91 | 19.84 | 20.01 | 275,602 | -0.80(-3.84%) |