Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.95 | 23.95 | 23.36 | 23.38 | 279,082 | -0.51(-2.14%) |
Apr 27, 2017 | 23.88 | 24.04 | 23.78 | 23.89 | 408,657 | +0.03(+0.11%) |
Apr 26, 2017 | 23.51 | 24.04 | 23.51 | 23.86 | 523,789 | +0.26(+1.08%) |
Apr 25, 2017 | 23.66 | 23.92 | 23.60 | 23.61 | 306,043 | +0.12(+0.51%) |
Apr 24, 2017 | 23.38 | 23.71 | 23.32 | 23.49 | 284,635 | +0.46(+1.99%) |
Apr 21, 2017 | 23.13 | 23.34 | 22.97 | 23.03 | 261,507 | -0.17(-0.73%) |
Apr 20, 2017 | 23.06 | 23.35 | 22.89 | 23.20 | 298,639 | +0.21(+0.93%) |
Apr 19, 2017 | 22.74 | 23.09 | 22.58 | 22.99 | 399,236 | +0.31(+1.36%) |
Apr 18, 2017 | 22.47 | 22.84 | 22.36 | 22.68 | 274,264 | +0.17(+0.75%) |
Apr 17, 2017 | 22.40 | 22.99 | 22.32 | 22.51 | 467,307 | +0.13(+0.59%) |
Apr 13, 2017 | 22.69 | 22.76 | 22.36 | 22.38 | 323,535 | -0.37(-1.62%) |
Apr 12, 2017 | 22.88 | 23.09 | 22.60 | 22.75 | 184,220 | -0.20(-0.85%) |
Apr 11, 2017 | 22.80 | 23.10 | 22.65 | 22.94 | 413,054 | +0.06(+0.28%) |
Apr 10, 2017 | 23.25 | 23.47 | 22.82 | 22.88 | 259,972 | -0.36(-1.53%) |
Apr 07, 2017 | 23.08 | 23.36 | 22.84 | 23.23 | 399,641 | +0.12(+0.50%) |
Apr 06, 2017 | 23.21 | 23.27 | 22.88 | 23.12 | 371,669 | -0.07(-0.32%) |
Apr 05, 2017 | 23.50 | 23.85 | 23.14 | 23.19 | 309,250 | -0.27(-1.17%) |
Apr 04, 2017 | 23.77 | 23.83 | 23.41 | 23.47 | 395,194 | -0.12(-0.52%) |
Apr 03, 2017 | 24.59 | 24.59 | 23.57 | 23.59 | 405,589 | -1.00(-4.06%) |
Mar 31, 2017 | 24.38 | 24.67 | 24.27 | 24.59 | 370,032 | +0.27(+1.11%) |
Mar 30, 2017 | 24.20 | 24.34 | 24.10 | 24.32 | 251,505 | +0.14(+0.57%) |
Mar 29, 2017 | 24.32 | 24.34 | 24.06 | 24.18 | 191,378 | -0.21(-0.86%) |
Mar 28, 2017 | 24.25 | 24.42 | 23.96 | 24.39 | 338,430 | +0.00(+0.02%) |
Mar 27, 2017 | 23.73 | 24.46 | 23.69 | 24.38 | 266,373 | +0.40(+1.66%) |
Mar 24, 2017 | 24.16 | 24.16 | 23.69 | 23.99 | 381,645 | -0.11(-0.47%) |
Mar 23, 2017 | 24.13 | 24.38 | 23.78 | 24.10 | 401,147 | -0.11(-0.45%) |
Mar 22, 2017 | 24.53 | 24.70 | 24.10 | 24.21 | 477,030 | -0.41(-1.65%) |
Mar 21, 2017 | 25.87 | 25.87 | 23.77 | 24.61 | 797,376 | -1.10(-4.29%) |
Mar 20, 2017 | 25.70 | 25.83 | 25.27 | 25.72 | 407,882 | +0.02(+0.06%) |
Mar 17, 2017 | 24.53 | 25.83 | 24.40 | 25.70 | 1,082,382 | +1.06(+4.29%) |
Mar 16, 2017 | 24.70 | 24.70 | 24.40 | 24.64 | 168,904 | +0.02(+0.06%) |
Mar 15, 2017 | 24.35 | 24.75 | 24.06 | 24.63 | 270,100 | +0.40(+1.66%) |
Mar 14, 2017 | 24.53 | 24.64 | 24.07 | 24.23 | 224,061 | -0.43(-1.73%) |
Mar 13, 2017 | 24.22 | 24.68 | 24.22 | 24.65 | 192,143 | +0.36(+1.48%) |
Mar 10, 2017 | 24.25 | 24.40 | 23.90 | 24.29 | 193,991 | +0.29(+1.22%) |
Mar 09, 2017 | 24.27 | 24.31 | 23.95 | 24.00 | 221,246 | -0.28(-1.14%) |
Mar 08, 2017 | 24.53 | 24.68 | 24.22 | 24.28 | 141,932 | -0.15(-0.61%) |
Mar 07, 2017 | 24.29 | 24.61 | 24.05 | 24.43 | 182,247 | +0.08(+0.32%) |
Mar 06, 2017 | 24.34 | 24.50 | 24.20 | 24.35 | 165,950 | -0.16(-0.66%) |
Mar 03, 2017 | 24.46 | 24.53 | 24.31 | 24.51 | 170,711 | +0.08(+0.32%) |
Mar 02, 2017 | 24.74 | 24.99 | 24.38 | 24.43 | 228,641 | -0.35(-1.41%) |
Mar 01, 2017 | 24.63 | 24.84 | 24.44 | 24.78 | 244,437 | +0.45(+1.87%) |
Feb 28, 2017 | 24.73 | 24.80 | 24.22 | 24.33 | 300,519 | -0.50(-2.02%) |
Feb 27, 2017 | 24.62 | 24.97 | 24.62 | 24.83 | 274,733 | +0.20(+0.81%) |
Feb 24, 2017 | 24.41 | 24.76 | 24.37 | 24.63 | 144,865 | -0.04(-0.15%) |
Feb 23, 2017 | 24.74 | 24.77 | 24.37 | 24.67 | 166,907 | +0.01(+0.06%) |
Feb 22, 2017 | 25.05 | 25.09 | 24.54 | 24.65 | 180,701 | -0.40(-1.59%) |
Feb 21, 2017 | 24.85 | 25.09 | 24.77 | 25.05 | 268,506 | +0.32(+1.30%) |
Feb 17, 2017 | 24.73 | 24.73 | 24.73 | 0 | +0.23(+0.95%) | |
Feb 16, 2017 | 24.58 | 24.58 | 24.32 | 24.50 | 188,350 | -0.19(-0.76%) |
Feb 15, 2017 | 24.36 | 24.73 | 24.35 | 24.68 | 118,106 | +0.21(+0.87%) |
Feb 14, 2017 | 24.35 | 24.64 | 24.31 | 24.47 | 205,969 | -0.01(-0.03%) |
Feb 13, 2017 | 24.78 | 24.78 | 24.36 | 24.48 | 158,874 | -0.14(-0.55%) |
Feb 10, 2017 | 24.46 | 24.70 | 24.30 | 24.61 | 163,775 | +0.18(+0.72%) |
Feb 09, 2017 | 24.02 | 24.46 | 24.02 | 24.44 | 431,870 | +0.45(+1.89%) |
Feb 08, 2017 | 23.86 | 24.03 | 23.73 | 23.98 | 275,341 | -0.02(-0.06%) |
Feb 07, 2017 | 24.22 | 24.22 | 23.87 | 24.00 | 239,545 | -0.16(-0.67%) |
Feb 06, 2017 | 24.53 | 24.53 | 24.04 | 24.16 | 202,106 | -0.39(-1.59%) |
Feb 03, 2017 | 24.33 | 24.56 | 24.04 | 24.55 | 201,488 | +0.45(+1.87%) |
Feb 02, 2017 | 24.59 | 24.62 | 24.07 | 24.10 | 285,800 | -0.40(-1.64%) |
Feb 01, 2017 | 24.76 | 24.98 | 24.29 | 24.50 | 317,027 | -0.27(-1.09%) |
Jan 31, 2017 | 24.10 | 24.88 | 24.10 | 24.77 | 255,120 | +0.49(+2.02%) |
Jan 30, 2017 | 24.16 | 24.55 | 23.82 | 24.28 | 389,038 | -0.12(-0.48%) |
Jan 27, 2017 | 24.02 | 24.41 | 23.98 | 24.40 | 133,292 | +0.36(+1.51%) |
Jan 26, 2017 | 24.29 | 24.29 | 23.91 | 24.03 | 120,844 | -0.29(-1.17%) |
Jan 25, 2017 | 23.99 | 24.36 | 23.97 | 24.32 | 182,642 | +0.39(+1.65%) |
Jan 24, 2017 | 23.69 | 24.00 | 23.53 | 23.92 | 214,255 | +0.21(+0.87%) |
Jan 23, 2017 | 23.82 | 24.00 | 23.64 | 23.72 | 281,676 | -0.05(-0.22%) |
Jan 20, 2017 | 24.13 | 24.17 | 23.64 | 23.77 | 531,443 | -0.39(-1.62%) |
Jan 19, 2017 | 24.50 | 24.50 | 24.03 | 24.16 | 366,068 | -0.47(-1.93%) |
Jan 18, 2017 | 24.50 | 24.64 | 24.26 | 24.64 | 147,651 | +0.19(+0.77%) |
Jan 17, 2017 | 24.66 | 24.66 | 24.32 | 24.45 | 194,839 | -0.42(-1.69%) |
Jan 13, 2017 | 24.87 | 24.87 | 24.87 | 0 | +0.31(+1.27%) | |
Jan 12, 2017 | 24.61 | 24.65 | 24.22 | 24.56 | 171,226 | -0.20(-0.79%) |
Jan 11, 2017 | 25.01 | 25.02 | 24.57 | 24.75 | 312,135 | -0.25(-0.99%) |
Jan 10, 2017 | 24.79 | 25.07 | 24.55 | 25.00 | 279,338 | +0.20(+0.79%) |
Jan 09, 2017 | 24.41 | 25.13 | 24.23 | 24.80 | 636,854 | +0.30(+1.22%) |
Jan 06, 2017 | 24.73 | 24.98 | 24.38 | 24.50 | 268,036 | -0.12(-0.49%) |
Jan 05, 2017 | 25.06 | 25.13 | 24.28 | 24.62 | 345,825 | -0.49(-1.96%) |
Jan 04, 2017 | 24.74 | 25.18 | 24.63 | 25.12 | 494,028 | +0.47(+1.90%) |
Jan 03, 2017 | 24.73 | 24.97 | 24.49 | 24.65 | 336,569 | -0.11(-0.44%) |
Dec 30, 2016 | 24.76 | 24.76 | 24.76 | 0 | -0.17(-0.69%) | |
Dec 29, 2016 | 24.95 | 25.13 | 24.62 | 24.93 | 208,923 | -0.03(-0.11%) |
Dec 28, 2016 | 25.09 | 25.09 | 24.71 | 24.95 | 337,558 | -0.15(-0.58%) |
Dec 27, 2016 | 24.94 | 25.61 | 24.94 | 25.10 | 351,480 | +0.13(+0.53%) |
Dec 23, 2016 | 24.97 | 24.97 | 24.97 | 0 | +0.43(+1.76%) | |
Dec 22, 2016 | 24.82 | 25.00 | 24.34 | 24.54 | 510,589 | -0.18(-0.73%) |
Dec 21, 2016 | 23.87 | 25.92 | 23.87 | 24.72 | 1,061,571 | +1.08(+4.56%) |
Dec 20, 2016 | 24.12 | 24.17 | 23.44 | 23.64 | 509,709 | -0.17(-0.73%) |
Dec 19, 2016 | 23.90 | 24.38 | 23.61 | 23.81 | 490,426 | +0.03(+0.14%) |
Dec 16, 2016 | 24.24 | 24.62 | 23.74 | 23.78 | 957,995 | -0.46(-1.89%) |
Dec 15, 2016 | 24.49 | 24.84 | 23.83 | 24.24 | 534,908 | -0.28(-1.15%) |
Dec 14, 2016 | 24.95 | 25.10 | 24.49 | 24.52 | 487,544 | -0.48(-1.91%) |
Dec 13, 2016 | 25.26 | 25.41 | 24.55 | 25.00 | 352,429 | -0.10(-0.39%) |
Dec 12, 2016 | 25.26 | 25.57 | 25.02 | 25.09 | 293,609 | -0.37(-1.44%) |
Dec 09, 2016 | 24.76 | 25.50 | 24.24 | 25.46 | 528,185 | +0.72(+2.91%) |
Dec 08, 2016 | 24.14 | 24.76 | 23.68 | 24.74 | 367,878 | +0.67(+2.79%) |
Dec 07, 2016 | 24.09 | 24.23 | 23.51 | 24.07 | 332,815 | -0.21(-0.85%) |
Dec 06, 2016 | 23.95 | 24.31 | 23.36 | 24.28 | 351,117 | +0.40(+1.67%) |
Dec 05, 2016 | 23.24 | 23.90 | 23.13 | 23.88 | 357,886 | +0.78(+3.36%) |
Dec 02, 2016 | 23.64 | 23.64 | 22.97 | 23.10 | 351,173 | -0.55(-2.32%) |
Dec 01, 2016 | 23.74 | 24.10 | 23.45 | 23.65 | 368,875 | -0.09(-0.36%) |
Nov 30, 2016 | 23.54 | 23.84 | 23.41 | 23.74 | 461,305 | +0.27(+1.17%) |
Nov 29, 2016 | 23.69 | 23.73 | 23.41 | 23.46 | 177,752 | -0.12(-0.51%) |
Nov 28, 2016 | 23.53 | 23.78 | 23.39 | 23.58 | 421,593 | -0.06(-0.25%) |
Nov 25, 2016 | 23.77 | 23.77 | 23.35 | 23.64 | 131,596 | +0.03(+0.13%) |
Nov 23, 2016 | 23.61 | 23.61 | 23.61 | 0 | +0.35(+1.50%) | |
Nov 22, 2016 | 23.20 | 23.27 | 22.81 | 23.26 | 459,618 | +0.04(+0.16%) |
Nov 21, 2016 | 22.77 | 23.23 | 22.41 | 23.23 | 268,823 | +0.47(+2.08%) |
Nov 18, 2016 | 22.90 | 22.99 | 22.45 | 22.75 | 573,376 | -0.04(-0.19%) |
Nov 17, 2016 | 22.76 | 23.02 | 22.72 | 22.80 | 524,924 | +0.13(+0.59%) |
Nov 16, 2016 | 23.04 | 23.20 | 22.58 | 22.66 | 496,350 | -0.38(-1.63%) |
Nov 15, 2016 | 22.74 | 23.11 | 22.56 | 23.04 | 310,354 | +0.14(+0.62%) |
Nov 14, 2016 | 23.33 | 23.46 | 22.58 | 22.90 | 757,767 | -0.14(-0.62%) |
Nov 11, 2016 | 22.32 | 23.13 | 22.12 | 23.04 | 688,425 | +0.78(+3.51%) |
Nov 10, 2016 | 21.98 | 22.45 | 21.57 | 22.26 | 673,554 | +0.51(+2.35%) |
Nov 09, 2016 | 20.50 | 21.79 | 20.50 | 21.75 | 606,155 | +1.18(+5.73%) |
Nov 08, 2016 | 20.30 | 20.80 | 20.26 | 20.57 | 292,686 | +0.18(+0.90%) |
Nov 07, 2016 | 20.12 | 20.44 | 19.97 | 20.39 | 258,804 | +0.59(+2.99%) |
Nov 04, 2016 | 19.32 | 19.92 | 19.32 | 19.79 | 333,449 | +0.57(+2.95%) |
Nov 03, 2016 | 19.58 | 19.76 | 19.18 | 19.23 | 275,309 | -0.27(-1.40%) |
Nov 02, 2016 | 19.56 | 19.77 | 19.37 | 19.50 | 306,584 | -0.09(-0.46%) |
Nov 01, 2016 | 19.76 | 19.91 | 19.45 | 19.59 | 434,472 | -0.17(-0.87%) |
Oct 31, 2016 | 19.53 | 19.91 | 19.36 | 19.76 | 436,040 | +0.22(+1.13%) |
Oct 28, 2016 | 19.38 | 19.60 | 18.95 | 19.54 | 327,790 | +0.12(+0.64%) |
Oct 27, 2016 | 19.27 | 19.52 | 19.27 | 19.42 | 292,734 | +0.22(+1.13%) |
Oct 26, 2016 | 19.35 | 19.35 | 19.02 | 19.20 | 248,332 | -0.23(-1.20%) |
Oct 25, 2016 | 19.71 | 20.02 | 19.32 | 19.43 | 194,610 | -0.25(-1.28%) |
Oct 24, 2016 | 19.72 | 19.89 | 19.68 | 19.68 | 120,068 | +0.14(+0.73%) |
Oct 21, 2016 | 19.73 | 19.73 | 19.46 | 19.54 | 134,131 | -0.31(-1.57%) |
Oct 20, 2016 | 19.93 | 20.04 | 19.80 | 19.85 | 191,618 | -0.16(-0.81%) |
Oct 19, 2016 | 20.08 | 20.13 | 19.71 | 20.02 | 229,513 | -0.02(-0.09%) |
Oct 18, 2016 | 19.92 | 20.16 | 19.82 | 20.03 | 220,486 | +0.26(+1.29%) |
Oct 17, 2016 | 19.66 | 19.81 | 19.65 | 19.78 | 260,966 | +0.06(+0.32%) |
Oct 14, 2016 | 20.09 | 20.11 | 19.66 | 19.71 | 216,495 | -0.33(-1.65%) |
Oct 13, 2016 | 20.13 | 20.29 | 19.98 | 20.05 | 248,292 | -0.23(-1.11%) |
Oct 12, 2016 | 20.36 | 20.72 | 20.16 | 20.27 | 204,983 | -0.04(-0.20%) |
Oct 11, 2016 | 20.89 | 20.89 | 20.23 | 20.31 | 227,305 | -0.59(-2.80%) |
Oct 10, 2016 | 20.77 | 21.15 | 20.77 | 20.90 | 337,126 | +0.21(+1.02%) |
Oct 07, 2016 | 20.68 | 20.95 | 20.54 | 20.69 | 548,148 | +0.00(+0.02%) |
Oct 06, 2016 | 20.60 | 20.80 | 20.44 | 20.68 | 381,656 | -0.07(-0.34%) |
Oct 05, 2016 | 20.78 | 20.97 | 20.57 | 20.75 | 231,459 | -0.03(-0.16%) |
Oct 04, 2016 | 20.90 | 20.97 | 20.66 | 20.79 | 335,902 | -0.17(-0.82%) |
Oct 03, 2016 | 20.81 | 21.07 | 20.68 | 20.96 | 528,110 | -0.02(-0.11%) |
Sep 30, 2016 | 20.26 | 21.09 | 20.07 | 20.98 | 561,763 | +0.75(+3.69%) |
Sep 29, 2016 | 20.41 | 20.45 | 20.10 | 20.24 | 477,667 | -0.35(-1.71%) |
Sep 28, 2016 | 20.66 | 20.78 | 20.07 | 20.59 | 452,574 | +0.04(+0.20%) |
Sep 27, 2016 | 21.26 | 21.26 | 19.75 | 20.55 | 1,088,706 | -1.05(-4.86%) |
Sep 26, 2016 | 21.86 | 21.86 | 21.47 | 21.60 | 283,094 | -0.32(-1.44%) |
Sep 23, 2016 | 21.93 | 22.21 | 21.85 | 21.91 | 263,963 | -0.15(-0.70%) |
Sep 22, 2016 | 22.18 | 22.18 | 21.92 | 22.07 | 401,219 | +0.11(+0.48%) |
Sep 21, 2016 | 22.06 | 22.37 | 21.63 | 21.96 | 284,782 | -0.05(-0.24%) |
Sep 20, 2016 | 22.07 | 22.16 | 21.81 | 22.01 | 244,736 | +0.11(+0.50%) |
Sep 19, 2016 | 21.91 | 22.33 | 21.75 | 21.91 | 319,242 | +0.07(+0.33%) |
Sep 16, 2016 | 21.74 | 21.98 | 21.51 | 21.83 | 468,749 | +0.16(+0.73%) |
Sep 15, 2016 | 21.43 | 21.73 | 21.23 | 21.68 | 332,490 | +0.29(+1.35%) |
Sep 14, 2016 | 21.33 | 21.55 | 21.17 | 21.39 | 242,288 | +0.13(+0.64%) |
Sep 13, 2016 | 21.27 | 21.36 | 20.99 | 21.25 | 355,119 | -0.23(-1.07%) |
Sep 12, 2016 | 21.01 | 21.52 | 20.98 | 21.48 | 363,842 | +0.34(+1.60%) |
Sep 09, 2016 | 22.05 | 22.05 | 21.04 | 21.14 | 501,415 | -1.04(-4.67%) |
Sep 08, 2016 | 22.57 | 22.58 | 22.11 | 22.18 | 440,071 | -0.36(-1.61%) |
Sep 07, 2016 | 22.60 | 22.81 | 22.40 | 22.54 | 451,300 | -0.16(-0.71%) |
Sep 06, 2016 | 22.97 | 22.97 | 22.55 | 22.70 | 341,306 | -0.14(-0.62%) |
Sep 02, 2016 | 22.50 | 22.85 | 22.85 | 22.85 | 353,778 | +0.52(+2.34%) |
Sep 01, 2016 | 22.11 | 22.46 | 22.03 | 22.33 | 300,455 | +0.17(+0.78%) |
Aug 31, 2016 | 22.20 | 22.36 | 22.02 | 22.15 | 439,895 | -0.06(-0.25%) |
Aug 30, 2016 | 22.24 | 22.48 | 22.09 | 22.21 | 309,373 | -0.17(-0.75%) |
Aug 29, 2016 | 21.98 | 22.45 | 21.87 | 22.38 | 243,933 | +0.32(+1.45%) |
Aug 26, 2016 | 22.02 | 22.27 | 21.87 | 22.06 | 283,038 | +0.11(+0.48%) |
Aug 25, 2016 | 21.47 | 21.97 | 21.41 | 21.95 | 380,104 | +0.36(+1.65%) |
Aug 24, 2016 | 21.65 | 21.94 | 21.41 | 21.60 | 271,574 | -0.14(-0.62%) |
Aug 23, 2016 | 21.57 | 21.74 | 21.47 | 21.73 | 400,401 | +0.20(+0.91%) |
Aug 22, 2016 | 21.42 | 21.59 | 20.56 | 21.54 | 171,250 | +0.16(+0.75%) |
Aug 19, 2016 | 21.19 | 21.40 | 21.01 | 21.38 | 230,073 | +0.18(+0.83%) |
Aug 18, 2016 | 20.89 | 21.24 | 20.86 | 21.20 | 334,276 | +0.25(+1.18%) |
Aug 17, 2016 | 21.15 | 21.21 | 20.84 | 20.95 | 214,263 | -0.21(-0.99%) |
Aug 16, 2016 | 21.28 | 21.41 | 21.15 | 21.16 | 185,199 | -0.16(-0.74%) |
Aug 15, 2016 | 21.47 | 21.64 | 21.29 | 21.32 | 271,137 | -0.11(-0.51%) |
Aug 12, 2016 | 21.50 | 21.59 | 21.26 | 21.43 | 238,060 | -0.19(-0.87%) |
Aug 11, 2016 | 21.32 | 21.71 | 21.29 | 21.62 | 335,244 | +0.36(+1.69%) |
Aug 10, 2016 | 21.17 | 21.39 | 20.99 | 21.26 | 400,105 | +0.01(+0.04%) |
Aug 09, 2016 | 20.68 | 21.30 | 20.66 | 21.25 | 280,081 | +0.63(+3.07%) |
Aug 08, 2016 | 20.68 | 20.78 | 20.58 | 20.62 | 220,102 | -0.08(-0.40%) |
Aug 05, 2016 | 20.75 | 20.87 | 20.61 | 20.70 | 319,967 | +0.03(+0.13%) |
Aug 04, 2016 | 20.68 | 20.88 | 20.63 | 20.67 | 190,509 | -0.06(-0.29%) |
Aug 03, 2016 | 20.72 | 20.89 | 20.56 | 20.73 | 189,054 | -0.05(-0.25%) |
Aug 02, 2016 | 20.97 | 21.01 | 20.62 | 20.78 | 221,019 | -0.20(-0.95%) |
Aug 01, 2016 | 20.70 | 21.11 | 20.59 | 20.98 | 580,612 | +0.30(+1.43%) |
Jul 29, 2016 | 20.64 | 20.85 | 20.53 | 20.69 | 258,668 | -0.00(-0.02%) |
Jul 28, 2016 | 20.65 | 20.78 | 20.37 | 20.69 | 152,745 | -0.04(-0.20%) |
Jul 27, 2016 | 20.62 | 20.75 | 20.35 | 20.73 | 304,387 | +0.16(+0.80%) |
Jul 26, 2016 | 20.39 | 20.68 | 20.26 | 20.57 | 343,386 | +0.14(+0.68%) |
Jul 25, 2016 | 20.93 | 21.00 | 20.35 | 20.43 | 354,652 | -0.48(-2.31%) |
Jul 22, 2016 | 20.92 | 21.01 | 20.72 | 20.91 | 224,122 | +0.05(+0.22%) |
Jul 21, 2016 | 20.98 | 21.26 | 20.83 | 20.87 | 275,600 | -0.09(-0.43%) |
Jul 20, 2016 | 21.06 | 21.40 | 20.92 | 20.96 | 408,913 | -0.13(-0.60%) |
Jul 19, 2016 | 21.38 | 22.72 | 20.64 | 21.08 | 1,288,008 | -0.21(-0.99%) |
Jul 18, 2016 | 21.06 | 21.40 | 20.80 | 21.29 | 520,341 | +0.30(+1.43%) |
Jul 15, 2016 | 21.31 | 21.31 | 20.99 | 20.99 | 427,533 | -0.11(-0.52%) |
Jul 14, 2016 | 21.19 | 21.33 | 21.06 | 21.10 | 406,919 | -0.07(-0.34%) |
Jul 13, 2016 | 21.71 | 21.80 | 21.08 | 21.17 | 819,152 | -0.39(-1.81%) |
Jul 12, 2016 | 21.89 | 21.94 | 21.50 | 21.56 | 561,920 | -0.20(-0.93%) |
Jul 11, 2016 | 22.10 | 22.10 | 21.73 | 21.77 | 377,087 | -0.20(-0.91%) |
Jul 08, 2016 | 21.71 | 22.13 | 21.58 | 21.97 | 340,544 | +0.39(+1.81%) |
Jul 07, 2016 | 21.61 | 21.74 | 21.34 | 21.58 | 219,825 | +0.18(+0.84%) |
Jul 05, 2016 | 21.62 | 21.62 | 21.16 | 21.40 | 307,699 | -0.22(-1.02%) |
Jul 01, 2016 | 21.17 | 21.62 | 21.62 | 21.62 | 347,379 | +0.52(+2.45%) |
Jun 30, 2016 | 20.78 | 21.13 | 20.56 | 21.10 | 487,763 | +0.39(+1.88%) |
Jun 29, 2016 | 20.00 | 20.77 | 19.95 | 20.71 | 382,261 | +0.72(+3.60%) |
Jun 28, 2016 | 19.80 | 20.10 | 19.70 | 19.99 | 323,332 | +0.41(+2.09%) |
Jun 27, 2016 | 19.25 | 19.76 | 19.05 | 19.58 | 378,907 | +0.02(+0.12%) |
Jun 24, 2016 | 19.01 | 19.72 | 18.89 | 19.56 | 534,820 | -0.38(-1.92%) |
Jun 23, 2016 | 20.20 | 20.20 | 19.77 | 19.94 | 410,486 | +0.01(+0.06%) |
Jun 22, 2016 | 20.13 | 20.15 | 19.80 | 19.93 | 234,370 | -0.12(-0.62%) |
Jun 21, 2016 | 20.02 | 20.15 | 19.65 | 20.05 | 271,910 | +0.06(+0.28%) |
Jun 20, 2016 | 19.63 | 20.24 | 19.63 | 20.00 | 274,949 | +0.45(+2.32%) |
Jun 17, 2016 | 19.97 | 20.05 | 19.50 | 19.54 | 553,557 | -0.39(-1.94%) |
Jun 16, 2016 | 19.49 | 20.00 | 19.45 | 19.93 | 213,471 | +0.27(+1.37%) |
Jun 15, 2016 | 19.74 | 19.82 | 19.51 | 19.66 | 205,004 | -0.03(-0.15%) |
Jun 14, 2016 | 19.48 | 19.81 | 19.41 | 19.69 | 397,335 | +0.04(+0.19%) |
Jun 13, 2016 | 19.67 | 19.99 | 19.45 | 19.65 | 185,036 | -0.07(-0.38%) |
Jun 10, 2016 | 19.79 | 19.98 | 19.67 | 19.73 | 219,971 | -0.35(-1.72%) |
Jun 09, 2016 | 19.82 | 20.12 | 19.82 | 20.07 | 269,737 | +0.12(+0.62%) |
Jun 08, 2016 | 19.58 | 19.99 | 19.51 | 19.95 | 237,705 | +0.36(+1.82%) |
Jun 07, 2016 | 19.48 | 19.73 | 19.21 | 19.59 | 256,074 | +0.08(+0.42%) |
Jun 06, 2016 | 19.19 | 19.56 | 19.12 | 19.51 | 290,868 | +0.36(+1.86%) |
Jun 03, 2016 | 19.23 | 19.26 | 18.84 | 19.15 | 212,349 | -0.15(-0.78%) |
Jun 02, 2016 | 18.88 | 19.34 | 18.88 | 19.30 | 236,300 | +0.30(+1.58%) |
Jun 01, 2016 | 18.59 | 19.11 | 18.49 | 19.00 | 350,728 | +0.48(+2.61%) |
May 31, 2016 | 18.47 | 18.62 | 18.01 | 18.52 | 334,311 | +0.10(+0.55%) |
May 27, 2016 | 18.19 | 18.42 | 18.42 | 18.42 | 152,495 | +0.17(+0.95%) |
May 26, 2016 | 18.48 | 18.62 | 18.22 | 18.24 | 236,703 | -0.24(-1.32%) |
May 25, 2016 | 18.61 | 18.75 | 18.33 | 18.49 | 223,938 | -0.06(-0.30%) |
May 24, 2016 | 18.11 | 18.67 | 17.99 | 18.54 | 386,466 | +0.52(+2.89%) |
May 23, 2016 | 18.17 | 18.41 | 18.00 | 18.02 | 201,285 | -0.13(-0.72%) |
May 20, 2016 | 18.14 | 18.19 | 17.91 | 18.15 | 307,173 | +0.14(+0.79%) |
May 19, 2016 | 18.06 | 18.48 | 17.85 | 18.01 | 399,915 | -0.16(-0.89%) |
May 18, 2016 | 17.96 | 18.53 | 17.94 | 18.17 | 318,613 | +0.09(+0.50%) |
May 17, 2016 | 18.36 | 18.39 | 17.88 | 18.08 | 586,981 | -0.33(-1.81%) |
May 16, 2016 | 17.81 | 18.53 | 17.81 | 18.42 | 357,721 | +0.70(+3.96%) |
May 13, 2016 | 17.73 | 17.93 | 17.64 | 17.72 | 201,394 | -0.06(-0.34%) |
May 12, 2016 | 18.12 | 18.13 | 17.53 | 17.78 | 251,438 | -0.24(-1.31%) |
May 11, 2016 | 18.56 | 18.60 | 17.65 | 18.01 | 265,696 | -0.56(-2.99%) |
May 10, 2016 | 18.55 | 18.66 | 18.36 | 18.57 | 341,066 | +0.14(+0.77%) |
May 09, 2016 | 18.08 | 18.63 | 18.08 | 18.42 | 321,890 | +0.29(+1.57%) |
May 06, 2016 | 17.81 | 18.14 | 17.68 | 18.14 | 469,168 | +0.23(+1.26%) |
May 05, 2016 | 17.54 | 17.94 | 17.31 | 17.91 | 372,050 | +0.41(+2.31%) |
May 04, 2016 | 17.66 | 17.66 | 17.35 | 17.51 | 258,687 | -0.18(-1.04%) |
May 03, 2016 | 17.82 | 18.29 | 17.65 | 17.69 | 297,245 | -0.26(-1.46%) |