Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.14 | 20.25 | 19.82 | 19.83 | 56,264 | -0.30(-1.49%) |
Apr 27, 2017 | 20.10 | 20.25 | 20.01 | 20.13 | 43,636 | -0.06(-0.30%) |
Apr 26, 2017 | 19.98 | 20.28 | 19.82 | 20.19 | 33,243 | +0.17(+0.86%) |
Apr 25, 2017 | 20.23 | 20.38 | 19.97 | 20.02 | 34,752 | -0.17(-0.82%) |
Apr 24, 2017 | 20.36 | 20.36 | 19.65 | 20.19 | 61,297 | +0.02(+0.07%) |
Apr 21, 2017 | 20.34 | 20.56 | 19.97 | 20.17 | 25,176 | -0.17(-0.85%) |
Apr 20, 2017 | 20.44 | 20.66 | 20.26 | 20.34 | 34,293 | -0.02(-0.07%) |
Apr 19, 2017 | 20.25 | 20.54 | 20.19 | 20.36 | 32,132 | +0.33(+1.65%) |
Apr 18, 2017 | 19.87 | 20.28 | 19.71 | 20.03 | 42,771 | +0.02(+0.11%) |
Apr 17, 2017 | 19.95 | 20.07 | 19.77 | 20.01 | 21,876 | +0.08(+0.42%) |
Apr 13, 2017 | 19.97 | 20.10 | 19.92 | 19.92 | 20,525 | -0.12(-0.60%) |
Apr 12, 2017 | 20.06 | 20.17 | 19.72 | 20.04 | 25,127 | -0.11(-0.52%) |
Apr 11, 2017 | 20.01 | 20.36 | 19.77 | 20.15 | 31,793 | +0.20(+0.98%) |
Apr 10, 2017 | 20.22 | 20.64 | 19.92 | 19.95 | 46,303 | -0.18(-0.90%) |
Apr 07, 2017 | 19.59 | 20.23 | 19.59 | 20.13 | 36,425 | +0.49(+2.49%) |
Apr 06, 2017 | 19.53 | 19.66 | 19.53 | 19.65 | 35,613 | +0.08(+0.38%) |
Apr 05, 2017 | 19.80 | 19.94 | 19.47 | 19.57 | 58,063 | -0.05(-0.23%) |
Apr 04, 2017 | 19.67 | 19.76 | 19.54 | 19.62 | 29,539 | +0.03(+0.15%) |
Apr 03, 2017 | 19.76 | 19.89 | 19.44 | 19.59 | 49,588 | -0.14(-0.72%) |
Mar 31, 2017 | 19.68 | 20.05 | 19.50 | 19.73 | 151,684 | +0.04(+0.19%) |
Mar 30, 2017 | 19.37 | 19.77 | 19.37 | 19.69 | 31,682 | +0.23(+1.19%) |
Mar 29, 2017 | 19.29 | 19.58 | 19.23 | 19.46 | 58,062 | +0.12(+0.62%) |
Mar 28, 2017 | 19.38 | 19.47 | 19.23 | 19.34 | 17,668 | -0.13(-0.69%) |
Mar 27, 2017 | 19.35 | 19.60 | 19.24 | 19.47 | 34,806 | +0.10(+0.50%) |
Mar 24, 2017 | 19.46 | 19.52 | 19.29 | 19.38 | 61,116 | -0.08(-0.42%) |
Mar 23, 2017 | 19.44 | 19.68 | 19.43 | 19.46 | 36,427 | -0.04(-0.19%) |
Mar 22, 2017 | 19.59 | 19.87 | 19.41 | 19.50 | 56,930 | -0.26(-1.32%) |
Mar 21, 2017 | 19.95 | 20.02 | 19.61 | 19.76 | 68,210 | -0.20(-1.01%) |
Mar 20, 2017 | 20.30 | 20.36 | 19.69 | 19.96 | 38,679 | -0.31(-1.51%) |
Mar 17, 2017 | 19.88 | 20.34 | 19.77 | 20.26 | 91,626 | +0.38(+1.91%) |
Mar 16, 2017 | 19.68 | 20.11 | 19.55 | 19.88 | 43,041 | +0.24(+1.21%) |
Mar 15, 2017 | 20.01 | 20.85 | 19.64 | 19.65 | 37,670 | -0.34(-1.68%) |
Mar 14, 2017 | 20.10 | 20.23 | 19.78 | 19.98 | 35,772 | -0.14(-0.70%) |
Mar 13, 2017 | 20.00 | 20.20 | 20.00 | 20.12 | 21,436 | +0.13(+0.63%) |
Mar 10, 2017 | 20.10 | 20.19 | 19.98 | 20.00 | 45,699 | -0.08(-0.41%) |
Mar 09, 2017 | 19.97 | 20.28 | 19.97 | 20.08 | 40,926 | -0.07(-0.33%) |
Mar 08, 2017 | 20.76 | 20.77 | 20.14 | 20.14 | 50,379 | -0.67(-3.22%) |
Mar 07, 2017 | 20.97 | 21.07 | 20.78 | 20.81 | 33,476 | -0.18(-0.85%) |
Mar 06, 2017 | 20.82 | 21.05 | 20.69 | 20.99 | 22,140 | -0.05(-0.25%) |
Mar 03, 2017 | 21.74 | 21.99 | 20.88 | 21.05 | 24,479 | -0.60(-2.79%) |
Mar 02, 2017 | 21.96 | 22.11 | 21.57 | 21.65 | 77,581 | -0.32(-1.46%) |
Mar 01, 2017 | 22.18 | 22.39 | 21.96 | 21.97 | 48,877 | -0.07(-0.34%) |
Feb 28, 2017 | 22.33 | 22.57 | 21.97 | 22.04 | 102,128 | -0.35(-1.56%) |
Feb 27, 2017 | 23.04 | 23.10 | 22.33 | 22.39 | 39,990 | -0.55(-2.40%) |
Feb 24, 2017 | 23.02 | 23.09 | 22.79 | 22.94 | 21,772 | -0.07(-0.32%) |
Feb 23, 2017 | 23.25 | 23.33 | 22.78 | 23.02 | 32,017 | -0.08(-0.35%) |
Feb 22, 2017 | 22.36 | 23.14 | 22.36 | 23.10 | 33,950 | +0.60(+2.68%) |
Feb 21, 2017 | 22.65 | 22.74 | 22.41 | 22.50 | 39,123 | -0.12(-0.53%) |
Feb 17, 2017 | 22.62 | 22.62 | 22.62 | 0 | -0.02(-0.10%) | |
Feb 16, 2017 | 22.67 | 22.69 | 22.52 | 22.64 | 23,583 | +0.06(+0.26%) |
Feb 15, 2017 | 22.59 | 22.82 | 22.48 | 22.58 | 22,077 | -0.05(-0.23%) |
Feb 14, 2017 | 22.57 | 22.68 | 22.50 | 22.63 | 44,751 | +0.06(+0.26%) |
Feb 13, 2017 | 22.48 | 22.65 | 22.36 | 22.57 | 27,141 | +0.26(+1.17%) |
Feb 10, 2017 | 22.44 | 22.52 | 22.24 | 22.31 | 35,081 | -0.01(-0.03%) |
Feb 09, 2017 | 22.39 | 22.43 | 22.29 | 22.32 | 50,582 | -0.02(-0.10%) |
Feb 08, 2017 | 22.31 | 22.53 | 22.12 | 22.34 | 28,025 | +0.04(+0.20%) |
Feb 07, 2017 | 22.89 | 22.89 | 22.27 | 22.30 | 31,751 | -0.48(-2.12%) |
Feb 06, 2017 | 22.82 | 22.97 | 22.73 | 22.78 | 32,044 | -0.04(-0.16%) |
Feb 03, 2017 | 22.62 | 22.82 | 22.56 | 22.82 | 35,765 | +0.27(+1.19%) |
Feb 02, 2017 | 22.66 | 22.77 | 22.46 | 22.55 | 37,145 | -0.01(-0.07%) |
Feb 01, 2017 | 22.59 | 22.87 | 22.49 | 22.56 | 34,258 | +0.01(+0.07%) |
Jan 31, 2017 | 22.69 | 22.71 | 22.25 | 22.55 | 33,044 | -0.10(-0.46%) |
Jan 30, 2017 | 22.59 | 22.72 | 22.32 | 22.65 | 28,789 | +0.01(+0.07%) |
Jan 27, 2017 | 22.97 | 22.97 | 22.37 | 22.64 | 38,254 | -0.22(-0.94%) |
Jan 26, 2017 | 22.82 | 23.13 | 22.82 | 22.85 | 41,977 | +0.17(+0.76%) |
Jan 25, 2017 | 22.61 | 22.70 | 22.39 | 22.68 | 32,948 | +0.28(+1.26%) |
Jan 24, 2017 | 22.40 | 22.64 | 22.31 | 22.40 | 24,808 | +0.03(+0.13%) |
Jan 23, 2017 | 22.50 | 22.69 | 22.24 | 22.37 | 46,716 | -0.10(-0.46%) |
Jan 20, 2017 | 22.41 | 22.71 | 22.41 | 22.47 | 37,043 | +0.18(+0.80%) |
Jan 19, 2017 | 22.62 | 22.89 | 22.30 | 22.30 | 33,609 | -0.42(-1.84%) |
Jan 18, 2017 | 22.58 | 22.76 | 22.44 | 22.71 | 34,991 | +0.10(+0.46%) |
Jan 17, 2017 | 22.65 | 22.94 | 22.45 | 22.61 | 71,531 | -0.10(-0.43%) |
Jan 13, 2017 | 22.71 | 22.71 | 22.71 | 0 | +0.29(+1.30%) | |
Jan 12, 2017 | 22.56 | 22.79 | 22.15 | 22.41 | 26,104 | -0.19(-0.86%) |
Jan 11, 2017 | 22.71 | 22.76 | 22.49 | 22.61 | 39,019 | -0.10(-0.43%) |
Jan 10, 2017 | 22.24 | 22.79 | 22.17 | 22.71 | 37,808 | +0.44(+1.97%) |
Jan 09, 2017 | 22.33 | 22.36 | 22.06 | 22.27 | 31,323 | -0.06(-0.27%) |
Jan 06, 2017 | 22.46 | 22.46 | 21.99 | 22.33 | 57,391 | -0.01(-0.03%) |
Jan 05, 2017 | 22.56 | 22.62 | 22.05 | 22.33 | 74,842 | -0.38(-1.67%) |
Jan 04, 2017 | 22.69 | 22.94 | 22.59 | 22.71 | 65,681 | +0.15(+0.66%) |
Jan 03, 2017 | 23.07 | 23.07 | 22.36 | 22.56 | 61,398 | -0.25(-1.11%) |
Dec 30, 2016 | 22.82 | 22.82 | 22.82 | 0 | -0.54(-2.31%) | |
Dec 29, 2016 | 23.44 | 23.57 | 22.99 | 23.36 | 50,511 | -0.07(-0.31%) |
Dec 28, 2016 | 23.46 | 23.53 | 23.23 | 23.43 | 59,363 | -0.01(-0.03%) |
Dec 27, 2016 | 23.44 | 23.63 | 23.32 | 23.44 | 41,027 | -0.10(-0.44%) |
Dec 23, 2016 | 23.54 | 23.54 | 23.54 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 24.06 | 24.35 | 23.52 | 23.53 | 54,927 | -0.58(-2.42%) |
Dec 21, 2016 | 24.40 | 24.51 | 24.06 | 24.11 | 60,381 | -0.40(-1.63%) |
Dec 20, 2016 | 24.23 | 24.71 | 24.23 | 24.51 | 69,601 | +0.28(+1.16%) |
Dec 19, 2016 | 24.04 | 24.70 | 24.04 | 24.23 | 82,243 | -0.04(-0.15%) |
Dec 16, 2016 | 23.61 | 24.27 | 23.61 | 24.26 | 150,881 | +0.74(+3.14%) |
Dec 15, 2016 | 23.30 | 23.94 | 23.18 | 23.53 | 73,374 | +0.17(+0.73%) |
Dec 14, 2016 | 23.48 | 23.75 | 23.30 | 23.36 | 63,053 | -0.04(-0.16%) |
Dec 13, 2016 | 23.48 | 23.72 | 23.33 | 23.39 | 63,268 | -0.15(-0.66%) |
Dec 12, 2016 | 23.55 | 24.23 | 23.53 | 23.55 | 87,534 | -0.11(-0.47%) |
Dec 09, 2016 | 23.90 | 23.90 | 22.93 | 23.66 | 119,703 | -0.21(-0.87%) |
Dec 08, 2016 | 26.21 | 26.21 | 23.68 | 23.87 | 129,217 | -2.44(-9.26%) |
Dec 07, 2016 | 26.31 | 26.73 | 25.00 | 26.30 | 70,251 | -0.01(-0.03%) |
Dec 06, 2016 | 26.78 | 26.86 | 26.24 | 26.31 | 43,855 | -0.56(-2.09%) |
Dec 05, 2016 | 25.87 | 26.89 | 25.79 | 26.87 | 74,343 | +0.87(+3.35%) |
Dec 02, 2016 | 25.86 | 26.89 | 25.86 | 26.00 | 59,470 | +0.06(+0.23%) |
Dec 01, 2016 | 25.42 | 26.51 | 25.00 | 25.94 | 102,931 | +0.44(+1.74%) |
Nov 30, 2016 | 25.67 | 26.03 | 25.31 | 25.50 | 62,953 | -0.04(-0.14%) |
Nov 29, 2016 | 25.57 | 25.88 | 25.45 | 25.53 | 108,253 | -0.04(-0.17%) |
Nov 28, 2016 | 26.21 | 26.26 | 25.43 | 25.58 | 84,268 | -0.69(-2.61%) |
Nov 25, 2016 | 25.90 | 26.48 | 25.90 | 26.27 | 33,774 | +0.49(+1.89%) |
Nov 23, 2016 | 25.78 | 25.78 | 25.78 | 0 | +0.41(+1.63%) | |
Nov 22, 2016 | 25.59 | 26.03 | 25.16 | 25.36 | 289,511 | -0.21(-0.81%) |
Nov 21, 2016 | 25.50 | 25.88 | 25.43 | 25.57 | 123,237 | +0.01(+0.03%) |
Nov 18, 2016 | 25.79 | 25.84 | 25.53 | 25.56 | 60,504 | -0.30(-1.14%) |
Nov 17, 2016 | 25.30 | 26.20 | 25.30 | 25.86 | 140,422 | +0.53(+2.10%) |
Nov 16, 2016 | 25.95 | 25.95 | 25.05 | 25.33 | 114,159 | -0.49(-1.89%) |
Nov 15, 2016 | 25.03 | 26.11 | 24.81 | 25.81 | 144,263 | +0.84(+3.37%) |
Nov 14, 2016 | 24.16 | 25.20 | 24.16 | 24.97 | 201,287 | +0.89(+3.68%) |
Nov 11, 2016 | 23.41 | 24.51 | 22.94 | 24.09 | 360,513 | +0.68(+2.90%) |
Nov 10, 2016 | 23.27 | 23.55 | 23.24 | 23.41 | 174,042 | +0.27(+1.15%) |
Nov 09, 2016 | 22.45 | 23.42 | 22.40 | 23.14 | 153,578 | +0.55(+2.42%) |
Nov 08, 2016 | 22.46 | 22.95 | 22.45 | 22.60 | 209,562 | -0.01(-0.07%) |
Nov 07, 2016 | 22.71 | 22.86 | 22.57 | 22.61 | 111,316 | +0.04(+0.20%) |
Nov 04, 2016 | 22.58 | 22.81 | 22.51 | 22.57 | 139,292 | -0.10(-0.42%) |
Nov 03, 2016 | 22.87 | 22.87 | 22.58 | 22.66 | 111,922 | -0.11(-0.49%) |
Nov 02, 2016 | 22.31 | 23.30 | 22.31 | 22.77 | 173,767 | +0.52(+2.36%) |
Nov 01, 2016 | 22.00 | 22.31 | 22.00 | 22.25 | 182,086 | +0.17(+0.77%) |
Oct 31, 2016 | 22.12 | 22.14 | 21.86 | 22.08 | 144,556 | -0.09(-0.40%) |
Oct 28, 2016 | 22.65 | 23.01 | 22.06 | 22.17 | 100,546 | -0.38(-1.70%) |
Oct 27, 2016 | 22.73 | 22.84 | 22.36 | 22.55 | 80,401 | -0.04(-0.20%) |
Oct 26, 2016 | 22.92 | 23.12 | 22.57 | 22.60 | 97,250 | -0.32(-1.39%) |
Oct 25, 2016 | 23.33 | 23.35 | 22.89 | 22.91 | 96,239 | -0.29(-1.26%) |
Oct 24, 2016 | 23.64 | 23.86 | 23.18 | 23.20 | 111,302 | -0.25(-1.05%) |
Oct 21, 2016 | 23.53 | 23.63 | 23.41 | 23.45 | 68,368 | -0.10(-0.41%) |
Oct 20, 2016 | 23.49 | 23.60 | 23.44 | 23.55 | 38,886 | +0.10(+0.44%) |
Oct 19, 2016 | 23.56 | 23.60 | 23.41 | 23.44 | 96,406 | -0.11(-0.47%) |
Oct 18, 2016 | 23.63 | 23.81 | 23.47 | 23.56 | 56,926 | +0.01(+0.06%) |
Oct 17, 2016 | 23.59 | 23.70 | 23.27 | 23.54 | 49,426 | -0.05(-0.22%) |
Oct 14, 2016 | 23.62 | 23.95 | 23.54 | 23.59 | 55,424 | +0.05(+0.22%) |
Oct 13, 2016 | 23.43 | 23.60 | 23.43 | 23.54 | 84,538 | -0.06(-0.25%) |
Oct 12, 2016 | 23.67 | 23.70 | 23.46 | 23.60 | 95,568 | +0.18(+0.76%) |
Oct 11, 2016 | 23.30 | 23.48 | 23.18 | 23.42 | 38,178 | +0.04(+0.16%) |
Oct 10, 2016 | 23.08 | 23.42 | 22.97 | 23.39 | 26,155 | +0.43(+1.87%) |
Oct 07, 2016 | 23.61 | 23.61 | 22.93 | 22.96 | 50,917 | -0.44(-1.89%) |
Oct 06, 2016 | 23.51 | 23.58 | 23.23 | 23.40 | 40,977 | -0.08(-0.35%) |
Oct 05, 2016 | 23.79 | 23.79 | 23.44 | 23.48 | 23,831 | -0.10(-0.44%) |
Oct 04, 2016 | 23.25 | 24.04 | 22.96 | 23.58 | 28,248 | +0.39(+1.69%) |
Oct 03, 2016 | 23.45 | 23.60 | 23.03 | 23.19 | 46,209 | -0.26(-1.09%) |
Sep 30, 2016 | 23.17 | 23.71 | 23.08 | 23.45 | 46,471 | +0.23(+0.98%) |
Sep 29, 2016 | 23.60 | 24.02 | 23.20 | 23.22 | 37,108 | -0.48(-2.01%) |
Sep 28, 2016 | 23.67 | 23.88 | 23.60 | 23.70 | 19,587 | -0.01(-0.06%) |
Sep 27, 2016 | 23.72 | 24.07 | 23.62 | 23.71 | 20,157 | -0.07(-0.28%) |
Sep 26, 2016 | 24.01 | 24.06 | 23.74 | 23.78 | 18,542 | -0.28(-1.16%) |
Sep 23, 2016 | 23.80 | 24.18 | 23.66 | 24.06 | 28,836 | +0.15(+0.64%) |
Sep 22, 2016 | 23.00 | 23.94 | 23.00 | 23.90 | 22,060 | +0.94(+4.08%) |
Sep 21, 2016 | 22.64 | 23.03 | 22.64 | 22.97 | 44,686 | +0.31(+1.36%) |
Sep 20, 2016 | 22.89 | 22.90 | 22.55 | 22.66 | 39,018 | -0.23(-1.02%) |
Sep 19, 2016 | 22.96 | 23.06 | 22.86 | 22.89 | 18,351 | -0.07(-0.29%) |
Sep 16, 2016 | 23.02 | 23.04 | 22.85 | 22.96 | 58,589 | -0.05(-0.22%) |
Sep 15, 2016 | 23.05 | 23.21 | 22.89 | 23.01 | 16,582 | +0.04(+0.16%) |
Sep 14, 2016 | 23.19 | 23.21 | 22.88 | 22.97 | 28,616 | -0.03(-0.13%) |
Sep 13, 2016 | 23.14 | 23.22 | 22.90 | 23.00 | 21,429 | -0.15(-0.66%) |
Sep 12, 2016 | 22.40 | 23.30 | 22.27 | 23.16 | 37,231 | +0.69(+3.06%) |
Sep 09, 2016 | 22.63 | 22.65 | 22.16 | 22.47 | 41,238 | -0.29(-1.26%) |
Sep 08, 2016 | 23.28 | 23.28 | 22.56 | 22.75 | 47,389 | -0.55(-2.36%) |
Sep 07, 2016 | 23.44 | 23.46 | 23.14 | 23.30 | 30,540 | -0.08(-0.34%) |
Sep 06, 2016 | 23.50 | 23.50 | 23.30 | 23.38 | 18,407 | -0.06(-0.25%) |
Sep 02, 2016 | 23.43 | 23.44 | 23.44 | 23.44 | 16,653 | +0.11(+0.47%) |
Sep 01, 2016 | 23.59 | 23.59 | 23.11 | 23.33 | 16,380 | -0.10(-0.44%) |
Aug 31, 2016 | 23.57 | 23.60 | 23.32 | 23.44 | 30,551 | -0.10(-0.40%) |
Aug 30, 2016 | 23.36 | 23.71 | 23.36 | 23.53 | 11,211 | +0.08(+0.34%) |
Aug 29, 2016 | 23.34 | 23.55 | 23.20 | 23.45 | 12,462 | +0.07(+0.31%) |
Aug 26, 2016 | 23.34 | 23.57 | 23.33 | 23.38 | 13,826 | -0.01(-0.06%) |
Aug 25, 2016 | 23.34 | 23.42 | 23.25 | 23.39 | 36,554 | +0.04(+0.16%) |
Aug 24, 2016 | 23.33 | 23.44 | 23.26 | 23.35 | 22,188 | +0.04(+0.19%) |
Aug 23, 2016 | 23.33 | 23.44 | 23.23 | 23.31 | 26,056 | +0.12(+0.51%) |
Aug 22, 2016 | 23.03 | 23.30 | 23.03 | 23.19 | 22,730 | +0.09(+0.38%) |
Aug 19, 2016 | 22.97 | 23.13 | 22.93 | 23.11 | 28,586 | +0.18(+0.80%) |
Aug 18, 2016 | 22.77 | 23.08 | 22.36 | 22.92 | 37,728 | +0.16(+0.71%) |
Aug 17, 2016 | 22.78 | 22.95 | 22.63 | 22.76 | 22,429 | -0.04(-0.16%) |
Aug 16, 2016 | 23.01 | 23.01 | 22.63 | 22.80 | 30,866 | -0.21(-0.92%) |
Aug 15, 2016 | 22.65 | 23.03 | 22.65 | 23.01 | 22,377 | +0.30(+1.32%) |
Aug 12, 2016 | 22.71 | 22.79 | 22.64 | 22.71 | 31,557 | +0.00(+0.00%) |
Aug 11, 2016 | 22.78 | 22.95 | 22.64 | 22.71 | 32,419 | +0.01(+0.06%) |
Aug 10, 2016 | 22.78 | 22.84 | 22.59 | 22.70 | 19,284 | -0.03(-0.13%) |
Aug 09, 2016 | 22.77 | 22.77 | 22.63 | 22.72 | 19,320 | +0.02(+0.10%) |
Aug 08, 2016 | 22.91 | 23.06 | 22.70 | 22.70 | 18,030 | -0.23(-0.99%) |
Aug 05, 2016 | 22.67 | 23.05 | 22.66 | 22.93 | 25,339 | +0.44(+1.95%) |
Aug 04, 2016 | 22.86 | 22.90 | 22.47 | 22.49 | 26,630 | -0.16(-0.71%) |
Aug 03, 2016 | 23.00 | 23.13 | 22.53 | 22.65 | 37,896 | -0.26(-1.15%) |
Aug 02, 2016 | 23.27 | 23.29 | 22.91 | 22.91 | 38,730 | -0.25(-1.08%) |
Aug 01, 2016 | 23.19 | 23.19 | 23.02 | 23.16 | 27,864 | -0.01(-0.06%) |
Jul 29, 2016 | 22.86 | 23.35 | 22.37 | 23.18 | 52,797 | +0.38(+1.67%) |
Jul 28, 2016 | 23.30 | 23.30 | 22.65 | 22.80 | 43,790 | -0.28(-1.21%) |
Jul 27, 2016 | 22.91 | 23.12 | 22.82 | 23.08 | 35,619 | +0.07(+0.29%) |
Jul 26, 2016 | 22.23 | 23.08 | 22.23 | 23.01 | 40,248 | +0.83(+3.73%) |
Jul 25, 2016 | 21.87 | 22.20 | 21.87 | 22.18 | 37,257 | +0.33(+1.51%) |
Jul 22, 2016 | 21.78 | 22.24 | 21.78 | 21.85 | 26,495 | +0.03(+0.13%) |
Jul 21, 2016 | 22.06 | 22.07 | 21.23 | 21.82 | 41,062 | -0.11(-0.50%) |
Jul 20, 2016 | 22.50 | 22.77 | 21.80 | 21.93 | 63,129 | -0.50(-2.22%) |
Jul 19, 2016 | 22.45 | 23.06 | 22.40 | 22.43 | 85,319 | -0.19(-0.84%) |
Jul 18, 2016 | 22.24 | 22.63 | 21.51 | 22.62 | 32,047 | +0.25(+1.11%) |
Jul 15, 2016 | 22.37 | 22.41 | 22.23 | 22.37 | 20,320 | +0.10(+0.46%) |
Jul 14, 2016 | 21.87 | 22.34 | 21.44 | 22.27 | 35,493 | +0.56(+2.60%) |
Jul 13, 2016 | 21.69 | 21.83 | 21.37 | 21.71 | 43,570 | +0.07(+0.30%) |
Jul 12, 2016 | 21.82 | 21.89 | 21.38 | 21.64 | 58,299 | +0.02(+0.10%) |
Jul 11, 2016 | 21.67 | 21.86 | 21.48 | 21.62 | 37,092 | +0.01(+0.03%) |
Jul 08, 2016 | 21.40 | 21.68 | 21.27 | 21.61 | 55,324 | +0.40(+1.90%) |
Jul 07, 2016 | 21.22 | 21.33 | 20.96 | 21.21 | 32,772 | -0.07(-0.34%) |
Jul 05, 2016 | 21.32 | 21.41 | 21.05 | 21.28 | 25,246 | +0.32(+1.50%) |
Jul 01, 2016 | 21.05 | 20.97 | 20.97 | 20.97 | 69,812 | -0.01(-0.07%) |
Jun 30, 2016 | 20.88 | 21.12 | 20.70 | 20.98 | 29,852 | +0.12(+0.59%) |
Jun 29, 2016 | 21.43 | 21.46 | 20.84 | 20.86 | 28,573 | -0.34(-1.61%) |
Jun 28, 2016 | 21.39 | 21.39 | 17.91 | 21.20 | 19,901 | +0.05(+0.24%) |
Jun 27, 2016 | 21.21 | 21.34 | 21.05 | 21.15 | 31,836 | -0.09(-0.41%) |
Jun 24, 2016 | 20.79 | 21.42 | 20.35 | 21.23 | 106,399 | -0.03(-0.14%) |
Jun 23, 2016 | 21.08 | 21.35 | 20.86 | 21.26 | 44,273 | +0.41(+1.99%) |
Jun 22, 2016 | 21.14 | 21.48 | 20.80 | 20.85 | 28,318 | -0.15(-0.73%) |
Jun 21, 2016 | 21.05 | 21.13 | 20.80 | 21.00 | 20,264 | +0.04(+0.21%) |
Jun 20, 2016 | 20.70 | 21.67 | 20.70 | 20.96 | 21,929 | +0.59(+2.89%) |
Jun 17, 2016 | 20.86 | 20.92 | 20.25 | 20.37 | 63,147 | -0.55(-2.64%) |
Jun 16, 2016 | 20.17 | 20.92 | 20.17 | 20.92 | 44,264 | +0.39(+1.91%) |
Jun 15, 2016 | 20.63 | 20.81 | 20.46 | 20.53 | 43,899 | -0.10(-0.49%) |
Jun 14, 2016 | 20.42 | 21.16 | 20.42 | 20.63 | 56,957 | +0.27(+1.32%) |
Jun 13, 2016 | 20.95 | 21.34 | 20.12 | 20.36 | 64,434 | -0.56(-2.67%) |
Jun 10, 2016 | 20.36 | 21.35 | 20.36 | 20.92 | 26,174 | +0.28(+1.37%) |
Jun 09, 2016 | 20.49 | 20.74 | 20.49 | 20.64 | 44,297 | -0.04(-0.21%) |
Jun 08, 2016 | 20.21 | 20.70 | 20.21 | 20.68 | 32,963 | +0.42(+2.08%) |
Jun 07, 2016 | 19.66 | 20.38 | 19.56 | 20.26 | 36,232 | +0.69(+3.53%) |
Jun 06, 2016 | 20.00 | 20.18 | 19.50 | 19.57 | 47,740 | -0.47(-2.36%) |
Jun 03, 2016 | 19.70 | 20.20 | 19.48 | 20.04 | 52,992 | +0.60(+3.10%) |
Jun 02, 2016 | 19.83 | 19.83 | 19.22 | 19.44 | 47,122 | -0.44(-2.19%) |
Jun 01, 2016 | 19.64 | 20.11 | 19.44 | 19.88 | 35,984 | +0.20(+1.00%) |
May 31, 2016 | 19.72 | 19.79 | 19.43 | 19.68 | 46,457 | -0.03(-0.15%) |
May 27, 2016 | 19.61 | 19.71 | 19.71 | 19.71 | 16,799 | +0.17(+0.85%) |
May 26, 2016 | 19.54 | 19.69 | 19.21 | 19.54 | 17,263 | +0.00(+0.00%) |
May 25, 2016 | 20.00 | 20.24 | 19.38 | 19.54 | 35,225 | -0.52(-2.61%) |
May 24, 2016 | 19.12 | 20.30 | 19.12 | 20.07 | 51,727 | +0.94(+4.94%) |
May 23, 2016 | 18.98 | 19.35 | 18.67 | 19.12 | 51,794 | +0.23(+1.23%) |
May 20, 2016 | 18.46 | 18.91 | 18.23 | 18.89 | 28,565 | +0.57(+3.09%) |
May 19, 2016 | 18.00 | 18.50 | 18.00 | 18.32 | 68,801 | +0.25(+1.37%) |
May 18, 2016 | 17.89 | 18.25 | 17.73 | 18.08 | 28,618 | +0.22(+1.22%) |
May 17, 2016 | 18.44 | 18.53 | 17.76 | 17.86 | 28,778 | -0.66(-3.57%) |
May 16, 2016 | 18.54 | 18.75 | 18.34 | 18.52 | 33,784 | -0.04(-0.23%) |
May 13, 2016 | 18.56 | 18.77 | 18.28 | 18.56 | 20,045 | +0.01(+0.04%) |
May 12, 2016 | 18.57 | 18.72 | 18.42 | 18.56 | 25,940 | +0.14(+0.75%) |
May 11, 2016 | 18.78 | 18.81 | 18.40 | 18.42 | 21,310 | -0.38(-2.01%) |
May 10, 2016 | 18.57 | 18.81 | 18.30 | 18.79 | 23,462 | +0.31(+1.69%) |
May 09, 2016 | 17.82 | 18.66 | 17.79 | 18.48 | 63,822 | +0.56(+3.12%) |
May 06, 2016 | 17.89 | 18.08 | 17.68 | 17.92 | 19,614 | +0.06(+0.33%) |
May 05, 2016 | 18.30 | 18.41 | 17.71 | 17.87 | 59,398 | -0.44(-2.42%) |
May 04, 2016 | 18.45 | 18.64 | 18.26 | 18.31 | 50,807 | -0.23(-1.21%) |
May 03, 2016 | 18.01 | 18.85 | 17.68 | 18.53 | 127,177 | +0.52(+2.86%) |