Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.95 | 20.06 | 19.63 | 19.64 | 56,806 | -0.30(-1.49%) |
Apr 27, 2017 | 19.91 | 20.06 | 19.82 | 19.94 | 44,056 | -0.06(-0.30%) |
Apr 26, 2017 | 19.79 | 20.08 | 19.63 | 20.00 | 33,563 | +0.17(+0.86%) |
Apr 25, 2017 | 20.04 | 20.19 | 19.78 | 19.83 | 35,087 | -0.16(-0.82%) |
Apr 24, 2017 | 20.17 | 20.17 | 19.47 | 19.99 | 61,886 | +0.01(+0.07%) |
Apr 21, 2017 | 20.14 | 20.36 | 19.78 | 19.98 | 25,418 | -0.17(-0.85%) |
Apr 20, 2017 | 20.25 | 20.46 | 20.07 | 20.15 | 34,623 | -0.01(-0.07%) |
Apr 19, 2017 | 20.06 | 20.34 | 20.00 | 20.17 | 32,441 | +0.33(+1.65%) |
Apr 18, 2017 | 19.68 | 20.09 | 19.52 | 19.84 | 43,183 | +0.02(+0.11%) |
Apr 17, 2017 | 19.76 | 19.88 | 19.58 | 19.82 | 22,087 | +0.08(+0.42%) |
Apr 13, 2017 | 19.78 | 19.91 | 19.73 | 19.73 | 20,722 | -0.12(-0.60%) |
Apr 12, 2017 | 19.87 | 19.98 | 19.53 | 19.85 | 25,369 | -0.10(-0.52%) |
Apr 11, 2017 | 19.82 | 20.17 | 19.58 | 19.96 | 32,099 | +0.19(+0.98%) |
Apr 10, 2017 | 20.02 | 20.44 | 19.73 | 19.76 | 46,748 | -0.18(-0.90%) |
Apr 07, 2017 | 19.41 | 20.04 | 19.41 | 19.94 | 36,775 | +0.48(+2.49%) |
Apr 06, 2017 | 19.34 | 19.47 | 19.34 | 19.46 | 35,956 | +0.07(+0.38%) |
Apr 05, 2017 | 19.61 | 19.75 | 19.29 | 19.38 | 58,622 | -0.04(-0.23%) |
Apr 04, 2017 | 19.48 | 19.57 | 19.35 | 19.43 | 29,823 | +0.03(+0.15%) |
Apr 03, 2017 | 19.58 | 19.70 | 19.26 | 19.40 | 50,065 | -0.14(-0.72%) |
Mar 31, 2017 | 19.50 | 19.86 | 19.31 | 19.54 | 153,143 | +0.04(+0.19%) |
Mar 30, 2017 | 19.19 | 19.58 | 19.19 | 19.50 | 31,986 | +0.23(+1.19%) |
Mar 29, 2017 | 19.10 | 19.39 | 19.05 | 19.27 | 58,620 | +0.12(+0.62%) |
Mar 28, 2017 | 19.19 | 19.29 | 19.05 | 19.16 | 17,838 | -0.13(-0.69%) |
Mar 27, 2017 | 19.16 | 19.41 | 19.06 | 19.29 | 35,141 | +0.10(+0.50%) |
Mar 24, 2017 | 19.27 | 19.33 | 19.10 | 19.19 | 61,704 | -0.08(-0.42%) |
Mar 23, 2017 | 19.26 | 19.49 | 19.24 | 19.27 | 36,778 | -0.04(-0.19%) |
Mar 22, 2017 | 19.41 | 19.68 | 19.23 | 19.31 | 57,478 | -0.26(-1.32%) |
Mar 21, 2017 | 19.76 | 19.83 | 19.42 | 19.57 | 68,867 | -0.20(-1.01%) |
Mar 20, 2017 | 20.11 | 20.17 | 19.50 | 19.77 | 39,051 | -0.30(-1.51%) |
Mar 17, 2017 | 19.69 | 20.14 | 19.58 | 20.07 | 92,507 | +0.38(+1.91%) |
Mar 16, 2017 | 19.50 | 19.92 | 19.36 | 19.69 | 43,455 | +0.24(+1.21%) |
Mar 15, 2017 | 19.82 | 20.65 | 19.45 | 19.46 | 38,033 | -0.33(-1.68%) |
Mar 14, 2017 | 19.91 | 20.04 | 19.59 | 19.79 | 36,116 | -0.14(-0.70%) |
Mar 13, 2017 | 19.80 | 20.00 | 19.80 | 19.93 | 21,642 | +0.13(+0.63%) |
Mar 10, 2017 | 19.91 | 19.99 | 19.79 | 19.80 | 46,139 | -0.08(-0.41%) |
Mar 09, 2017 | 19.78 | 20.09 | 19.78 | 19.89 | 41,320 | -0.07(-0.33%) |
Mar 08, 2017 | 20.56 | 20.57 | 19.94 | 19.95 | 50,864 | -0.66(-3.22%) |
Mar 07, 2017 | 20.77 | 20.87 | 20.58 | 20.62 | 33,798 | -0.18(-0.85%) |
Mar 06, 2017 | 20.62 | 20.84 | 20.49 | 20.79 | 22,353 | -0.05(-0.25%) |
Mar 03, 2017 | 21.54 | 21.78 | 20.68 | 20.84 | 24,714 | -0.60(-2.79%) |
Mar 02, 2017 | 21.75 | 21.90 | 21.37 | 21.44 | 78,328 | -0.32(-1.46%) |
Mar 01, 2017 | 21.97 | 22.18 | 21.75 | 21.76 | 49,348 | -0.07(-0.34%) |
Feb 28, 2017 | 22.12 | 22.36 | 21.76 | 21.83 | 103,110 | -0.35(-1.56%) |
Feb 27, 2017 | 22.82 | 22.88 | 22.12 | 22.18 | 40,375 | -0.55(-2.40%) |
Feb 24, 2017 | 22.80 | 22.87 | 22.57 | 22.72 | 21,981 | -0.07(-0.32%) |
Feb 23, 2017 | 23.03 | 23.11 | 22.56 | 22.80 | 32,325 | -0.08(-0.35%) |
Feb 22, 2017 | 22.14 | 22.92 | 22.14 | 22.88 | 34,277 | +0.60(+2.68%) |
Feb 21, 2017 | 22.43 | 22.52 | 22.19 | 22.28 | 39,500 | -0.12(-0.53%) |
Feb 17, 2017 | 22.40 | 22.40 | 22.40 | 0 | -0.02(-0.10%) | |
Feb 16, 2017 | 22.45 | 22.47 | 22.30 | 22.42 | 23,810 | +0.06(+0.26%) |
Feb 15, 2017 | 22.37 | 22.61 | 22.27 | 22.36 | 22,289 | -0.05(-0.23%) |
Feb 14, 2017 | 22.36 | 22.46 | 22.29 | 22.41 | 45,181 | +0.06(+0.26%) |
Feb 13, 2017 | 22.27 | 22.44 | 22.15 | 22.36 | 27,402 | +0.26(+1.17%) |
Feb 10, 2017 | 22.23 | 22.30 | 22.03 | 22.10 | 35,419 | -0.01(-0.03%) |
Feb 09, 2017 | 22.18 | 22.22 | 22.08 | 22.11 | 51,069 | -0.02(-0.10%) |
Feb 08, 2017 | 22.10 | 22.31 | 21.91 | 22.13 | 28,295 | +0.04(+0.20%) |
Feb 07, 2017 | 22.67 | 22.67 | 22.05 | 22.08 | 32,057 | -0.48(-2.12%) |
Feb 06, 2017 | 22.61 | 22.75 | 22.52 | 22.56 | 32,353 | -0.04(-0.16%) |
Feb 03, 2017 | 22.40 | 22.61 | 22.34 | 22.60 | 36,109 | +0.27(+1.19%) |
Feb 02, 2017 | 22.44 | 22.55 | 22.25 | 22.33 | 37,502 | -0.01(-0.07%) |
Feb 01, 2017 | 22.37 | 22.65 | 22.27 | 22.35 | 34,588 | +0.01(+0.07%) |
Jan 31, 2017 | 22.47 | 22.49 | 22.04 | 22.33 | 33,362 | -0.10(-0.46%) |
Jan 30, 2017 | 22.37 | 22.50 | 22.11 | 22.44 | 29,066 | +0.01(+0.07%) |
Jan 27, 2017 | 22.75 | 22.75 | 22.16 | 22.42 | 38,622 | -0.21(-0.94%) |
Jan 26, 2017 | 22.61 | 22.91 | 22.60 | 22.64 | 42,381 | +0.17(+0.75%) |
Jan 25, 2017 | 22.39 | 22.48 | 22.18 | 22.47 | 33,265 | +0.28(+1.26%) |
Jan 24, 2017 | 22.19 | 22.42 | 22.10 | 22.19 | 25,047 | +0.03(+0.13%) |
Jan 23, 2017 | 22.29 | 22.47 | 22.03 | 22.16 | 47,165 | -0.10(-0.46%) |
Jan 20, 2017 | 22.19 | 22.49 | 22.19 | 22.26 | 37,399 | +0.18(+0.80%) |
Jan 19, 2017 | 22.40 | 22.67 | 22.08 | 22.08 | 33,933 | -0.41(-1.84%) |
Jan 18, 2017 | 22.36 | 22.55 | 22.23 | 22.50 | 35,328 | +0.10(+0.46%) |
Jan 17, 2017 | 22.43 | 22.72 | 22.24 | 22.39 | 72,219 | -0.10(-0.43%) |
Jan 13, 2017 | 22.49 | 22.49 | 22.49 | 0 | +0.29(+1.30%) | |
Jan 12, 2017 | 22.34 | 22.57 | 21.94 | 22.20 | 26,355 | -0.19(-0.86%) |
Jan 11, 2017 | 22.49 | 22.55 | 22.27 | 22.39 | 39,394 | -0.10(-0.43%) |
Jan 10, 2017 | 22.02 | 22.58 | 21.96 | 22.49 | 38,172 | +0.44(+1.97%) |
Jan 09, 2017 | 22.12 | 22.14 | 21.85 | 22.05 | 31,624 | -0.06(-0.27%) |
Jan 06, 2017 | 22.25 | 22.25 | 21.78 | 22.11 | 57,943 | -0.01(-0.03%) |
Jan 05, 2017 | 22.34 | 22.41 | 21.84 | 22.12 | 75,562 | -0.38(-1.67%) |
Jan 04, 2017 | 22.47 | 22.72 | 22.38 | 22.50 | 66,313 | +0.15(+0.66%) |
Jan 03, 2017 | 22.85 | 22.85 | 22.14 | 22.35 | 61,989 | -0.25(-1.11%) |
Dec 30, 2016 | 22.60 | 22.60 | 22.60 | 0 | -0.53(-2.31%) | |
Dec 29, 2016 | 23.21 | 23.35 | 22.77 | 23.13 | 50,997 | -0.07(-0.32%) |
Dec 28, 2016 | 23.24 | 23.31 | 23.01 | 23.21 | 59,934 | -0.01(-0.03%) |
Dec 27, 2016 | 23.22 | 23.40 | 23.10 | 23.21 | 41,422 | -0.10(-0.44%) |
Dec 23, 2016 | 23.32 | 23.32 | 23.32 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 23.83 | 24.11 | 23.29 | 23.30 | 55,456 | -0.58(-2.42%) |
Dec 21, 2016 | 24.17 | 24.27 | 23.84 | 23.88 | 60,962 | -0.39(-1.63%) |
Dec 20, 2016 | 24.00 | 24.48 | 24.00 | 24.27 | 70,271 | +0.28(+1.16%) |
Dec 19, 2016 | 23.81 | 24.46 | 23.81 | 24.00 | 83,034 | -0.04(-0.15%) |
Dec 16, 2016 | 23.39 | 24.04 | 23.39 | 24.03 | 152,333 | +0.73(+3.14%) |
Dec 15, 2016 | 23.07 | 23.71 | 22.96 | 23.30 | 74,080 | +0.17(+0.73%) |
Dec 14, 2016 | 23.26 | 23.52 | 23.07 | 23.13 | 63,660 | -0.04(-0.16%) |
Dec 13, 2016 | 23.26 | 23.49 | 23.11 | 23.17 | 63,877 | -0.15(-0.66%) |
Dec 12, 2016 | 23.32 | 24.00 | 23.30 | 23.32 | 88,376 | -0.11(-0.47%) |
Dec 09, 2016 | 23.67 | 23.67 | 22.71 | 23.43 | 120,855 | -0.20(-0.87%) |
Dec 08, 2016 | 25.96 | 25.96 | 23.46 | 23.64 | 130,461 | -2.41(-9.26%) |
Dec 07, 2016 | 26.06 | 26.48 | 24.76 | 26.05 | 70,927 | -0.01(-0.03%) |
Dec 06, 2016 | 26.53 | 26.61 | 25.99 | 26.06 | 44,277 | -0.56(-2.09%) |
Dec 05, 2016 | 25.62 | 26.64 | 25.55 | 26.61 | 75,059 | +0.86(+3.35%) |
Dec 02, 2016 | 25.61 | 26.64 | 25.61 | 25.75 | 60,042 | +0.06(+0.23%) |
Dec 01, 2016 | 25.18 | 26.26 | 24.76 | 25.69 | 103,921 | +0.44(+1.74%) |
Nov 30, 2016 | 25.43 | 25.78 | 25.07 | 25.25 | 63,559 | -0.04(-0.14%) |
Nov 29, 2016 | 25.33 | 25.63 | 25.21 | 25.29 | 109,295 | -0.04(-0.17%) |
Nov 28, 2016 | 25.96 | 26.01 | 25.19 | 25.33 | 85,078 | -0.68(-2.61%) |
Nov 25, 2016 | 25.66 | 26.23 | 25.66 | 26.01 | 34,099 | +0.48(+1.89%) |
Nov 23, 2016 | 25.53 | 25.53 | 25.53 | 0 | +0.41(+1.63%) | |
Nov 22, 2016 | 25.34 | 25.78 | 24.93 | 25.12 | 292,297 | -0.20(-0.81%) |
Nov 21, 2016 | 25.25 | 25.63 | 25.18 | 25.33 | 124,423 | +0.01(+0.03%) |
Nov 18, 2016 | 25.54 | 25.60 | 25.28 | 25.32 | 61,086 | -0.29(-1.14%) |
Nov 17, 2016 | 25.06 | 25.95 | 25.06 | 25.61 | 141,774 | +0.53(+2.10%) |
Nov 16, 2016 | 25.71 | 25.71 | 24.82 | 25.09 | 115,258 | -0.48(-1.89%) |
Nov 15, 2016 | 24.79 | 25.86 | 24.57 | 25.57 | 145,651 | +0.83(+3.37%) |
Nov 14, 2016 | 23.93 | 24.96 | 23.93 | 24.73 | 203,224 | +0.88(+3.68%) |
Nov 11, 2016 | 23.18 | 24.28 | 22.72 | 23.86 | 363,982 | +0.67(+2.90%) |
Nov 10, 2016 | 23.05 | 23.32 | 23.02 | 23.18 | 175,717 | +0.26(+1.15%) |
Nov 09, 2016 | 22.24 | 23.20 | 22.19 | 22.92 | 155,056 | +0.54(+2.42%) |
Nov 08, 2016 | 22.25 | 22.73 | 22.23 | 22.38 | 211,578 | -0.01(-0.07%) |
Nov 07, 2016 | 22.49 | 22.64 | 22.35 | 22.39 | 112,388 | +0.04(+0.20%) |
Nov 04, 2016 | 22.37 | 22.59 | 22.30 | 22.35 | 140,632 | -0.10(-0.42%) |
Nov 03, 2016 | 22.65 | 22.65 | 22.37 | 22.45 | 112,999 | -0.11(-0.49%) |
Nov 02, 2016 | 22.10 | 23.07 | 22.10 | 22.56 | 175,439 | +0.52(+2.36%) |
Nov 01, 2016 | 21.79 | 22.09 | 21.79 | 22.04 | 183,839 | +0.17(+0.77%) |
Oct 31, 2016 | 21.90 | 21.93 | 21.65 | 21.87 | 145,947 | -0.09(-0.40%) |
Oct 28, 2016 | 22.44 | 22.79 | 21.85 | 21.96 | 101,513 | -0.38(-1.70%) |
Oct 27, 2016 | 22.51 | 22.62 | 22.15 | 22.34 | 81,175 | -0.04(-0.20%) |
Oct 26, 2016 | 22.70 | 22.90 | 22.35 | 22.38 | 98,185 | -0.31(-1.39%) |
Oct 25, 2016 | 23.10 | 23.13 | 22.67 | 22.69 | 97,165 | -0.29(-1.26%) |
Oct 24, 2016 | 23.41 | 23.63 | 22.96 | 22.98 | 112,373 | -0.25(-1.05%) |
Oct 21, 2016 | 23.30 | 23.40 | 23.19 | 23.23 | 69,026 | -0.10(-0.41%) |
Oct 20, 2016 | 23.26 | 23.37 | 23.21 | 23.32 | 39,260 | +0.10(+0.44%) |
Oct 19, 2016 | 23.33 | 23.37 | 23.19 | 23.22 | 97,334 | -0.11(-0.47%) |
Oct 18, 2016 | 23.40 | 23.58 | 23.25 | 23.33 | 57,474 | +0.01(+0.06%) |
Oct 17, 2016 | 23.37 | 23.47 | 23.05 | 23.32 | 49,902 | -0.05(-0.22%) |
Oct 14, 2016 | 23.40 | 23.73 | 23.31 | 23.37 | 55,958 | +0.05(+0.22%) |
Oct 13, 2016 | 23.21 | 23.37 | 23.21 | 23.32 | 85,352 | -0.06(-0.25%) |
Oct 12, 2016 | 23.44 | 23.48 | 23.24 | 23.37 | 96,487 | +0.18(+0.76%) |
Oct 11, 2016 | 23.07 | 23.26 | 22.96 | 23.20 | 38,545 | +0.04(+0.16%) |
Oct 10, 2016 | 22.86 | 23.20 | 22.75 | 23.16 | 26,406 | +0.42(+1.87%) |
Oct 07, 2016 | 23.38 | 23.38 | 22.72 | 22.74 | 51,407 | -0.44(-1.89%) |
Oct 06, 2016 | 23.29 | 23.36 | 23.01 | 23.18 | 41,371 | -0.08(-0.35%) |
Oct 05, 2016 | 23.56 | 23.56 | 23.21 | 23.26 | 24,060 | -0.10(-0.44%) |
Oct 04, 2016 | 23.02 | 23.81 | 22.74 | 23.36 | 28,520 | +0.39(+1.69%) |
Oct 03, 2016 | 23.23 | 23.38 | 22.81 | 22.97 | 46,654 | -0.25(-1.09%) |
Sep 30, 2016 | 22.95 | 23.48 | 22.86 | 23.23 | 46,918 | +0.22(+0.98%) |
Sep 29, 2016 | 23.37 | 23.79 | 22.98 | 23.00 | 37,465 | -0.47(-2.01%) |
Sep 28, 2016 | 23.44 | 23.65 | 23.37 | 23.47 | 19,775 | -0.01(-0.06%) |
Sep 27, 2016 | 23.49 | 23.84 | 23.39 | 23.49 | 20,351 | -0.07(-0.28%) |
Sep 26, 2016 | 23.78 | 23.83 | 23.52 | 23.55 | 18,721 | -0.28(-1.16%) |
Sep 23, 2016 | 23.57 | 23.94 | 23.44 | 23.83 | 29,114 | +0.15(+0.64%) |
Sep 22, 2016 | 22.78 | 23.71 | 22.78 | 23.68 | 22,272 | +0.93(+4.08%) |
Sep 21, 2016 | 22.43 | 22.81 | 22.43 | 22.75 | 45,116 | +0.30(+1.36%) |
Sep 20, 2016 | 22.67 | 22.68 | 22.33 | 22.44 | 39,394 | -0.23(-1.02%) |
Sep 19, 2016 | 22.74 | 22.84 | 22.64 | 22.67 | 18,528 | -0.07(-0.29%) |
Sep 16, 2016 | 22.81 | 22.82 | 22.63 | 22.74 | 59,153 | -0.05(-0.22%) |
Sep 15, 2016 | 22.83 | 22.99 | 22.67 | 22.79 | 16,742 | +0.04(+0.16%) |
Sep 14, 2016 | 22.96 | 22.99 | 22.66 | 22.75 | 28,892 | -0.03(-0.13%) |
Sep 13, 2016 | 22.92 | 23.00 | 22.68 | 22.78 | 21,636 | -0.15(-0.66%) |
Sep 12, 2016 | 22.19 | 23.07 | 22.06 | 22.94 | 37,589 | +0.68(+3.07%) |
Sep 09, 2016 | 22.41 | 22.44 | 21.95 | 22.25 | 41,634 | -0.28(-1.26%) |
Sep 08, 2016 | 23.06 | 23.06 | 22.35 | 22.54 | 47,845 | -0.54(-2.36%) |
Sep 07, 2016 | 23.22 | 23.23 | 22.92 | 23.08 | 30,834 | -0.08(-0.34%) |
Sep 06, 2016 | 23.28 | 23.28 | 23.07 | 23.16 | 18,584 | -0.06(-0.25%) |
Sep 02, 2016 | 23.20 | 23.22 | 23.22 | 23.22 | 16,813 | +0.11(+0.47%) |
Sep 01, 2016 | 23.36 | 23.36 | 22.89 | 23.11 | 16,538 | -0.10(-0.44%) |
Aug 31, 2016 | 23.35 | 23.37 | 23.10 | 23.21 | 30,845 | -0.09(-0.40%) |
Aug 30, 2016 | 23.14 | 23.48 | 23.14 | 23.31 | 11,319 | +0.08(+0.34%) |
Aug 29, 2016 | 23.12 | 23.33 | 22.98 | 23.23 | 12,582 | +0.07(+0.31%) |
Aug 26, 2016 | 23.12 | 23.35 | 23.10 | 23.15 | 13,959 | -0.01(-0.06%) |
Aug 25, 2016 | 23.12 | 23.20 | 23.03 | 23.17 | 36,906 | +0.04(+0.16%) |
Aug 24, 2016 | 23.10 | 23.22 | 23.04 | 23.13 | 22,402 | +0.04(+0.19%) |
Aug 23, 2016 | 23.11 | 23.22 | 23.01 | 23.09 | 26,306 | +0.12(+0.51%) |
Aug 22, 2016 | 22.81 | 23.07 | 22.81 | 22.97 | 22,949 | +0.09(+0.38%) |
Aug 19, 2016 | 22.75 | 22.91 | 22.71 | 22.89 | 28,861 | +0.18(+0.80%) |
Aug 18, 2016 | 22.55 | 22.86 | 22.15 | 22.70 | 38,091 | +0.16(+0.71%) |
Aug 17, 2016 | 22.57 | 22.73 | 22.41 | 22.54 | 22,644 | -0.04(-0.16%) |
Aug 16, 2016 | 22.79 | 22.79 | 22.41 | 22.58 | 31,163 | -0.21(-0.92%) |
Aug 15, 2016 | 22.44 | 22.81 | 22.44 | 22.79 | 22,592 | +0.30(+1.32%) |
Aug 12, 2016 | 22.49 | 22.57 | 22.42 | 22.49 | 31,860 | +0.00(+0.00%) |
Aug 11, 2016 | 22.57 | 22.73 | 22.43 | 22.49 | 32,731 | +0.01(+0.06%) |
Aug 10, 2016 | 22.56 | 22.62 | 22.37 | 22.48 | 19,469 | -0.03(-0.13%) |
Aug 09, 2016 | 22.55 | 22.55 | 22.41 | 22.51 | 19,506 | +0.02(+0.10%) |
Aug 08, 2016 | 22.70 | 22.84 | 22.49 | 22.49 | 18,204 | -0.22(-0.99%) |
Aug 05, 2016 | 22.45 | 22.83 | 22.44 | 22.71 | 25,583 | +0.44(+1.95%) |
Aug 04, 2016 | 22.64 | 22.68 | 22.25 | 22.28 | 26,886 | -0.16(-0.71%) |
Aug 03, 2016 | 22.78 | 22.91 | 22.31 | 22.44 | 38,261 | -0.26(-1.15%) |
Aug 02, 2016 | 23.04 | 23.07 | 22.69 | 22.70 | 39,103 | -0.25(-1.08%) |
Aug 01, 2016 | 22.96 | 22.96 | 22.81 | 22.94 | 28,132 | -0.01(-0.06%) |
Jul 29, 2016 | 22.65 | 23.12 | 22.16 | 22.96 | 53,305 | +0.38(+1.67%) |
Jul 28, 2016 | 23.08 | 23.08 | 22.44 | 22.58 | 44,212 | -0.28(-1.21%) |
Jul 27, 2016 | 22.69 | 22.90 | 22.60 | 22.86 | 35,962 | +0.07(+0.29%) |
Jul 26, 2016 | 22.02 | 22.86 | 22.02 | 22.79 | 40,635 | +0.82(+3.73%) |
Jul 25, 2016 | 21.66 | 21.99 | 21.66 | 21.97 | 37,616 | +0.33(+1.51%) |
Jul 22, 2016 | 21.57 | 22.03 | 21.57 | 21.64 | 26,750 | +0.03(+0.13%) |
Jul 21, 2016 | 21.85 | 21.86 | 21.03 | 21.62 | 41,457 | -0.11(-0.50%) |
Jul 20, 2016 | 22.28 | 22.55 | 21.59 | 21.72 | 63,736 | -0.49(-2.22%) |
Jul 19, 2016 | 22.23 | 22.84 | 22.19 | 22.22 | 86,140 | -0.19(-0.84%) |
Jul 18, 2016 | 22.03 | 22.41 | 21.30 | 22.41 | 32,355 | +0.25(+1.11%) |
Jul 15, 2016 | 22.16 | 22.20 | 22.02 | 22.16 | 20,515 | +0.10(+0.46%) |
Jul 14, 2016 | 21.66 | 22.12 | 21.24 | 22.06 | 35,835 | +0.56(+2.60%) |
Jul 13, 2016 | 21.48 | 21.62 | 21.17 | 21.50 | 43,990 | +0.07(+0.30%) |
Jul 12, 2016 | 21.62 | 21.68 | 21.17 | 21.43 | 58,860 | +0.02(+0.10%) |
Jul 11, 2016 | 21.46 | 21.65 | 21.28 | 21.41 | 37,449 | +0.01(+0.03%) |
Jul 08, 2016 | 21.19 | 21.48 | 21.07 | 21.41 | 55,856 | +0.40(+1.90%) |
Jul 07, 2016 | 21.02 | 21.12 | 20.76 | 21.01 | 33,087 | -0.07(-0.34%) |
Jul 05, 2016 | 21.11 | 21.20 | 20.85 | 21.08 | 25,489 | +0.31(+1.50%) |
Jul 01, 2016 | 20.85 | 20.77 | 20.77 | 20.77 | 70,484 | -0.01(-0.07%) |
Jun 30, 2016 | 20.68 | 20.92 | 20.51 | 20.78 | 30,140 | +0.12(+0.59%) |
Jun 29, 2016 | 21.23 | 21.26 | 20.64 | 20.66 | 28,848 | -0.34(-1.61%) |
Jun 28, 2016 | 21.18 | 21.18 | 17.74 | 21.00 | 20,092 | +0.05(+0.24%) |
Jun 27, 2016 | 21.01 | 21.14 | 20.85 | 20.95 | 32,143 | -0.09(-0.41%) |
Jun 24, 2016 | 20.59 | 21.21 | 20.15 | 21.03 | 107,423 | -0.03(-0.14%) |
Jun 23, 2016 | 20.87 | 21.15 | 20.66 | 21.06 | 44,699 | +0.41(+1.99%) |
Jun 22, 2016 | 20.94 | 21.28 | 20.60 | 20.65 | 28,591 | -0.15(-0.73%) |
Jun 21, 2016 | 20.85 | 20.92 | 20.60 | 20.80 | 20,459 | +0.04(+0.21%) |
Jun 20, 2016 | 20.50 | 21.46 | 20.50 | 20.76 | 22,140 | +0.58(+2.89%) |
Jun 17, 2016 | 20.66 | 20.72 | 20.06 | 20.18 | 63,755 | -0.55(-2.64%) |
Jun 16, 2016 | 19.98 | 20.72 | 19.98 | 20.72 | 44,690 | +0.39(+1.91%) |
Jun 15, 2016 | 20.44 | 20.62 | 20.26 | 20.33 | 44,321 | -0.10(-0.49%) |
Jun 14, 2016 | 20.23 | 20.96 | 20.23 | 20.44 | 57,505 | +0.27(+1.32%) |
Jun 13, 2016 | 20.75 | 21.14 | 19.92 | 20.17 | 65,054 | -0.55(-2.67%) |
Jun 10, 2016 | 20.17 | 21.15 | 20.17 | 20.72 | 26,426 | +0.28(+1.37%) |
Jun 09, 2016 | 20.30 | 20.54 | 20.30 | 20.44 | 44,723 | -0.04(-0.21%) |
Jun 08, 2016 | 20.02 | 20.50 | 20.02 | 20.49 | 33,280 | +0.42(+2.08%) |
Jun 07, 2016 | 19.47 | 20.19 | 19.37 | 20.07 | 36,580 | +0.68(+3.52%) |
Jun 06, 2016 | 19.81 | 19.99 | 19.31 | 19.39 | 48,200 | -0.47(-2.35%) |
Jun 03, 2016 | 19.51 | 20.00 | 19.29 | 19.85 | 53,502 | +0.60(+3.10%) |
Jun 02, 2016 | 19.64 | 19.64 | 19.04 | 19.26 | 47,576 | -0.43(-2.19%) |
Jun 01, 2016 | 19.46 | 19.91 | 19.26 | 19.69 | 36,330 | +0.19(+1.00%) |
May 31, 2016 | 19.53 | 19.60 | 19.25 | 19.49 | 46,904 | -0.03(-0.15%) |
May 27, 2016 | 19.42 | 19.52 | 19.52 | 19.52 | 16,960 | +0.17(+0.86%) |
May 26, 2016 | 19.36 | 19.50 | 19.03 | 19.36 | 17,429 | +0.00(+0.00%) |
May 25, 2016 | 19.81 | 20.05 | 19.20 | 19.36 | 35,564 | -0.52(-2.61%) |
May 24, 2016 | 18.94 | 20.10 | 18.94 | 19.87 | 52,225 | +0.94(+4.94%) |
May 23, 2016 | 18.80 | 19.16 | 18.49 | 18.94 | 52,293 | +0.23(+1.23%) |
May 20, 2016 | 18.28 | 18.73 | 18.05 | 18.71 | 28,840 | +0.56(+3.09%) |
May 19, 2016 | 17.82 | 18.32 | 17.82 | 18.15 | 69,463 | +0.24(+1.37%) |
May 18, 2016 | 17.72 | 18.08 | 17.57 | 17.90 | 28,894 | +0.22(+1.22%) |
May 17, 2016 | 18.26 | 18.35 | 17.59 | 17.69 | 29,055 | -0.65(-3.57%) |
May 16, 2016 | 18.36 | 18.57 | 18.17 | 18.34 | 34,109 | -0.04(-0.23%) |
May 13, 2016 | 18.38 | 18.59 | 18.11 | 18.39 | 20,238 | +0.01(+0.04%) |
May 12, 2016 | 18.39 | 18.54 | 18.25 | 18.38 | 26,190 | +0.14(+0.75%) |
May 11, 2016 | 18.60 | 18.63 | 18.22 | 18.24 | 21,515 | -0.37(-2.01%) |
May 10, 2016 | 18.39 | 18.63 | 18.13 | 18.62 | 23,687 | +0.31(+1.69%) |
May 09, 2016 | 17.65 | 18.49 | 17.62 | 18.31 | 64,436 | +0.55(+3.12%) |
May 06, 2016 | 17.72 | 17.90 | 17.52 | 17.75 | 19,803 | +0.06(+0.33%) |
May 05, 2016 | 18.13 | 18.23 | 17.54 | 17.70 | 59,970 | -0.44(-2.42%) |
May 04, 2016 | 18.27 | 18.46 | 18.08 | 18.13 | 51,296 | -0.22(-1.21%) |
May 03, 2016 | 17.84 | 18.67 | 17.52 | 18.36 | 128,400 | +0.51(+2.86%) |