Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.70 | 15.70 | 15.00 | 15.10 | 4,310 | -0.60(-3.82%) |
May 30, 2017 | 16.00 | 16.00 | 15.10 | 15.70 | 15,432 | -0.40(-2.48%) |
May 26, 2017 | 16.40 | 16.40 | 16.10 | 16.10 | 700 | -0.40(-2.42%) |
May 25, 2017 | 16.40 | 16.50 | 15.70 | 16.50 | 8,647 | +0.10(+0.61%) |
May 24, 2017 | 16.10 | 16.50 | 16.00 | 16.40 | 2,117 | -0.10(-0.61%) |
May 23, 2017 | 16.80 | 16.80 | 16.50 | 16.50 | 3,546 | -0.10(-0.60%) |
May 22, 2017 | 16.50 | 16.60 | 16.20 | 16.60 | 1,200 | +0.30(+1.84%) |
May 19, 2017 | 16.59 | 16.60 | 16.20 | 16.30 | 6,046 | +0.20(+1.24%) |
May 18, 2017 | 16.70 | 16.98 | 16.00 | 16.10 | 11,165 | -0.70(-4.17%) |
May 17, 2017 | 16.90 | 17.00 | 16.70 | 16.80 | 3,783 | -0.23(-1.33%) |
May 16, 2017 | 17.40 | 17.40 | 16.80 | 17.03 | 5,996 | -0.07(-0.43%) |
May 15, 2017 | 17.60 | 17.70 | 16.80 | 17.10 | 8,709 | -0.40(-2.29%) |
May 12, 2017 | 17.20 | 17.50 | 16.90 | 17.50 | 4,232 | +0.30(+1.74%) |
May 11, 2017 | 17.50 | 17.50 | 16.70 | 17.20 | 5,553 | -0.10(-0.58%) |
May 10, 2017 | 17.50 | 17.70 | 16.81 | 17.30 | 801 | +0.17(+0.97%) |
May 09, 2017 | 17.00 | 17.70 | 16.80 | 17.13 | 2,359 | +0.33(+1.98%) |
May 08, 2017 | 15.80 | 16.95 | 15.80 | 16.80 | 2,886 | +1.30(+8.39%) |
May 05, 2017 | 17.20 | 17.40 | 15.50 | 15.50 | 6,199 | -1.70(-9.88%) |
May 04, 2017 | 17.80 | 17.80 | 17.10 | 17.20 | 4,821 | -0.60(-3.37%) |
May 03, 2017 | 18.70 | 18.70 | 17.50 | 17.80 | 11,779 | -0.60(-3.26%) |
May 02, 2017 | 18.20 | 19.00 | 18.10 | 18.40 | 4,146 | -0.10(-0.54%) |
May 01, 2017 | 18.40 | 18.70 | 18.21 | 18.50 | 1,917 | +0.00(+0.00%) |
Apr 28, 2017 | 18.30 | 18.51 | 18.20 | 18.50 | 576 | +0.20(+1.09%) |
Apr 27, 2017 | 19.00 | 19.00 | 18.00 | 18.30 | 6,166 | -0.10(-0.54%) |
Apr 26, 2017 | 18.60 | 18.80 | 18.30 | 18.40 | 3,685 | -0.10(-0.54%) |
Apr 25, 2017 | 18.30 | 19.50 | 18.00 | 18.50 | 19,807 | +0.30(+1.65%) |
Apr 24, 2017 | 18.60 | 18.70 | 17.60 | 18.20 | 7,704 | -0.40(-2.15%) |
Apr 21, 2017 | 18.10 | 18.60 | 17.80 | 18.60 | 4,651 | +0.10(+0.54%) |
Apr 20, 2017 | 17.70 | 19.10 | 17.70 | 18.50 | 8,049 | +0.80(+4.52%) |
Apr 19, 2017 | 18.60 | 18.70 | 17.50 | 17.70 | 17,988 | -0.60(-3.28%) |
Apr 18, 2017 | 18.80 | 18.90 | 18.20 | 18.30 | 8,015 | -0.90(-4.69%) |
Apr 17, 2017 | 19.50 | 20.10 | 18.20 | 19.20 | 12,526 | -0.60(-3.03%) |
Apr 13, 2017 | 20.60 | 23.50 | 19.60 | 19.80 | 97,112 | -1.00(-4.81%) |
Apr 12, 2017 | 21.40 | 21.80 | 20.70 | 20.80 | 2,122 | -0.60(-2.80%) |
Apr 11, 2017 | 21.20 | 21.90 | 20.80 | 21.40 | 4,224 | +0.00(+0.00%) |
Apr 10, 2017 | 22.20 | 22.63 | 21.25 | 21.40 | 8,649 | -1.00(-4.46%) |
Apr 07, 2017 | 21.30 | 23.30 | 21.14 | 22.40 | 36,356 | +1.50(+7.18%) |
Apr 06, 2017 | 20.90 | 21.40 | 20.55 | 20.90 | 10,217 | +0.30(+1.46%) |
Apr 05, 2017 | 19.94 | 21.70 | 19.94 | 20.60 | 31,336 | +0.80(+4.04%) |
Apr 04, 2017 | 20.30 | 20.70 | 19.70 | 19.80 | 2,885 | -0.50(-2.46%) |
Apr 03, 2017 | 20.20 | 21.00 | 20.04 | 20.30 | 4,995 | +0.00(+0.00%) |
Mar 31, 2017 | 20.40 | 21.00 | 19.80 | 20.30 | 5,363 | -0.10(-0.49%) |
Mar 30, 2017 | 20.60 | 21.18 | 20.30 | 20.40 | 4,371 | -0.40(-1.92%) |
Mar 29, 2017 | 19.50 | 21.50 | 19.40 | 20.80 | 29,041 | +1.30(+6.67%) |
Mar 28, 2017 | 19.20 | 19.80 | 19.20 | 19.50 | 1,292 | +0.10(+0.52%) |
Mar 27, 2017 | 19.50 | 19.80 | 18.50 | 19.40 | 5,266 | -0.10(-0.51%) |
Mar 24, 2017 | 19.80 | 20.00 | 19.40 | 19.50 | 867 | -0.30(-1.52%) |
Mar 23, 2017 | 19.90 | 20.10 | 19.70 | 19.80 | 1,259 | -0.30(-1.49%) |
Mar 22, 2017 | 19.70 | 20.30 | 19.20 | 20.10 | 4,083 | +0.60(+3.08%) |
Mar 21, 2017 | 20.40 | 20.40 | 19.40 | 19.50 | 3,456 | -1.00(-4.88%) |
Mar 20, 2017 | 19.60 | 20.60 | 19.50 | 20.50 | 5,081 | +0.90(+4.59%) |
Mar 17, 2017 | 19.90 | 19.90 | 19.60 | 19.60 | 2,027 | -0.20(-1.01%) |
Mar 16, 2017 | 19.50 | 20.51 | 19.20 | 19.80 | 13,532 | +0.20(+1.02%) |
Mar 15, 2017 | 18.80 | 19.80 | 18.71 | 19.60 | 13,066 | +0.90(+4.81%) |
Mar 14, 2017 | 18.60 | 18.90 | 18.50 | 18.70 | 1,248 | +0.00(+0.00%) |
Mar 13, 2017 | 18.60 | 18.80 | 18.60 | 18.70 | 1,856 | +0.10(+0.54%) |
Mar 10, 2017 | 18.60 | 18.96 | 18.50 | 18.60 | 5,221 | +0.25(+1.36%) |
Mar 09, 2017 | 18.00 | 18.50 | 18.00 | 18.35 | 6,130 | +0.25(+1.38%) |
Mar 08, 2017 | 18.75 | 18.90 | 18.00 | 18.10 | 4,362 | -0.50(-2.69%) |
Mar 07, 2017 | 17.70 | 19.10 | 17.70 | 18.60 | 6,512 | +0.80(+4.49%) |
Mar 06, 2017 | 18.80 | 18.80 | 17.60 | 17.80 | 10,737 | -0.50(-2.73%) |
Mar 03, 2017 | 18.20 | 19.30 | 18.20 | 18.30 | 14,621 | +0.00(+0.00%) |
Mar 02, 2017 | 20.00 | 20.30 | 18.00 | 18.30 | 22,745 | -1.90(-9.41%) |
Mar 01, 2017 | 20.00 | 20.50 | 19.80 | 20.20 | 7,893 | +0.10(+0.50%) |
Feb 28, 2017 | 20.10 | 20.60 | 20.10 | 20.10 | 2,867 | -0.10(-0.50%) |
Feb 27, 2017 | 20.30 | 20.70 | 20.00 | 20.20 | 12,948 | -0.30(-1.46%) |
Feb 24, 2017 | 20.60 | 20.90 | 20.35 | 20.50 | 4,160 | -0.30(-1.44%) |
Feb 23, 2017 | 21.00 | 21.40 | 20.50 | 20.80 | 4,733 | -0.20(-0.95%) |
Feb 22, 2017 | 21.50 | 24.00 | 21.00 | 21.00 | 45,952 | +0.20(+0.96%) |
Feb 21, 2017 | 21.00 | 21.40 | 20.70 | 20.80 | 8,891 | +0.10(+0.48%) |
Feb 17, 2017 | 20.70 | 20.70 | 20.70 | 0 | -0.30(-1.43%) | |
Feb 16, 2017 | 20.80 | 21.90 | 20.80 | 21.00 | 14,828 | -0.20(-0.94%) |
Feb 15, 2017 | 20.70 | 21.35 | 20.50 | 21.20 | 5,319 | +0.70(+3.41%) |
Feb 14, 2017 | 21.20 | 21.20 | 20.50 | 20.50 | 10,500 | -0.70(-3.30%) |
Feb 13, 2017 | 21.70 | 22.20 | 21.00 | 21.20 | 9,780 | -0.70(-3.20%) |
Feb 10, 2017 | 21.00 | 22.10 | 21.00 | 21.90 | 3,216 | +0.90(+4.29%) |
Feb 09, 2017 | 20.60 | 21.69 | 20.54 | 21.00 | 3,973 | +0.50(+2.44%) |
Feb 08, 2017 | 20.80 | 21.20 | 20.50 | 20.50 | 2,260 | -0.20(-0.97%) |
Feb 07, 2017 | 20.60 | 21.60 | 20.50 | 20.70 | 7,385 | +0.30(+1.47%) |
Feb 06, 2017 | 20.20 | 20.70 | 20.20 | 20.40 | 4,057 | +0.00(+0.00%) |
Feb 03, 2017 | 20.80 | 21.10 | 20.10 | 20.40 | 10,957 | -0.40(-1.92%) |
Feb 02, 2017 | 20.52 | 20.90 | 20.22 | 20.80 | 2,221 | +0.70(+3.48%) |
Feb 01, 2017 | 21.00 | 21.00 | 20.00 | 20.10 | 7,040 | -0.70(-3.37%) |
Jan 31, 2017 | 20.70 | 21.90 | 20.70 | 20.80 | 6,598 | +0.15(+0.73%) |
Jan 30, 2017 | 20.70 | 22.00 | 20.30 | 20.65 | 6,313 | +0.05(+0.24%) |
Jan 27, 2017 | 21.50 | 22.20 | 20.60 | 20.60 | 3,377 | -0.80(-3.74%) |
Jan 26, 2017 | 22.40 | 22.62 | 21.30 | 21.40 | 2,700 | -1.00(-4.46%) |
Jan 25, 2017 | 21.10 | 22.50 | 21.10 | 22.40 | 4,430 | +1.00(+4.67%) |
Jan 24, 2017 | 21.18 | 21.60 | 21.18 | 21.40 | 7,633 | +0.50(+2.39%) |
Jan 23, 2017 | 20.30 | 21.20 | 20.20 | 20.90 | 6,100 | +0.80(+3.98%) |
Jan 20, 2017 | 20.40 | 21.40 | 20.10 | 20.10 | 5,387 | -0.20(-0.99%) |
Jan 19, 2017 | 21.00 | 21.60 | 20.10 | 20.30 | 13,755 | -1.00(-4.69%) |
Jan 18, 2017 | 21.40 | 21.50 | 21.00 | 21.30 | 3,890 | +0.20(+0.95%) |
Jan 17, 2017 | 21.90 | 22.20 | 21.10 | 21.10 | 14,545 | -0.80(-3.65%) |
Jan 13, 2017 | 21.90 | 21.90 | 21.90 | 0 | +0.20(+0.92%) | |
Jan 12, 2017 | 22.32 | 22.80 | 21.70 | 21.70 | 7,301 | -0.40(-1.81%) |
Jan 11, 2017 | 22.10 | 22.40 | 21.70 | 22.10 | 6,553 | -0.10(-0.45%) |
Jan 10, 2017 | 22.90 | 22.90 | 21.60 | 22.20 | 7,590 | +0.20(+0.91%) |
Jan 09, 2017 | 21.50 | 23.40 | 21.50 | 22.00 | 3,313 | +0.50(+2.33%) |
Jan 06, 2017 | 22.10 | 23.00 | 21.10 | 21.50 | 12,582 | -0.50(-2.27%) |
Jan 05, 2017 | 23.10 | 23.30 | 22.00 | 22.00 | 8,669 | -1.00(-4.35%) |
Jan 04, 2017 | 22.70 | 23.70 | 21.43 | 23.00 | 24,236 | +2.30(+11.11%) |
Jan 03, 2017 | 24.00 | 24.50 | 20.10 | 20.70 | 34,911 | -2.90(-12.29%) |
Dec 30, 2016 | 23.60 | 23.60 | 23.60 | 0 | -0.70(-2.88%) | |
Dec 29, 2016 | 24.00 | 24.40 | 23.90 | 24.30 | 5,515 | -0.10(-0.41%) |
Dec 28, 2016 | 24.10 | 24.40 | 23.40 | 24.40 | 11,763 | +0.20(+0.83%) |
Dec 27, 2016 | 24.50 | 24.50 | 24.00 | 24.20 | 3,393 | -0.30(-1.22%) |
Dec 23, 2016 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 24.70 | 24.70 | 23.90 | 24.50 | 2,286 | +0.20(+0.82%) |
Dec 21, 2016 | 24.50 | 24.50 | 24.20 | 24.30 | 2,305 | -0.40(-1.62%) |
Dec 20, 2016 | 24.20 | 25.00 | 23.90 | 24.70 | 13,751 | +0.50(+2.07%) |
Dec 19, 2016 | 23.30 | 24.20 | 23.10 | 24.20 | 9,075 | +0.60(+2.54%) |
Dec 16, 2016 | 24.50 | 24.90 | 23.50 | 23.60 | 10,086 | -0.70(-2.88%) |
Dec 15, 2016 | 24.20 | 24.70 | 24.00 | 24.30 | 4,316 | +0.40(+1.67%) |
Dec 14, 2016 | 24.60 | 24.70 | 23.85 | 23.90 | 6,071 | -0.10(-0.42%) |
Dec 13, 2016 | 24.00 | 24.50 | 23.70 | 24.00 | 10,072 | -0.20(-0.83%) |
Dec 12, 2016 | 24.40 | 24.92 | 23.50 | 24.20 | 10,700 | -0.50(-2.02%) |
Dec 09, 2016 | 24.80 | 25.00 | 24.20 | 24.70 | 4,023 | -0.40(-1.59%) |
Dec 08, 2016 | 25.30 | 25.30 | 24.00 | 25.10 | 7,691 | -0.10(-0.40%) |
Dec 07, 2016 | 24.90 | 25.65 | 24.60 | 25.20 | 3,350 | +0.20(+0.80%) |
Dec 06, 2016 | 24.60 | 25.71 | 24.60 | 25.00 | 5,531 | +0.20(+0.81%) |
Dec 05, 2016 | 24.00 | 25.10 | 24.00 | 24.80 | 6,152 | +0.80(+3.33%) |
Dec 02, 2016 | 24.60 | 25.20 | 22.30 | 24.00 | 16,028 | -0.70(-2.84%) |
Dec 01, 2016 | 26.40 | 26.60 | 24.70 | 24.70 | 25,599 | -1.60(-6.08%) |
Nov 30, 2016 | 27.10 | 27.30 | 26.18 | 26.30 | 11,950 | -0.80(-2.95%) |
Nov 29, 2016 | 26.90 | 27.50 | 26.60 | 27.10 | 8,990 | +0.40(+1.50%) |
Nov 28, 2016 | 26.80 | 27.30 | 26.20 | 26.70 | 8,858 | -0.10(-0.37%) |
Nov 25, 2016 | 27.00 | 28.20 | 26.50 | 26.80 | 10,707 | +0.00(+0.00%) |
Nov 23, 2016 | 26.80 | 26.80 | 26.80 | 0 | +0.30(+1.13%) | |
Nov 22, 2016 | 26.60 | 26.70 | 25.90 | 26.50 | 6,520 | +0.20(+0.76%) |
Nov 21, 2016 | 26.70 | 27.30 | 25.70 | 26.30 | 11,997 | -0.10(-0.38%) |
Nov 18, 2016 | 28.00 | 28.30 | 26.30 | 26.40 | 26,276 | -1.29(-4.66%) |
Nov 17, 2016 | 26.00 | 28.70 | 25.49 | 27.69 | 105,731 | +1.79(+6.91%) |
Nov 16, 2016 | 25.90 | 26.20 | 25.70 | 25.90 | 4,210 | -0.20(-0.77%) |
Nov 15, 2016 | 25.80 | 26.30 | 25.30 | 26.10 | 8,351 | +0.40(+1.56%) |
Nov 14, 2016 | 25.80 | 26.40 | 25.10 | 25.70 | 13,757 | +0.20(+0.78%) |
Nov 11, 2016 | 24.30 | 25.80 | 24.10 | 25.50 | 14,796 | +1.30(+5.37%) |
Nov 10, 2016 | 24.80 | 24.80 | 24.00 | 24.20 | 7,914 | -0.30(-1.22%) |
Nov 09, 2016 | 24.50 | 25.00 | 24.50 | 24.50 | 6,181 | -0.70(-2.78%) |
Nov 08, 2016 | 24.70 | 25.49 | 24.70 | 25.20 | 9,807 | +0.70(+2.86%) |
Nov 07, 2016 | 24.70 | 25.00 | 24.50 | 24.50 | 6,821 | -0.20(-0.81%) |
Nov 04, 2016 | 24.60 | 25.20 | 24.60 | 24.70 | 3,897 | -0.20(-0.80%) |
Nov 03, 2016 | 25.00 | 25.60 | 23.90 | 24.90 | 13,736 | -0.30(-1.19%) |
Nov 02, 2016 | 25.40 | 25.90 | 25.00 | 25.20 | 4,388 | +0.00(+0.00%) |
Nov 01, 2016 | 25.40 | 26.00 | 25.10 | 25.20 | 3,032 | -0.50(-1.95%) |
Oct 31, 2016 | 25.40 | 26.10 | 25.20 | 25.70 | 3,467 | +0.10(+0.39%) |
Oct 28, 2016 | 25.00 | 26.60 | 24.80 | 25.60 | 10,586 | +0.50(+1.99%) |
Oct 27, 2016 | 24.50 | 25.80 | 24.50 | 25.10 | 16,807 | +0.60(+2.45%) |
Oct 26, 2016 | 25.10 | 25.20 | 24.26 | 24.50 | 9,571 | -0.70(-2.78%) |
Oct 25, 2016 | 25.44 | 25.70 | 25.00 | 25.20 | 5,597 | -0.20(-0.79%) |
Oct 24, 2016 | 26.00 | 26.20 | 25.00 | 25.40 | 5,370 | -0.50(-1.93%) |
Oct 21, 2016 | 26.10 | 26.55 | 25.50 | 25.90 | 6,909 | -0.20(-0.77%) |
Oct 20, 2016 | 26.40 | 27.40 | 25.80 | 26.10 | 11,063 | -0.30(-1.14%) |
Oct 19, 2016 | 25.40 | 26.70 | 24.90 | 26.40 | 10,753 | +1.00(+3.94%) |
Oct 18, 2016 | 24.90 | 25.60 | 24.90 | 25.40 | 7,219 | +0.60(+2.42%) |
Oct 17, 2016 | 24.90 | 25.02 | 24.30 | 24.80 | 6,051 | -0.10(-0.40%) |
Oct 14, 2016 | 25.20 | 25.20 | 24.70 | 24.90 | 6,499 | -0.30(-1.19%) |
Oct 13, 2016 | 25.40 | 25.40 | 24.00 | 25.20 | 21,611 | -0.40(-1.56%) |
Oct 12, 2016 | 26.00 | 26.50 | 25.40 | 25.60 | 11,523 | -0.90(-3.40%) |
Oct 11, 2016 | 27.40 | 27.44 | 26.00 | 26.50 | 33,529 | -0.90(-3.28%) |
Oct 10, 2016 | 27.50 | 27.50 | 26.01 | 27.40 | 21,933 | +0.91(+3.44%) |
Oct 07, 2016 | 26.60 | 26.90 | 25.90 | 26.49 | 15,919 | +0.19(+0.72%) |
Oct 06, 2016 | 27.10 | 27.10 | 25.80 | 26.30 | 24,502 | -0.50(-1.87%) |
Oct 05, 2016 | 24.80 | 26.90 | 24.00 | 26.80 | 64,281 | +2.20(+8.94%) |
Oct 04, 2016 | 25.00 | 25.20 | 24.20 | 24.60 | 22,524 | -0.20(-0.81%) |
Oct 03, 2016 | 23.70 | 25.00 | 23.49 | 24.80 | 40,427 | +1.10(+4.64%) |
Sep 30, 2016 | 23.10 | 24.00 | 22.20 | 23.70 | 52,200 | +0.50(+2.16%) |
Sep 29, 2016 | 23.70 | 24.20 | 22.10 | 23.20 | 66,810 | -0.50(-2.11%) |
Sep 28, 2016 | 31.60 | 31.90 | 23.30 | 23.70 | 758,972 | +0.40(+1.72%) |
Sep 27, 2016 | 23.20 | 23.70 | 22.90 | 23.30 | 17,381 | -0.10(-0.43%) |
Sep 26, 2016 | 22.70 | 23.60 | 22.70 | 23.40 | 19,017 | +0.40(+1.74%) |
Sep 23, 2016 | 21.40 | 23.10 | 21.40 | 23.00 | 23,876 | +1.20(+5.50%) |
Sep 22, 2016 | 21.90 | 22.02 | 21.60 | 21.80 | 9,092 | -0.20(-0.91%) |
Sep 21, 2016 | 21.50 | 22.40 | 21.50 | 22.00 | 10,272 | +0.10(+0.46%) |
Sep 20, 2016 | 21.30 | 21.91 | 21.20 | 21.90 | 3,248 | +0.80(+3.79%) |
Sep 19, 2016 | 22.00 | 22.45 | 21.10 | 21.10 | 8,068 | -0.90(-4.09%) |
Sep 16, 2016 | 21.60 | 22.20 | 21.50 | 22.00 | 8,853 | +0.30(+1.38%) |
Sep 15, 2016 | 21.50 | 21.94 | 21.10 | 21.70 | 6,493 | +0.30(+1.40%) |
Sep 14, 2016 | 22.20 | 22.20 | 21.10 | 21.40 | 11,046 | -0.60(-2.73%) |
Sep 13, 2016 | 22.80 | 23.09 | 21.40 | 22.00 | 27,197 | -0.75(-3.30%) |
Sep 12, 2016 | 23.60 | 23.64 | 22.50 | 22.75 | 21,594 | -1.15(-4.81%) |
Sep 09, 2016 | 23.60 | 24.90 | 23.60 | 23.90 | 113,517 | +0.11(+0.47%) |
Sep 08, 2016 | 23.80 | 24.00 | 23.20 | 23.79 | 48,473 | +0.19(+0.80%) |
Sep 07, 2016 | 22.40 | 23.79 | 22.40 | 23.60 | 38,049 | +1.30(+5.83%) |
Sep 06, 2016 | 22.50 | 23.00 | 22.10 | 22.30 | 16,141 | +0.10(+0.45%) |
Sep 02, 2016 | 22.00 | 22.20 | 22.20 | 22.20 | 2,400 | +0.20(+0.91%) |
Sep 01, 2016 | 22.20 | 23.00 | 21.74 | 22.00 | 8,712 | -0.20(-0.90%) |
Aug 31, 2016 | 21.80 | 22.60 | 21.40 | 22.20 | 8,250 | +0.40(+1.83%) |
Aug 30, 2016 | 22.70 | 23.00 | 21.70 | 21.80 | 13,226 | -0.50(-2.23%) |
Aug 29, 2016 | 21.30 | 22.50 | 21.30 | 22.30 | 8,327 | +0.80(+3.71%) |
Aug 26, 2016 | 21.70 | 21.80 | 21.49 | 21.50 | 2,524 | +0.10(+0.47%) |
Aug 25, 2016 | 21.50 | 21.70 | 21.00 | 21.40 | 7,925 | +0.40(+1.90%) |
Aug 24, 2016 | 23.00 | 24.00 | 21.00 | 21.00 | 98,025 | -1.80(-7.87%) |
Aug 23, 2016 | 20.90 | 23.30 | 20.90 | 22.80 | 80,145 | +1.80(+8.55%) |
Aug 22, 2016 | 21.10 | 21.10 | 20.70 | 21.00 | 1,976 | -0.10(-0.47%) |
Aug 19, 2016 | 20.90 | 21.20 | 20.60 | 21.10 | 8,057 | +0.10(+0.48%) |
Aug 18, 2016 | 20.70 | 21.40 | 20.40 | 21.00 | 6,250 | +0.20(+0.99%) |
Aug 17, 2016 | 20.80 | 21.00 | 20.70 | 20.80 | 1,407 | -0.20(-0.98%) |
Aug 16, 2016 | 20.71 | 21.10 | 20.40 | 21.00 | 6,633 | +0.60(+2.94%) |
Aug 15, 2016 | 20.10 | 20.90 | 20.00 | 20.40 | 7,722 | +0.20(+0.99%) |
Aug 12, 2016 | 20.76 | 20.80 | 20.00 | 20.20 | 10,996 | -0.40(-1.94%) |
Aug 11, 2016 | 22.40 | 22.40 | 20.40 | 20.60 | 15,266 | -1.20(-5.50%) |
Aug 10, 2016 | 21.20 | 23.00 | 20.80 | 21.80 | 53,523 | +0.70(+3.32%) |
Aug 09, 2016 | 20.30 | 21.68 | 20.30 | 21.10 | 7,841 | +0.70(+3.43%) |
Aug 08, 2016 | 19.90 | 20.80 | 19.90 | 20.40 | 10,627 | +0.51(+2.57%) |
Aug 05, 2016 | 19.60 | 20.20 | 19.30 | 19.89 | 9,138 | +0.39(+1.99%) |
Aug 04, 2016 | 20.20 | 20.80 | 19.50 | 19.50 | 9,405 | -0.50(-2.50%) |
Aug 03, 2016 | 19.40 | 20.90 | 19.00 | 20.00 | 12,658 | +0.30(+1.53%) |
Aug 02, 2016 | 21.50 | 21.60 | 19.55 | 19.70 | 35,009 | -2.10(-9.64%) |
Aug 01, 2016 | 21.60 | 21.95 | 21.00 | 21.80 | 9,099 | +0.10(+0.46%) |
Jul 29, 2016 | 21.90 | 22.10 | 21.50 | 21.70 | 3,905 | +0.00(+0.00%) |
Jul 28, 2016 | 21.70 | 22.10 | 21.20 | 21.70 | 35,299 | +0.20(+0.93%) |
Jul 27, 2016 | 21.70 | 22.20 | 21.50 | 21.50 | 18,952 | -0.40(-1.83%) |
Jul 26, 2016 | 23.80 | 23.80 | 21.70 | 21.90 | 35,620 | -1.10(-4.78%) |
Jul 25, 2016 | 21.00 | 23.40 | 21.00 | 23.00 | 121,417 | +2.40(+11.65%) |
Jul 22, 2016 | 20.49 | 21.50 | 20.20 | 20.60 | 67,432 | +0.10(+0.49%) |
Jul 21, 2016 | 20.00 | 21.00 | 20.00 | 20.50 | 13,567 | +0.30(+1.49%) |
Jul 20, 2016 | 19.20 | 20.40 | 19.11 | 20.20 | 9,830 | +0.60(+3.06%) |
Jul 19, 2016 | 20.47 | 20.47 | 19.50 | 19.60 | 8,611 | -0.90(-4.39%) |
Jul 18, 2016 | 20.46 | 20.50 | 19.90 | 20.50 | 8,471 | +0.00(+0.00%) |
Jul 15, 2016 | 21.00 | 21.00 | 20.20 | 20.50 | 5,629 | +0.20(+0.98%) |
Jul 14, 2016 | 21.00 | 21.50 | 19.90 | 20.30 | 28,413 | -0.50(-2.40%) |
Jul 13, 2016 | 19.50 | 21.00 | 19.50 | 20.80 | 74,453 | +1.40(+7.22%) |
Jul 12, 2016 | 19.00 | 19.60 | 18.82 | 19.40 | 28,001 | +0.40(+2.11%) |
Jul 11, 2016 | 19.10 | 19.30 | 18.70 | 19.00 | 6,015 | +0.00(+0.00%) |
Jul 08, 2016 | 18.90 | 19.25 | 18.60 | 19.00 | 5,303 | +0.50(+2.70%) |
Jul 07, 2016 | 19.30 | 19.60 | 18.10 | 18.50 | 4,318 | +0.20(+1.09%) |
Jul 05, 2016 | 17.80 | 18.50 | 17.60 | 18.30 | 8,641 | +0.50(+2.79%) |
Jul 01, 2016 | 17.80 | 17.80 | 17.80 | 17.80 | 9,560 | +0.00(+0.02%) |
Jun 30, 2016 | 17.00 | 18.20 | 16.90 | 17.80 | 13,712 | +0.70(+4.09%) |
Jun 29, 2016 | 16.40 | 17.40 | 16.30 | 17.10 | 14,994 | +0.61(+3.71%) |
Jun 28, 2016 | 20.00 | 20.00 | 16.10 | 16.49 | 72,533 | -3.11(-15.87%) |
Jun 27, 2016 | 17.60 | 19.80 | 17.10 | 19.60 | 95,059 | +2.20(+12.64%) |
Jun 24, 2016 | 16.20 | 17.60 | 16.20 | 17.40 | 16,328 | +0.20(+1.16%) |
Jun 23, 2016 | 17.10 | 17.70 | 16.70 | 17.20 | 7,445 | +0.30(+1.78%) |
Jun 22, 2016 | 17.30 | 18.19 | 16.90 | 16.90 | 5,332 | -0.20(-1.17%) |
Jun 21, 2016 | 16.90 | 17.90 | 16.70 | 17.10 | 6,647 | -0.20(-1.16%) |
Jun 20, 2016 | 17.30 | 17.65 | 16.70 | 17.30 | 3,134 | +0.20(+1.17%) |
Jun 17, 2016 | 17.10 | 18.70 | 17.00 | 17.10 | 22,447 | +0.30(+1.79%) |
Jun 16, 2016 | 17.00 | 17.20 | 16.50 | 16.80 | 2,842 | -0.40(-2.33%) |
Jun 15, 2016 | 17.00 | 17.40 | 16.60 | 17.20 | 5,576 | +0.30(+1.78%) |
Jun 14, 2016 | 16.21 | 17.30 | 16.10 | 16.90 | 7,025 | +0.50(+3.05%) |
Jun 13, 2016 | 17.10 | 17.10 | 16.10 | 16.40 | 25,879 | -0.80(-4.65%) |
Jun 10, 2016 | 17.50 | 17.60 | 17.00 | 17.20 | 10,175 | -0.30(-1.71%) |
Jun 09, 2016 | 17.60 | 18.07 | 17.10 | 17.50 | 12,856 | -0.10(-0.57%) |
Jun 08, 2016 | 17.70 | 18.20 | 17.30 | 17.60 | 12,664 | -0.13(-0.72%) |
Jun 07, 2016 | 17.60 | 18.20 | 17.30 | 17.73 | 25,374 | +0.23(+1.30%) |
Jun 06, 2016 | 17.50 | 18.90 | 17.00 | 17.50 | 52,743 | +0.00(+0.00%) |
Jun 03, 2016 | 17.20 | 18.30 | 17.20 | 17.50 | 27,027 | +0.20(+1.16%) |
Jun 02, 2016 | 16.90 | 17.50 | 16.50 | 17.30 | 10,026 | +0.70(+4.22%) |