Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.08 | 28.65 | 28.07 | 28.37 | 12,021 | +0.20(+0.71%) |
May 30, 2017 | 28.46 | 28.52 | 28.08 | 28.17 | 16,762 | -0.16(-0.56%) |
May 26, 2017 | 28.07 | 28.41 | 28.00 | 28.33 | 15,497 | +0.33(+1.18%) |
May 25, 2017 | 28.41 | 28.41 | 28.00 | 28.00 | 6,667 | -0.14(-0.50%) |
May 24, 2017 | 27.98 | 28.19 | 27.85 | 28.14 | 11,699 | -0.36(-1.26%) |
May 23, 2017 | 28.40 | 28.51 | 27.97 | 28.50 | 11,835 | +0.36(+1.28%) |
May 22, 2017 | 28.41 | 28.78 | 28.14 | 28.14 | 17,132 | +0.03(+0.11%) |
May 19, 2017 | 27.94 | 28.11 | 27.88 | 28.11 | 2,774 | +0.38(+1.37%) |
May 18, 2017 | 27.37 | 27.73 | 27.35 | 27.73 | 22,362 | +0.02(+0.07%) |
May 17, 2017 | 27.85 | 27.87 | 27.58 | 27.71 | 11,287 | -0.22(-0.79%) |
May 16, 2017 | 28.55 | 28.55 | 27.91 | 27.93 | 15,288 | -0.15(-0.53%) |
May 15, 2017 | 28.51 | 28.51 | 28.05 | 28.08 | 6,064 | -0.17(-0.60%) |
May 12, 2017 | 28.65 | 28.65 | 28.25 | 28.25 | 7,603 | -0.82(-2.82%) |
May 11, 2017 | 28.35 | 29.07 | 27.98 | 29.07 | 11,697 | +0.72(+2.54%) |
May 10, 2017 | 28.59 | 29.03 | 28.35 | 28.35 | 3,778 | +0.26(+0.93%) |
May 09, 2017 | 28.18 | 28.81 | 28.09 | 28.09 | 3,486 | -0.02(-0.07%) |
May 08, 2017 | 27.96 | 28.29 | 27.79 | 28.11 | 7,900 | -0.75(-2.60%) |
May 05, 2017 | 28.19 | 28.86 | 27.99 | 28.86 | 5,550 | +0.70(+2.49%) |
May 04, 2017 | 27.42 | 28.16 | 27.42 | 28.16 | 2,910 | +0.74(+2.70%) |
May 03, 2017 | 26.92 | 27.42 | 26.92 | 27.42 | 7,433 | +0.01(+0.04%) |
May 02, 2017 | 26.98 | 27.41 | 26.91 | 27.41 | 2,519 | -0.03(-0.11%) |
May 01, 2017 | 26.54 | 27.45 | 26.54 | 27.44 | 5,126 | +0.32(+1.18%) |
Apr 28, 2017 | 27.24 | 27.35 | 26.49 | 27.12 | 7,138 | +0.09(+0.33%) |
Apr 27, 2017 | 26.64 | 27.40 | 26.64 | 27.03 | 2,051 | -0.22(-0.81%) |
Apr 26, 2017 | 27.17 | 27.32 | 26.66 | 27.25 | 3,875 | -0.28(-1.02%) |
Apr 25, 2017 | 26.78 | 27.53 | 26.75 | 27.53 | 4,891 | +0.34(+1.25%) |
Apr 24, 2017 | 26.57 | 27.44 | 26.57 | 27.19 | 6,159 | +2.05(+8.15%) |
Apr 21, 2017 | 25.22 | 25.87 | 25.14 | 25.14 | 2,428 | -0.09(-0.36%) |
Apr 20, 2017 | 25.07 | 25.23 | 24.71 | 25.23 | 5,414 | -0.09(-0.36%) |
Apr 19, 2017 | 25.01 | 25.68 | 25.01 | 25.32 | 4,128 | -0.39(-1.54%) |
Apr 18, 2017 | 25.69 | 25.93 | 25.54 | 25.71 | 5,583 | -0.16(-0.60%) |
Apr 17, 2017 | 26.90 | 26.90 | 25.82 | 25.87 | 4,365 | +0.05(+0.19%) |
Apr 13, 2017 | 25.97 | 26.11 | 25.82 | 25.82 | 2,082 | -0.29(-1.09%) |
Apr 12, 2017 | 25.91 | 26.37 | 25.77 | 26.11 | 114,365 | +0.25(+0.95%) |
Apr 11, 2017 | 25.40 | 25.86 | 25.40 | 25.86 | 81,917 | +0.34(+1.33%) |
Apr 10, 2017 | 25.69 | 25.80 | 25.52 | 25.52 | 4,747 | -0.08(-0.31%) |
Apr 07, 2017 | 25.59 | 25.60 | 25.59 | 25.60 | 1,256 | -0.70(-2.66%) |
Apr 06, 2017 | 25.83 | 26.36 | 25.73 | 26.30 | 4,361 | -0.10(-0.38%) |
Apr 05, 2017 | 26.13 | 26.45 | 26.13 | 26.40 | 146,835 | -0.08(-0.30%) |
Apr 04, 2017 | 26.60 | 26.60 | 26.22 | 26.48 | 79,231 | -0.45(-1.67%) |
Apr 03, 2017 | 26.96 | 26.97 | 26.70 | 26.93 | 86,356 | +0.05(+0.19%) |
Mar 31, 2017 | 26.51 | 27.19 | 26.51 | 26.88 | 3,874 | -0.15(-0.55%) |
Mar 30, 2017 | 27.07 | 27.45 | 27.03 | 27.03 | 236,084 | +0.45(+1.69%) |
Mar 29, 2017 | 26.65 | 26.85 | 26.44 | 26.58 | 12,184 | -0.44(-1.63%) |
Mar 28, 2017 | 26.45 | 27.15 | 26.45 | 27.02 | 35,384 | +0.33(+1.24%) |
Mar 27, 2017 | 26.43 | 26.69 | 26.32 | 26.69 | 10,664 | +0.02(+0.07%) |
Mar 24, 2017 | 26.09 | 26.71 | 26.07 | 26.67 | 11,084 | -0.09(-0.34%) |
Mar 23, 2017 | 27.07 | 27.48 | 26.76 | 26.76 | 5,375 | -0.49(-1.80%) |
Mar 22, 2017 | 26.80 | 27.50 | 26.80 | 27.25 | 5,734 | +0.44(+1.64%) |
Mar 21, 2017 | 27.39 | 27.65 | 26.81 | 26.81 | 130,846 | -0.49(-1.79%) |
Mar 20, 2017 | 27.77 | 27.77 | 27.03 | 27.30 | 8,289 | -0.57(-2.05%) |
Mar 17, 2017 | 27.40 | 27.87 | 27.40 | 27.87 | 45,426 | +0.17(+0.60%) |
Mar 16, 2017 | 27.87 | 27.87 | 27.41 | 27.70 | 70,588 | +0.30(+1.11%) |
Mar 15, 2017 | 26.77 | 27.40 | 26.60 | 27.40 | 7,828 | +0.40(+1.48%) |
Mar 14, 2017 | 26.60 | 27.09 | 26.60 | 27.00 | 25,758 | -0.23(-0.83%) |
Mar 13, 2017 | 27.17 | 27.40 | 26.88 | 27.23 | 16,332 | +0.38(+1.40%) |
Mar 10, 2017 | 26.80 | 27.40 | 26.80 | 26.85 | 11,494 | -0.48(-1.76%) |
Mar 09, 2017 | 27.06 | 27.33 | 26.80 | 27.33 | 4,125 | +0.45(+1.67%) |
Mar 08, 2017 | 27.21 | 27.40 | 26.88 | 26.88 | 3,221 | -0.32(-1.18%) |
Mar 07, 2017 | 27.25 | 27.40 | 26.76 | 27.20 | 18,972 | -0.05(-0.18%) |
Mar 06, 2017 | 27.01 | 27.27 | 27.01 | 27.25 | 9,128 | +0.09(+0.33%) |
Mar 03, 2017 | 26.82 | 27.37 | 26.82 | 27.16 | 45,292 | +0.09(+0.33%) |
Mar 02, 2017 | 26.68 | 27.22 | 26.67 | 27.07 | 65,756 | +0.35(+1.31%) |
Mar 01, 2017 | 26.85 | 27.52 | 26.72 | 26.72 | 51,997 | +0.35(+1.33%) |
Feb 28, 2017 | 26.86 | 27.16 | 26.37 | 26.37 | 48,216 | -0.07(-0.26%) |
Feb 27, 2017 | 26.34 | 27.15 | 26.34 | 26.44 | 3,619 | -0.06(-0.23%) |
Feb 24, 2017 | 26.91 | 26.91 | 26.33 | 26.50 | 15,475 | -0.10(-0.38%) |
Feb 23, 2017 | 26.83 | 27.40 | 26.60 | 26.60 | 18,174 | -0.33(-1.23%) |
Feb 22, 2017 | 26.81 | 27.25 | 26.79 | 26.93 | 7,082 | -0.51(-1.86%) |
Feb 21, 2017 | 27.47 | 27.79 | 27.34 | 27.44 | 4,271 | -0.04(-0.15%) |
Feb 17, 2017 | 27.48 | 27.48 | 27.48 | 0 | -0.25(-0.90%) | |
Feb 16, 2017 | 27.23 | 28.12 | 27.23 | 27.73 | 51,839 | +0.28(+1.02%) |
Feb 15, 2017 | 26.55 | 27.45 | 26.55 | 27.45 | 69,326 | +1.11(+4.21%) |
Feb 14, 2017 | 26.57 | 27.23 | 26.34 | 26.34 | 1,779 | -0.12(-0.45%) |
Feb 13, 2017 | 26.84 | 27.31 | 26.34 | 26.46 | 6,039 | +0.16(+0.61%) |
Feb 10, 2017 | 26.98 | 26.98 | 26.30 | 26.30 | 3,037 | +0.04(+0.15%) |
Feb 09, 2017 | 26.84 | 27.05 | 26.00 | 26.26 | 20,983 | -0.55(-2.05%) |
Feb 08, 2017 | 27.07 | 27.55 | 26.81 | 26.81 | 6,235 | -0.36(-1.32%) |
Feb 07, 2017 | 27.06 | 27.20 | 26.29 | 27.17 | 45,709 | +0.37(+1.38%) |
Feb 06, 2017 | 27.05 | 27.08 | 26.30 | 26.80 | 48,134 | -0.50(-1.83%) |
Feb 03, 2017 | 27.10 | 27.30 | 27.10 | 27.30 | 42,684 | +0.62(+2.32%) |
Feb 02, 2017 | 26.69 | 27.00 | 26.68 | 26.68 | 3,254 | +0.38(+1.44%) |
Feb 01, 2017 | 26.30 | 26.35 | 26.00 | 26.30 | 2,626 | +0.20(+0.77%) |
Jan 31, 2017 | 26.92 | 26.92 | 26.10 | 26.10 | 175,926 | +0.15(+0.58%) |
Jan 30, 2017 | 25.75 | 26.60 | 25.75 | 25.95 | 89,916 | -0.74(-2.77%) |
Jan 27, 2017 | 26.25 | 27.13 | 26.25 | 26.69 | 72,797 | +0.93(+3.61%) |
Jan 26, 2017 | 26.06 | 26.20 | 25.76 | 25.76 | 197,271 | -1.51(-5.54%) |
Jan 25, 2017 | 27.05 | 27.80 | 27.05 | 27.27 | 123,361 | +0.26(+0.96%) |
Jan 24, 2017 | 26.71 | 27.01 | 26.71 | 27.01 | 2,939 | -0.09(-0.33%) |
Jan 23, 2017 | 27.90 | 27.93 | 27.02 | 27.10 | 4,563 | -0.08(-0.29%) |
Jan 20, 2017 | 26.53 | 27.18 | 26.53 | 27.18 | 3,270 | +1.54(+6.01%) |
Jan 19, 2017 | 25.66 | 26.10 | 25.45 | 25.64 | 3,078 | +0.33(+1.30%) |
Jan 18, 2017 | 25.80 | 25.80 | 25.31 | 25.31 | 1,418 | -0.79(-3.03%) |
Jan 17, 2017 | 26.05 | 26.73 | 25.88 | 26.10 | 152,726 | +0.37(+1.44%) |
Jan 13, 2017 | 25.73 | 25.73 | 25.73 | 0 | -0.52(-1.98%) | |
Jan 12, 2017 | 25.92 | 26.49 | 25.92 | 26.25 | 36,195 | +1.15(+4.58%) |
Jan 11, 2017 | 25.07 | 25.10 | 25.07 | 25.10 | 3,391 | -0.30(-1.18%) |
Jan 10, 2017 | 25.40 | 25.40 | 25.27 | 25.40 | 2,022 | +0.65(+2.63%) |
Jan 09, 2017 | 24.75 | 25.18 | 24.33 | 24.75 | 14,730 | +0.01(+0.04%) |
Jan 06, 2017 | 24.84 | 24.98 | 24.70 | 24.74 | 4,197 | -0.13(-0.52%) |
Jan 05, 2017 | 24.51 | 24.89 | 24.50 | 24.87 | 38,615 | +1.32(+5.61%) |
Jan 04, 2017 | 23.27 | 23.55 | 23.27 | 23.55 | 6,694 | +0.29(+1.23%) |
Jan 03, 2017 | 23.22 | 23.27 | 23.22 | 23.27 | 10,001 | -0.00(-0.02%) |
Dec 30, 2016 | 23.27 | 23.27 | 23.27 | 0 | -0.36(-1.52%) | |
Dec 29, 2016 | 23.03 | 23.63 | 23.03 | 23.63 | 3,364 | +0.62(+2.69%) |
Dec 28, 2016 | 23.23 | 23.54 | 23.01 | 23.01 | 9,463 | -0.27(-1.18%) |
Dec 27, 2016 | 22.87 | 23.68 | 22.87 | 23.29 | 7,556 | +0.36(+1.59%) |
Dec 23, 2016 | 22.92 | 22.92 | 22.92 | 0 | -0.07(-0.30%) | |
Dec 22, 2016 | 23.11 | 23.66 | 22.99 | 22.99 | 7,407 | -0.31(-1.33%) |
Dec 21, 2016 | 23.29 | 23.31 | 23.29 | 23.30 | 1,468 | -0.29(-1.23%) |
Dec 20, 2016 | 23.20 | 23.60 | 23.20 | 23.59 | 9,793 | +0.61(+2.65%) |
Dec 19, 2016 | 23.31 | 23.61 | 22.98 | 22.98 | 6,013 | +0.22(+0.97%) |
Dec 16, 2016 | 22.93 | 23.35 | 22.76 | 22.76 | 12,195 | +0.11(+0.49%) |
Dec 15, 2016 | 23.05 | 23.05 | 22.65 | 22.65 | 4,866 | -0.26(-1.13%) |
Dec 14, 2016 | 22.93 | 23.50 | 22.64 | 22.91 | 37,032 | -0.08(-0.35%) |
Dec 13, 2016 | 23.03 | 23.53 | 22.95 | 22.99 | 7,496 | -0.52(-2.21%) |
Dec 12, 2016 | 23.29 | 23.51 | 22.94 | 23.51 | 2,445 | +0.69(+3.02%) |
Dec 09, 2016 | 22.57 | 23.32 | 22.57 | 22.82 | 5,339 | -0.47(-2.02%) |
Dec 08, 2016 | 23.19 | 23.38 | 23.16 | 23.29 | 3,759 | +0.72(+3.19%) |
Dec 07, 2016 | 22.22 | 22.90 | 22.22 | 22.57 | 2,218 | +0.41(+1.85%) |
Dec 06, 2016 | 22.15 | 22.20 | 22.15 | 22.16 | 6,305 | -0.38(-1.69%) |
Dec 05, 2016 | 22.20 | 22.83 | 22.20 | 22.54 | 17,701 | +0.48(+2.18%) |
Dec 02, 2016 | 22.19 | 22.76 | 22.06 | 22.06 | 5,597 | -0.25(-1.12%) |
Dec 01, 2016 | 22.34 | 22.92 | 22.28 | 22.31 | 5,180 | -0.23(-1.02%) |
Nov 30, 2016 | 22.45 | 23.13 | 22.45 | 22.54 | 2,206 | +0.09(+0.40%) |
Nov 29, 2016 | 22.43 | 22.45 | 22.27 | 22.45 | 5,217 | +0.27(+1.24%) |
Nov 28, 2016 | 22.24 | 22.44 | 22.14 | 22.18 | 6,022 | -0.22(-1.00%) |
Nov 25, 2016 | 22.48 | 22.48 | 22.14 | 22.40 | 8,172 | +0.26(+1.17%) |
Nov 23, 2016 | 22.14 | 22.14 | 22.14 | 0 | -0.14(-0.65%) | |
Nov 22, 2016 | 22.10 | 22.58 | 21.96 | 22.29 | 4,868 | +0.34(+1.53%) |
Nov 21, 2016 | 21.88 | 22.30 | 21.88 | 21.95 | 4,723 | +0.04(+0.18%) |
Nov 18, 2016 | 22.43 | 22.43 | 21.75 | 21.91 | 7,484 | +0.45(+2.10%) |
Nov 17, 2016 | 21.73 | 21.81 | 21.31 | 21.46 | 16,573 | -0.29(-1.33%) |
Nov 16, 2016 | 22.22 | 22.22 | 21.75 | 21.75 | 3,075 | +0.19(+0.88%) |
Nov 15, 2016 | 21.95 | 22.06 | 21.56 | 21.56 | 1,612 | -0.46(-2.07%) |
Nov 14, 2016 | 21.70 | 22.51 | 21.70 | 22.02 | 10,701 | -0.57(-2.54%) |
Nov 11, 2016 | 22.29 | 22.60 | 22.01 | 22.59 | 5,806 | +0.09(+0.38%) |
Nov 10, 2016 | 22.20 | 22.50 | 22.20 | 22.50 | 10,966 | +0.95(+4.43%) |
Nov 09, 2016 | 22.30 | 22.30 | 21.55 | 21.55 | 13,347 | -0.67(-3.02%) |
Nov 08, 2016 | 22.46 | 22.69 | 22.22 | 22.22 | 2,341 | -0.14(-0.63%) |
Nov 07, 2016 | 22.55 | 22.64 | 22.30 | 22.36 | 3,048 | -0.53(-2.32%) |
Nov 04, 2016 | 23.26 | 23.32 | 22.89 | 22.89 | 6,319 | -0.63(-2.68%) |
Nov 03, 2016 | 23.30 | 23.53 | 22.82 | 23.52 | 3,242 | +0.79(+3.45%) |
Nov 02, 2016 | 22.33 | 22.81 | 22.33 | 22.73 | 2,177 | +1.23(+5.74%) |
Nov 01, 2016 | 21.71 | 21.75 | 21.50 | 21.50 | 1,355 | -0.17(-0.78%) |
Oct 31, 2016 | 21.95 | 21.95 | 21.67 | 21.67 | 1,671 | +0.17(+0.79%) |
Oct 28, 2016 | 21.70 | 21.90 | 21.50 | 21.50 | 17,911 | -0.39(-1.78%) |
Oct 27, 2016 | 21.70 | 21.99 | 21.70 | 21.89 | 20,863 | -0.09(-0.41%) |
Oct 26, 2016 | 21.52 | 22.22 | 21.52 | 21.98 | 6,910 | -0.09(-0.41%) |
Oct 25, 2016 | 21.75 | 22.07 | 21.75 | 22.07 | 1,705 | +0.02(+0.11%) |
Oct 24, 2016 | 21.88 | 22.28 | 21.78 | 22.05 | 1,572 | -0.26(-1.19%) |
Oct 21, 2016 | 22.41 | 22.55 | 22.31 | 22.31 | 8,438 | -0.42(-1.85%) |
Oct 20, 2016 | 22.41 | 22.73 | 22.17 | 22.73 | 1,514 | +0.36(+1.61%) |
Oct 19, 2016 | 22.68 | 22.68 | 22.37 | 22.37 | 316 | +0.31(+1.41%) |
Oct 18, 2016 | 22.16 | 22.51 | 22.06 | 22.06 | 3,669 | +0.46(+2.13%) |
Oct 17, 2016 | 21.60 | 21.60 | 21.60 | 21.60 | 1,028 | -0.10(-0.48%) |
Oct 14, 2016 | 21.82 | 21.82 | 21.63 | 21.70 | 1,821 | +0.03(+0.16%) |
Oct 13, 2016 | 21.67 | 21.84 | 21.67 | 21.67 | 2,241 | -0.05(-0.23%) |
Oct 12, 2016 | 21.93 | 21.93 | 21.72 | 21.72 | 898 | -0.72(-3.21%) |
Oct 11, 2016 | 22.30 | 22.69 | 22.24 | 22.44 | 1,767 | -0.03(-0.13%) |
Oct 10, 2016 | 22.35 | 22.59 | 22.35 | 22.47 | 1,967 | +0.70(+3.22%) |
Oct 07, 2016 | 21.95 | 22.31 | 21.77 | 21.77 | 7,041 | -0.18(-0.82%) |
Oct 06, 2016 | 22.00 | 22.15 | 21.95 | 21.95 | 1,155 | -0.20(-0.90%) |
Oct 05, 2016 | 21.94 | 22.35 | 21.94 | 22.15 | 1,792 | +0.45(+2.07%) |
Oct 04, 2016 | 22.20 | 22.20 | 21.68 | 21.70 | 1,898 | -0.11(-0.50%) |
Oct 03, 2016 | 22.18 | 22.18 | 21.80 | 21.81 | 3,051 | -0.27(-1.22%) |
Sep 30, 2016 | 21.85 | 22.39 | 21.81 | 22.08 | 11,411 | +0.39(+1.80%) |
Sep 29, 2016 | 22.13 | 22.13 | 21.69 | 21.69 | 3,613 | -0.70(-3.15%) |
Sep 28, 2016 | 21.96 | 22.39 | 21.96 | 22.39 | 4,064 | -0.11(-0.47%) |
Sep 27, 2016 | 22.30 | 22.51 | 22.30 | 22.50 | 5,278 | -0.45(-1.98%) |
Sep 26, 2016 | 22.77 | 22.95 | 22.77 | 22.95 | 16,094 | -0.38(-1.61%) |
Sep 23, 2016 | 23.23 | 23.33 | 23.23 | 23.33 | 605 | -0.94(-3.85%) |
Sep 22, 2016 | 23.95 | 24.27 | 23.95 | 24.27 | 2,756 | -0.21(-0.88%) |
Sep 21, 2016 | 24.45 | 24.50 | 24.15 | 24.48 | 2,151 | +0.42(+1.75%) |
Sep 20, 2016 | 24.06 | 24.06 | 24.06 | 24.06 | 5,682 | -0.10(-0.39%) |
Sep 19, 2016 | 24.25 | 24.25 | 23.96 | 24.16 | 7,065 | +0.03(+0.12%) |
Sep 16, 2016 | 23.86 | 24.12 | 23.85 | 24.12 | 4,027 | -0.38(-1.53%) |
Sep 15, 2016 | 24.57 | 24.70 | 24.49 | 24.50 | 21,921 | -0.20(-0.81%) |
Sep 14, 2016 | 24.70 | 24.70 | 24.70 | 24.70 | 404 | -0.07(-0.30%) |
Sep 13, 2016 | 24.95 | 25.10 | 24.59 | 24.77 | 7,896 | -0.28(-1.10%) |
Sep 12, 2016 | 24.59 | 25.40 | 24.59 | 25.05 | 6,928 | -0.17(-0.67%) |
Sep 09, 2016 | 25.34 | 25.45 | 25.22 | 25.22 | 1,176 | -0.77(-2.96%) |
Sep 08, 2016 | 26.07 | 26.15 | 25.83 | 25.99 | 1,574 | +0.19(+0.74%) |
Sep 07, 2016 | 25.96 | 25.96 | 25.80 | 25.80 | 510 | -0.35(-1.34%) |
Sep 06, 2016 | 26.22 | 26.22 | 26.00 | 26.15 | 2,174 | +0.21(+0.81%) |
Sep 02, 2016 | 25.94 | 25.94 | 25.94 | 0 | +0.66(+2.61%) | |
Sep 01, 2016 | 25.12 | 25.40 | 25.12 | 25.28 | 3,184 | +0.59(+2.39%) |
Aug 31, 2016 | 24.75 | 24.75 | 24.60 | 24.69 | 2,337 | -0.18(-0.72%) |
Aug 30, 2016 | 25.11 | 25.15 | 24.87 | 24.87 | 17,427 | -0.25(-1.00%) |
Aug 29, 2016 | 25.16 | 25.16 | 25.09 | 25.12 | 2,172 | -0.04(-0.14%) |
Aug 26, 2016 | 25.48 | 25.57 | 25.10 | 25.16 | 16,914 | +0.64(+2.63%) |
Aug 25, 2016 | 24.53 | 24.53 | 24.51 | 24.51 | 1,946 | +0.47(+1.96%) |
Aug 24, 2016 | 23.93 | 24.37 | 23.93 | 24.04 | 3,195 | +0.40(+1.69%) |
Aug 23, 2016 | 23.83 | 23.83 | 23.64 | 23.64 | 2,017 | +0.24(+1.03%) |
Aug 22, 2016 | 23.38 | 23.70 | 23.38 | 23.40 | 1,133 | -0.24(-0.99%) |
Aug 19, 2016 | 23.62 | 23.64 | 23.45 | 23.64 | 1,164 | -0.12(-0.53%) |
Aug 18, 2016 | 23.78 | 23.78 | 23.76 | 23.76 | 731 | +0.29(+1.24%) |
Aug 17, 2016 | 23.67 | 23.94 | 23.47 | 23.47 | 1,126 | -0.34(-1.41%) |
Aug 16, 2016 | 23.75 | 23.80 | 23.73 | 23.80 | 5,658 | +0.11(+0.44%) |
Aug 15, 2016 | 23.77 | 23.77 | 23.67 | 23.70 | 11,260 | +0.01(+0.04%) |
Aug 12, 2016 | 23.92 | 24.00 | 23.69 | 23.69 | 2,968 | -0.17(-0.71%) |
Aug 11, 2016 | 23.91 | 23.95 | 23.86 | 23.86 | 2,493 | +0.26(+1.10%) |
Aug 10, 2016 | 23.66 | 23.66 | 23.46 | 23.60 | 6,861 | +0.06(+0.25%) |
Aug 09, 2016 | 23.57 | 23.57 | 23.54 | 23.54 | 1,483 | +0.52(+2.26%) |
Aug 08, 2016 | 23.29 | 23.30 | 23.02 | 23.02 | 3,987 | +0.46(+2.04%) |
Aug 05, 2016 | 22.87 | 22.87 | 22.56 | 22.56 | 1,492 | +0.23(+1.03%) |
Aug 04, 2016 | 22.46 | 22.46 | 22.13 | 22.33 | 3,014 | +0.03(+0.13%) |
Aug 03, 2016 | 22.75 | 22.75 | 22.30 | 22.30 | 2,807 | -0.52(-2.28%) |
Aug 02, 2016 | 23.16 | 23.28 | 22.81 | 22.82 | 11,296 | -0.51(-2.19%) |
Aug 01, 2016 | 23.11 | 23.33 | 22.92 | 23.33 | 2,210 | +0.01(+0.04%) |
Jul 29, 2016 | 23.45 | 23.45 | 23.31 | 23.32 | 1,498 | +0.24(+1.04%) |
Jul 28, 2016 | 23.07 | 23.34 | 22.99 | 23.08 | 3,309 | -0.42(-1.77%) |
Jul 27, 2016 | 23.82 | 23.82 | 23.28 | 23.50 | 1,831 | -0.46(-1.94%) |
Jul 26, 2016 | 23.96 | 23.96 | 23.96 | 23.96 | 672 | -0.01(-0.04%) |
Jul 25, 2016 | 23.89 | 23.97 | 23.66 | 23.97 | 4,666 | +0.31(+1.31%) |
Jul 22, 2016 | 23.95 | 24.08 | 23.66 | 23.66 | 23,744 | -0.29(-1.21%) |
Jul 21, 2016 | 23.94 | 24.00 | 23.94 | 23.95 | 1,923 | +0.00(+0.00%) |
Jul 20, 2016 | 23.88 | 23.95 | 23.88 | 23.95 | 1,118 | +0.24(+1.01%) |
Jul 19, 2016 | 23.24 | 23.71 | 23.22 | 23.71 | 2,224 | +0.38(+1.63%) |
Jul 18, 2016 | 22.74 | 23.55 | 22.74 | 23.33 | 1,259 | +0.69(+3.07%) |
Jul 15, 2016 | 22.64 | 22.65 | 22.37 | 22.64 | 2,080 | -0.05(-0.24%) |
Jul 14, 2016 | 22.82 | 23.02 | 22.60 | 22.69 | 1,840 | +0.63(+2.86%) |
Jul 13, 2016 | 22.57 | 22.57 | 22.06 | 22.06 | 2,090 | +0.11(+0.50%) |
Jul 12, 2016 | 22.23 | 22.23 | 21.95 | 21.95 | 2,668 | +0.02(+0.09%) |
Jul 11, 2016 | 21.94 | 21.94 | 21.90 | 21.93 | 1,384 | +0.27(+1.25%) |
Jul 08, 2016 | 21.66 | 21.66 | 21.66 | 2,733 | +0.00(+0.00%) | |
Jul 07, 2016 | 21.66 | 21.73 | 21.64 | 21.66 | 48,606 | -0.96(-4.24%) |
Jul 05, 2016 | 22.26 | 22.62 | 22.16 | 22.62 | 2,700 | -0.79(-3.35%) |
Jul 01, 2016 | 23.41 | 23.41 | 23.41 | 0 | +1.30(+5.88%) | |
Jun 30, 2016 | 21.86 | 22.27 | 21.72 | 22.11 | 5,213 | +0.09(+0.39%) |
Jun 29, 2016 | 21.75 | 22.05 | 21.64 | 22.02 | 6,864 | +0.09(+0.43%) |
Jun 28, 2016 | 22.02 | 22.15 | 21.70 | 21.93 | 3,670 | +0.73(+3.47%) |
Jun 27, 2016 | 21.00 | 21.20 | 21.00 | 21.19 | 854 | -1.04(-4.68%) |
Jun 24, 2016 | 22.84 | 23.48 | 22.23 | 22.23 | 10,213 | -3.78(-14.53%) |
Jun 23, 2016 | 26.54 | 26.54 | 25.99 | 26.01 | 42,590 | +0.72(+2.85%) |
Jun 22, 2016 | 25.45 | 25.68 | 25.17 | 25.29 | 80,494 | -0.18(-0.71%) |
Jun 21, 2016 | 25.50 | 25.72 | 25.21 | 25.47 | 6,404 | -0.21(-0.84%) |
Jun 20, 2016 | 25.93 | 25.93 | 25.47 | 25.68 | 3,105 | +0.86(+3.44%) |
Jun 17, 2016 | 25.12 | 25.19 | 24.68 | 24.83 | 2,889 | +0.56(+2.31%) |
Jun 16, 2016 | 24.20 | 25.12 | 24.20 | 24.27 | 3,998 | -0.39(-1.58%) |
Jun 15, 2016 | 24.61 | 25.30 | 24.20 | 24.66 | 3,826 | +0.14(+0.55%) |
Jun 14, 2016 | 24.47 | 24.52 | 24.25 | 24.52 | 2,046 | -1.19(-4.63%) |
Jun 13, 2016 | 25.70 | 25.87 | 25.56 | 25.71 | 4,311 | +0.09(+0.33%) |
Jun 10, 2016 | 26.32 | 26.32 | 25.62 | 25.63 | 1,658 | -0.99(-3.72%) |
Jun 09, 2016 | 26.77 | 26.77 | 26.62 | 26.62 | 6,893 | +0.08(+0.30%) |
Jun 08, 2016 | 27.14 | 27.34 | 26.54 | 26.54 | 2,711 | -0.75(-2.75%) |
Jun 07, 2016 | 27.37 | 27.37 | 27.29 | 27.29 | 2,945 | +0.00(+0.00%) |
Jun 06, 2016 | 27.30 | 27.38 | 27.26 | 27.29 | 1,767 | +0.09(+0.33%) |
Jun 03, 2016 | 27.32 | 27.32 | 27.19 | 27.20 | 8,631 | +0.12(+0.46%) |
Jun 02, 2016 | 27.18 | 27.18 | 26.90 | 27.07 | 2,272 | -0.34(-1.22%) |