Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.56 | 29.58 | 28.84 | 28.92 | 151,848 | -0.53(-1.81%) |
Apr 27, 2017 | 29.36 | 29.55 | 29.29 | 29.45 | 102,688 | +0.21(+0.73%) |
Apr 26, 2017 | 28.78 | 29.45 | 28.74 | 29.24 | 84,090 | +0.44(+1.54%) |
Apr 25, 2017 | 28.51 | 29.06 | 28.51 | 28.80 | 113,720 | +0.27(+0.96%) |
Apr 24, 2017 | 28.48 | 28.55 | 28.23 | 28.52 | 73,832 | +0.26(+0.92%) |
Apr 21, 2017 | 28.23 | 28.51 | 27.99 | 28.26 | 120,886 | +0.17(+0.60%) |
Apr 20, 2017 | 28.05 | 28.28 | 27.96 | 28.10 | 69,190 | +0.02(+0.05%) |
Apr 19, 2017 | 28.29 | 28.42 | 28.08 | 28.08 | 76,331 | -0.21(-0.76%) |
Apr 18, 2017 | 28.42 | 28.46 | 28.19 | 28.29 | 63,992 | -0.11(-0.38%) |
Apr 17, 2017 | 28.00 | 28.40 | 27.91 | 28.40 | 68,297 | +0.41(+1.47%) |
Apr 13, 2017 | 27.93 | 28.02 | 27.74 | 27.99 | 122,300 | +0.05(+0.16%) |
Apr 12, 2017 | 28.25 | 28.25 | 27.85 | 27.94 | 47,254 | -0.31(-1.08%) |
Apr 11, 2017 | 27.78 | 28.40 | 27.71 | 28.25 | 133,677 | +0.53(+1.93%) |
Apr 10, 2017 | 27.65 | 27.91 | 27.62 | 27.71 | 133,367 | -0.03(-0.11%) |
Apr 07, 2017 | 27.79 | 28.00 | 27.65 | 27.74 | 84,421 | +0.00(+0.00%) |
Apr 06, 2017 | 27.44 | 27.79 | 27.23 | 27.74 | 79,956 | +0.26(+0.94%) |
Apr 05, 2017 | 27.71 | 27.78 | 27.42 | 27.49 | 112,024 | -0.12(-0.44%) |
Apr 04, 2017 | 27.41 | 27.65 | 27.32 | 27.61 | 70,075 | +0.17(+0.61%) |
Apr 03, 2017 | 27.53 | 27.53 | 27.23 | 27.44 | 79,453 | -0.11(-0.39%) |
Mar 31, 2017 | 27.45 | 27.64 | 27.33 | 27.55 | 100,904 | +0.06(+0.22%) |
Mar 30, 2017 | 27.47 | 27.61 | 27.32 | 27.49 | 102,967 | +0.08(+0.28%) |
Mar 29, 2017 | 27.00 | 27.44 | 26.91 | 27.41 | 108,577 | +0.37(+1.35%) |
Mar 28, 2017 | 26.84 | 27.10 | 26.72 | 27.04 | 95,825 | +0.20(+0.74%) |
Mar 27, 2017 | 26.62 | 26.87 | 26.46 | 26.84 | 82,441 | +0.24(+0.92%) |
Mar 24, 2017 | 26.83 | 27.04 | 26.58 | 26.60 | 99,293 | -0.26(-0.97%) |
Mar 23, 2017 | 26.78 | 27.01 | 26.65 | 26.86 | 83,106 | +0.05(+0.17%) |
Mar 22, 2017 | 26.69 | 26.89 | 26.49 | 26.81 | 109,867 | +0.09(+0.34%) |
Mar 21, 2017 | 26.69 | 26.94 | 26.55 | 26.72 | 129,317 | +0.05(+0.17%) |
Mar 20, 2017 | 26.91 | 26.91 | 26.54 | 26.68 | 121,520 | -0.32(-1.19%) |
Mar 17, 2017 | 26.74 | 27.01 | 26.45 | 27.00 | 409,899 | +0.54(+2.05%) |
Mar 16, 2017 | 26.47 | 26.59 | 26.23 | 26.46 | 274,410 | +0.12(+0.45%) |
Mar 15, 2017 | 25.85 | 26.40 | 25.85 | 26.34 | 166,806 | +0.53(+2.07%) |
Mar 14, 2017 | 25.88 | 25.95 | 25.67 | 25.80 | 94,707 | -0.03(-0.11%) |
Mar 13, 2017 | 25.94 | 26.25 | 25.80 | 25.83 | 137,843 | +0.00(+0.00%) |
Mar 10, 2017 | 25.71 | 25.96 | 25.71 | 25.83 | 94,622 | +0.31(+1.22%) |
Mar 09, 2017 | 25.68 | 25.95 | 25.50 | 25.52 | 102,746 | -0.16(-0.64%) |
Mar 08, 2017 | 26.22 | 26.25 | 25.67 | 25.68 | 193,614 | -0.48(-1.82%) |
Mar 07, 2017 | 26.28 | 26.46 | 26.14 | 26.16 | 118,971 | -0.12(-0.45%) |
Mar 06, 2017 | 26.35 | 26.47 | 26.14 | 26.28 | 155,617 | -0.16(-0.62%) |
Mar 03, 2017 | 26.59 | 26.63 | 26.26 | 26.44 | 159,423 | -0.10(-0.39%) |
Mar 02, 2017 | 26.77 | 26.87 | 26.40 | 26.54 | 104,447 | -0.40(-1.49%) |
Mar 01, 2017 | 26.83 | 27.24 | 26.53 | 26.95 | 135,812 | +0.42(+1.57%) |
Feb 28, 2017 | 26.56 | 26.72 | 26.32 | 26.53 | 136,777 | -0.03(-0.11%) |
Feb 27, 2017 | 26.83 | 26.90 | 26.54 | 26.56 | 83,710 | -0.28(-1.05%) |
Feb 24, 2017 | 26.81 | 26.87 | 26.53 | 26.84 | 117,785 | +0.10(+0.39%) |
Feb 23, 2017 | 26.66 | 26.89 | 26.66 | 26.74 | 79,612 | +0.22(+0.84%) |
Feb 22, 2017 | 26.48 | 26.57 | 26.26 | 26.51 | 70,023 | -0.06(-0.22%) |
Feb 21, 2017 | 26.32 | 26.61 | 26.32 | 26.57 | 65,520 | +0.25(+0.96%) |
Feb 17, 2017 | 26.32 | 26.32 | 26.32 | 0 | -0.27(-1.01%) | |
Feb 16, 2017 | 26.29 | 26.69 | 26.27 | 26.59 | 102,937 | +0.27(+1.02%) |
Feb 15, 2017 | 26.07 | 26.37 | 25.95 | 26.32 | 86,008 | +0.01(+0.06%) |
Feb 14, 2017 | 26.25 | 26.32 | 25.99 | 26.31 | 89,485 | -0.06(-0.23%) |
Feb 13, 2017 | 26.34 | 26.46 | 26.23 | 26.37 | 66,484 | +0.10(+0.40%) |
Feb 10, 2017 | 26.07 | 26.32 | 26.04 | 26.26 | 62,905 | +0.27(+1.03%) |
Feb 09, 2017 | 26.17 | 26.23 | 25.95 | 25.99 | 91,801 | -0.15(-0.57%) |
Feb 08, 2017 | 26.14 | 26.20 | 25.94 | 26.14 | 77,741 | +0.07(+0.29%) |
Feb 07, 2017 | 26.10 | 26.20 | 25.99 | 26.07 | 59,306 | -0.01(-0.06%) |
Feb 06, 2017 | 25.96 | 26.20 | 25.92 | 26.08 | 61,329 | +0.12(+0.46%) |
Feb 03, 2017 | 26.08 | 26.31 | 25.89 | 25.96 | 97,377 | -0.01(-0.06%) |
Feb 02, 2017 | 26.11 | 26.22 | 25.85 | 25.98 | 74,450 | +0.00(+0.00%) |
Feb 01, 2017 | 26.08 | 26.31 | 25.92 | 25.98 | 103,951 | -0.04(-0.17%) |
Jan 31, 2017 | 26.01 | 26.05 | 25.33 | 26.02 | 88,404 | +0.12(+0.46%) |
Jan 30, 2017 | 25.95 | 26.01 | 25.68 | 25.91 | 96,529 | -0.04(-0.17%) |
Jan 27, 2017 | 26.08 | 26.10 | 25.88 | 25.95 | 62,854 | +0.00(+0.00%) |
Jan 26, 2017 | 25.77 | 26.13 | 25.73 | 25.95 | 59,020 | +0.06(+0.23%) |
Jan 25, 2017 | 26.29 | 26.40 | 25.88 | 25.89 | 72,685 | -0.34(-1.30%) |
Jan 24, 2017 | 26.16 | 26.38 | 25.98 | 26.23 | 79,950 | +0.09(+0.34%) |
Jan 23, 2017 | 26.11 | 26.22 | 25.88 | 26.14 | 67,714 | +0.31(+1.21%) |
Jan 20, 2017 | 25.47 | 25.83 | 25.47 | 25.83 | 64,917 | +0.16(+0.64%) |
Jan 19, 2017 | 25.65 | 25.81 | 25.46 | 25.67 | 105,274 | -0.09(-0.35%) |
Jan 18, 2017 | 25.85 | 25.85 | 25.62 | 25.76 | 76,354 | -0.09(-0.34%) |
Jan 17, 2017 | 25.96 | 26.22 | 25.83 | 25.85 | 56,369 | -0.01(-0.06%) |
Jan 13, 2017 | 25.86 | 25.86 | 25.86 | 0 | +0.03(+0.12%) | |
Jan 12, 2017 | 26.31 | 26.34 | 25.64 | 25.83 | 96,323 | -0.31(-1.19%) |
Jan 11, 2017 | 25.91 | 26.35 | 25.78 | 26.14 | 64,833 | +0.19(+0.74%) |
Jan 10, 2017 | 25.53 | 25.99 | 25.50 | 25.95 | 82,924 | +0.33(+1.28%) |
Jan 09, 2017 | 25.76 | 25.96 | 25.53 | 25.62 | 60,409 | -0.06(-0.23%) |
Jan 06, 2017 | 25.83 | 25.89 | 25.59 | 25.68 | 87,598 | -0.18(-0.69%) |
Jan 05, 2017 | 25.83 | 26.07 | 25.40 | 25.86 | 244,008 | -0.46(-1.75%) |
Jan 04, 2017 | 26.20 | 26.44 | 26.14 | 26.32 | 136,025 | +0.15(+0.57%) |
Jan 03, 2017 | 25.49 | 26.35 | 25.46 | 26.17 | 250,538 | +0.76(+2.98%) |
Dec 30, 2016 | 25.42 | 25.42 | 25.42 | 0 | -0.18(-0.70%) | |
Dec 29, 2016 | 25.18 | 25.62 | 25.18 | 25.59 | 74,770 | +0.43(+1.71%) |
Dec 28, 2016 | 25.30 | 25.39 | 25.03 | 25.16 | 77,446 | -0.13(-0.53%) |
Dec 27, 2016 | 25.39 | 25.53 | 25.10 | 25.30 | 94,292 | -0.06(-0.23%) |
Dec 23, 2016 | 25.36 | 25.36 | 25.36 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 25.09 | 25.52 | 25.01 | 25.33 | 198,812 | -0.12(-0.47%) |
Dec 21, 2016 | 25.58 | 25.70 | 25.33 | 25.45 | 150,055 | -0.07(-0.29%) |
Dec 20, 2016 | 25.55 | 25.74 | 25.28 | 25.52 | 145,667 | +0.04(+0.17%) |
Dec 19, 2016 | 25.22 | 25.58 | 25.22 | 25.47 | 164,115 | +0.24(+0.94%) |
Dec 16, 2016 | 24.69 | 25.49 | 24.69 | 25.24 | 518,751 | +0.64(+2.60%) |
Dec 15, 2016 | 25.62 | 25.67 | 24.51 | 24.60 | 266,172 | -1.09(-4.25%) |
Dec 14, 2016 | 25.73 | 25.96 | 25.46 | 25.69 | 277,074 | +0.04(+0.17%) |
Dec 13, 2016 | 26.59 | 26.59 | 25.55 | 25.65 | 253,162 | -0.95(-3.59%) |
Dec 12, 2016 | 27.25 | 27.25 | 26.38 | 26.60 | 233,905 | -0.65(-2.39%) |
Dec 09, 2016 | 26.64 | 27.25 | 26.63 | 27.25 | 208,427 | +0.53(+2.00%) |
Dec 08, 2016 | 26.75 | 26.86 | 26.51 | 26.72 | 163,808 | -0.01(-0.05%) |
Dec 07, 2016 | 26.28 | 26.88 | 26.27 | 26.73 | 187,085 | +0.48(+1.82%) |
Dec 06, 2016 | 25.83 | 26.27 | 25.83 | 26.25 | 124,900 | +0.42(+1.62%) |
Dec 05, 2016 | 25.17 | 25.83 | 25.15 | 25.83 | 128,557 | +0.67(+2.64%) |
Dec 02, 2016 | 25.36 | 25.51 | 25.11 | 25.17 | 78,221 | -0.17(-0.68%) |
Dec 01, 2016 | 25.39 | 25.66 | 25.14 | 25.34 | 239,119 | -0.09(-0.34%) |
Nov 30, 2016 | 26.27 | 26.27 | 25.27 | 25.43 | 214,946 | -0.91(-3.46%) |
Nov 29, 2016 | 25.76 | 26.44 | 25.63 | 26.34 | 187,548 | +0.64(+2.47%) |
Nov 28, 2016 | 25.60 | 25.72 | 25.29 | 25.70 | 139,770 | +0.23(+0.91%) |
Nov 25, 2016 | 25.18 | 25.47 | 25.17 | 25.47 | 65,256 | +0.26(+1.03%) |
Nov 23, 2016 | 25.21 | 25.21 | 25.21 | 0 | -0.33(-1.30%) | |
Nov 22, 2016 | 25.42 | 25.65 | 25.29 | 25.55 | 184,582 | +0.33(+1.32%) |
Nov 21, 2016 | 24.89 | 25.34 | 24.82 | 25.21 | 178,390 | +0.42(+1.69%) |
Nov 18, 2016 | 24.75 | 24.89 | 24.62 | 24.79 | 172,691 | +0.06(+0.23%) |
Nov 17, 2016 | 24.88 | 25.04 | 24.68 | 24.74 | 142,691 | -0.22(-0.87%) |
Nov 16, 2016 | 24.59 | 24.98 | 24.55 | 24.95 | 207,340 | +0.46(+1.89%) |
Nov 15, 2016 | 24.32 | 24.58 | 24.17 | 24.49 | 148,175 | +0.06(+0.24%) |
Nov 14, 2016 | 24.45 | 24.56 | 24.26 | 24.43 | 223,155 | +0.16(+0.66%) |
Nov 11, 2016 | 23.84 | 24.50 | 23.84 | 24.27 | 230,833 | +0.46(+1.94%) |
Nov 10, 2016 | 24.11 | 24.20 | 23.62 | 23.81 | 181,989 | -0.22(-0.90%) |
Nov 09, 2016 | 23.39 | 24.15 | 23.13 | 24.03 | 260,833 | +0.53(+2.28%) |
Nov 08, 2016 | 23.28 | 23.58 | 23.25 | 23.49 | 128,516 | +0.27(+1.18%) |
Nov 07, 2016 | 23.35 | 23.49 | 23.06 | 23.22 | 235,159 | +0.49(+2.16%) |
Nov 04, 2016 | 22.48 | 23.12 | 22.48 | 22.73 | 246,179 | +0.64(+2.88%) |
Nov 03, 2016 | 22.00 | 22.32 | 22.00 | 22.09 | 107,345 | +0.12(+0.53%) |
Nov 02, 2016 | 21.86 | 22.07 | 21.84 | 21.97 | 98,114 | +0.13(+0.60%) |
Nov 01, 2016 | 22.51 | 22.58 | 21.82 | 21.84 | 138,748 | -0.61(-2.70%) |
Oct 31, 2016 | 22.35 | 22.47 | 22.21 | 22.45 | 97,387 | +0.27(+1.24%) |
Oct 28, 2016 | 22.10 | 22.25 | 21.92 | 22.18 | 63,982 | +0.12(+0.52%) |
Oct 27, 2016 | 22.42 | 22.42 | 21.96 | 22.06 | 56,486 | -0.33(-1.48%) |
Oct 26, 2016 | 22.57 | 22.61 | 22.28 | 22.39 | 48,054 | -0.19(-0.83%) |
Oct 25, 2016 | 22.26 | 22.63 | 22.26 | 22.58 | 44,146 | +0.38(+1.69%) |
Oct 24, 2016 | 22.15 | 22.38 | 22.08 | 22.21 | 38,891 | +0.20(+0.92%) |
Oct 21, 2016 | 21.69 | 22.03 | 21.69 | 22.00 | 45,869 | +0.10(+0.46%) |
Oct 20, 2016 | 21.96 | 22.06 | 21.84 | 21.90 | 53,535 | -0.06(-0.26%) |
Oct 19, 2016 | 21.87 | 22.03 | 21.79 | 21.96 | 38,299 | +0.12(+0.53%) |
Oct 18, 2016 | 21.77 | 21.97 | 21.61 | 21.84 | 72,216 | +0.19(+0.87%) |
Oct 17, 2016 | 21.69 | 21.82 | 21.64 | 21.66 | 52,132 | -0.04(-0.20%) |
Oct 14, 2016 | 21.83 | 21.92 | 21.63 | 21.70 | 60,066 | -0.12(-0.53%) |
Oct 13, 2016 | 21.51 | 21.97 | 21.51 | 21.82 | 65,895 | +0.09(+0.40%) |
Oct 12, 2016 | 21.43 | 21.95 | 21.43 | 21.73 | 73,952 | +0.26(+1.21%) |
Oct 11, 2016 | 21.44 | 21.63 | 21.37 | 21.47 | 72,824 | -0.09(-0.40%) |
Oct 10, 2016 | 21.40 | 21.82 | 21.25 | 21.56 | 114,673 | +0.16(+0.74%) |
Oct 07, 2016 | 21.25 | 21.53 | 21.12 | 21.40 | 80,140 | +0.12(+0.54%) |
Oct 06, 2016 | 21.41 | 21.51 | 21.17 | 21.28 | 105,495 | -0.23(-1.08%) |
Oct 05, 2016 | 21.73 | 21.84 | 21.50 | 21.51 | 89,065 | -0.22(-1.00%) |
Oct 04, 2016 | 22.60 | 22.63 | 21.57 | 21.73 | 210,259 | -0.69(-3.09%) |
Oct 03, 2016 | 22.58 | 22.73 | 22.35 | 22.42 | 86,562 | -0.35(-1.52%) |
Sep 30, 2016 | 22.76 | 22.87 | 22.63 | 22.77 | 109,346 | +0.16(+0.70%) |
Sep 29, 2016 | 22.83 | 22.93 | 22.54 | 22.61 | 57,661 | -0.26(-1.14%) |
Sep 28, 2016 | 22.78 | 22.87 | 22.57 | 22.87 | 66,521 | +0.04(+0.19%) |
Sep 27, 2016 | 22.87 | 22.97 | 22.71 | 22.83 | 60,836 | +0.07(+0.32%) |
Sep 26, 2016 | 22.81 | 23.20 | 22.71 | 22.76 | 135,987 | -0.16(-0.69%) |
Sep 23, 2016 | 23.09 | 23.16 | 22.91 | 22.91 | 77,849 | -0.27(-1.18%) |
Sep 22, 2016 | 22.99 | 23.20 | 22.89 | 23.19 | 119,874 | +0.26(+1.14%) |
Sep 21, 2016 | 22.71 | 22.97 | 22.54 | 22.93 | 142,008 | +0.20(+0.86%) |
Sep 20, 2016 | 22.79 | 22.90 | 22.71 | 22.73 | 149,546 | +0.03(+0.12%) |
Sep 19, 2016 | 22.59 | 22.74 | 22.50 | 22.71 | 141,320 | +0.18(+0.81%) |
Sep 16, 2016 | 22.50 | 22.54 | 22.17 | 22.52 | 796,994 | +0.03(+0.12%) |
Sep 15, 2016 | 22.00 | 22.55 | 22.00 | 22.50 | 94,206 | +0.41(+1.84%) |
Sep 14, 2016 | 21.89 | 22.37 | 21.81 | 22.09 | 85,999 | +0.14(+0.64%) |
Sep 13, 2016 | 22.33 | 22.33 | 21.85 | 21.95 | 119,492 | -0.39(-1.76%) |
Sep 12, 2016 | 21.82 | 22.40 | 21.63 | 22.34 | 132,346 | +0.42(+1.92%) |
Sep 09, 2016 | 23.06 | 23.06 | 21.89 | 21.92 | 195,245 | -1.08(-4.70%) |
Sep 08, 2016 | 22.86 | 23.03 | 22.80 | 23.00 | 83,737 | +0.07(+0.31%) |
Sep 07, 2016 | 22.72 | 22.97 | 22.64 | 22.93 | 70,509 | +0.28(+1.24%) |
Sep 06, 2016 | 22.52 | 22.72 | 22.30 | 22.65 | 107,244 | +0.18(+0.81%) |
Sep 02, 2016 | 22.14 | 22.47 | 22.47 | 22.47 | 69,050 | +0.46(+2.10%) |
Sep 01, 2016 | 22.14 | 22.16 | 21.75 | 22.00 | 117,155 | -0.20(-0.88%) |
Aug 31, 2016 | 22.07 | 22.21 | 22.00 | 22.20 | 66,951 | +0.06(+0.25%) |
Aug 30, 2016 | 22.10 | 22.16 | 21.95 | 22.14 | 29,488 | +0.13(+0.57%) |
Aug 29, 2016 | 21.96 | 22.13 | 21.96 | 22.02 | 48,939 | +0.13(+0.58%) |
Aug 26, 2016 | 22.27 | 22.27 | 21.82 | 21.89 | 68,462 | -0.29(-1.33%) |
Aug 25, 2016 | 22.14 | 22.20 | 22.05 | 22.19 | 61,384 | +0.04(+0.19%) |
Aug 24, 2016 | 22.05 | 22.20 | 21.95 | 22.14 | 116,383 | +0.04(+0.19%) |
Aug 23, 2016 | 21.89 | 22.19 | 21.89 | 22.10 | 82,480 | +0.15(+0.70%) |
Aug 22, 2016 | 22.05 | 22.07 | 21.71 | 21.95 | 73,827 | +0.08(+0.39%) |
Aug 19, 2016 | 21.78 | 21.91 | 21.72 | 21.86 | 73,690 | -0.06(-0.26%) |
Aug 18, 2016 | 21.65 | 22.00 | 21.65 | 21.92 | 108,405 | +0.18(+0.84%) |
Aug 17, 2016 | 21.98 | 21.98 | 21.54 | 21.74 | 112,133 | -0.29(-1.34%) |
Aug 16, 2016 | 22.09 | 22.10 | 21.97 | 22.03 | 95,727 | -0.10(-0.44%) |
Aug 15, 2016 | 22.41 | 22.41 | 22.05 | 22.13 | 81,858 | -0.20(-0.88%) |
Aug 12, 2016 | 22.37 | 22.44 | 22.23 | 22.33 | 80,739 | +0.06(+0.25%) |
Aug 11, 2016 | 22.27 | 22.28 | 22.10 | 22.27 | 96,062 | +0.00(+0.00%) |
Aug 10, 2016 | 22.23 | 22.34 | 22.21 | 22.27 | 62,863 | -0.03(-0.13%) |
Aug 09, 2016 | 22.00 | 22.30 | 21.93 | 22.30 | 54,922 | +0.29(+1.34%) |
Aug 08, 2016 | 22.02 | 22.21 | 21.96 | 22.00 | 58,141 | +0.06(+0.26%) |
Aug 05, 2016 | 21.70 | 22.16 | 21.48 | 21.95 | 188,441 | +0.39(+1.82%) |
Aug 04, 2016 | 21.48 | 21.57 | 21.34 | 21.55 | 63,896 | +0.06(+0.26%) |
Aug 03, 2016 | 21.15 | 21.51 | 19.48 | 21.50 | 80,446 | +0.38(+1.79%) |
Aug 02, 2016 | 21.25 | 21.26 | 21.05 | 21.12 | 69,861 | -0.10(-0.46%) |
Aug 01, 2016 | 21.11 | 21.25 | 20.83 | 21.22 | 80,524 | +0.20(+0.93%) |
Jul 29, 2016 | 20.99 | 21.18 | 20.88 | 21.02 | 88,251 | +0.11(+0.54%) |
Jul 28, 2016 | 20.77 | 20.95 | 20.68 | 20.91 | 39,404 | +0.14(+0.68%) |
Jul 27, 2016 | 20.64 | 20.85 | 20.60 | 20.77 | 50,486 | +0.01(+0.07%) |
Jul 26, 2016 | 20.59 | 20.77 | 20.50 | 20.75 | 56,631 | +0.20(+0.96%) |
Jul 25, 2016 | 20.56 | 20.66 | 20.42 | 20.56 | 51,538 | +0.03(+0.14%) |
Jul 22, 2016 | 20.36 | 20.66 | 20.36 | 20.53 | 50,578 | +0.04(+0.21%) |
Jul 21, 2016 | 20.53 | 20.63 | 20.46 | 20.49 | 39,121 | -0.04(-0.21%) |
Jul 20, 2016 | 20.36 | 20.66 | 20.32 | 20.53 | 46,033 | +0.08(+0.41%) |
Jul 19, 2016 | 20.22 | 20.45 | 20.11 | 20.45 | 93,148 | +0.25(+1.25%) |
Jul 18, 2016 | 20.15 | 20.22 | 20.07 | 20.19 | 103,623 | +0.04(+0.21%) |
Jul 15, 2016 | 20.08 | 20.17 | 19.93 | 20.15 | 70,665 | +0.07(+0.35%) |
Jul 14, 2016 | 20.26 | 20.33 | 20.05 | 20.08 | 68,109 | -0.24(-1.17%) |
Jul 13, 2016 | 20.35 | 20.35 | 20.22 | 20.32 | 46,113 | +0.04(+0.21%) |
Jul 12, 2016 | 20.28 | 20.31 | 20.21 | 20.28 | 114,313 | -0.06(-0.28%) |
Jul 11, 2016 | 20.10 | 20.35 | 19.98 | 20.33 | 56,862 | +0.24(+1.19%) |
Jul 08, 2016 | 19.98 | 20.15 | 19.88 | 20.10 | 144,003 | +0.20(+0.99%) |
Jul 07, 2016 | 20.10 | 20.15 | 19.83 | 19.90 | 60,062 | -0.22(-1.12%) |
Jul 06, 2016 | 20.01 | 20.25 | 19.88 | 20.12 | 94,432 | +0.00(+0.00%) |
Jul 05, 2016 | 20.25 | 20.36 | 20.11 | 20.12 | 60,565 | -0.20(-0.97%) |
Jul 01, 2016 | 20.35 | 20.32 | 20.32 | 20.32 | 86,224 | +0.06(+0.28%) |
Jun 30, 2016 | 20.03 | 20.28 | 19.86 | 20.26 | 111,944 | +0.22(+1.12%) |
Jun 29, 2016 | 19.83 | 20.12 | 19.76 | 20.04 | 108,515 | +0.35(+1.78%) |
Jun 28, 2016 | 19.16 | 19.76 | 19.16 | 19.69 | 105,905 | +0.48(+2.48%) |
Jun 27, 2016 | 19.52 | 19.55 | 19.04 | 19.21 | 142,704 | -0.35(-1.79%) |
Jun 24, 2016 | 19.41 | 19.93 | 19.14 | 19.56 | 182,341 | -0.20(-0.99%) |
Jun 23, 2016 | 19.79 | 19.84 | 19.70 | 19.76 | 56,050 | +0.01(+0.07%) |
Jun 22, 2016 | 19.83 | 19.91 | 19.67 | 19.74 | 81,336 | -0.13(-0.64%) |
Jun 21, 2016 | 20.24 | 20.24 | 19.83 | 19.87 | 74,274 | -0.27(-1.32%) |
Jun 20, 2016 | 20.07 | 20.21 | 20.01 | 20.14 | 93,995 | +0.08(+0.42%) |
Jun 17, 2016 | 20.01 | 20.08 | 19.73 | 20.05 | 331,492 | +0.01(+0.07%) |
Jun 16, 2016 | 19.44 | 20.05 | 19.44 | 20.04 | 161,549 | +0.34(+1.75%) |
Jun 15, 2016 | 19.68 | 19.81 | 19.53 | 19.70 | 103,155 | +0.03(+0.14%) |
Jun 14, 2016 | 19.76 | 19.79 | 19.51 | 19.67 | 115,903 | -0.15(-0.75%) |
Jun 13, 2016 | 19.94 | 19.97 | 19.71 | 19.82 | 142,004 | -0.07(-0.34%) |
Jun 10, 2016 | 19.89 | 20.01 | 19.75 | 19.89 | 153,702 | +0.01(+0.07%) |
Jun 09, 2016 | 19.72 | 19.91 | 19.70 | 19.87 | 74,633 | +0.05(+0.27%) |
Jun 08, 2016 | 19.72 | 19.83 | 19.59 | 19.82 | 88,739 | +0.23(+1.18%) |
Jun 07, 2016 | 19.65 | 19.72 | 19.53 | 19.59 | 65,213 | +0.00(+0.00%) |
Jun 06, 2016 | 19.57 | 19.68 | 19.44 | 19.59 | 66,999 | +0.14(+0.70%) |
Jun 03, 2016 | 19.29 | 19.49 | 19.29 | 19.45 | 82,982 | +0.05(+0.28%) |
Jun 02, 2016 | 19.36 | 19.41 | 19.19 | 19.40 | 79,893 | +0.09(+0.49%) |
Jun 01, 2016 | 18.94 | 19.30 | 18.92 | 19.30 | 71,636 | +0.29(+1.50%) |
May 31, 2016 | 18.99 | 19.10 | 18.77 | 19.02 | 130,460 | +0.14(+0.72%) |
May 27, 2016 | 18.96 | 18.88 | 18.88 | 18.88 | 74,997 | -0.04(-0.22%) |
May 26, 2016 | 18.84 | 18.99 | 18.82 | 18.92 | 61,579 | +0.07(+0.36%) |
May 25, 2016 | 18.66 | 18.96 | 18.64 | 18.85 | 102,830 | +0.18(+0.94%) |
May 24, 2016 | 18.37 | 18.77 | 18.37 | 18.68 | 136,225 | +0.27(+1.48%) |
May 23, 2016 | 18.41 | 18.53 | 18.32 | 18.41 | 74,788 | +0.08(+0.44%) |
May 20, 2016 | 18.13 | 18.32 | 18.11 | 18.32 | 142,017 | +0.24(+1.35%) |
May 19, 2016 | 18.08 | 18.22 | 17.84 | 18.08 | 142,592 | -0.15(-0.82%) |
May 18, 2016 | 18.46 | 18.54 | 18.01 | 18.23 | 165,395 | -0.27(-1.47%) |
May 17, 2016 | 18.53 | 18.76 | 18.35 | 18.50 | 115,717 | -0.15(-0.80%) |
May 16, 2016 | 18.79 | 18.81 | 18.60 | 18.65 | 105,760 | +0.00(+0.00%) |
May 13, 2016 | 18.58 | 18.72 | 18.53 | 18.65 | 113,689 | -0.01(-0.07%) |
May 12, 2016 | 18.88 | 18.91 | 18.51 | 18.66 | 128,014 | -0.12(-0.65%) |
May 11, 2016 | 18.50 | 18.91 | 18.42 | 18.79 | 192,820 | +0.31(+1.69%) |
May 10, 2016 | 18.61 | 18.62 | 18.26 | 18.47 | 99,153 | -0.05(-0.29%) |
May 09, 2016 | 18.18 | 18.61 | 18.18 | 18.53 | 138,935 | +0.20(+1.11%) |
May 06, 2016 | 17.94 | 18.35 | 17.65 | 18.32 | 159,801 | +0.12(+0.67%) |
May 05, 2016 | 18.11 | 18.39 | 18.11 | 18.20 | 87,770 | +0.10(+0.52%) |
May 04, 2016 | 17.92 | 18.19 | 17.81 | 18.11 | 62,047 | +0.14(+0.76%) |
May 03, 2016 | 18.11 | 18.22 | 17.88 | 17.97 | 57,127 | -0.31(-1.71%) |