Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.30 | 17.69 | 17.14 | 17.57 | 169,685 | +0.19(+1.09%) |
Mar 30, 2017 | 17.24 | 17.47 | 17.20 | 17.38 | 91,177 | +0.14(+0.81%) |
Mar 29, 2017 | 17.02 | 17.37 | 16.85 | 17.24 | 65,705 | +0.13(+0.76%) |
Mar 28, 2017 | 16.93 | 17.21 | 16.82 | 17.11 | 86,602 | +0.09(+0.53%) |
Mar 27, 2017 | 16.53 | 17.12 | 16.50 | 17.02 | 109,213 | +0.29(+1.73%) |
Mar 24, 2017 | 16.62 | 16.80 | 16.55 | 16.73 | 105,488 | +0.13(+0.78%) |
Mar 23, 2017 | 16.65 | 16.88 | 16.54 | 16.60 | 93,767 | -0.07(-0.42%) |
Mar 22, 2017 | 16.83 | 17.14 | 16.49 | 16.67 | 105,397 | -0.16(-0.95%) |
Mar 21, 2017 | 17.18 | 17.20 | 16.81 | 16.83 | 139,965 | -0.23(-1.35%) |
Mar 20, 2017 | 17.17 | 17.23 | 16.88 | 17.06 | 98,519 | -0.12(-0.70%) |
Mar 17, 2017 | 17.20 | 17.41 | 17.02 | 17.18 | 275,147 | -0.04(-0.23%) |
Mar 16, 2017 | 17.98 | 18.13 | 17.17 | 17.22 | 152,477 | -0.78(-4.33%) |
Mar 15, 2017 | 17.10 | 18.05 | 17.03 | 18.00 | 100,784 | +0.88(+5.14%) |
Mar 14, 2017 | 16.88 | 17.15 | 16.59 | 17.12 | 484,558 | +0.10(+0.59%) |
Mar 13, 2017 | 17.19 | 17.19 | 16.87 | 17.02 | 77,419 | -0.15(-0.87%) |
Mar 10, 2017 | 16.71 | 17.20 | 16.71 | 17.17 | 109,104 | +0.49(+2.94%) |
Mar 09, 2017 | 17.13 | 17.32 | 16.65 | 16.68 | 87,128 | -0.41(-2.40%) |
Mar 08, 2017 | 17.77 | 18.01 | 17.04 | 17.09 | 108,163 | -0.79(-4.42%) |
Mar 07, 2017 | 17.60 | 18.21 | 17.27 | 17.88 | 161,397 | +0.14(+0.79%) |
Mar 06, 2017 | 17.97 | 18.34 | 17.70 | 17.74 | 167,643 | -0.50(-2.74%) |
Mar 03, 2017 | 18.59 | 18.68 | 18.15 | 18.24 | 108,951 | -0.44(-2.36%) |
Mar 02, 2017 | 18.57 | 18.91 | 18.25 | 18.68 | 148,420 | -0.44(-2.30%) |
Mar 01, 2017 | 18.83 | 19.27 | 18.58 | 19.12 | 88,867 | +0.45(+2.41%) |
Feb 28, 2017 | 18.63 | 18.82 | 18.47 | 18.67 | 85,060 | -0.14(-0.74%) |
Feb 27, 2017 | 19.07 | 19.15 | 18.64 | 18.81 | 62,947 | -0.36(-1.88%) |
Feb 24, 2017 | 18.98 | 19.24 | 18.77 | 19.17 | 49,543 | -0.10(-0.52%) |
Feb 23, 2017 | 18.90 | 19.35 | 18.64 | 19.27 | 51,503 | +0.25(+1.31%) |
Feb 22, 2017 | 18.54 | 19.08 | 18.54 | 19.02 | 52,176 | +0.27(+1.44%) |
Feb 21, 2017 | 18.14 | 18.79 | 18.14 | 18.75 | 80,681 | +0.42(+2.29%) |
Feb 17, 2017 | 18.33 | 18.33 | 18.33 | 0 | -0.02(-0.11%) | |
Feb 16, 2017 | 18.89 | 18.96 | 18.32 | 18.35 | 103,351 | -0.46(-2.45%) |
Feb 15, 2017 | 18.88 | 19.00 | 18.68 | 18.81 | 89,896 | -0.17(-0.90%) |
Feb 14, 2017 | 18.97 | 19.08 | 18.85 | 18.98 | 95,638 | -0.13(-0.68%) |
Feb 13, 2017 | 19.36 | 19.63 | 18.93 | 19.11 | 43,417 | -0.17(-0.88%) |
Feb 10, 2017 | 19.49 | 19.61 | 19.24 | 19.28 | 31,739 | -0.14(-0.72%) |
Feb 09, 2017 | 19.27 | 19.72 | 19.15 | 19.42 | 39,827 | +0.18(+0.94%) |
Feb 08, 2017 | 18.86 | 19.30 | 18.68 | 19.24 | 45,421 | +0.25(+1.32%) |
Feb 07, 2017 | 19.73 | 19.73 | 18.96 | 18.99 | 93,415 | -0.68(-3.46%) |
Feb 06, 2017 | 19.97 | 20.11 | 19.63 | 19.67 | 49,374 | -0.33(-1.65%) |
Feb 03, 2017 | 19.05 | 20.02 | 18.90 | 20.00 | 97,373 | +1.07(+5.65%) |
Feb 02, 2017 | 19.06 | 19.42 | 18.76 | 18.93 | 112,091 | -0.07(-0.37%) |
Feb 01, 2017 | 19.18 | 19.43 | 18.81 | 19.00 | 153,086 | -0.11(-0.58%) |
Jan 31, 2017 | 19.00 | 19.18 | 18.92 | 19.11 | 86,442 | +0.09(+0.47%) |
Jan 30, 2017 | 19.22 | 19.22 | 18.85 | 19.02 | 45,307 | -0.26(-1.35%) |
Jan 27, 2017 | 19.69 | 19.69 | 19.22 | 19.28 | 44,359 | -0.45(-2.28%) |
Jan 26, 2017 | 20.03 | 20.06 | 19.66 | 19.73 | 34,422 | -0.41(-2.04%) |
Jan 25, 2017 | 19.81 | 20.22 | 19.54 | 20.14 | 41,068 | +0.40(+2.03%) |
Jan 24, 2017 | 19.66 | 19.85 | 19.43 | 19.74 | 50,038 | +0.10(+0.51%) |
Jan 23, 2017 | 19.79 | 20.14 | 19.45 | 19.64 | 48,706 | -0.10(-0.51%) |
Jan 20, 2017 | 19.35 | 19.99 | 19.33 | 19.74 | 51,375 | +0.32(+1.65%) |
Jan 19, 2017 | 19.86 | 19.91 | 19.31 | 19.42 | 54,374 | -0.39(-1.97%) |
Jan 18, 2017 | 20.56 | 20.86 | 19.76 | 19.81 | 50,033 | -0.59(-2.89%) |
Jan 17, 2017 | 20.96 | 20.96 | 20.36 | 20.40 | 44,269 | -0.69(-3.27%) |
Jan 13, 2017 | 21.09 | 21.09 | 21.09 | 0 | +0.53(+2.58%) | |
Jan 12, 2017 | 20.99 | 21.09 | 20.51 | 20.56 | 31,883 | -0.61(-2.88%) |
Jan 11, 2017 | 21.49 | 21.54 | 21.07 | 21.17 | 39,175 | -0.25(-1.17%) |
Jan 10, 2017 | 21.03 | 21.56 | 21.03 | 21.42 | 60,813 | +0.48(+2.29%) |
Jan 09, 2017 | 21.11 | 21.25 | 20.82 | 20.94 | 35,124 | -0.33(-1.55%) |
Jan 06, 2017 | 21.36 | 21.48 | 20.97 | 21.27 | 32,664 | +0.03(+0.14%) |
Jan 05, 2017 | 21.36 | 21.79 | 21.11 | 21.24 | 38,180 | -0.23(-1.07%) |
Jan 04, 2017 | 21.32 | 21.63 | 21.25 | 21.47 | 77,048 | +0.16(+0.75%) |
Jan 03, 2017 | 20.81 | 21.38 | 20.60 | 21.31 | 231,682 | +0.61(+2.95%) |
Dec 30, 2016 | 20.70 | 20.70 | 20.70 | 0 | -1.14(-5.22%) | |
Dec 29, 2016 | 22.16 | 22.26 | 21.76 | 21.84 | 41,091 | -0.31(-1.40%) |
Dec 28, 2016 | 22.60 | 22.71 | 22.10 | 22.15 | 32,649 | -0.43(-1.90%) |
Dec 27, 2016 | 22.61 | 22.89 | 22.53 | 22.58 | 27,287 | -0.01(-0.04%) |
Dec 23, 2016 | 22.59 | 22.59 | 22.59 | 0 | +0.09(+0.40%) | |
Dec 22, 2016 | 23.11 | 23.17 | 22.49 | 22.50 | 32,458 | -0.66(-2.85%) |
Dec 21, 2016 | 23.29 | 23.29 | 23.05 | 23.16 | 104,996 | -0.21(-0.90%) |
Dec 20, 2016 | 23.21 | 23.55 | 22.74 | 23.37 | 59,016 | +0.28(+1.21%) |
Dec 19, 2016 | 23.55 | 23.59 | 22.99 | 23.09 | 57,471 | -0.37(-1.58%) |
Dec 16, 2016 | 23.50 | 23.58 | 23.26 | 23.46 | 176,763 | +0.08(+0.34%) |
Dec 15, 2016 | 23.19 | 23.64 | 23.12 | 23.38 | 87,496 | +0.12(+0.52%) |
Dec 14, 2016 | 23.70 | 23.70 | 23.24 | 23.26 | 41,755 | -0.42(-1.77%) |
Dec 13, 2016 | 23.49 | 23.92 | 23.46 | 23.68 | 63,567 | +0.37(+1.59%) |
Dec 12, 2016 | 22.96 | 23.42 | 22.90 | 23.31 | 105,038 | +0.40(+1.75%) |
Dec 09, 2016 | 22.80 | 23.00 | 22.63 | 22.91 | 108,966 | +0.15(+0.66%) |
Dec 08, 2016 | 22.70 | 22.89 | 22.49 | 22.76 | 86,548 | +0.06(+0.26%) |
Dec 07, 2016 | 22.28 | 22.80 | 22.18 | 22.70 | 68,867 | +0.36(+1.61%) |
Dec 06, 2016 | 22.46 | 22.70 | 22.10 | 22.34 | 111,377 | -0.06(-0.27%) |
Dec 05, 2016 | 22.17 | 22.92 | 22.17 | 22.40 | 149,659 | +0.27(+1.22%) |
Dec 02, 2016 | 22.46 | 22.74 | 22.03 | 22.13 | 66,300 | -0.37(-1.64%) |
Dec 01, 2016 | 22.28 | 22.92 | 22.22 | 22.50 | 67,346 | +0.22(+0.99%) |
Nov 30, 2016 | 22.43 | 22.49 | 22.20 | 22.28 | 77,808 | -0.16(-0.71%) |
Nov 29, 2016 | 22.23 | 22.48 | 21.97 | 22.44 | 98,445 | +0.21(+0.94%) |
Nov 28, 2016 | 22.17 | 22.39 | 22.03 | 22.23 | 61,722 | -0.19(-0.85%) |
Nov 25, 2016 | 22.28 | 22.48 | 22.05 | 22.42 | 22,920 | +0.02(+0.09%) |
Nov 23, 2016 | 22.40 | 22.40 | 22.40 | 0 | +0.14(+0.63%) | |
Nov 22, 2016 | 22.13 | 22.27 | 21.78 | 22.26 | 98,995 | +0.19(+0.86%) |
Nov 21, 2016 | 22.30 | 22.41 | 21.78 | 22.07 | 42,642 | -0.24(-1.08%) |
Nov 18, 2016 | 22.08 | 22.35 | 22.04 | 22.31 | 58,772 | +0.33(+1.50%) |
Nov 17, 2016 | 21.81 | 22.14 | 21.81 | 21.98 | 58,226 | +0.11(+0.50%) |
Nov 16, 2016 | 21.76 | 22.19 | 21.65 | 21.87 | 88,569 | +0.04(+0.18%) |
Nov 15, 2016 | 22.54 | 22.56 | 21.57 | 21.83 | 128,598 | -0.76(-3.36%) |
Nov 14, 2016 | 22.25 | 22.84 | 21.91 | 22.59 | 361,813 | +0.54(+2.45%) |
Nov 11, 2016 | 21.56 | 22.08 | 21.01 | 22.05 | 252,049 | +0.53(+2.46%) |
Nov 10, 2016 | 20.00 | 21.75 | 19.77 | 21.52 | 200,065 | +1.53(+7.65%) |
Nov 09, 2016 | 19.78 | 20.04 | 19.21 | 19.99 | 94,663 | +0.17(+0.86%) |
Nov 08, 2016 | 19.90 | 20.04 | 19.72 | 19.82 | 55,217 | -0.12(-0.60%) |
Nov 07, 2016 | 19.37 | 20.09 | 19.37 | 19.94 | 119,906 | +0.94(+4.95%) |
Nov 04, 2016 | 18.93 | 19.37 | 18.87 | 19.00 | 123,935 | -0.16(-0.84%) |
Nov 03, 2016 | 20.05 | 20.12 | 18.62 | 19.16 | 142,574 | -1.21(-5.94%) |
Nov 02, 2016 | 20.17 | 20.63 | 20.04 | 20.37 | 47,359 | +0.12(+0.59%) |
Nov 01, 2016 | 20.64 | 20.64 | 20.19 | 20.25 | 58,422 | -0.43(-2.08%) |
Oct 31, 2016 | 20.53 | 20.75 | 20.48 | 20.68 | 37,186 | +0.25(+1.22%) |
Oct 28, 2016 | 21.35 | 21.35 | 20.39 | 20.43 | 55,231 | -0.97(-4.53%) |
Oct 27, 2016 | 21.55 | 21.69 | 21.23 | 21.40 | 40,334 | -0.01(-0.05%) |
Oct 26, 2016 | 21.70 | 21.99 | 21.31 | 21.41 | 36,067 | -0.44(-2.01%) |
Oct 25, 2016 | 21.88 | 22.21 | 21.66 | 21.85 | 54,509 | -0.11(-0.50%) |
Oct 24, 2016 | 21.82 | 22.14 | 21.74 | 21.96 | 36,672 | +0.19(+0.87%) |
Oct 21, 2016 | 21.83 | 21.84 | 21.58 | 21.77 | 40,337 | -0.24(-1.09%) |
Oct 20, 2016 | 21.82 | 22.19 | 21.75 | 22.01 | 33,664 | +0.12(+0.55%) |
Oct 19, 2016 | 21.89 | 22.01 | 21.65 | 21.89 | 35,623 | +0.01(+0.05%) |
Oct 18, 2016 | 21.69 | 22.13 | 21.66 | 21.88 | 103,553 | +0.35(+1.63%) |
Oct 17, 2016 | 21.56 | 21.70 | 21.41 | 21.53 | 54,001 | -0.01(-0.05%) |
Oct 14, 2016 | 21.50 | 21.62 | 21.33 | 21.54 | 63,786 | +0.13(+0.61%) |
Oct 13, 2016 | 21.81 | 21.81 | 21.19 | 21.41 | 110,875 | -0.48(-2.19%) |
Oct 12, 2016 | 21.39 | 22.00 | 21.13 | 21.89 | 229,861 | +0.55(+2.58%) |
Oct 11, 2016 | 21.85 | 22.02 | 21.27 | 21.34 | 81,193 | -0.50(-2.29%) |
Oct 10, 2016 | 21.58 | 22.16 | 21.58 | 21.84 | 97,437 | +0.34(+1.58%) |
Oct 07, 2016 | 21.50 | 21.52 | 20.97 | 21.50 | 52,797 | +0.07(+0.33%) |
Oct 06, 2016 | 21.59 | 22.09 | 21.17 | 21.43 | 45,117 | -0.26(-1.20%) |
Oct 05, 2016 | 21.58 | 21.95 | 21.36 | 21.69 | 57,264 | +0.18(+0.84%) |
Oct 04, 2016 | 21.49 | 21.71 | 21.31 | 21.51 | 127,181 | +0.02(+0.09%) |
Oct 03, 2016 | 21.86 | 21.94 | 21.44 | 21.49 | 84,216 | -0.44(-2.01%) |
Sep 30, 2016 | 21.63 | 22.05 | 21.32 | 21.93 | 102,083 | +0.42(+1.95%) |
Sep 29, 2016 | 21.87 | 22.03 | 21.33 | 21.51 | 62,323 | -0.35(-1.60%) |
Sep 28, 2016 | 21.84 | 22.10 | 21.50 | 21.86 | 70,805 | +0.01(+0.05%) |
Sep 27, 2016 | 21.98 | 22.26 | 21.77 | 21.85 | 71,269 | +0.01(+0.05%) |
Sep 26, 2016 | 21.68 | 22.03 | 21.48 | 21.84 | 105,270 | +0.13(+0.60%) |
Sep 23, 2016 | 22.24 | 22.34 | 21.69 | 21.71 | 105,198 | -0.49(-2.21%) |
Sep 22, 2016 | 22.46 | 22.71 | 21.97 | 22.20 | 176,604 | -0.23(-1.03%) |
Sep 21, 2016 | 21.86 | 22.48 | 21.86 | 22.43 | 68,934 | +0.69(+3.17%) |
Sep 20, 2016 | 21.90 | 22.39 | 21.64 | 21.74 | 81,273 | -0.15(-0.69%) |
Sep 19, 2016 | 22.21 | 22.38 | 21.83 | 21.89 | 45,201 | -0.21(-0.95%) |
Sep 16, 2016 | 22.15 | 22.42 | 21.90 | 22.10 | 141,089 | -0.06(-0.27%) |
Sep 15, 2016 | 21.78 | 22.16 | 21.51 | 22.16 | 133,793 | +0.45(+2.07%) |
Sep 14, 2016 | 22.14 | 22.73 | 21.70 | 21.71 | 89,163 | -0.40(-1.81%) |
Sep 13, 2016 | 22.09 | 22.26 | 21.69 | 22.11 | 137,738 | -0.23(-1.03%) |
Sep 12, 2016 | 22.13 | 22.36 | 21.94 | 22.34 | 105,816 | +0.07(+0.31%) |
Sep 09, 2016 | 23.02 | 23.04 | 22.26 | 22.27 | 131,951 | -0.93(-4.01%) |
Sep 08, 2016 | 22.73 | 23.24 | 22.69 | 23.20 | 110,235 | +0.45(+1.98%) |
Sep 07, 2016 | 22.24 | 22.90 | 22.24 | 22.75 | 125,004 | +0.55(+2.48%) |
Sep 06, 2016 | 22.33 | 22.38 | 22.01 | 22.20 | 76,934 | -0.19(-0.85%) |
Sep 02, 2016 | 22.18 | 22.39 | 22.39 | 22.39 | 62,600 | +0.31(+1.40%) |
Sep 01, 2016 | 21.83 | 22.11 | 21.44 | 22.08 | 98,249 | +0.19(+0.87%) |
Aug 31, 2016 | 22.07 | 22.07 | 21.73 | 21.89 | 74,995 | -0.19(-0.86%) |
Aug 30, 2016 | 21.76 | 22.16 | 21.76 | 22.08 | 108,120 | +0.41(+1.89%) |
Aug 29, 2016 | 21.88 | 22.08 | 21.67 | 21.67 | 103,815 | -0.23(-1.05%) |
Aug 26, 2016 | 22.57 | 22.70 | 21.86 | 21.90 | 74,792 | -0.67(-2.97%) |
Aug 25, 2016 | 22.59 | 23.05 | 22.49 | 22.57 | 101,946 | -0.01(-0.04%) |
Aug 24, 2016 | 22.71 | 22.84 | 22.44 | 22.58 | 107,991 | -0.21(-0.92%) |
Aug 23, 2016 | 22.82 | 23.32 | 22.70 | 22.79 | 79,473 | -0.05(-0.22%) |
Aug 22, 2016 | 22.67 | 22.89 | 22.53 | 22.84 | 98,752 | +0.10(+0.44%) |
Aug 19, 2016 | 22.60 | 22.83 | 22.39 | 22.74 | 105,269 | +0.06(+0.26%) |
Aug 18, 2016 | 22.40 | 22.97 | 22.35 | 22.68 | 114,794 | +0.25(+1.11%) |
Aug 17, 2016 | 22.70 | 22.81 | 22.18 | 22.43 | 118,396 | -0.26(-1.15%) |
Aug 16, 2016 | 22.89 | 22.92 | 22.25 | 22.69 | 157,434 | -0.17(-0.74%) |
Aug 15, 2016 | 22.68 | 23.07 | 22.45 | 22.86 | 220,153 | +0.20(+0.88%) |
Aug 12, 2016 | 22.56 | 22.96 | 22.47 | 22.66 | 172,485 | +0.15(+0.67%) |
Aug 11, 2016 | 22.72 | 23.02 | 22.50 | 22.51 | 172,456 | -0.25(-1.10%) |
Aug 10, 2016 | 22.59 | 23.20 | 22.52 | 22.76 | 142,988 | +0.17(+0.75%) |
Aug 09, 2016 | 22.92 | 23.04 | 22.58 | 22.59 | 117,440 | -0.22(-0.96%) |
Aug 08, 2016 | 23.38 | 23.62 | 22.64 | 22.81 | 163,726 | -0.44(-1.89%) |
Aug 05, 2016 | 23.41 | 23.67 | 22.48 | 23.25 | 254,595 | -0.21(-0.90%) |
Aug 04, 2016 | 24.77 | 24.77 | 22.45 | 23.46 | 216,814 | -1.82(-7.20%) |
Aug 03, 2016 | 24.41 | 25.30 | 24.16 | 25.28 | 149,620 | +0.79(+3.23%) |
Aug 02, 2016 | 24.95 | 25.05 | 24.45 | 24.49 | 83,180 | -0.40(-1.61%) |
Aug 01, 2016 | 24.88 | 25.10 | 24.59 | 24.89 | 113,542 | +0.04(+0.16%) |
Jul 29, 2016 | 25.50 | 25.50 | 24.81 | 24.85 | 123,622 | -0.78(-3.04%) |
Jul 28, 2016 | 25.74 | 26.10 | 25.05 | 25.63 | 61,557 | -0.12(-0.47%) |
Jul 27, 2016 | 25.86 | 26.06 | 25.55 | 25.75 | 49,110 | -0.11(-0.43%) |
Jul 26, 2016 | 26.32 | 26.35 | 25.70 | 25.86 | 113,109 | -0.36(-1.37%) |
Jul 25, 2016 | 26.63 | 26.63 | 25.94 | 26.22 | 50,780 | -0.33(-1.24%) |
Jul 22, 2016 | 26.41 | 26.86 | 25.81 | 26.55 | 100,803 | +0.17(+0.64%) |
Jul 21, 2016 | 26.35 | 26.58 | 26.04 | 26.38 | 40,622 | -0.02(-0.08%) |
Jul 20, 2016 | 26.07 | 26.55 | 25.95 | 26.40 | 54,976 | +0.33(+1.27%) |
Jul 19, 2016 | 26.28 | 26.40 | 25.87 | 26.07 | 35,866 | -0.24(-0.91%) |
Jul 18, 2016 | 26.40 | 26.68 | 26.09 | 26.31 | 40,705 | -0.11(-0.42%) |
Jul 15, 2016 | 26.45 | 26.65 | 26.19 | 26.42 | 80,860 | +0.14(+0.53%) |
Jul 14, 2016 | 26.64 | 26.74 | 26.25 | 26.28 | 59,150 | -0.25(-0.94%) |
Jul 13, 2016 | 26.42 | 26.55 | 26.14 | 26.53 | 78,621 | +0.23(+0.87%) |
Jul 12, 2016 | 25.76 | 26.43 | 24.97 | 26.30 | 131,076 | +0.69(+2.69%) |
Jul 11, 2016 | 25.66 | 25.83 | 25.21 | 25.61 | 78,435 | +0.11(+0.43%) |
Jul 08, 2016 | 25.07 | 25.50 | 24.74 | 25.50 | 91,820 | +0.59(+2.37%) |
Jul 07, 2016 | 24.87 | 25.09 | 24.66 | 24.91 | 70,550 | +0.16(+0.65%) |
Jul 06, 2016 | 24.34 | 24.85 | 24.34 | 24.75 | 55,529 | +0.29(+1.19%) |
Jul 05, 2016 | 24.18 | 24.63 | 24.14 | 24.46 | 70,328 | +0.07(+0.29%) |
Jul 01, 2016 | 24.32 | 24.39 | 24.39 | 24.39 | 59,200 | -0.04(-0.16%) |
Jun 30, 2016 | 24.42 | 24.48 | 24.16 | 24.43 | 81,050 | +0.08(+0.33%) |
Jun 29, 2016 | 23.95 | 24.46 | 23.95 | 24.35 | 74,122 | +0.56(+2.35%) |
Jun 28, 2016 | 23.40 | 23.98 | 23.40 | 23.79 | 111,492 | +0.52(+2.23%) |
Jun 27, 2016 | 23.54 | 23.64 | 23.02 | 23.27 | 119,787 | -0.41(-1.73%) |
Jun 24, 2016 | 23.95 | 24.23 | 23.63 | 23.68 | 271,481 | -1.14(-4.59%) |
Jun 23, 2016 | 24.86 | 25.02 | 24.60 | 24.82 | 73,344 | +0.22(+0.89%) |
Jun 22, 2016 | 24.97 | 25.30 | 24.57 | 24.60 | 49,923 | -0.32(-1.28%) |
Jun 21, 2016 | 25.27 | 25.27 | 24.77 | 24.92 | 72,476 | -0.29(-1.15%) |
Jun 20, 2016 | 25.18 | 25.77 | 25.15 | 25.21 | 90,778 | +0.24(+0.96%) |
Jun 17, 2016 | 24.78 | 25.12 | 24.61 | 24.97 | 244,045 | +0.25(+1.01%) |
Jun 16, 2016 | 24.44 | 24.78 | 24.12 | 24.72 | 133,281 | +0.01(+0.04%) |
Jun 15, 2016 | 24.71 | 25.09 | 24.50 | 24.71 | 164,570 | +0.02(+0.08%) |
Jun 14, 2016 | 24.36 | 24.74 | 24.28 | 24.69 | 120,608 | +0.20(+0.82%) |
Jun 13, 2016 | 24.39 | 24.39 | 24.39 | 24.49 | 89,617 | -0.07(-0.29%) |
Jun 10, 2016 | 24.65 | 24.72 | 24.20 | 24.56 | 95,990 | -0.22(-0.89%) |
Jun 09, 2016 | 24.52 | 24.86 | 24.37 | 24.78 | 71,482 | +0.11(+0.45%) |
Jun 08, 2016 | 24.39 | 24.79 | 24.27 | 24.67 | 110,522 | +0.33(+1.36%) |
Jun 07, 2016 | 24.26 | 24.78 | 24.00 | 24.34 | 113,454 | -0.26(-1.06%) |
Jun 06, 2016 | 24.31 | 24.79 | 24.30 | 24.60 | 102,464 | +0.26(+1.07%) |
Jun 03, 2016 | 24.49 | 24.49 | 23.94 | 24.34 | 79,852 | -0.10(-0.41%) |
Jun 02, 2016 | 24.16 | 24.45 | 24.01 | 24.44 | 99,527 | +0.32(+1.33%) |
Jun 01, 2016 | 23.03 | 24.30 | 23.03 | 24.12 | 190,176 | +1.14(+4.96%) |
May 31, 2016 | 23.68 | 23.68 | 22.65 | 22.98 | 202,132 | -0.71(-3.00%) |
May 27, 2016 | 23.19 | 23.69 | 23.69 | 23.69 | 139,000 | +0.43(+1.85%) |
May 26, 2016 | 22.80 | 23.30 | 22.12 | 23.26 | 87,398 | +0.42(+1.84%) |
May 25, 2016 | 22.64 | 22.92 | 22.50 | 22.84 | 112,626 | +0.19(+0.84%) |
May 24, 2016 | 22.32 | 22.81 | 22.32 | 22.65 | 93,270 | +0.40(+1.80%) |
May 23, 2016 | 21.99 | 22.36 | 21.82 | 22.25 | 94,749 | +0.24(+1.09%) |
May 20, 2016 | 21.85 | 22.24 | 21.67 | 22.01 | 95,372 | +0.18(+0.82%) |
May 19, 2016 | 21.76 | 22.34 | 21.64 | 21.83 | 100,523 | -0.12(-0.55%) |
May 18, 2016 | 21.67 | 22.01 | 21.65 | 21.95 | 71,724 | +0.22(+1.01%) |
May 17, 2016 | 22.12 | 22.18 | 21.62 | 21.73 | 121,158 | -0.36(-1.63%) |
May 16, 2016 | 21.96 | 22.42 | 21.90 | 22.09 | 92,803 | +0.10(+0.45%) |
May 13, 2016 | 21.50 | 22.09 | 21.50 | 21.99 | 106,212 | +0.39(+1.81%) |
May 12, 2016 | 22.50 | 22.50 | 21.42 | 21.60 | 120,308 | -0.78(-3.49%) |
May 11, 2016 | 23.14 | 23.34 | 22.20 | 22.38 | 180,116 | -0.85(-3.66%) |
May 10, 2016 | 21.97 | 23.55 | 21.71 | 23.23 | 264,147 | +1.43(+6.56%) |
May 09, 2016 | 22.13 | 22.52 | 21.71 | 21.80 | 169,248 | -0.45(-2.02%) |
May 06, 2016 | 22.60 | 22.76 | 21.91 | 22.25 | 288,919 | -0.59(-2.58%) |
May 05, 2016 | 24.21 | 24.21 | 21.53 | 22.84 | 466,098 | -3.20(-12.29%) |
May 04, 2016 | 26.36 | 26.49 | 25.87 | 26.04 | 149,775 | -0.38(-1.44%) |
May 03, 2016 | 26.43 | 26.77 | 26.17 | 26.42 | 102,948 | -0.12(-0.45%) |
May 02, 2016 | 26.13 | 26.74 | 26.03 | 26.54 | 131,100 | +0.50(+1.92%) |
Apr 29, 2016 | 26.73 | 27.08 | 25.50 | 26.04 | 370,358 | -1.43(-5.21%) |
Apr 28, 2016 | 26.92 | 27.70 | 26.92 | 27.47 | 103,318 | +0.35(+1.29%) |
Apr 27, 2016 | 27.46 | 27.49 | 26.73 | 27.12 | 141,988 | -0.38(-1.38%) |
Apr 26, 2016 | 26.49 | 27.52 | 26.49 | 27.50 | 92,033 | +0.92(+3.46%) |
Apr 25, 2016 | 26.53 | 26.77 | 26.31 | 26.58 | 138,663 | +0.10(+0.38%) |
Apr 22, 2016 | 26.28 | 26.61 | 26.26 | 26.48 | 38,871 | +0.14(+0.53%) |
Apr 21, 2016 | 26.47 | 26.78 | 26.22 | 26.34 | 84,406 | -0.26(-0.98%) |
Apr 20, 2016 | 25.92 | 26.83 | 25.92 | 26.60 | 110,132 | +0.80(+3.10%) |
Apr 19, 2016 | 25.58 | 25.95 | 25.49 | 25.80 | 113,709 | +0.31(+1.22%) |
Apr 18, 2016 | 25.00 | 25.65 | 25.00 | 25.49 | 71,999 | +0.30(+1.19%) |
Apr 15, 2016 | 25.17 | 25.31 | 24.98 | 25.19 | 90,049 | +0.05(+0.20%) |
Apr 14, 2016 | 25.46 | 25.61 | 24.98 | 25.14 | 79,806 | -0.26(-1.02%) |
Apr 13, 2016 | 24.96 | 25.53 | 24.91 | 25.40 | 159,257 | +0.64(+2.58%) |
Apr 12, 2016 | 24.21 | 24.84 | 24.21 | 24.76 | 163,897 | +0.59(+2.44%) |
Apr 11, 2016 | 25.90 | 25.97 | 24.12 | 24.17 | 114,703 | -1.57(-6.10%) |
Apr 08, 2016 | 25.63 | 26.00 | 25.50 | 25.74 | 177,589 | +0.24(+0.94%) |
Apr 07, 2016 | 25.23 | 25.51 | 24.97 | 25.50 | 177,646 | +0.16(+0.63%) |
Apr 06, 2016 | 25.05 | 25.44 | 24.94 | 25.34 | 109,038 | +0.21(+0.84%) |
Apr 05, 2016 | 25.20 | 25.39 | 25.07 | 25.13 | 125,316 | -0.23(-0.91%) |
Apr 04, 2016 | 25.36 | 25.54 | 25.01 | 25.36 | 110,968 | -0.08(-0.31%) |