Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.15 | 23.61 | 22.97 | 23.30 | 9,811 | +0.16(+0.67%) |
Jan 30, 2017 | 24.24 | 24.24 | 22.99 | 23.15 | 3,651 | -0.93(-3.87%) |
Jan 27, 2017 | 23.93 | 24.24 | 23.77 | 24.08 | 11,755 | +0.16(+0.65%) |
Jan 26, 2017 | 23.77 | 24.08 | 23.46 | 23.93 | 11,914 | +0.16(+0.65%) |
Jan 25, 2017 | 23.61 | 23.93 | 23.30 | 23.77 | 8,851 | +0.16(+0.66%) |
Jan 24, 2017 | 23.46 | 23.77 | 22.84 | 23.61 | 11,148 | +0.16(+0.66%) |
Jan 23, 2017 | 23.92 | 23.93 | 22.53 | 23.46 | 20,490 | -0.47(-1.95%) |
Jan 20, 2017 | 24.24 | 24.24 | 23.77 | 23.93 | 9,094 | -0.16(-0.65%) |
Jan 19, 2017 | 23.93 | 24.08 | 23.77 | 24.08 | 6,832 | +0.31(+1.31%) |
Jan 18, 2017 | 24.24 | 24.24 | 23.77 | 23.77 | 11,739 | -0.16(-0.65%) |
Jan 17, 2017 | 23.61 | 24.24 | 23.15 | 23.93 | 17,448 | +0.47(+1.99%) |
Jan 13, 2017 | 23.46 | 23.46 | 23.46 | 0 | +0.62(+2.72%) | |
Jan 12, 2017 | 23.30 | 23.30 | 22.49 | 22.84 | 4,257 | +0.00(+0.00%) |
Jan 11, 2017 | 23.46 | 23.61 | 22.53 | 22.84 | 7,928 | -0.47(-2.00%) |
Jan 10, 2017 | 23.30 | 23.77 | 23.15 | 23.30 | 7,122 | +0.00(+0.00%) |
Jan 09, 2017 | 23.30 | 23.77 | 22.68 | 23.30 | 9,439 | +0.00(+0.00%) |
Jan 06, 2017 | 22.84 | 23.77 | 22.84 | 23.30 | 10,286 | +0.62(+2.74%) |
Jan 05, 2017 | 22.68 | 24.08 | 22.37 | 22.68 | 20,112 | +0.16(+0.69%) |
Jan 04, 2017 | 21.75 | 22.99 | 21.75 | 22.53 | 15,055 | +0.78(+3.57%) |
Jan 03, 2017 | 22.37 | 22.84 | 21.75 | 21.75 | 7,777 | -0.62(-2.78%) |
Dec 30, 2016 | 22.37 | 22.37 | 22.37 | 0 | +1.24(+5.88%) | |
Dec 29, 2016 | 21.44 | 21.44 | 20.82 | 21.13 | 28,529 | +0.16(+0.74%) |
Dec 28, 2016 | 21.75 | 22.37 | 20.97 | 20.97 | 43,187 | -0.62(-2.88%) |
Dec 27, 2016 | 21.44 | 22.51 | 21.44 | 21.59 | 16,397 | -0.31(-1.42%) |
Dec 23, 2016 | 21.91 | 21.91 | 21.91 | 0 | -0.16(-0.70%) | |
Dec 22, 2016 | 22.20 | 22.37 | 21.59 | 22.06 | 16,257 | -0.16(-0.70%) |
Dec 21, 2016 | 22.53 | 22.53 | 22.06 | 22.22 | 14,430 | +0.00(+0.00%) |
Dec 20, 2016 | 22.53 | 23.30 | 22.06 | 22.22 | 31,537 | -0.16(-0.69%) |
Dec 19, 2016 | 22.53 | 23.15 | 22.22 | 22.37 | 16,601 | +0.00(+0.00%) |
Dec 16, 2016 | 22.37 | 22.99 | 21.75 | 22.37 | 15,364 | +0.16(+0.70%) |
Dec 15, 2016 | 22.22 | 22.84 | 22.06 | 22.22 | 15,239 | -0.16(-0.69%) |
Dec 14, 2016 | 22.99 | 22.99 | 22.06 | 22.37 | 11,697 | -0.47(-2.04%) |
Dec 13, 2016 | 23.61 | 23.77 | 22.68 | 22.84 | 12,722 | -0.78(-3.29%) |
Dec 12, 2016 | 24.70 | 24.70 | 23.30 | 23.61 | 10,120 | -0.93(-3.80%) |
Dec 09, 2016 | 24.24 | 24.86 | 24.24 | 24.55 | 14,250 | +0.31(+1.28%) |
Dec 08, 2016 | 23.77 | 24.55 | 23.46 | 24.24 | 13,274 | +0.31(+1.30%) |
Dec 07, 2016 | 24.24 | 24.39 | 23.77 | 23.93 | 13,541 | -0.47(-1.91%) |
Dec 06, 2016 | 24.70 | 24.86 | 23.77 | 24.39 | 16,156 | -0.47(-1.87%) |
Dec 05, 2016 | 25.01 | 25.32 | 24.24 | 24.86 | 30,217 | +0.31(+1.27%) |
Dec 02, 2016 | 24.86 | 25.63 | 24.39 | 24.55 | 44,155 | +0.00(+0.00%) |
Dec 01, 2016 | 25.01 | 25.17 | 24.08 | 24.55 | 26,004 | +0.62(+2.60%) |
Nov 30, 2016 | 25.63 | 25.94 | 21.92 | 23.93 | 44,239 | -1.86(-7.23%) |
Nov 29, 2016 | 26.88 | 26.88 | 25.48 | 25.79 | 32,980 | -0.78(-2.92%) |
Nov 28, 2016 | 25.48 | 27.50 | 24.76 | 26.57 | 96,102 | +1.09(+4.27%) |
Nov 25, 2016 | 24.70 | 25.63 | 24.39 | 25.48 | 6,806 | +0.78(+3.14%) |
Nov 23, 2016 | 24.70 | 24.70 | 24.70 | 0 | -0.31(-1.24%) | |
Nov 22, 2016 | 24.70 | 25.32 | 24.70 | 25.01 | 7,132 | +0.00(+0.00%) |
Nov 21, 2016 | 24.24 | 25.17 | 24.24 | 25.01 | 7,454 | +0.47(+1.90%) |
Nov 18, 2016 | 24.39 | 24.86 | 24.39 | 24.55 | 3,746 | -0.16(-0.63%) |
Nov 17, 2016 | 24.55 | 25.32 | 24.55 | 24.70 | 7,032 | +0.00(+0.00%) |
Nov 16, 2016 | 25.63 | 25.63 | 24.24 | 24.70 | 7,322 | -0.93(-3.64%) |
Nov 15, 2016 | 25.01 | 25.79 | 24.86 | 25.63 | 3,753 | +0.47(+1.85%) |
Nov 14, 2016 | 25.94 | 26.15 | 24.86 | 25.17 | 12,149 | -0.62(-2.41%) |
Nov 11, 2016 | 24.55 | 25.94 | 24.55 | 25.79 | 10,721 | +0.93(+3.75%) |
Nov 10, 2016 | 24.08 | 24.86 | 23.61 | 24.86 | 15,098 | +1.40(+5.96%) |
Nov 09, 2016 | 22.84 | 23.89 | 22.84 | 23.46 | 10,623 | +0.16(+0.67%) |
Nov 08, 2016 | 22.53 | 23.30 | 22.22 | 23.30 | 8,066 | +0.78(+3.45%) |
Nov 07, 2016 | 22.53 | 23.05 | 22.37 | 22.53 | 6,609 | +0.00(+0.00%) |
Nov 04, 2016 | 22.53 | 22.99 | 22.22 | 22.53 | 6,853 | +0.00(+0.00%) |
Nov 03, 2016 | 23.30 | 23.91 | 22.37 | 22.53 | 17,154 | -0.78(-3.33%) |
Nov 02, 2016 | 23.30 | 23.46 | 22.68 | 23.30 | 10,295 | +0.00(+0.00%) |
Nov 01, 2016 | 23.46 | 24.08 | 22.53 | 23.30 | 13,672 | -0.31(-1.32%) |
Oct 31, 2016 | 23.30 | 23.93 | 22.84 | 23.61 | 9,869 | +0.47(+2.01%) |
Oct 28, 2016 | 23.30 | 23.61 | 22.99 | 23.15 | 18,199 | -0.47(-1.97%) |
Oct 27, 2016 | 24.65 | 24.86 | 23.46 | 23.61 | 10,443 | -1.09(-4.40%) |
Oct 26, 2016 | 25.17 | 25.32 | 24.55 | 24.70 | 7,019 | -0.78(-3.05%) |
Oct 25, 2016 | 25.01 | 25.79 | 24.55 | 25.48 | 10,249 | +0.47(+1.86%) |
Oct 24, 2016 | 25.21 | 25.63 | 25.01 | 25.01 | 5,332 | -0.16(-0.62%) |
Oct 21, 2016 | 25.79 | 25.79 | 24.86 | 25.17 | 6,325 | -0.47(-1.82%) |
Oct 20, 2016 | 25.31 | 25.79 | 25.31 | 25.63 | 2,202 | +0.47(+1.85%) |
Oct 19, 2016 | 25.17 | 25.48 | 24.86 | 25.17 | 3,097 | -0.16(-0.61%) |
Oct 18, 2016 | 25.01 | 25.48 | 25.01 | 25.32 | 2,546 | +0.31(+1.24%) |
Oct 17, 2016 | 26.41 | 26.41 | 24.24 | 25.01 | 26,170 | -1.55(-5.85%) |
Oct 14, 2016 | 27.34 | 27.34 | 26.41 | 26.57 | 13,528 | -0.62(-2.29%) |
Oct 13, 2016 | 26.88 | 27.33 | 26.57 | 27.19 | 12,956 | +0.62(+2.34%) |
Oct 12, 2016 | 26.41 | 27.19 | 26.41 | 26.57 | 15,876 | +0.16(+0.59%) |
Oct 11, 2016 | 26.72 | 27.50 | 26.10 | 26.41 | 11,023 | -0.78(-2.86%) |
Oct 10, 2016 | 27.19 | 27.34 | 27.03 | 27.19 | 5,703 | -0.16(-0.57%) |
Oct 07, 2016 | 27.34 | 27.50 | 26.72 | 27.34 | 11,286 | +0.00(+0.00%) |
Oct 06, 2016 | 27.75 | 27.81 | 27.03 | 27.34 | 7,795 | -0.16(-0.56%) |
Oct 05, 2016 | 27.34 | 28.59 | 27.19 | 27.50 | 16,158 | +0.00(+0.00%) |
Oct 04, 2016 | 28.90 | 29.05 | 27.50 | 27.50 | 13,978 | -1.40(-4.84%) |
Oct 03, 2016 | 27.96 | 29.36 | 27.81 | 28.90 | 73,690 | +1.55(+5.68%) |
Sep 30, 2016 | 26.88 | 27.65 | 26.72 | 27.34 | 12,838 | +0.62(+2.33%) |
Sep 29, 2016 | 27.19 | 27.34 | 26.72 | 26.72 | 12,485 | -0.31(-1.15%) |
Sep 28, 2016 | 27.03 | 27.50 | 26.72 | 27.03 | 10,463 | +0.16(+0.58%) |
Sep 27, 2016 | 26.41 | 27.03 | 26.41 | 26.88 | 12,094 | +0.31(+1.17%) |
Sep 26, 2016 | 26.41 | 27.34 | 26.41 | 26.57 | 8,879 | +0.31(+1.18%) |
Sep 23, 2016 | 26.88 | 27.19 | 26.26 | 26.26 | 12,049 | -0.62(-2.31%) |
Sep 22, 2016 | 27.19 | 27.50 | 26.10 | 26.88 | 24,206 | -0.31(-1.14%) |
Sep 21, 2016 | 27.34 | 27.50 | 26.57 | 27.19 | 15,859 | -0.16(-0.57%) |
Sep 20, 2016 | 26.64 | 27.34 | 26.49 | 27.34 | 19,137 | +0.78(+2.92%) |
Sep 19, 2016 | 26.72 | 27.19 | 26.41 | 26.57 | 9,253 | +0.00(+0.00%) |
Sep 16, 2016 | 27.19 | 27.50 | 26.41 | 26.57 | 23,954 | -0.78(-2.84%) |
Sep 15, 2016 | 27.50 | 27.96 | 26.72 | 27.34 | 12,612 | -0.16(-0.56%) |
Sep 14, 2016 | 26.88 | 27.96 | 26.88 | 27.50 | 13,416 | +0.47(+1.72%) |
Sep 13, 2016 | 27.65 | 27.65 | 26.41 | 27.03 | 15,441 | -0.47(-1.70%) |
Sep 12, 2016 | 28.12 | 28.27 | 26.88 | 27.50 | 16,015 | -0.47(-1.67%) |
Sep 09, 2016 | 28.74 | 29.05 | 27.65 | 27.96 | 18,021 | -1.09(-3.74%) |
Sep 08, 2016 | 28.74 | 29.36 | 28.43 | 29.05 | 10,384 | +0.00(+0.00%) |
Sep 07, 2016 | 29.83 | 29.83 | 28.59 | 29.05 | 13,463 | -0.16(-0.53%) |
Sep 06, 2016 | 27.03 | 29.83 | 26.88 | 29.21 | 38,740 | +1.86(+6.82%) |
Sep 02, 2016 | 27.03 | 27.34 | 27.34 | 27.34 | 7,923 | +0.31(+1.15%) |
Sep 01, 2016 | 27.65 | 28.43 | 26.57 | 27.03 | 30,321 | -0.78(-2.79%) |
Aug 31, 2016 | 29.67 | 29.98 | 27.65 | 27.81 | 31,620 | -1.71(-5.79%) |
Aug 30, 2016 | 29.52 | 30.29 | 29.52 | 29.52 | 11,175 | +0.00(+0.00%) |
Aug 29, 2016 | 29.67 | 30.29 | 29.52 | 29.52 | 10,846 | -0.16(-0.52%) |
Aug 26, 2016 | 30.76 | 31.23 | 29.52 | 29.67 | 31,138 | -1.09(-3.54%) |
Aug 25, 2016 | 30.29 | 31.07 | 30.29 | 30.76 | 14,592 | +0.16(+0.51%) |
Aug 24, 2016 | 31.85 | 32.16 | 30.45 | 30.61 | 30,560 | -1.24(-3.90%) |
Aug 23, 2016 | 31.54 | 33.09 | 31.23 | 31.85 | 100,482 | +0.16(+0.49%) |
Aug 22, 2016 | 30.76 | 31.85 | 29.98 | 31.69 | 36,505 | +1.24(+4.08%) |
Aug 19, 2016 | 29.83 | 30.76 | 29.83 | 30.45 | 13,937 | +0.31(+1.03%) |
Aug 18, 2016 | 31.23 | 32.00 | 29.83 | 30.14 | 57,956 | -1.40(-4.43%) |
Aug 17, 2016 | 30.76 | 32.00 | 29.52 | 31.54 | 57,674 | +0.62(+2.01%) |
Aug 16, 2016 | 31.69 | 32.00 | 30.62 | 30.92 | 44,539 | -0.78(-2.45%) |
Aug 15, 2016 | 31.23 | 32.25 | 31.07 | 31.69 | 44,216 | +0.16(+0.49%) |
Aug 12, 2016 | 30.45 | 32.16 | 30.30 | 31.54 | 48,046 | +0.78(+2.53%) |
Aug 11, 2016 | 30.61 | 31.07 | 29.67 | 30.76 | 36,342 | +0.16(+0.51%) |
Aug 10, 2016 | 30.29 | 30.76 | 29.21 | 30.61 | 67,553 | +0.16(+0.51%) |
Aug 09, 2016 | 32.16 | 32.62 | 29.52 | 30.45 | 132,415 | -1.55(-4.85%) |
Aug 08, 2016 | 35.42 | 35.42 | 30.29 | 32.00 | 570,756 | +6.99(+27.95%) |
Aug 05, 2016 | 22.84 | 25.17 | 22.53 | 25.01 | 72,239 | +2.02(+8.78%) |
Aug 04, 2016 | 22.99 | 23.15 | 22.22 | 22.99 | 17,379 | +0.47(+2.07%) |
Aug 03, 2016 | 22.84 | 22.91 | 22.06 | 22.53 | 18,872 | -0.16(-0.68%) |
Aug 02, 2016 | 22.99 | 22.99 | 21.44 | 22.68 | 32,932 | -0.16(-0.68%) |
Aug 01, 2016 | 24.55 | 24.55 | 21.61 | 22.84 | 185,309 | +1.71(+8.09%) |
Jul 29, 2016 | 21.44 | 21.59 | 20.51 | 21.13 | 4,357 | -0.00(-0.01%) |
Jul 28, 2016 | 21.59 | 21.75 | 21.13 | 21.13 | 6,128 | -0.31(-1.44%) |
Jul 27, 2016 | 21.75 | 21.75 | 21.44 | 21.44 | 4,435 | -0.16(-0.72%) |
Jul 26, 2016 | 21.59 | 21.59 | 21.13 | 21.59 | 5,830 | -0.16(-0.71%) |
Jul 25, 2016 | 21.59 | 21.91 | 20.97 | 21.75 | 10,274 | +0.47(+2.19%) |
Jul 22, 2016 | 21.59 | 21.59 | 21.13 | 21.28 | 1,795 | -0.31(-1.44%) |
Jul 21, 2016 | 21.13 | 21.59 | 21.13 | 21.59 | 2,704 | +0.16(+0.72%) |
Jul 20, 2016 | 21.91 | 21.91 | 20.97 | 21.44 | 8,710 | +0.00(+0.00%) |
Jul 19, 2016 | 22.22 | 22.22 | 21.28 | 21.44 | 2,519 | -0.16(-0.72%) |
Jul 18, 2016 | 21.59 | 22.06 | 21.28 | 21.59 | 8,867 | -0.16(-0.71%) |
Jul 15, 2016 | 21.44 | 21.91 | 21.44 | 21.75 | 2,658 | +0.31(+1.45%) |
Jul 14, 2016 | 21.59 | 22.53 | 21.29 | 21.44 | 22,041 | -0.16(-0.72%) |
Jul 13, 2016 | 21.75 | 22.37 | 21.28 | 21.59 | 7,991 | -0.16(-0.71%) |
Jul 12, 2016 | 21.28 | 22.53 | 21.28 | 21.75 | 12,293 | +0.16(+0.72%) |
Jul 11, 2016 | 21.75 | 22.53 | 21.24 | 21.59 | 9,738 | -0.39(-1.77%) |
Jul 08, 2016 | 21.75 | 22.37 | 21.91 | 21.98 | 9,131 | +0.08(+0.35%) |
Jul 07, 2016 | 21.28 | 22.22 | 21.28 | 21.91 | 5,668 | +0.62(+2.92%) |
Jul 05, 2016 | 21.13 | 22.06 | 21.13 | 21.28 | 3,244 | -0.31(-1.44%) |
Jul 01, 2016 | 21.13 | 21.59 | 21.59 | 21.59 | 7,524 | +0.47(+2.21%) |
Jun 30, 2016 | 21.28 | 21.75 | 20.97 | 21.13 | 6,004 | +0.16(+0.74%) |
Jun 29, 2016 | 21.28 | 21.91 | 20.04 | 20.97 | 9,855 | -0.31(-1.46%) |
Jun 28, 2016 | 20.66 | 21.44 | 20.51 | 21.28 | 4,569 | +1.55(+7.87%) |
Jun 27, 2016 | 21.28 | 22.29 | 19.42 | 19.73 | 8,750 | -1.40(-6.62%) |
Jun 24, 2016 | 21.75 | 21.75 | 20.05 | 21.13 | 6,983 | +0.31(+1.49%) |
Jun 23, 2016 | 20.97 | 21.28 | 20.82 | 20.82 | 4,850 | +0.78(+3.88%) |
Jun 22, 2016 | 20.20 | 20.51 | 19.73 | 20.04 | 5,137 | -0.31(-1.53%) |
Jun 21, 2016 | 20.82 | 20.82 | 19.73 | 20.35 | 3,639 | -0.16(-0.76%) |
Jun 20, 2016 | 19.73 | 20.97 | 19.73 | 20.51 | 4,440 | +0.78(+3.94%) |
Jun 17, 2016 | 20.97 | 20.97 | 19.42 | 19.73 | 5,914 | -0.93(-4.51%) |
Jun 16, 2016 | 19.73 | 20.66 | 19.11 | 20.66 | 8,197 | +0.78(+3.91%) |
Jun 15, 2016 | 20.35 | 20.35 | 19.42 | 19.89 | 31,630 | -0.78(-3.76%) |
Jun 14, 2016 | 20.97 | 21.13 | 20.20 | 20.66 | 9,490 | -0.31(-1.48%) |
Jun 13, 2016 | 21.28 | 21.59 | 21.13 | 20.97 | 7,608 | -0.62(-2.88%) |
Jun 10, 2016 | 21.91 | 21.91 | 21.13 | 21.59 | 6,256 | -0.31(-1.42%) |
Jun 09, 2016 | 22.06 | 22.53 | 21.59 | 21.91 | 8,649 | -0.47(-2.08%) |
Jun 08, 2016 | 23.30 | 23.33 | 21.75 | 22.37 | 13,074 | -0.31(-1.37%) |
Jun 07, 2016 | 22.53 | 23.15 | 22.22 | 22.68 | 10,936 | +0.00(+0.00%) |
Jun 06, 2016 | 22.22 | 23.61 | 22.22 | 22.68 | 8,332 | +0.16(+0.69%) |
Jun 03, 2016 | 22.06 | 22.84 | 22.06 | 22.53 | 16,075 | +0.47(+2.11%) |
Jun 02, 2016 | 22.06 | 24.70 | 21.59 | 22.06 | 80,839 | -0.16(-0.70%) |
Jun 01, 2016 | 22.53 | 22.84 | 21.83 | 22.22 | 11,820 | -0.16(-0.69%) |
May 31, 2016 | 22.06 | 23.30 | 21.44 | 22.37 | 24,779 | +0.31(+1.41%) |
May 27, 2016 | 22.06 | 22.06 | 22.06 | 22.06 | 2,581 | -0.16(-0.70%) |
May 26, 2016 | 22.06 | 22.53 | 21.44 | 22.22 | 3,949 | +0.16(+0.70%) |
May 25, 2016 | 21.59 | 22.22 | 21.44 | 22.06 | 4,431 | +0.47(+2.16%) |
May 24, 2016 | 21.59 | 22.37 | 21.13 | 21.59 | 5,415 | +0.16(+0.72%) |
May 23, 2016 | 20.82 | 21.59 | 20.51 | 21.44 | 2,056 | +0.47(+2.22%) |
May 20, 2016 | 20.66 | 21.59 | 20.43 | 20.97 | 5,475 | +0.16(+0.75%) |
May 19, 2016 | 20.82 | 21.59 | 20.82 | 20.82 | 5,173 | -0.16(-0.74%) |
May 18, 2016 | 21.59 | 21.59 | 20.82 | 20.97 | 3,737 | -0.62(-2.88%) |
May 17, 2016 | 21.59 | 21.59 | 21.13 | 21.59 | 2,721 | +0.00(+0.00%) |
May 16, 2016 | 21.91 | 21.91 | 21.59 | 21.59 | 2,467 | -0.31(-1.42%) |
May 13, 2016 | 21.75 | 21.91 | 21.13 | 21.91 | 4,114 | +0.16(+0.71%) |
May 12, 2016 | 22.22 | 22.53 | 21.44 | 21.75 | 10,171 | +0.16(+0.72%) |
May 11, 2016 | 22.22 | 22.22 | 21.59 | 21.59 | 4,524 | -0.31(-1.42%) |
May 10, 2016 | 22.06 | 22.37 | 20.97 | 21.91 | 2,066 | +0.16(+0.71%) |
May 09, 2016 | 20.97 | 22.53 | 20.82 | 21.75 | 3,620 | +0.93(+4.48%) |
May 06, 2016 | 21.28 | 22.06 | 20.51 | 20.82 | 8,789 | -0.47(-2.19%) |
May 05, 2016 | 21.47 | 21.75 | 20.66 | 21.28 | 8,790 | -0.16(-0.72%) |
May 04, 2016 | 21.75 | 22.53 | 20.82 | 21.44 | 10,813 | -0.62(-2.82%) |
May 03, 2016 | 22.37 | 22.53 | 21.59 | 22.06 | 2,491 | -0.31(-1.39%) |
May 02, 2016 | 21.75 | 22.53 | 21.59 | 22.37 | 6,989 | +0.62(+2.86%) |
Apr 29, 2016 | 21.91 | 22.37 | 21.59 | 21.75 | 5,721 | +0.00(+0.00%) |
Apr 28, 2016 | 22.53 | 22.53 | 21.59 | 21.75 | 8,972 | -0.62(-2.78%) |
Apr 27, 2016 | 22.22 | 22.84 | 21.91 | 22.37 | 4,715 | +0.16(+0.70%) |
Apr 26, 2016 | 23.30 | 23.30 | 21.91 | 22.22 | 9,784 | -0.93(-4.03%) |
Apr 25, 2016 | 23.30 | 23.77 | 22.99 | 23.15 | 6,256 | -0.47(-1.97%) |
Apr 22, 2016 | 23.46 | 24.08 | 22.55 | 23.61 | 15,661 | +0.00(+0.00%) |
Apr 21, 2016 | 23.77 | 24.24 | 23.30 | 23.61 | 11,915 | -0.16(-0.65%) |
Apr 20, 2016 | 24.86 | 24.86 | 23.30 | 23.77 | 25,534 | +0.00(+0.00%) |
Apr 19, 2016 | 23.30 | 24.55 | 23.30 | 23.77 | 22,744 | +0.31(+1.32%) |
Apr 18, 2016 | 24.70 | 24.70 | 23.15 | 23.46 | 26,129 | -1.40(-5.62%) |
Apr 15, 2016 | 24.86 | 27.96 | 24.55 | 24.86 | 72,554 | -0.62(-2.44%) |
Apr 14, 2016 | 23.46 | 25.94 | 22.84 | 25.48 | 46,289 | +2.33(+10.07%) |
Apr 13, 2016 | 23.15 | 23.61 | 21.75 | 23.15 | 19,316 | -0.08(-0.33%) |
Apr 12, 2016 | 22.99 | 23.93 | 21.75 | 23.23 | 33,502 | -0.08(-0.33%) |
Apr 11, 2016 | 22.06 | 23.77 | 21.36 | 23.30 | 25,902 | +1.71(+7.91%) |
Apr 08, 2016 | 20.97 | 22.37 | 20.97 | 21.59 | 11,421 | +0.31(+1.46%) |
Apr 07, 2016 | 20.51 | 21.75 | 20.20 | 21.28 | 11,768 | +0.31(+1.48%) |
Apr 06, 2016 | 20.35 | 21.91 | 20.04 | 20.97 | 21,297 | +0.62(+3.05%) |
Apr 05, 2016 | 19.89 | 20.66 | 19.73 | 20.35 | 4,749 | +0.47(+2.34%) |
Apr 04, 2016 | 19.42 | 20.66 | 19.42 | 19.89 | 3,677 | +0.47(+2.40%) |
Apr 01, 2016 | 19.73 | 20.82 | 19.42 | 19.42 | 5,981 | -0.16(-0.79%) |
Mar 31, 2016 | 19.89 | 20.97 | 19.42 | 19.57 | 10,617 | -0.16(-0.79%) |
Mar 30, 2016 | 18.64 | 20.51 | 18.64 | 19.73 | 22,827 | +1.24(+6.72%) |
Mar 29, 2016 | 18.64 | 19.11 | 18.34 | 18.49 | 3,310 | +0.00(+0.00%) |
Mar 28, 2016 | 18.64 | 19.11 | 18.33 | 18.49 | 4,295 | -0.16(-0.83%) |
Mar 24, 2016 | 18.33 | 18.64 | 18.64 | 18.64 | 1,718 | +0.47(+2.56%) |
Mar 23, 2016 | 18.64 | 19.11 | 18.18 | 18.18 | 2,122 | -0.47(-2.50%) |
Mar 22, 2016 | 18.95 | 19.42 | 18.64 | 18.64 | 4,620 | -0.16(-0.83%) |
Mar 21, 2016 | 18.64 | 19.57 | 18.33 | 18.80 | 7,631 | +0.31(+1.68%) |
Mar 18, 2016 | 18.49 | 19.11 | 18.33 | 18.49 | 4,684 | +0.16(+0.85%) |
Mar 17, 2016 | 18.64 | 19.73 | 18.18 | 18.33 | 8,017 | -0.78(-4.07%) |
Mar 16, 2016 | 18.49 | 19.73 | 17.56 | 19.11 | 14,385 | +0.78(+4.24%) |
Mar 15, 2016 | 19.26 | 19.89 | 18.33 | 18.33 | 13,574 | -0.16(-0.84%) |
Mar 14, 2016 | 18.64 | 19.11 | 18.34 | 18.49 | 5,446 | -0.47(-2.46%) |
Mar 11, 2016 | 19.11 | 20.20 | 17.87 | 18.95 | 17,875 | +0.00(+0.00%) |
Mar 10, 2016 | 19.11 | 19.57 | 18.64 | 18.95 | 3,692 | -0.16(-0.81%) |
Mar 09, 2016 | 19.26 | 19.89 | 18.80 | 19.11 | 7,158 | -0.16(-0.81%) |
Mar 08, 2016 | 18.95 | 19.57 | 18.64 | 19.26 | 5,767 | +0.47(+2.48%) |
Mar 07, 2016 | 18.64 | 19.73 | 18.33 | 18.80 | 8,291 | +0.16(+0.83%) |
Mar 04, 2016 | 19.11 | 19.89 | 18.33 | 18.64 | 5,978 | -0.31(-1.64%) |
Mar 03, 2016 | 18.64 | 20.20 | 18.33 | 18.95 | 9,594 | +0.62(+3.39%) |
Mar 02, 2016 | 18.02 | 19.11 | 18.02 | 18.33 | 5,461 | +0.31(+1.72%) |
Mar 01, 2016 | 18.02 | 18.86 | 17.87 | 18.02 | 5,409 | +0.00(+0.00%) |
Feb 29, 2016 | 19.57 | 19.73 | 18.02 | 18.02 | 4,825 | -0.93(-4.92%) |
Feb 26, 2016 | 18.02 | 20.04 | 17.56 | 18.95 | 10,192 | +1.09(+6.09%) |
Feb 25, 2016 | 17.09 | 18.33 | 17.09 | 17.87 | 7,864 | +0.78(+4.55%) |
Feb 24, 2016 | 16.78 | 17.71 | 16.78 | 17.09 | 5,780 | +0.16(+0.92%) |
Feb 23, 2016 | 17.71 | 18.18 | 16.62 | 16.93 | 4,665 | -0.62(-3.54%) |
Feb 22, 2016 | 17.56 | 18.33 | 17.87 | 17.56 | 3,156 | -0.31(-1.74%) |
Feb 19, 2016 | 17.71 | 18.18 | 16.73 | 17.87 | 6,191 | +0.93(+5.50%) |
Feb 18, 2016 | 17.09 | 17.56 | 16.47 | 16.93 | 10,147 | +0.00(+0.00%) |
Feb 17, 2016 | 16.31 | 17.56 | 16.00 | 16.93 | 13,720 | +0.47(+2.83%) |
Feb 16, 2016 | 16.00 | 17.40 | 15.83 | 16.47 | 9,573 | +0.31(+1.92%) |
Feb 12, 2016 | 16.31 | 16.16 | 16.16 | 16.16 | 8,451 | -0.31(-1.89%) |
Feb 11, 2016 | 15.54 | 17.40 | 13.52 | 16.47 | 30,382 | +0.78(+4.95%) |
Feb 10, 2016 | 17.71 | 18.33 | 15.54 | 15.69 | 21,783 | -1.86(-10.62%) |
Feb 09, 2016 | 17.87 | 19.11 | 17.56 | 17.56 | 12,475 | -0.62(-3.42%) |
Feb 08, 2016 | 19.11 | 19.26 | 17.87 | 18.18 | 15,548 | -1.09(-5.65%) |
Feb 05, 2016 | 18.95 | 20.04 | 18.95 | 19.26 | 10,393 | +0.00(+0.00%) |
Feb 04, 2016 | 19.26 | 20.04 | 19.26 | 19.26 | 18,620 | +0.00(+0.00%) |
Feb 03, 2016 | 20.20 | 20.20 | 18.64 | 19.26 | 11,301 | -1.09(-5.34%) |
Feb 02, 2016 | 20.20 | 20.97 | 20.20 | 20.35 | 2,015 | -0.31(-1.50%) |