Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.06 | 21.22 | 20.91 | 21.00 | 675,499 | -0.16(-0.75%) |
Feb 27, 2017 | 21.39 | 21.64 | 20.96 | 21.16 | 1,133,054 | -0.23(-1.08%) |
Feb 24, 2017 | 21.20 | 21.59 | 20.94 | 21.39 | 1,115,308 | +0.01(+0.04%) |
Feb 23, 2017 | 21.92 | 22.05 | 21.36 | 21.38 | 582,186 | -0.49(-2.23%) |
Feb 22, 2017 | 22.53 | 22.53 | 21.24 | 21.87 | 1,470,369 | -0.70(-3.11%) |
Feb 21, 2017 | 22.91 | 22.95 | 22.39 | 22.57 | 563,223 | -0.07(-0.32%) |
Feb 17, 2017 | 22.64 | 22.64 | 22.64 | 0 | -0.38(-1.66%) | |
Feb 16, 2017 | 23.10 | 23.24 | 22.93 | 23.02 | 327,791 | -0.08(-0.35%) |
Feb 15, 2017 | 22.90 | 23.23 | 22.70 | 23.10 | 536,575 | +0.14(+0.59%) |
Feb 14, 2017 | 23.13 | 23.29 | 22.85 | 22.97 | 386,922 | -0.22(-0.93%) |
Feb 13, 2017 | 23.41 | 23.54 | 23.10 | 23.18 | 342,622 | -0.20(-0.85%) |
Feb 10, 2017 | 23.46 | 23.74 | 23.34 | 23.38 | 414,474 | +0.03(+0.14%) |
Feb 09, 2017 | 23.13 | 23.68 | 23.11 | 23.35 | 911,704 | +0.25(+1.07%) |
Feb 08, 2017 | 22.69 | 23.17 | 22.29 | 23.10 | 440,215 | +0.31(+1.37%) |
Feb 07, 2017 | 23.04 | 23.10 | 22.64 | 22.79 | 516,119 | -0.23(-1.01%) |
Feb 06, 2017 | 22.95 | 23.09 | 22.84 | 23.02 | 296,608 | +0.09(+0.38%) |
Feb 03, 2017 | 22.86 | 23.00 | 22.57 | 22.94 | 451,644 | +0.26(+1.16%) |
Feb 02, 2017 | 22.51 | 22.79 | 22.39 | 22.67 | 487,995 | +0.20(+0.89%) |
Feb 01, 2017 | 22.87 | 23.06 | 22.44 | 22.47 | 278,878 | -0.26(-1.12%) |
Jan 31, 2017 | 22.55 | 22.87 | 22.42 | 22.73 | 429,885 | +0.17(+0.74%) |
Jan 30, 2017 | 22.40 | 22.69 | 22.06 | 22.56 | 323,578 | +0.08(+0.35%) |
Jan 27, 2017 | 22.43 | 22.54 | 22.07 | 22.48 | 362,511 | +0.06(+0.25%) |
Jan 26, 2017 | 22.63 | 22.69 | 22.35 | 22.43 | 378,619 | -0.19(-0.85%) |
Jan 25, 2017 | 22.66 | 23.18 | 22.59 | 22.62 | 335,110 | -0.04(-0.18%) |
Jan 24, 2017 | 22.60 | 22.67 | 22.34 | 22.66 | 563,905 | +0.09(+0.39%) |
Jan 23, 2017 | 22.56 | 22.74 | 22.37 | 22.57 | 417,578 | -0.08(-0.35%) |
Jan 20, 2017 | 22.89 | 23.26 | 22.40 | 22.65 | 925,385 | -0.34(-1.49%) |
Jan 19, 2017 | 23.22 | 23.22 | 22.91 | 22.99 | 423,638 | -0.06(-0.24%) |
Jan 18, 2017 | 22.94 | 23.09 | 22.82 | 23.05 | 350,629 | +0.10(+0.45%) |
Jan 17, 2017 | 23.03 | 23.03 | 22.77 | 22.95 | 453,179 | -0.10(-0.42%) |
Jan 13, 2017 | 23.04 | 23.04 | 23.04 | 0 | -0.05(-0.21%) | |
Jan 12, 2017 | 23.04 | 23.17 | 22.92 | 23.09 | 692,015 | -0.02(-0.10%) |
Jan 11, 2017 | 22.80 | 23.15 | 22.76 | 23.11 | 327,885 | +0.31(+1.37%) |
Jan 10, 2017 | 22.78 | 22.97 | 22.66 | 22.80 | 617,231 | +0.03(+0.14%) |
Jan 09, 2017 | 22.49 | 22.97 | 22.35 | 22.77 | 685,025 | +0.20(+0.88%) |
Jan 06, 2017 | 23.22 | 23.32 | 22.43 | 22.57 | 607,014 | -0.47(-2.04%) |
Jan 05, 2017 | 23.51 | 23.61 | 22.68 | 23.04 | 825,029 | -0.68(-2.86%) |
Jan 04, 2017 | 23.14 | 23.74 | 22.59 | 23.72 | 968,336 | +0.10(+0.44%) |
Jan 03, 2017 | 23.89 | 23.98 | 23.31 | 23.62 | 685,893 | -0.01(-0.03%) |
Dec 30, 2016 | 23.62 | 23.62 | 23.62 | 0 | -0.08(-0.34%) | |
Dec 29, 2016 | 23.48 | 23.86 | 23.48 | 23.70 | 306,389 | +0.22(+0.92%) |
Dec 28, 2016 | 23.91 | 23.99 | 23.46 | 23.49 | 352,616 | -0.48(-2.00%) |
Dec 27, 2016 | 23.46 | 24.03 | 23.38 | 23.97 | 357,466 | +0.32(+1.35%) |
Dec 23, 2016 | 23.65 | 23.65 | 23.65 | 0 | +0.10(+0.41%) | |
Dec 22, 2016 | 24.48 | 24.66 | 23.30 | 23.55 | 664,141 | -1.01(-4.10%) |
Dec 21, 2016 | 25.04 | 25.04 | 24.02 | 24.56 | 619,020 | -0.42(-1.66%) |
Dec 20, 2016 | 24.88 | 25.02 | 24.49 | 24.97 | 692,743 | +0.13(+0.51%) |
Dec 19, 2016 | 25.77 | 25.89 | 24.77 | 24.85 | 430,168 | -0.79(-3.08%) |
Dec 16, 2016 | 25.20 | 25.82 | 25.15 | 25.64 | 1,041,002 | +0.51(+2.03%) |
Dec 15, 2016 | 25.32 | 25.56 | 24.98 | 25.12 | 417,482 | -0.13(-0.51%) |
Dec 14, 2016 | 25.35 | 25.57 | 25.19 | 25.25 | 466,404 | -0.22(-0.88%) |
Dec 13, 2016 | 25.59 | 25.60 | 25.23 | 25.48 | 381,828 | -0.10(-0.37%) |
Dec 12, 2016 | 25.96 | 26.33 | 25.39 | 25.57 | 443,109 | -0.50(-1.93%) |
Dec 09, 2016 | 26.54 | 26.55 | 25.79 | 26.07 | 499,871 | -0.30(-1.15%) |
Dec 08, 2016 | 26.03 | 26.68 | 25.79 | 26.38 | 692,525 | +0.47(+1.82%) |
Dec 07, 2016 | 25.35 | 25.92 | 25.04 | 25.91 | 628,697 | +0.81(+3.21%) |
Dec 06, 2016 | 24.99 | 25.12 | 24.57 | 25.10 | 499,627 | +0.12(+0.48%) |
Dec 05, 2016 | 25.04 | 25.15 | 24.74 | 24.98 | 606,663 | +0.37(+1.49%) |
Dec 02, 2016 | 25.01 | 25.01 | 24.29 | 24.61 | 1,091,624 | -0.52(-2.07%) |
Dec 01, 2016 | 24.45 | 25.33 | 24.33 | 25.13 | 6,193,881 | +0.63(+2.57%) |
Nov 30, 2016 | 25.00 | 25.00 | 23.82 | 24.50 | 1,940,993 | +0.56(+2.33%) |
Nov 29, 2016 | 24.95 | 25.04 | 23.30 | 23.94 | 1,356,517 | -0.96(-3.85%) |
Nov 28, 2016 | 25.20 | 25.23 | 24.79 | 24.90 | 411,106 | -0.37(-1.45%) |
Nov 25, 2016 | 25.23 | 25.31 | 24.81 | 25.27 | 116,242 | +0.06(+0.22%) |
Nov 23, 2016 | 25.21 | 25.21 | 25.21 | 0 | +0.78(+3.20%) | |
Nov 22, 2016 | 24.24 | 24.47 | 23.90 | 24.43 | 292,681 | +0.30(+1.26%) |
Nov 21, 2016 | 23.70 | 24.21 | 23.58 | 24.13 | 282,655 | +0.49(+2.06%) |
Nov 18, 2016 | 23.98 | 24.03 | 23.49 | 23.64 | 676,212 | -0.26(-1.10%) |
Nov 17, 2016 | 23.76 | 24.38 | 23.76 | 23.90 | 308,136 | +0.12(+0.50%) |
Nov 16, 2016 | 23.38 | 23.79 | 23.03 | 23.78 | 505,997 | +0.30(+1.29%) |
Nov 15, 2016 | 22.35 | 23.65 | 22.32 | 23.48 | 820,461 | +1.10(+4.92%) |
Nov 14, 2016 | 22.35 | 22.67 | 22.04 | 22.38 | 1,163,705 | +0.84(+3.89%) |
Nov 11, 2016 | 21.45 | 21.95 | 21.24 | 21.54 | 354,217 | +0.10(+0.45%) |
Nov 10, 2016 | 22.11 | 22.27 | 21.41 | 21.44 | 594,031 | -0.48(-2.19%) |
Nov 09, 2016 | 21.24 | 22.00 | 21.15 | 21.92 | 408,220 | +0.30(+1.37%) |
Nov 08, 2016 | 21.39 | 21.72 | 21.06 | 21.63 | 471,254 | +0.22(+1.04%) |
Nov 07, 2016 | 21.19 | 21.54 | 21.04 | 21.40 | 619,051 | +0.35(+1.67%) |
Nov 04, 2016 | 21.12 | 21.16 | 20.81 | 21.05 | 844,381 | +0.02(+0.08%) |
Nov 03, 2016 | 21.44 | 22.24 | 20.88 | 21.04 | 2,846,763 | -0.65(-3.02%) |
Nov 02, 2016 | 21.28 | 22.43 | 21.20 | 21.69 | 2,378,011 | +0.84(+4.02%) |
Nov 01, 2016 | 21.49 | 22.48 | 20.85 | 20.85 | 755,071 | -0.51(-2.39%) |
Oct 31, 2016 | 21.27 | 21.44 | 21.13 | 21.36 | 584,587 | +0.18(+0.83%) |
Oct 28, 2016 | 21.32 | 21.61 | 21.13 | 21.19 | 440,148 | -0.13(-0.60%) |
Oct 27, 2016 | 21.56 | 21.88 | 21.27 | 21.32 | 261,697 | -0.23(-1.07%) |
Oct 26, 2016 | 22.56 | 22.56 | 21.45 | 21.55 | 477,901 | -1.14(-5.03%) |
Oct 25, 2016 | 23.60 | 23.63 | 22.54 | 22.69 | 524,634 | -1.08(-4.53%) |
Oct 24, 2016 | 23.43 | 23.82 | 23.39 | 23.77 | 267,275 | +0.56(+2.41%) |
Oct 21, 2016 | 22.67 | 23.37 | 22.63 | 23.21 | 187,040 | +0.42(+1.86%) |
Oct 20, 2016 | 23.28 | 23.28 | 22.77 | 22.79 | 236,884 | -0.51(-2.19%) |
Oct 19, 2016 | 23.12 | 23.47 | 22.87 | 23.30 | 159,297 | +0.23(+1.00%) |
Oct 18, 2016 | 23.34 | 23.34 | 23.00 | 23.06 | 89,248 | -0.04(-0.16%) |
Oct 17, 2016 | 22.64 | 23.16 | 22.57 | 23.10 | 231,789 | +0.43(+1.88%) |
Oct 14, 2016 | 22.61 | 22.91 | 22.49 | 22.67 | 172,947 | +0.23(+1.03%) |
Oct 13, 2016 | 22.30 | 22.67 | 22.29 | 22.44 | 210,390 | +0.07(+0.32%) |
Oct 12, 2016 | 22.16 | 22.61 | 22.06 | 22.37 | 241,481 | +0.17(+0.75%) |
Oct 11, 2016 | 22.65 | 22.65 | 22.11 | 22.20 | 139,251 | -0.43(-1.90%) |
Oct 10, 2016 | 22.31 | 22.67 | 22.00 | 22.63 | 80,206 | +0.50(+2.24%) |
Oct 07, 2016 | 22.35 | 22.38 | 22.00 | 22.14 | 128,353 | -0.21(-0.93%) |
Oct 06, 2016 | 22.55 | 22.56 | 22.15 | 22.35 | 166,893 | -0.32(-1.41%) |
Oct 05, 2016 | 23.34 | 23.34 | 22.51 | 22.67 | 231,036 | -0.65(-2.77%) |
Oct 04, 2016 | 23.43 | 23.43 | 23.06 | 23.31 | 290,341 | -0.10(-0.44%) |
Oct 03, 2016 | 23.26 | 23.42 | 23.08 | 23.42 | 187,304 | +0.02(+0.10%) |
Sep 30, 2016 | 22.91 | 23.58 | 22.86 | 23.39 | 285,550 | +0.50(+2.20%) |
Sep 29, 2016 | 22.96 | 23.19 | 22.75 | 22.89 | 275,428 | -0.17(-0.73%) |
Sep 28, 2016 | 23.22 | 23.23 | 22.68 | 23.06 | 228,129 | -0.22(-0.93%) |
Sep 27, 2016 | 23.50 | 23.62 | 23.18 | 23.27 | 119,063 | -0.30(-1.29%) |
Sep 26, 2016 | 23.50 | 23.74 | 23.50 | 23.58 | 149,745 | -0.10(-0.44%) |
Sep 23, 2016 | 23.41 | 23.84 | 23.38 | 23.68 | 229,876 | +0.25(+1.06%) |
Sep 22, 2016 | 23.41 | 23.58 | 23.33 | 23.43 | 251,171 | +0.14(+0.62%) |
Sep 21, 2016 | 23.52 | 23.63 | 23.12 | 23.29 | 184,179 | -0.17(-0.71%) |
Sep 20, 2016 | 23.89 | 23.89 | 23.43 | 23.46 | 162,616 | -0.29(-1.21%) |
Sep 19, 2016 | 23.78 | 23.90 | 23.39 | 23.74 | 255,891 | +0.13(+0.54%) |
Sep 16, 2016 | 23.44 | 23.77 | 23.30 | 23.62 | 216,502 | +0.12(+0.51%) |
Sep 15, 2016 | 23.46 | 23.68 | 23.24 | 23.50 | 226,945 | +0.06(+0.24%) |
Sep 14, 2016 | 23.61 | 23.66 | 23.39 | 23.44 | 155,962 | -0.07(-0.31%) |
Sep 13, 2016 | 23.50 | 23.72 | 23.16 | 23.51 | 157,854 | -0.26(-1.11%) |
Sep 12, 2016 | 23.33 | 23.80 | 23.16 | 23.78 | 316,452 | +0.26(+1.09%) |
Sep 09, 2016 | 24.35 | 24.36 | 23.50 | 23.52 | 604,771 | -0.95(-3.88%) |
Sep 08, 2016 | 25.06 | 25.38 | 24.30 | 24.47 | 374,627 | -0.37(-1.48%) |
Sep 07, 2016 | 25.04 | 25.07 | 24.61 | 24.84 | 613,108 | -0.20(-0.80%) |
Sep 06, 2016 | 24.97 | 25.34 | 24.91 | 25.04 | 674,333 | +0.06(+0.22%) |
Sep 02, 2016 | 24.27 | 24.98 | 24.98 | 24.98 | 270,804 | +0.93(+3.88%) |
Sep 01, 2016 | 24.25 | 24.25 | 23.96 | 24.05 | 132,692 | -0.14(-0.56%) |
Aug 31, 2016 | 24.57 | 24.73 | 23.87 | 24.18 | 268,127 | -0.47(-1.91%) |
Aug 30, 2016 | 24.61 | 24.89 | 24.31 | 24.65 | 315,847 | +0.09(+0.36%) |
Aug 29, 2016 | 24.31 | 24.72 | 24.31 | 24.57 | 152,320 | +0.22(+0.92%) |
Aug 26, 2016 | 24.41 | 24.69 | 24.00 | 24.34 | 332,462 | +0.10(+0.43%) |
Aug 25, 2016 | 24.49 | 24.71 | 24.14 | 24.24 | 189,881 | -0.28(-1.14%) |
Aug 24, 2016 | 24.55 | 24.83 | 24.45 | 24.52 | 196,787 | -0.13(-0.52%) |
Aug 23, 2016 | 24.85 | 25.03 | 24.33 | 24.65 | 274,987 | -0.18(-0.74%) |
Aug 22, 2016 | 24.89 | 25.24 | 24.76 | 24.83 | 329,365 | +0.07(+0.29%) |
Aug 19, 2016 | 25.20 | 25.39 | 24.65 | 24.76 | 545,196 | -0.55(-2.18%) |
Aug 18, 2016 | 25.28 | 25.45 | 24.90 | 25.31 | 431,725 | +0.08(+0.32%) |
Aug 17, 2016 | 25.36 | 25.53 | 24.84 | 25.23 | 444,868 | -0.22(-0.88%) |
Aug 16, 2016 | 25.51 | 25.58 | 25.19 | 25.45 | 355,435 | -0.22(-0.84%) |
Aug 15, 2016 | 25.97 | 26.43 | 25.64 | 25.67 | 773,129 | -0.30(-1.14%) |
Aug 12, 2016 | 25.64 | 26.11 | 25.64 | 25.96 | 529,414 | +0.30(+1.18%) |
Aug 11, 2016 | 25.22 | 25.74 | 25.16 | 25.66 | 507,004 | +0.56(+2.23%) |
Aug 10, 2016 | 25.08 | 25.29 | 24.62 | 25.10 | 442,123 | +0.21(+0.83%) |
Aug 09, 2016 | 23.39 | 24.96 | 23.28 | 24.89 | 2,404,721 | +0.88(+3.66%) |
Aug 08, 2016 | 23.76 | 24.43 | 23.55 | 24.01 | 879,190 | +0.22(+0.94%) |
Aug 05, 2016 | 22.92 | 24.57 | 21.70 | 23.79 | 1,913,857 | +2.79(+13.27%) |
Aug 04, 2016 | 21.16 | 21.31 | 20.78 | 21.00 | 620,421 | -0.31(-1.46%) |
Aug 03, 2016 | 20.58 | 21.33 | 20.47 | 21.32 | 277,675 | +0.64(+3.09%) |
Aug 02, 2016 | 20.96 | 20.96 | 20.41 | 20.68 | 215,087 | -0.30(-1.45%) |
Aug 01, 2016 | 20.86 | 21.28 | 20.57 | 20.98 | 376,755 | +0.22(+1.08%) |
Jul 29, 2016 | 20.69 | 20.82 | 20.40 | 20.76 | 195,974 | +0.03(+0.15%) |
Jul 28, 2016 | 20.83 | 21.02 | 20.59 | 20.73 | 131,857 | -0.09(-0.42%) |
Jul 27, 2016 | 21.03 | 21.11 | 20.71 | 20.81 | 151,861 | -0.12(-0.57%) |
Jul 26, 2016 | 21.46 | 21.66 | 20.92 | 20.93 | 183,658 | -0.69(-3.18%) |
Jul 25, 2016 | 21.93 | 22.24 | 21.53 | 21.62 | 486,868 | -0.42(-1.88%) |
Jul 22, 2016 | 21.10 | 22.06 | 21.10 | 22.03 | 356,045 | +0.89(+4.23%) |
Jul 21, 2016 | 20.89 | 21.32 | 20.81 | 21.14 | 228,199 | +0.15(+0.72%) |
Jul 20, 2016 | 20.88 | 21.15 | 20.74 | 20.99 | 314,308 | +0.18(+0.88%) |
Jul 19, 2016 | 20.53 | 20.99 | 20.50 | 20.81 | 334,911 | +0.19(+0.93%) |
Jul 18, 2016 | 20.59 | 20.76 | 20.49 | 20.61 | 312,625 | +0.07(+0.35%) |
Jul 15, 2016 | 20.76 | 20.84 | 20.51 | 20.54 | 320,393 | -0.08(-0.39%) |
Jul 14, 2016 | 20.87 | 20.87 | 20.45 | 20.62 | 264,808 | -0.05(-0.23%) |
Jul 13, 2016 | 20.73 | 20.93 | 20.50 | 20.67 | 349,647 | -0.05(-0.23%) |
Jul 12, 2016 | 20.73 | 20.94 | 20.25 | 20.72 | 448,336 | +0.18(+0.85%) |
Jul 11, 2016 | 20.49 | 20.68 | 20.29 | 20.54 | 353,985 | +0.05(+0.23%) |
Jul 08, 2016 | 20.32 | 22.41 | 20.17 | 20.49 | 818,867 | +0.40(+1.99%) |
Jul 07, 2016 | 20.55 | 20.65 | 20.03 | 20.09 | 872,677 | +0.42(+2.15%) |
Jul 05, 2016 | 20.30 | 20.36 | 19.29 | 19.67 | 550,522 | -0.61(-3.00%) |
Jul 01, 2016 | 20.35 | 20.28 | 20.28 | 20.28 | 950,436 | +0.77(+3.96%) |
Jun 30, 2016 | 19.67 | 19.67 | 18.98 | 19.51 | 209,207 | -0.04(-0.18%) |
Jun 29, 2016 | 18.84 | 19.59 | 18.84 | 19.54 | 331,968 | +0.85(+4.56%) |
Jun 28, 2016 | 18.68 | 19.11 | 18.61 | 18.69 | 187,364 | +0.11(+0.58%) |
Jun 27, 2016 | 19.27 | 19.52 | 18.07 | 18.58 | 735,945 | -0.92(-4.70%) |
Jun 24, 2016 | 18.95 | 19.64 | 18.86 | 19.50 | 1,896,303 | -0.11(-0.58%) |
Jun 23, 2016 | 19.73 | 19.89 | 19.38 | 19.62 | 322,199 | +0.08(+0.40%) |
Jun 22, 2016 | 19.74 | 19.94 | 19.47 | 19.54 | 338,254 | -0.25(-1.27%) |
Jun 21, 2016 | 19.84 | 19.98 | 19.50 | 19.79 | 395,851 | -0.04(-0.18%) |
Jun 20, 2016 | 19.95 | 20.14 | 19.49 | 19.82 | 400,918 | +0.12(+0.62%) |
Jun 17, 2016 | 19.83 | 19.95 | 19.50 | 19.70 | 376,048 | -0.26(-1.29%) |
Jun 16, 2016 | 19.52 | 19.99 | 19.40 | 19.96 | 283,038 | +0.35(+1.79%) |
Jun 15, 2016 | 19.76 | 19.97 | 19.57 | 19.61 | 189,731 | -0.19(-0.94%) |
Jun 14, 2016 | 19.27 | 19.79 | 19.13 | 19.79 | 341,954 | +0.49(+2.56%) |
Jun 13, 2016 | 19.85 | 20.02 | 19.30 | 19.30 | 211,314 | -0.52(-2.60%) |
Jun 10, 2016 | 19.62 | 19.91 | 19.36 | 19.82 | 267,320 | +0.00(+0.00%) |
Jun 09, 2016 | 19.69 | 20.04 | 19.54 | 19.82 | 287,926 | +0.00(+0.00%) |
Jun 08, 2016 | 20.12 | 20.37 | 19.75 | 19.82 | 487,893 | -0.30(-1.49%) |
Jun 07, 2016 | 20.28 | 20.40 | 20.10 | 20.12 | 253,898 | -0.20(-0.99%) |
Jun 06, 2016 | 20.27 | 20.52 | 20.10 | 20.32 | 275,342 | -0.04(-0.21%) |
Jun 03, 2016 | 20.36 | 20.44 | 20.11 | 20.36 | 259,547 | -0.10(-0.49%) |
Jun 02, 2016 | 20.17 | 20.52 | 20.09 | 20.46 | 246,261 | +0.21(+1.03%) |
Jun 01, 2016 | 20.02 | 20.36 | 20.02 | 20.25 | 253,797 | +0.28(+1.40%) |
May 31, 2016 | 20.14 | 20.14 | 19.77 | 19.97 | 260,156 | -0.01(-0.07%) |
May 27, 2016 | 19.77 | 19.99 | 19.99 | 19.99 | 221,265 | +0.20(+1.01%) |
May 26, 2016 | 19.06 | 19.97 | 19.06 | 19.79 | 292,418 | +0.74(+3.87%) |
May 25, 2016 | 19.04 | 19.21 | 18.46 | 19.05 | 716,656 | +0.15(+0.80%) |
May 24, 2016 | 18.63 | 19.08 | 18.51 | 18.90 | 530,308 | +0.42(+2.29%) |
May 23, 2016 | 18.42 | 18.68 | 18.42 | 18.48 | 566,168 | -0.02(-0.12%) |
May 20, 2016 | 18.65 | 18.76 | 18.41 | 18.50 | 210,875 | -0.06(-0.31%) |
May 19, 2016 | 18.30 | 18.86 | 18.30 | 18.56 | 220,521 | +0.24(+1.29%) |
May 18, 2016 | 18.25 | 18.61 | 17.94 | 18.32 | 319,547 | +0.08(+0.43%) |
May 17, 2016 | 18.58 | 18.58 | 17.97 | 18.24 | 144,275 | -0.31(-1.66%) |
May 16, 2016 | 18.57 | 18.67 | 18.33 | 18.55 | 99,340 | -0.04(-0.23%) |
May 13, 2016 | 18.53 | 18.92 | 18.36 | 18.59 | 186,236 | +0.02(+0.12%) |
May 12, 2016 | 18.76 | 18.92 | 18.38 | 18.57 | 178,444 | -0.06(-0.35%) |
May 11, 2016 | 18.89 | 19.29 | 18.58 | 18.63 | 338,621 | -0.32(-1.70%) |
May 10, 2016 | 18.63 | 19.33 | 18.47 | 18.96 | 575,234 | +0.45(+2.44%) |
May 09, 2016 | 18.57 | 18.68 | 17.96 | 18.51 | 339,775 | -0.11(-0.62%) |
May 06, 2016 | 18.61 | 19.11 | 18.32 | 18.62 | 725,130 | +0.52(+2.89%) |
May 05, 2016 | 18.61 | 18.68 | 17.95 | 18.10 | 285,516 | -0.26(-1.44%) |
May 04, 2016 | 17.75 | 18.47 | 17.63 | 18.36 | 329,300 | +0.69(+3.93%) |
May 03, 2016 | 17.74 | 17.92 | 17.42 | 17.67 | 184,812 | -0.24(-1.32%) |
May 02, 2016 | 17.85 | 17.92 | 17.61 | 17.90 | 211,420 | +0.05(+0.28%) |
Apr 29, 2016 | 17.43 | 17.90 | 17.37 | 17.85 | 237,993 | +0.44(+2.51%) |
Apr 28, 2016 | 17.20 | 17.50 | 17.17 | 17.42 | 197,095 | +0.10(+0.58%) |
Apr 27, 2016 | 17.56 | 17.67 | 17.03 | 17.32 | 181,048 | -0.33(-1.87%) |
Apr 26, 2016 | 17.65 | 17.91 | 17.61 | 17.65 | 102,495 | +0.05(+0.28%) |
Apr 25, 2016 | 17.60 | 17.67 | 17.27 | 17.60 | 103,571 | +0.01(+0.04%) |
Apr 22, 2016 | 17.31 | 17.63 | 17.02 | 17.59 | 192,477 | +0.22(+1.28%) |
Apr 21, 2016 | 17.83 | 17.88 | 17.29 | 17.37 | 157,918 | -0.46(-2.57%) |
Apr 20, 2016 | 17.69 | 17.93 | 17.55 | 17.83 | 209,019 | +0.10(+0.57%) |
Apr 19, 2016 | 17.58 | 17.78 | 17.39 | 17.73 | 273,221 | +0.34(+1.98%) |
Apr 18, 2016 | 17.64 | 17.71 | 17.32 | 17.38 | 105,411 | -0.33(-1.86%) |
Apr 15, 2016 | 17.38 | 17.84 | 17.26 | 17.71 | 216,732 | +0.33(+1.89%) |
Apr 14, 2016 | 17.41 | 17.57 | 17.00 | 17.38 | 394,456 | -0.09(-0.53%) |
Apr 13, 2016 | 17.12 | 17.49 | 17.04 | 17.47 | 169,043 | +0.45(+2.65%) |
Apr 12, 2016 | 16.95 | 17.27 | 16.82 | 17.02 | 194,701 | +0.03(+0.17%) |
Apr 11, 2016 | 17.47 | 17.54 | 16.96 | 17.00 | 326,953 | -0.37(-2.10%) |
Apr 08, 2016 | 17.20 | 17.43 | 17.12 | 17.36 | 281,637 | +0.23(+1.34%) |
Apr 07, 2016 | 17.15 | 17.29 | 16.79 | 17.13 | 820,146 | -0.06(-0.37%) |
Apr 06, 2016 | 17.06 | 17.32 | 16.77 | 17.20 | 481,550 | +0.21(+1.26%) |
Apr 05, 2016 | 16.86 | 16.98 | 16.41 | 16.98 | 445,390 | -0.04(-0.21%) |
Apr 04, 2016 | 17.34 | 17.35 | 16.92 | 17.02 | 229,167 | -0.37(-2.10%) |
Apr 01, 2016 | 16.61 | 17.52 | 16.47 | 17.38 | 808,896 | +1.15(+7.05%) |
Mar 31, 2016 | 17.05 | 17.05 | 16.24 | 16.24 | 591,478 | -0.75(-4.42%) |
Mar 30, 2016 | 16.67 | 17.17 | 16.62 | 16.99 | 328,502 | +0.37(+2.24%) |
Mar 29, 2016 | 15.84 | 16.64 | 15.76 | 16.62 | 490,337 | +0.81(+5.12%) |
Mar 28, 2016 | 15.85 | 16.09 | 15.77 | 15.81 | 294,568 | +0.06(+0.36%) |
Mar 24, 2016 | 15.92 | 15.75 | 15.75 | 15.75 | 825,834 | -0.29(-1.79%) |
Mar 23, 2016 | 16.01 | 16.26 | 15.79 | 16.04 | 430,485 | -0.07(-0.44%) |
Mar 22, 2016 | 16.28 | 16.33 | 16.00 | 16.11 | 353,695 | -0.38(-2.30%) |
Mar 21, 2016 | 16.51 | 16.76 | 16.47 | 16.49 | 249,879 | -0.01(-0.09%) |
Mar 18, 2016 | 16.50 | 16.79 | 16.28 | 16.50 | 367,070 | +0.06(+0.35%) |
Mar 17, 2016 | 16.19 | 16.56 | 16.13 | 16.44 | 373,855 | +0.17(+1.06%) |
Mar 16, 2016 | 16.40 | 16.47 | 16.07 | 16.27 | 559,778 | -0.24(-1.43%) |
Mar 15, 2016 | 17.24 | 17.27 | 16.43 | 16.51 | 522,861 | -0.82(-4.71%) |
Mar 14, 2016 | 16.89 | 17.48 | 16.87 | 17.32 | 536,408 | +0.31(+1.81%) |
Mar 11, 2016 | 17.22 | 17.30 | 16.82 | 17.02 | 471,031 | +0.01(+0.08%) |
Mar 10, 2016 | 17.57 | 17.68 | 16.83 | 17.00 | 1,123,932 | -0.56(-3.18%) |
Mar 09, 2016 | 17.84 | 18.04 | 17.43 | 17.56 | 5,822,084 | +0.20(+1.15%) |
Mar 08, 2016 | 17.38 | 17.72 | 16.67 | 17.36 | 1,303,379 | -0.69(-3.85%) |
Mar 07, 2016 | 18.74 | 18.85 | 17.98 | 18.05 | 418,933 | -0.67(-3.59%) |
Mar 04, 2016 | 18.61 | 18.91 | 17.36 | 18.73 | 1,577,518 | +0.72(+3.97%) |
Mar 03, 2016 | 18.02 | 18.61 | 17.99 | 18.01 | 442,005 | +0.04(+0.24%) |
Mar 02, 2016 | 17.60 | 18.07 | 17.50 | 17.97 | 228,282 | +0.42(+2.37%) |