Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.34 | 19.46 | 19.31 | 19.39 | 454,465 | +0.02(+0.10%) |
Mar 30, 2017 | 19.32 | 19.43 | 19.30 | 19.37 | 355,933 | -0.08(-0.43%) |
Mar 29, 2017 | 19.40 | 19.47 | 19.30 | 19.45 | 621,479 | -0.09(-0.48%) |
Mar 28, 2017 | 19.60 | 19.60 | 19.46 | 19.55 | 473,294 | -0.32(-1.60%) |
Mar 27, 2017 | 19.71 | 19.89 | 19.67 | 19.86 | 1,019,735 | +0.18(+0.90%) |
Mar 24, 2017 | 19.67 | 19.72 | 19.42 | 19.69 | 1,060,401 | -0.28(-1.41%) |
Mar 23, 2017 | 20.14 | 20.19 | 19.89 | 19.97 | 1,345,121 | +0.47(+2.40%) |
Mar 22, 2017 | 19.50 | 19.56 | 19.43 | 19.50 | 1,166,626 | +0.61(+3.22%) |
Mar 21, 2017 | 18.98 | 19.02 | 18.86 | 18.89 | 977,162 | +0.01(+0.05%) |
Mar 20, 2017 | 18.83 | 19.20 | 18.81 | 18.88 | 1,769,144 | +0.39(+2.12%) |
Mar 17, 2017 | 18.24 | 18.50 | 18.21 | 18.49 | 6,298,848 | +0.60(+3.35%) |
Mar 16, 2017 | 17.98 | 17.98 | 17.85 | 17.89 | 580,018 | +0.10(+0.58%) |
Mar 15, 2017 | 17.47 | 17.83 | 17.45 | 17.79 | 779,310 | +0.56(+3.26%) |
Mar 14, 2017 | 17.39 | 17.40 | 17.22 | 17.23 | 642,193 | -0.28(-1.60%) |
Mar 13, 2017 | 17.25 | 17.51 | 17.25 | 17.51 | 748,929 | +0.65(+3.88%) |
Mar 10, 2017 | 16.73 | 16.87 | 16.70 | 16.85 | 439,799 | +0.21(+1.24%) |
Mar 09, 2017 | 16.75 | 16.76 | 16.56 | 16.65 | 551,046 | -0.09(-0.56%) |
Mar 08, 2017 | 16.87 | 16.87 | 16.67 | 16.74 | 813,335 | -0.23(-1.38%) |
Mar 07, 2017 | 17.00 | 17.04 | 16.85 | 16.97 | 703,848 | +0.02(+0.11%) |
Mar 06, 2017 | 17.22 | 17.23 | 16.85 | 16.96 | 1,194,999 | -0.50(-2.89%) |
Mar 03, 2017 | 17.25 | 17.46 | 17.23 | 17.46 | 787,874 | +0.25(+1.47%) |
Mar 02, 2017 | 17.49 | 17.56 | 17.17 | 17.21 | 850,939 | -0.41(-2.34%) |
Mar 01, 2017 | 17.68 | 17.75 | 17.55 | 17.62 | 542,226 | -0.13(-0.74%) |
Feb 28, 2017 | 17.86 | 17.95 | 17.65 | 17.75 | 624,042 | -0.21(-1.15%) |
Feb 27, 2017 | 18.07 | 18.11 | 17.89 | 17.96 | 747,179 | +0.13(+0.73%) |
Feb 24, 2017 | 17.95 | 17.97 | 17.79 | 17.83 | 758,724 | -0.06(-0.31%) |
Feb 23, 2017 | 17.74 | 17.95 | 17.74 | 17.88 | 670,354 | +0.38(+2.19%) |
Feb 22, 2017 | 17.74 | 17.78 | 17.46 | 17.50 | 639,436 | -0.27(-1.53%) |
Feb 21, 2017 | 17.39 | 17.83 | 17.32 | 17.77 | 1,093,754 | +1.11(+6.68%) |
Feb 17, 2017 | 16.66 | 16.66 | 16.66 | 0 | +0.02(+0.11%) | |
Feb 16, 2017 | 16.51 | 16.81 | 16.51 | 16.64 | 717,510 | +0.00(+0.00%) |
Feb 15, 2017 | 16.62 | 16.66 | 16.53 | 16.64 | 796,960 | -0.07(-0.39%) |
Feb 14, 2017 | 16.78 | 16.83 | 16.61 | 16.70 | 580,416 | -0.04(-0.22%) |
Feb 13, 2017 | 16.84 | 16.96 | 16.69 | 16.74 | 1,199,838 | -0.09(-0.56%) |
Feb 10, 2017 | 16.61 | 16.85 | 16.61 | 16.83 | 592,125 | +0.44(+2.68%) |
Feb 09, 2017 | 16.44 | 16.47 | 16.27 | 16.39 | 1,063,898 | -0.05(-0.28%) |
Feb 08, 2017 | 16.55 | 16.56 | 16.24 | 16.44 | 876,879 | -0.13(-0.79%) |
Feb 07, 2017 | 16.86 | 16.86 | 16.50 | 16.57 | 837,180 | -0.23(-1.39%) |
Feb 06, 2017 | 17.06 | 17.07 | 16.80 | 16.81 | 439,022 | -0.30(-1.75%) |
Feb 03, 2017 | 17.10 | 17.23 | 16.99 | 17.11 | 917,258 | -0.07(-0.38%) |
Feb 02, 2017 | 17.11 | 17.26 | 17.11 | 17.17 | 370,357 | +0.14(+0.82%) |
Feb 01, 2017 | 17.11 | 17.13 | 16.87 | 17.03 | 697,612 | -0.12(-0.71%) |
Jan 31, 2017 | 17.11 | 17.21 | 17.02 | 17.15 | 459,290 | +0.09(+0.55%) |
Jan 30, 2017 | 17.00 | 17.06 | 16.84 | 17.06 | 472,935 | +0.13(+0.77%) |
Jan 27, 2017 | 17.16 | 17.21 | 16.85 | 16.93 | 496,418 | -0.24(-1.42%) |
Jan 26, 2017 | 17.22 | 17.35 | 17.07 | 17.17 | 748,697 | -0.03(-0.16%) |
Jan 25, 2017 | 17.40 | 17.41 | 17.14 | 17.20 | 715,511 | -0.18(-1.02%) |
Jan 24, 2017 | 17.40 | 17.48 | 17.28 | 17.38 | 822,372 | +0.27(+1.59%) |
Jan 23, 2017 | 17.18 | 17.19 | 16.96 | 17.11 | 506,859 | +0.00(+0.00%) |
Jan 20, 2017 | 17.11 | 17.22 | 16.95 | 17.11 | 470,823 | +0.08(+0.49%) |
Jan 19, 2017 | 17.17 | 17.17 | 16.93 | 17.02 | 497,145 | -0.14(-0.82%) |
Jan 18, 2017 | 17.34 | 17.51 | 17.11 | 17.16 | 427,914 | -0.42(-2.39%) |
Jan 17, 2017 | 17.67 | 17.71 | 17.55 | 17.58 | 718,916 | +0.06(+0.32%) |
Jan 13, 2017 | 17.53 | 17.53 | 17.53 | 0 | +0.29(+1.68%) | |
Jan 12, 2017 | 17.39 | 17.39 | 17.15 | 17.24 | 561,291 | +0.15(+0.88%) |
Jan 11, 2017 | 16.92 | 17.17 | 16.85 | 17.09 | 1,030,916 | +0.32(+1.90%) |
Jan 10, 2017 | 16.62 | 16.85 | 16.58 | 16.77 | 1,577,391 | +0.11(+0.67%) |
Jan 09, 2017 | 17.02 | 17.02 | 16.65 | 16.66 | 1,480,290 | -0.62(-3.57%) |
Jan 06, 2017 | 17.35 | 17.40 | 17.13 | 17.27 | 1,114,161 | -0.29(-1.65%) |
Jan 05, 2017 | 17.37 | 17.67 | 17.35 | 17.56 | 599,137 | +0.37(+2.18%) |
Jan 04, 2017 | 17.22 | 17.26 | 17.04 | 17.19 | 1,289,020 | -0.24(-1.40%) |
Jan 03, 2017 | 17.32 | 17.44 | 17.13 | 17.43 | 1,122,138 | +0.15(+0.87%) |
Dec 30, 2016 | 17.28 | 17.28 | 17.28 | 0 | -0.14(-0.80%) | |
Dec 29, 2016 | 17.22 | 17.47 | 17.22 | 17.42 | 446,273 | +0.12(+0.70%) |
Dec 28, 2016 | 17.63 | 17.63 | 17.25 | 17.30 | 1,544,943 | +0.11(+0.62%) |
Dec 27, 2016 | 17.23 | 17.40 | 17.11 | 17.19 | 645,821 | +0.03(+0.16%) |
Dec 23, 2016 | 17.17 | 17.17 | 17.17 | 0 | +0.16(+0.95%) | |
Dec 22, 2016 | 16.99 | 17.14 | 16.95 | 17.01 | 817,211 | -0.11(-0.63%) |
Dec 21, 2016 | 17.24 | 17.37 | 17.07 | 17.11 | 532,426 | -0.25(-1.44%) |
Dec 20, 2016 | 17.18 | 17.42 | 17.18 | 17.36 | 1,668,404 | +0.16(+0.93%) |
Dec 19, 2016 | 17.35 | 17.37 | 17.17 | 17.20 | 669,420 | -0.21(-1.18%) |
Dec 16, 2016 | 17.40 | 17.44 | 17.35 | 17.41 | 661,892 | -0.01(-0.05%) |
Dec 15, 2016 | 17.40 | 17.48 | 17.22 | 17.42 | 578,915 | +0.07(+0.41%) |
Dec 14, 2016 | 17.76 | 17.86 | 17.34 | 17.35 | 979,764 | +0.00(+0.00%) |
Dec 13, 2016 | 17.51 | 17.57 | 17.26 | 17.35 | 1,372,806 | -0.24(-1.37%) |
Dec 12, 2016 | 17.54 | 17.60 | 17.43 | 17.59 | 685,496 | -0.03(-0.15%) |
Dec 09, 2016 | 17.51 | 17.73 | 17.49 | 17.61 | 637,308 | +0.41(+2.39%) |
Dec 08, 2016 | 17.12 | 17.24 | 17.09 | 17.20 | 1,538,797 | +0.00(+0.00%) |
Dec 07, 2016 | 16.97 | 17.23 | 16.90 | 17.20 | 1,074,080 | +0.10(+0.57%) |
Dec 06, 2016 | 16.89 | 17.11 | 16.89 | 17.11 | 1,253,917 | +0.35(+2.08%) |
Dec 05, 2016 | 16.64 | 16.78 | 16.44 | 16.76 | 1,008,618 | +0.12(+0.75%) |
Dec 02, 2016 | 16.66 | 16.80 | 16.60 | 16.63 | 847,500 | -0.26(-1.53%) |
Dec 01, 2016 | 17.22 | 17.22 | 16.88 | 16.89 | 820,528 | -0.79(-4.45%) |
Nov 30, 2016 | 17.94 | 17.94 | 17.68 | 17.68 | 898,321 | -0.40(-2.22%) |
Nov 29, 2016 | 18.11 | 18.15 | 17.98 | 18.08 | 599,799 | -0.16(-0.88%) |
Nov 28, 2016 | 18.13 | 18.35 | 18.12 | 18.24 | 621,840 | +0.14(+0.79%) |
Nov 25, 2016 | 18.06 | 18.10 | 17.95 | 18.10 | 341,468 | +0.18(+1.00%) |
Nov 23, 2016 | 17.92 | 17.92 | 17.92 | 0 | -0.17(-0.94%) | |
Nov 22, 2016 | 17.94 | 18.12 | 17.80 | 18.09 | 1,205,871 | -0.03(-0.15%) |
Nov 21, 2016 | 18.03 | 18.15 | 17.91 | 18.11 | 639,409 | +0.41(+2.32%) |
Nov 18, 2016 | 17.80 | 17.84 | 17.69 | 17.70 | 672,270 | -0.14(-0.80%) |
Nov 17, 2016 | 18.01 | 18.01 | 17.84 | 17.85 | 713,453 | -0.32(-1.77%) |
Nov 16, 2016 | 18.09 | 18.19 | 18.01 | 18.17 | 604,344 | -0.12(-0.63%) |
Nov 15, 2016 | 18.28 | 18.36 | 18.11 | 18.28 | 840,848 | +0.70(+3.96%) |
Nov 14, 2016 | 17.54 | 17.65 | 17.44 | 17.59 | 913,873 | -0.11(-0.61%) |
Nov 11, 2016 | 17.70 | 17.77 | 17.56 | 17.69 | 758,221 | -0.21(-1.20%) |
Nov 10, 2016 | 17.99 | 18.03 | 17.69 | 17.91 | 1,030,458 | -0.19(-1.04%) |
Nov 09, 2016 | 17.98 | 18.23 | 17.96 | 18.10 | 1,065,432 | -0.37(-1.98%) |
Nov 08, 2016 | 18.36 | 18.53 | 18.28 | 18.46 | 653,107 | +0.13(+0.73%) |
Nov 07, 2016 | 17.98 | 18.33 | 17.86 | 18.33 | 1,310,433 | +0.01(+0.05%) |
Nov 04, 2016 | 18.70 | 18.74 | 18.32 | 18.32 | 966,396 | -0.92(-4.78%) |
Nov 03, 2016 | 19.17 | 19.39 | 19.10 | 19.24 | 1,075,019 | +0.00(+0.00%) |
Nov 02, 2016 | 19.15 | 19.26 | 19.02 | 19.24 | 760,483 | +0.00(+0.00%) |
Nov 01, 2016 | 19.45 | 19.50 | 19.21 | 19.24 | 943,270 | -0.24(-1.24%) |
Oct 31, 2016 | 19.43 | 19.55 | 19.32 | 19.48 | 641,535 | +0.01(+0.05%) |
Oct 28, 2016 | 19.52 | 19.52 | 19.33 | 19.47 | 844,279 | -0.32(-1.62%) |
Oct 27, 2016 | 20.12 | 20.12 | 19.73 | 19.79 | 469,579 | -0.21(-1.07%) |
Oct 26, 2016 | 20.15 | 20.16 | 19.92 | 20.01 | 968,612 | -0.13(-0.67%) |
Oct 25, 2016 | 19.87 | 20.19 | 19.77 | 20.14 | 834,046 | +0.04(+0.22%) |
Oct 24, 2016 | 20.23 | 20.27 | 20.03 | 20.10 | 558,367 | -0.34(-1.66%) |
Oct 21, 2016 | 20.54 | 20.57 | 20.33 | 20.44 | 687,792 | -0.21(-1.04%) |
Oct 20, 2016 | 20.70 | 20.74 | 20.60 | 20.65 | 614,226 | -0.12(-0.56%) |
Oct 19, 2016 | 20.77 | 20.84 | 20.66 | 20.77 | 268,732 | -0.16(-0.77%) |
Oct 18, 2016 | 20.98 | 20.99 | 20.76 | 20.93 | 286,479 | +0.14(+0.69%) |
Oct 17, 2016 | 20.80 | 20.88 | 20.64 | 20.79 | 561,516 | +0.51(+2.51%) |
Oct 14, 2016 | 20.48 | 20.54 | 20.27 | 20.28 | 407,218 | +0.04(+0.18%) |
Oct 13, 2016 | 20.12 | 20.31 | 20.00 | 20.24 | 729,627 | -0.05(-0.26%) |
Oct 12, 2016 | 20.23 | 20.36 | 20.10 | 20.29 | 584,312 | -0.13(-0.66%) |
Oct 11, 2016 | 20.31 | 20.54 | 20.31 | 20.43 | 707,742 | -0.21(-1.00%) |
Oct 10, 2016 | 20.48 | 20.63 | 20.40 | 20.63 | 587,554 | -0.06(-0.30%) |
Oct 07, 2016 | 20.85 | 20.85 | 20.65 | 20.70 | 550,834 | -0.16(-0.77%) |
Oct 06, 2016 | 21.21 | 21.21 | 20.75 | 20.86 | 598,084 | -0.48(-2.26%) |
Oct 05, 2016 | 21.52 | 21.54 | 21.27 | 21.34 | 477,851 | -0.18(-0.83%) |
Oct 04, 2016 | 21.80 | 21.81 | 21.42 | 21.52 | 485,539 | -0.22(-1.03%) |
Oct 03, 2016 | 21.83 | 21.86 | 21.45 | 21.74 | 984,375 | -0.04(-0.16%) |
Sep 30, 2016 | 22.23 | 22.23 | 21.75 | 21.78 | 1,060,629 | -0.71(-3.18%) |
Sep 29, 2016 | 22.90 | 22.91 | 22.47 | 22.49 | 701,453 | -0.88(-3.75%) |
Sep 28, 2016 | 23.45 | 23.54 | 23.30 | 23.37 | 409,262 | -0.30(-1.28%) |
Sep 27, 2016 | 23.72 | 23.79 | 23.58 | 23.67 | 360,960 | +0.13(+0.57%) |
Sep 26, 2016 | 23.82 | 23.82 | 23.48 | 23.54 | 335,740 | -0.63(-2.62%) |
Sep 23, 2016 | 24.15 | 24.22 | 24.06 | 24.17 | 507,005 | +0.02(+0.07%) |
Sep 22, 2016 | 24.11 | 24.21 | 24.04 | 24.15 | 350,956 | +0.13(+0.56%) |
Sep 21, 2016 | 23.55 | 24.03 | 23.55 | 24.02 | 287,125 | +0.65(+2.79%) |
Sep 20, 2016 | 23.25 | 23.38 | 23.21 | 23.37 | 314,738 | +0.37(+1.59%) |
Sep 19, 2016 | 22.98 | 23.04 | 22.90 | 23.00 | 253,150 | +0.29(+1.30%) |
Sep 16, 2016 | 22.84 | 22.84 | 22.54 | 22.71 | 261,513 | -0.09(-0.39%) |
Sep 15, 2016 | 22.80 | 22.86 | 22.71 | 22.79 | 226,131 | +0.00(+0.00%) |
Sep 14, 2016 | 22.82 | 22.93 | 22.70 | 22.79 | 270,232 | +0.08(+0.35%) |
Sep 13, 2016 | 23.23 | 23.23 | 22.63 | 22.71 | 639,486 | -1.08(-4.54%) |
Sep 12, 2016 | 23.71 | 23.95 | 23.38 | 23.80 | 685,744 | +0.33(+1.41%) |
Sep 09, 2016 | 24.02 | 24.04 | 23.46 | 23.46 | 644,306 | -0.38(-1.61%) |
Sep 08, 2016 | 23.96 | 23.98 | 23.71 | 23.85 | 456,872 | -0.01(-0.04%) |
Sep 07, 2016 | 23.83 | 23.95 | 23.83 | 23.86 | 328,110 | +0.30(+1.29%) |
Sep 06, 2016 | 23.23 | 23.55 | 23.21 | 23.55 | 324,198 | +0.45(+1.93%) |
Sep 02, 2016 | 23.03 | 23.11 | 23.11 | 23.11 | 506,373 | +0.10(+0.43%) |
Sep 01, 2016 | 23.02 | 23.02 | 22.88 | 23.01 | 244,427 | -0.09(-0.39%) |
Aug 31, 2016 | 23.04 | 23.13 | 22.97 | 23.10 | 290,848 | +0.23(+1.02%) |
Aug 30, 2016 | 23.17 | 23.17 | 22.85 | 22.87 | 293,547 | -0.36(-1.54%) |
Aug 29, 2016 | 23.11 | 23.28 | 23.11 | 23.22 | 419,210 | +0.02(+0.08%) |
Aug 26, 2016 | 23.54 | 23.66 | 23.15 | 23.21 | 595,625 | -0.12(-0.50%) |
Aug 25, 2016 | 23.28 | 23.41 | 23.21 | 23.32 | 375,780 | +0.38(+1.67%) |
Aug 24, 2016 | 22.88 | 22.97 | 22.79 | 22.94 | 267,561 | +0.13(+0.59%) |
Aug 23, 2016 | 22.99 | 23.04 | 22.79 | 22.80 | 503,250 | -0.10(-0.43%) |
Aug 22, 2016 | 22.96 | 22.96 | 22.83 | 22.90 | 521,302 | -0.07(-0.31%) |
Aug 19, 2016 | 23.24 | 23.24 | 22.88 | 22.97 | 564,444 | -0.77(-3.24%) |
Aug 18, 2016 | 23.59 | 23.74 | 23.49 | 23.74 | 536,602 | +0.06(+0.26%) |
Aug 17, 2016 | 23.46 | 23.69 | 23.36 | 23.68 | 584,176 | -0.10(-0.41%) |
Aug 16, 2016 | 23.94 | 23.98 | 23.75 | 23.78 | 373,103 | -0.06(-0.26%) |
Aug 15, 2016 | 23.90 | 23.99 | 23.82 | 23.84 | 378,624 | -0.06(-0.26%) |
Aug 12, 2016 | 24.17 | 24.21 | 23.88 | 23.90 | 719,459 | -0.88(-3.57%) |
Aug 11, 2016 | 24.83 | 24.83 | 24.61 | 24.79 | 402,111 | -0.50(-1.98%) |
Aug 10, 2016 | 25.11 | 25.34 | 25.11 | 25.29 | 599,637 | +0.57(+2.31%) |
Aug 09, 2016 | 24.62 | 24.74 | 24.57 | 24.72 | 257,402 | +0.23(+0.95%) |
Aug 08, 2016 | 24.54 | 24.62 | 24.42 | 24.48 | 337,625 | -0.04(-0.18%) |
Aug 05, 2016 | 24.32 | 24.53 | 24.30 | 24.53 | 462,327 | +0.04(+0.18%) |
Aug 04, 2016 | 24.55 | 24.56 | 24.26 | 24.48 | 502,304 | -0.45(-1.79%) |
Aug 03, 2016 | 24.98 | 25.09 | 24.85 | 24.93 | 753,554 | +0.10(+0.40%) |
Aug 02, 2016 | 24.99 | 25.08 | 24.79 | 24.83 | 995,214 | +0.38(+1.57%) |
Aug 01, 2016 | 24.41 | 24.54 | 24.35 | 24.45 | 487,642 | +0.16(+0.66%) |
Jul 29, 2016 | 24.18 | 24.34 | 24.17 | 24.29 | 626,633 | +0.12(+0.48%) |
Jul 28, 2016 | 24.22 | 24.23 | 24.11 | 24.17 | 700,088 | +0.18(+0.74%) |
Jul 27, 2016 | 24.12 | 24.21 | 23.78 | 23.99 | 670,494 | -0.08(-0.33%) |
Jul 26, 2016 | 24.29 | 24.42 | 23.89 | 24.07 | 667,998 | +0.34(+1.43%) |
Jul 25, 2016 | 24.05 | 24.10 | 23.69 | 23.73 | 468,891 | -0.07(-0.30%) |
Jul 22, 2016 | 23.89 | 23.97 | 23.75 | 23.80 | 386,584 | -0.02(-0.07%) |
Jul 21, 2016 | 23.83 | 23.83 | 23.67 | 23.82 | 389,731 | +0.38(+1.60%) |
Jul 20, 2016 | 23.73 | 23.81 | 23.41 | 23.45 | 552,711 | -0.29(-1.20%) |
Jul 19, 2016 | 23.71 | 23.74 | 23.56 | 23.73 | 300,794 | +0.03(+0.11%) |
Jul 18, 2016 | 23.66 | 23.83 | 23.63 | 23.71 | 374,552 | +0.26(+1.10%) |
Jul 15, 2016 | 23.63 | 23.74 | 23.39 | 23.45 | 442,435 | -0.02(-0.08%) |
Jul 14, 2016 | 23.46 | 23.56 | 23.42 | 23.46 | 314,270 | +0.07(+0.31%) |
Jul 13, 2016 | 23.34 | 23.42 | 23.14 | 23.39 | 404,116 | +0.11(+0.46%) |
Jul 12, 2016 | 23.43 | 23.45 | 23.26 | 23.29 | 568,206 | -0.33(-1.40%) |
Jul 11, 2016 | 23.29 | 23.63 | 23.29 | 23.62 | 443,650 | +0.45(+1.93%) |
Jul 08, 2016 | 23.07 | 23.18 | 22.63 | 23.17 | 304,918 | +0.54(+2.41%) |
Jul 07, 2016 | 22.87 | 22.89 | 22.57 | 22.63 | 421,140 | -0.20(-0.86%) |
Jul 06, 2016 | 22.83 | 22.89 | 22.65 | 22.82 | 384,959 | -0.21(-0.93%) |
Jul 05, 2016 | 22.86 | 23.08 | 22.81 | 23.04 | 519,125 | -0.22(-0.96%) |
Jul 01, 2016 | 23.13 | 23.26 | 23.26 | 23.26 | 663,782 | +0.10(+0.42%) |
Jun 30, 2016 | 23.18 | 23.18 | 22.97 | 23.16 | 872,231 | +0.04(+0.19%) |
Jun 29, 2016 | 23.00 | 23.18 | 23.00 | 23.12 | 404,902 | +0.38(+1.69%) |
Jun 28, 2016 | 22.74 | 22.83 | 22.56 | 22.73 | 721,580 | +0.56(+2.54%) |
Jun 27, 2016 | 22.13 | 22.22 | 21.99 | 22.17 | 615,388 | +0.00(+0.00%) |
Jun 24, 2016 | 21.98 | 22.39 | 21.96 | 22.17 | 862,751 | -0.75(-3.27%) |
Jun 23, 2016 | 22.85 | 22.93 | 22.78 | 22.92 | 278,897 | +0.10(+0.43%) |
Jun 22, 2016 | 22.38 | 22.94 | 22.38 | 22.82 | 474,113 | +0.37(+1.63%) |
Jun 21, 2016 | 22.67 | 22.67 | 22.27 | 22.46 | 739,793 | -0.37(-1.60%) |
Jun 20, 2016 | 22.95 | 22.97 | 22.82 | 22.82 | 661,572 | +0.49(+2.20%) |
Jun 17, 2016 | 22.29 | 22.36 | 22.16 | 22.33 | 438,734 | +0.05(+0.24%) |
Jun 16, 2016 | 22.23 | 22.30 | 22.15 | 22.28 | 379,934 | +0.08(+0.36%) |
Jun 15, 2016 | 22.04 | 22.29 | 22.01 | 22.20 | 537,747 | -0.28(-1.23%) |
Jun 14, 2016 | 22.73 | 22.73 | 22.42 | 22.47 | 453,888 | -0.30(-1.33%) |
Jun 13, 2016 | 23.03 | 23.04 | 22.72 | 22.78 | 590,099 | -0.69(-2.93%) |
Jun 10, 2016 | 23.63 | 23.75 | 23.42 | 23.46 | 634,888 | +0.04(+0.19%) |
Jun 09, 2016 | 23.47 | 23.57 | 23.38 | 23.42 | 365,909 | -0.07(-0.30%) |
Jun 08, 2016 | 23.54 | 23.54 | 23.41 | 23.49 | 205,137 | +0.18(+0.77%) |
Jun 07, 2016 | 23.16 | 23.35 | 23.16 | 23.31 | 453,273 | +0.15(+0.66%) |
Jun 06, 2016 | 23.10 | 23.29 | 23.10 | 23.16 | 207,532 | +0.06(+0.27%) |
Jun 03, 2016 | 22.89 | 23.22 | 22.88 | 23.10 | 436,896 | +0.45(+1.97%) |
Jun 02, 2016 | 22.62 | 22.68 | 22.50 | 22.65 | 406,484 | -0.01(-0.04%) |
Jun 01, 2016 | 22.78 | 22.93 | 22.65 | 22.66 | 744,714 | -0.93(-3.94%) |
May 31, 2016 | 23.67 | 23.71 | 23.52 | 23.59 | 401,426 | +0.05(+0.23%) |
May 27, 2016 | 23.62 | 23.54 | 23.54 | 23.54 | 279,104 | -0.01(-0.04%) |
May 26, 2016 | 23.50 | 23.65 | 23.40 | 23.55 | 439,245 | +0.19(+0.80%) |
May 25, 2016 | 23.04 | 23.38 | 23.04 | 23.36 | 480,799 | +0.57(+2.51%) |
May 24, 2016 | 22.61 | 22.85 | 22.58 | 22.79 | 427,508 | +0.24(+1.07%) |
May 23, 2016 | 22.61 | 22.70 | 22.54 | 22.54 | 525,231 | -0.03(-0.12%) |
May 20, 2016 | 22.70 | 22.77 | 22.56 | 22.57 | 370,534 | -0.24(-1.06%) |
May 19, 2016 | 22.76 | 22.83 | 22.62 | 22.81 | 296,866 | +0.16(+0.71%) |
May 18, 2016 | 22.88 | 22.99 | 22.61 | 22.65 | 872,467 | -0.38(-1.67%) |
May 17, 2016 | 23.12 | 23.17 | 22.99 | 23.04 | 589,961 | -0.13(-0.58%) |
May 16, 2016 | 23.00 | 23.18 | 22.63 | 23.17 | 826,865 | -0.06(-0.27%) |
May 13, 2016 | 23.38 | 23.46 | 23.21 | 23.23 | 221,692 | -0.27(-1.14%) |
May 12, 2016 | 23.48 | 23.61 | 23.37 | 23.50 | 383,543 | +0.06(+0.27%) |
May 11, 2016 | 23.48 | 23.50 | 23.34 | 23.44 | 288,593 | -0.04(-0.19%) |
May 10, 2016 | 23.49 | 23.60 | 23.33 | 23.48 | 623,647 | -0.40(-1.68%) |
May 09, 2016 | 23.80 | 23.96 | 23.79 | 23.88 | 931,523 | +0.45(+1.91%) |
May 06, 2016 | 23.37 | 23.52 | 23.30 | 23.44 | 453,754 | -0.08(-0.34%) |
May 05, 2016 | 23.59 | 23.65 | 23.47 | 23.52 | 684,200 | -0.13(-0.57%) |
May 04, 2016 | 23.46 | 23.70 | 23.41 | 23.65 | 546,509 | -0.05(-0.23%) |
May 03, 2016 | 23.86 | 23.96 | 23.69 | 23.71 | 535,050 | -0.29(-1.23%) |
May 02, 2016 | 24.07 | 24.21 | 23.75 | 24.00 | 276,150 | -0.03(-0.11%) |
Apr 29, 2016 | 23.89 | 24.04 | 23.77 | 24.03 | 419,690 | +0.12(+0.49%) |
Apr 28, 2016 | 23.78 | 24.05 | 23.71 | 23.91 | 713,699 | +0.11(+0.45%) |
Apr 27, 2016 | 23.93 | 24.04 | 23.60 | 23.80 | 865,778 | +0.08(+0.34%) |
Apr 26, 2016 | 23.73 | 23.79 | 23.63 | 23.72 | 626,746 | +0.68(+2.95%) |
Apr 25, 2016 | 23.05 | 23.11 | 22.91 | 23.04 | 286,971 | -0.07(-0.31%) |
Apr 22, 2016 | 23.04 | 23.12 | 22.96 | 23.12 | 422,845 | +0.05(+0.23%) |
Apr 21, 2016 | 23.10 | 23.20 | 22.85 | 23.06 | 352,703 | -0.13(-0.58%) |
Apr 20, 2016 | 23.49 | 23.49 | 23.10 | 23.20 | 600,528 | -0.38(-1.59%) |
Apr 19, 2016 | 23.30 | 23.57 | 23.16 | 23.57 | 487,414 | +0.62(+2.68%) |
Apr 18, 2016 | 22.83 | 23.04 | 22.75 | 22.96 | 260,897 | -0.12(-0.50%) |
Apr 15, 2016 | 22.88 | 23.08 | 22.86 | 23.07 | 376,326 | +0.27(+1.17%) |
Apr 14, 2016 | 22.92 | 22.96 | 22.78 | 22.80 | 421,370 | -0.23(-1.01%) |
Apr 13, 2016 | 22.96 | 23.04 | 22.93 | 23.04 | 229,743 | +0.07(+0.31%) |
Apr 12, 2016 | 22.72 | 22.99 | 22.68 | 22.96 | 236,350 | +0.22(+0.98%) |
Apr 11, 2016 | 22.63 | 22.86 | 22.48 | 22.74 | 356,990 | +0.33(+1.47%) |
Apr 08, 2016 | 22.60 | 22.71 | 22.39 | 22.41 | 709,677 | -0.04(-0.20%) |
Apr 07, 2016 | 22.36 | 22.65 | 22.36 | 22.46 | 1,190,091 | +0.42(+1.91%) |
Apr 06, 2016 | 22.17 | 22.36 | 21.97 | 22.04 | 922,644 | -0.09(-0.40%) |
Apr 05, 2016 | 22.33 | 22.39 | 22.09 | 22.12 | 649,864 | -0.38(-1.67%) |
Apr 04, 2016 | 22.79 | 22.80 | 22.48 | 22.50 | 429,910 | -0.40(-1.75%) |