Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.72 | 18.15 | 17.28 | 17.71 | 224,537 | -0.04(-0.21%) |
Mar 30, 2017 | 17.81 | 17.99 | 17.52 | 17.75 | 189,388 | -0.08(-0.43%) |
Mar 29, 2017 | 17.90 | 18.06 | 17.66 | 17.83 | 110,245 | -0.09(-0.48%) |
Mar 28, 2017 | 17.90 | 18.29 | 17.67 | 17.91 | 167,724 | -0.03(-0.16%) |
Mar 27, 2017 | 17.70 | 18.05 | 17.23 | 17.94 | 211,304 | +0.08(+0.45%) |
Mar 24, 2017 | 18.62 | 18.78 | 17.85 | 17.86 | 127,796 | -0.59(-3.18%) |
Mar 23, 2017 | 18.35 | 18.71 | 18.12 | 18.45 | 154,176 | +0.10(+0.57%) |
Mar 22, 2017 | 18.61 | 19.13 | 18.30 | 18.34 | 148,602 | -0.28(-1.49%) |
Mar 21, 2017 | 19.90 | 19.99 | 18.48 | 18.62 | 195,967 | -1.43(-7.14%) |
Mar 20, 2017 | 21.12 | 21.16 | 19.79 | 20.05 | 158,250 | -1.18(-5.57%) |
Mar 17, 2017 | 20.91 | 21.58 | 20.69 | 21.24 | 259,954 | +0.46(+2.20%) |
Mar 16, 2017 | 20.14 | 20.92 | 20.14 | 20.78 | 211,147 | +0.77(+3.86%) |
Mar 15, 2017 | 20.08 | 20.38 | 19.21 | 20.00 | 184,877 | +0.12(+0.62%) |
Mar 14, 2017 | 20.45 | 20.73 | 18.68 | 19.88 | 250,040 | +0.80(+4.20%) |
Mar 13, 2017 | 18.52 | 19.29 | 18.48 | 19.08 | 166,202 | +0.73(+4.01%) |
Mar 10, 2017 | 18.66 | 19.03 | 17.87 | 18.34 | 212,259 | -0.10(-0.52%) |
Mar 09, 2017 | 19.11 | 19.49 | 18.34 | 18.44 | 262,470 | -0.71(-3.69%) |
Mar 08, 2017 | 20.00 | 20.21 | 19.11 | 19.15 | 105,315 | -0.57(-2.90%) |
Mar 07, 2017 | 20.65 | 20.65 | 19.68 | 19.72 | 234,886 | -1.07(-5.14%) |
Mar 06, 2017 | 21.99 | 22.34 | 20.78 | 20.79 | 200,610 | -1.60(-7.16%) |
Mar 03, 2017 | 22.75 | 23.93 | 21.95 | 22.39 | 189,359 | -0.36(-1.59%) |
Mar 02, 2017 | 25.23 | 25.92 | 22.61 | 22.75 | 200,563 | -2.00(-8.10%) |
Mar 01, 2017 | 23.61 | 25.19 | 23.61 | 24.76 | 170,241 | +1.68(+7.28%) |
Feb 28, 2017 | 23.04 | 23.78 | 22.92 | 23.08 | 83,395 | +0.04(+0.17%) |
Feb 27, 2017 | 22.52 | 23.76 | 22.52 | 23.04 | 98,678 | +0.39(+1.73%) |
Feb 24, 2017 | 22.45 | 23.23 | 22.41 | 22.65 | 73,339 | -0.29(-1.25%) |
Feb 23, 2017 | 24.05 | 24.15 | 22.58 | 22.93 | 101,073 | -0.98(-4.11%) |
Feb 22, 2017 | 23.97 | 24.04 | 23.55 | 23.92 | 48,429 | -0.17(-0.71%) |
Feb 21, 2017 | 24.14 | 24.75 | 23.90 | 24.09 | 101,677 | +0.07(+0.28%) |
Feb 17, 2017 | 24.02 | 24.02 | 24.02 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.88 | 24.36 | 23.49 | 24.02 | 87,175 | -0.02(-0.08%) |
Feb 15, 2017 | 23.05 | 24.24 | 22.99 | 24.04 | 95,547 | +0.99(+4.30%) |
Feb 14, 2017 | 23.84 | 23.94 | 22.54 | 23.05 | 107,778 | -0.87(-3.63%) |
Feb 13, 2017 | 23.15 | 24.35 | 23.15 | 23.92 | 140,184 | +1.08(+4.72%) |
Feb 10, 2017 | 22.73 | 23.28 | 22.56 | 22.84 | 166,457 | +0.28(+1.23%) |
Feb 09, 2017 | 21.72 | 22.75 | 21.68 | 22.56 | 170,113 | +0.95(+4.41%) |
Feb 08, 2017 | 21.03 | 21.92 | 20.24 | 21.61 | 150,673 | +0.52(+2.49%) |
Feb 07, 2017 | 21.30 | 21.76 | 20.99 | 21.08 | 103,676 | -0.16(-0.76%) |
Feb 06, 2017 | 21.10 | 21.35 | 20.96 | 21.25 | 80,913 | +0.08(+0.36%) |
Feb 03, 2017 | 21.23 | 21.25 | 20.53 | 21.17 | 103,648 | +0.07(+0.32%) |
Feb 02, 2017 | 20.74 | 21.62 | 20.53 | 21.10 | 163,363 | +0.62(+3.03%) |
Feb 01, 2017 | 21.59 | 22.19 | 20.18 | 20.48 | 240,370 | -0.97(-4.53%) |
Jan 31, 2017 | 21.57 | 21.76 | 20.75 | 21.46 | 108,618 | -0.38(-1.75%) |
Jan 30, 2017 | 22.54 | 22.54 | 20.88 | 21.84 | 181,380 | -0.88(-3.86%) |
Jan 27, 2017 | 22.60 | 23.14 | 22.31 | 22.71 | 158,418 | +0.51(+2.28%) |
Jan 26, 2017 | 21.73 | 22.71 | 21.61 | 22.21 | 142,713 | +0.42(+1.93%) |
Jan 25, 2017 | 21.92 | 22.03 | 20.99 | 21.79 | 159,251 | -0.09(-0.39%) |
Jan 24, 2017 | 22.62 | 23.13 | 21.83 | 21.88 | 175,530 | -0.39(-1.76%) |
Jan 23, 2017 | 22.61 | 22.89 | 21.99 | 22.27 | 79,172 | -0.16(-0.72%) |
Jan 20, 2017 | 22.22 | 22.81 | 22.02 | 22.43 | 121,189 | +0.41(+1.86%) |
Jan 19, 2017 | 24.08 | 24.75 | 21.99 | 22.02 | 274,195 | -2.05(-8.52%) |
Jan 18, 2017 | 22.45 | 24.43 | 22.30 | 24.07 | 252,635 | +1.75(+7.86%) |
Jan 17, 2017 | 23.27 | 23.79 | 22.25 | 22.31 | 138,391 | -1.08(-4.61%) |
Jan 13, 2017 | 23.39 | 23.39 | 23.39 | 0 | -1.61(-6.45%) | |
Jan 12, 2017 | 25.98 | 25.98 | 24.71 | 25.00 | 174,379 | -1.05(-4.03%) |
Jan 11, 2017 | 26.27 | 26.63 | 25.50 | 26.05 | 96,854 | -0.08(-0.29%) |
Jan 10, 2017 | 23.77 | 26.16 | 23.51 | 26.13 | 178,153 | +2.71(+11.56%) |
Jan 09, 2017 | 23.80 | 24.97 | 23.10 | 23.42 | 184,499 | +0.52(+2.29%) |
Jan 06, 2017 | 24.03 | 24.07 | 22.70 | 22.90 | 133,114 | -1.12(-4.65%) |
Jan 05, 2017 | 24.25 | 24.79 | 23.91 | 24.01 | 122,560 | -0.27(-1.10%) |
Jan 04, 2017 | 23.21 | 24.39 | 22.93 | 24.28 | 113,716 | +1.10(+4.73%) |
Jan 03, 2017 | 23.48 | 24.16 | 22.80 | 23.18 | 156,055 | +0.08(+0.33%) |
Dec 30, 2016 | 23.11 | 23.11 | 23.11 | 0 | -0.90(-3.73%) | |
Dec 29, 2016 | 24.62 | 25.49 | 23.73 | 24.00 | 66,482 | -0.51(-2.06%) |
Dec 28, 2016 | 25.56 | 26.11 | 24.31 | 24.51 | 129,314 | -0.84(-3.31%) |
Dec 27, 2016 | 24.27 | 25.67 | 24.10 | 25.35 | 118,289 | +1.25(+5.18%) |
Dec 23, 2016 | 24.10 | 24.10 | 24.10 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 24.88 | 25.43 | 24.02 | 24.05 | 111,413 | -0.90(-3.59%) |
Dec 21, 2016 | 24.65 | 25.39 | 24.18 | 24.95 | 127,989 | +0.22(+0.89%) |
Dec 20, 2016 | 24.64 | 25.07 | 24.57 | 24.73 | 161,187 | -0.01(-0.04%) |
Dec 19, 2016 | 25.24 | 25.59 | 24.52 | 24.74 | 98,671 | -0.68(-2.66%) |
Dec 16, 2016 | 26.46 | 27.16 | 25.29 | 25.41 | 250,617 | -0.82(-3.13%) |
Dec 15, 2016 | 25.43 | 26.48 | 24.98 | 26.23 | 109,144 | +0.53(+2.08%) |
Dec 14, 2016 | 25.24 | 27.08 | 25.14 | 25.70 | 167,781 | +0.49(+1.93%) |
Dec 13, 2016 | 25.36 | 25.81 | 24.98 | 25.21 | 163,551 | +0.11(+0.46%) |
Dec 12, 2016 | 24.70 | 26.10 | 24.64 | 25.10 | 133,772 | +0.73(+3.01%) |
Dec 09, 2016 | 25.58 | 26.07 | 24.25 | 24.36 | 183,263 | -1.09(-4.27%) |
Dec 08, 2016 | 26.41 | 26.94 | 25.16 | 25.45 | 195,132 | -0.81(-3.09%) |
Dec 07, 2016 | 26.36 | 26.81 | 25.32 | 26.26 | 234,973 | +0.10(+0.36%) |
Dec 06, 2016 | 26.64 | 26.92 | 25.34 | 26.17 | 130,330 | -0.43(-1.61%) |
Dec 05, 2016 | 25.11 | 27.34 | 25.08 | 26.60 | 324,309 | +1.94(+7.85%) |
Dec 02, 2016 | 23.33 | 25.09 | 23.32 | 24.66 | 129,077 | +1.15(+4.91%) |
Dec 01, 2016 | 23.38 | 24.13 | 22.90 | 23.51 | 198,467 | +0.19(+0.82%) |
Nov 30, 2016 | 24.36 | 25.45 | 23.02 | 23.32 | 232,955 | -0.56(-2.36%) |
Nov 29, 2016 | 23.56 | 24.63 | 23.08 | 23.88 | 133,099 | +0.09(+0.36%) |
Nov 28, 2016 | 24.48 | 24.95 | 23.37 | 23.79 | 158,596 | -0.95(-3.85%) |
Nov 25, 2016 | 25.72 | 25.72 | 24.72 | 24.75 | 61,120 | -0.84(-3.28%) |
Nov 23, 2016 | 25.58 | 25.58 | 25.58 | 0 | +0.56(+2.25%) | |
Nov 22, 2016 | 21.86 | 25.10 | 21.50 | 25.02 | 326,020 | +3.45(+15.99%) |
Nov 21, 2016 | 21.38 | 21.82 | 20.96 | 21.57 | 136,783 | +0.20(+0.94%) |
Nov 18, 2016 | 21.34 | 21.67 | 21.04 | 21.37 | 151,728 | -0.13(-0.62%) |
Nov 17, 2016 | 21.84 | 22.12 | 21.11 | 21.51 | 185,311 | -0.26(-1.18%) |
Nov 16, 2016 | 22.67 | 22.67 | 21.38 | 21.76 | 159,067 | -0.91(-3.99%) |
Nov 15, 2016 | 22.53 | 22.87 | 21.93 | 22.67 | 120,584 | +0.02(+0.08%) |
Nov 14, 2016 | 21.62 | 22.76 | 21.37 | 22.65 | 248,312 | +1.14(+5.32%) |
Nov 11, 2016 | 20.71 | 21.56 | 20.39 | 21.51 | 122,477 | +0.70(+3.34%) |
Nov 10, 2016 | 19.99 | 20.99 | 19.73 | 20.81 | 181,924 | +1.34(+6.90%) |
Nov 09, 2016 | 17.30 | 20.08 | 17.30 | 19.47 | 373,477 | +2.40(+14.07%) |
Nov 08, 2016 | 16.44 | 17.75 | 16.33 | 17.07 | 202,411 | -0.39(-2.24%) |
Nov 07, 2016 | 18.61 | 18.79 | 17.18 | 17.46 | 209,074 | -0.85(-4.63%) |
Nov 04, 2016 | 17.58 | 18.81 | 17.04 | 18.30 | 218,969 | +0.64(+3.61%) |
Nov 03, 2016 | 19.06 | 19.77 | 16.95 | 17.67 | 204,030 | -3.18(-15.27%) |
Nov 02, 2016 | 20.93 | 21.44 | 20.68 | 20.85 | 80,008 | -0.32(-1.53%) |
Nov 01, 2016 | 22.04 | 22.05 | 20.91 | 21.17 | 75,169 | -0.83(-3.77%) |
Oct 31, 2016 | 21.27 | 22.08 | 21.00 | 22.00 | 83,446 | +0.68(+3.17%) |
Oct 28, 2016 | 21.39 | 21.61 | 21.04 | 21.32 | 44,652 | -0.14(-0.67%) |
Oct 27, 2016 | 22.17 | 22.32 | 21.34 | 21.47 | 114,254 | -0.62(-2.80%) |
Oct 26, 2016 | 21.81 | 22.40 | 21.81 | 22.09 | 76,867 | +0.03(+0.13%) |
Oct 25, 2016 | 22.29 | 22.87 | 21.93 | 22.06 | 56,301 | -0.19(-0.86%) |
Oct 24, 2016 | 22.51 | 22.73 | 21.80 | 22.25 | 40,787 | -0.04(-0.17%) |
Oct 21, 2016 | 22.03 | 22.66 | 22.03 | 22.29 | 46,593 | +0.07(+0.30%) |
Oct 20, 2016 | 21.93 | 22.58 | 21.52 | 22.22 | 63,942 | +0.10(+0.47%) |
Oct 19, 2016 | 21.49 | 22.29 | 21.49 | 22.12 | 65,972 | +0.77(+3.62%) |
Oct 18, 2016 | 21.31 | 21.75 | 20.92 | 21.34 | 94,686 | +0.48(+2.28%) |
Oct 17, 2016 | 19.60 | 21.42 | 19.60 | 20.87 | 106,805 | +1.25(+6.36%) |
Oct 14, 2016 | 19.65 | 19.93 | 19.38 | 19.62 | 57,923 | +0.07(+0.34%) |
Oct 13, 2016 | 20.12 | 20.12 | 19.31 | 19.55 | 78,323 | -1.02(-4.96%) |
Oct 12, 2016 | 20.24 | 20.88 | 19.85 | 20.57 | 79,876 | +0.42(+2.08%) |
Oct 11, 2016 | 20.64 | 20.64 | 19.99 | 20.15 | 63,544 | -0.58(-2.80%) |
Oct 10, 2016 | 20.71 | 20.93 | 20.34 | 20.73 | 74,867 | +0.34(+1.68%) |
Oct 07, 2016 | 20.42 | 20.71 | 19.72 | 20.39 | 198,975 | +0.30(+1.47%) |
Oct 06, 2016 | 19.81 | 20.64 | 19.81 | 20.10 | 149,756 | +0.04(+0.19%) |
Oct 05, 2016 | 19.72 | 20.39 | 19.45 | 20.06 | 78,217 | +0.52(+2.68%) |
Oct 04, 2016 | 20.30 | 20.49 | 19.40 | 19.53 | 111,518 | -0.76(-3.76%) |
Oct 03, 2016 | 21.15 | 21.15 | 19.70 | 20.30 | 141,745 | -0.76(-3.62%) |
Sep 30, 2016 | 20.73 | 21.51 | 20.47 | 21.06 | 127,214 | +0.56(+2.74%) |
Sep 29, 2016 | 20.79 | 21.48 | 20.39 | 20.50 | 165,590 | -0.71(-3.33%) |
Sep 28, 2016 | 20.25 | 21.38 | 20.25 | 21.20 | 124,200 | +0.99(+4.90%) |
Sep 27, 2016 | 20.03 | 20.47 | 19.61 | 20.21 | 149,640 | -0.02(-0.09%) |
Sep 26, 2016 | 19.98 | 20.69 | 19.98 | 20.23 | 109,506 | +0.11(+0.57%) |
Sep 23, 2016 | 20.64 | 20.92 | 20.09 | 20.11 | 128,101 | -0.50(-2.45%) |
Sep 22, 2016 | 20.38 | 20.90 | 20.18 | 20.62 | 156,442 | +0.39(+1.93%) |
Sep 21, 2016 | 18.69 | 20.39 | 18.69 | 20.23 | 268,721 | +1.67(+8.98%) |
Sep 20, 2016 | 18.73 | 19.07 | 18.34 | 18.56 | 144,507 | -0.04(-0.20%) |
Sep 19, 2016 | 18.41 | 18.99 | 17.90 | 18.60 | 224,334 | +0.98(+5.57%) |
Sep 16, 2016 | 17.30 | 17.95 | 17.16 | 17.62 | 144,855 | +0.30(+1.76%) |
Sep 15, 2016 | 17.84 | 18.13 | 16.60 | 17.31 | 286,125 | -0.72(-4.01%) |
Sep 14, 2016 | 17.57 | 18.10 | 17.34 | 18.04 | 162,742 | +0.57(+3.27%) |
Sep 13, 2016 | 18.15 | 18.25 | 17.14 | 17.47 | 134,540 | -1.00(-5.42%) |
Sep 12, 2016 | 17.92 | 18.53 | 17.58 | 18.47 | 115,246 | +0.34(+1.89%) |
Sep 09, 2016 | 18.99 | 19.17 | 17.97 | 18.12 | 106,941 | -1.06(-5.51%) |
Sep 08, 2016 | 19.21 | 19.40 | 18.96 | 19.18 | 55,245 | -0.02(-0.10%) |
Sep 07, 2016 | 18.95 | 19.30 | 18.36 | 19.20 | 134,726 | +0.25(+1.31%) |
Sep 06, 2016 | 18.60 | 18.98 | 18.41 | 18.95 | 101,558 | +0.38(+2.05%) |
Sep 02, 2016 | 19.46 | 18.57 | 18.57 | 18.57 | 184,606 | -0.72(-3.75%) |
Sep 01, 2016 | 18.39 | 19.30 | 18.31 | 19.30 | 125,502 | +0.88(+4.76%) |
Aug 31, 2016 | 18.47 | 18.58 | 18.11 | 18.42 | 228,308 | -0.24(-1.28%) |
Aug 30, 2016 | 19.22 | 19.36 | 18.42 | 18.66 | 166,817 | -0.55(-2.88%) |
Aug 29, 2016 | 18.90 | 19.26 | 18.67 | 19.21 | 125,540 | +0.30(+1.61%) |
Aug 26, 2016 | 19.85 | 19.94 | 18.66 | 18.90 | 152,622 | -0.82(-4.15%) |
Aug 25, 2016 | 18.36 | 19.78 | 18.21 | 19.72 | 207,040 | +1.23(+6.64%) |
Aug 24, 2016 | 19.34 | 19.57 | 18.30 | 18.50 | 190,399 | -0.91(-4.71%) |
Aug 23, 2016 | 19.79 | 20.21 | 19.30 | 19.41 | 196,636 | -0.50(-2.49%) |
Aug 22, 2016 | 20.26 | 20.31 | 19.27 | 19.90 | 295,701 | -0.35(-1.74%) |
Aug 19, 2016 | 23.92 | 23.92 | 20.12 | 20.26 | 721,156 | -4.14(-16.97%) |
Aug 18, 2016 | 24.23 | 24.50 | 24.05 | 24.40 | 42,859 | +0.33(+1.38%) |
Aug 17, 2016 | 23.99 | 24.25 | 23.46 | 24.06 | 86,640 | +0.04(+0.16%) |
Aug 16, 2016 | 24.02 | 24.27 | 23.75 | 24.03 | 82,327 | +0.03(+0.12%) |
Aug 15, 2016 | 22.80 | 24.23 | 22.34 | 24.00 | 104,632 | +1.02(+4.43%) |
Aug 12, 2016 | 24.15 | 24.15 | 22.88 | 22.98 | 108,746 | -1.18(-4.89%) |
Aug 11, 2016 | 24.00 | 24.52 | 23.65 | 24.16 | 81,238 | +0.19(+0.79%) |
Aug 10, 2016 | 24.44 | 24.44 | 23.72 | 23.97 | 95,929 | -0.37(-1.53%) |
Aug 09, 2016 | 25.13 | 25.13 | 24.12 | 24.34 | 103,558 | -0.38(-1.54%) |
Aug 08, 2016 | 24.46 | 25.43 | 24.46 | 24.72 | 148,301 | +0.50(+2.08%) |
Aug 05, 2016 | 24.13 | 24.91 | 22.82 | 24.22 | 143,312 | +0.19(+0.79%) |
Aug 04, 2016 | 22.95 | 24.26 | 22.80 | 24.03 | 195,376 | +1.14(+4.99%) |
Aug 03, 2016 | 20.91 | 22.97 | 20.77 | 22.88 | 387,445 | +1.93(+9.22%) |
Aug 02, 2016 | 25.60 | 25.60 | 20.83 | 20.95 | 696,889 | -6.10(-22.55%) |
Aug 01, 2016 | 27.29 | 27.37 | 26.62 | 27.05 | 102,079 | -0.23(-0.84%) |
Jul 29, 2016 | 27.26 | 27.39 | 26.58 | 27.28 | 125,269 | +0.14(+0.53%) |
Jul 28, 2016 | 27.79 | 28.22 | 27.05 | 27.14 | 105,423 | -0.54(-1.96%) |
Jul 27, 2016 | 27.60 | 28.05 | 27.01 | 27.68 | 105,697 | +0.33(+1.22%) |
Jul 26, 2016 | 25.82 | 27.51 | 25.26 | 27.35 | 108,048 | +1.54(+5.98%) |
Jul 25, 2016 | 26.22 | 26.61 | 25.78 | 25.81 | 111,592 | -0.31(-1.20%) |
Jul 22, 2016 | 26.37 | 27.47 | 25.89 | 26.12 | 60,105 | -0.33(-1.26%) |
Jul 21, 2016 | 25.63 | 27.36 | 25.40 | 26.45 | 144,705 | +0.13(+0.51%) |
Jul 20, 2016 | 26.60 | 26.81 | 25.50 | 26.32 | 124,270 | -0.44(-1.64%) |
Jul 19, 2016 | 29.56 | 29.56 | 26.75 | 26.76 | 145,250 | -2.87(-9.67%) |
Jul 18, 2016 | 28.57 | 29.69 | 28.52 | 29.62 | 115,020 | +0.82(+2.84%) |
Jul 15, 2016 | 28.25 | 28.80 | 28.07 | 28.80 | 226,521 | +0.77(+2.75%) |
Jul 14, 2016 | 28.32 | 28.51 | 27.96 | 28.03 | 73,306 | -0.24(-0.84%) |
Jul 13, 2016 | 28.07 | 28.37 | 27.43 | 28.27 | 152,859 | +0.33(+1.19%) |
Jul 12, 2016 | 28.20 | 28.47 | 27.85 | 27.94 | 135,229 | -0.02(-0.07%) |
Jul 11, 2016 | 27.53 | 28.30 | 27.36 | 27.96 | 187,786 | +0.60(+2.19%) |
Jul 08, 2016 | 27.03 | 27.84 | 26.58 | 27.36 | 117,298 | +0.78(+2.94%) |
Jul 07, 2016 | 26.81 | 27.11 | 26.39 | 26.58 | 96,130 | +0.72(+2.80%) |
Jul 05, 2016 | 26.36 | 26.41 | 25.37 | 25.85 | 186,581 | -0.58(-2.20%) |
Jul 01, 2016 | 25.99 | 26.43 | 26.43 | 26.43 | 220,192 | +0.44(+1.68%) |
Jun 30, 2016 | 25.43 | 26.16 | 25.29 | 26.00 | 211,326 | +0.67(+2.63%) |
Jun 29, 2016 | 25.04 | 25.51 | 24.51 | 25.33 | 155,260 | +0.74(+3.02%) |
Jun 28, 2016 | 24.06 | 24.81 | 24.00 | 24.59 | 155,326 | +0.97(+4.11%) |
Jun 27, 2016 | 24.57 | 24.64 | 23.44 | 23.62 | 199,078 | -1.11(-4.50%) |
Jun 24, 2016 | 23.94 | 24.75 | 23.53 | 24.73 | 318,760 | -0.36(-1.44%) |
Jun 23, 2016 | 24.26 | 25.22 | 23.99 | 25.09 | 116,788 | +1.25(+5.23%) |
Jun 22, 2016 | 24.06 | 24.06 | 23.81 | 23.84 | 111,408 | -0.27(-1.11%) |
Jun 21, 2016 | 24.64 | 24.64 | 23.61 | 24.11 | 127,311 | -0.56(-2.28%) |
Jun 20, 2016 | 24.74 | 25.56 | 24.60 | 24.67 | 147,762 | +0.43(+1.77%) |
Jun 17, 2016 | 24.83 | 25.08 | 24.16 | 24.24 | 227,844 | -0.42(-1.70%) |
Jun 16, 2016 | 24.26 | 24.85 | 23.62 | 24.66 | 163,007 | +0.37(+1.53%) |
Jun 15, 2016 | 24.64 | 24.94 | 24.21 | 24.29 | 154,899 | +0.02(+0.08%) |
Jun 14, 2016 | 24.38 | 24.75 | 24.16 | 24.27 | 165,059 | -0.16(-0.66%) |
Jun 13, 2016 | 24.01 | 24.78 | 23.56 | 24.44 | 114,316 | -0.07(-0.27%) |
Jun 10, 2016 | 24.94 | 25.03 | 24.26 | 24.50 | 184,230 | -0.56(-2.24%) |
Jun 09, 2016 | 25.11 | 25.41 | 24.16 | 25.06 | 172,487 | -0.12(-0.49%) |
Jun 08, 2016 | 23.27 | 25.60 | 23.27 | 25.19 | 281,898 | +1.86(+7.96%) |
Jun 07, 2016 | 23.26 | 23.64 | 23.03 | 23.33 | 123,431 | +0.05(+0.20%) |
Jun 06, 2016 | 23.31 | 23.70 | 22.60 | 23.28 | 267,562 | +0.10(+0.41%) |
Jun 03, 2016 | 23.32 | 23.37 | 23.08 | 23.19 | 169,967 | -0.12(-0.53%) |
Jun 02, 2016 | 23.01 | 23.32 | 22.77 | 23.31 | 122,303 | +0.21(+0.91%) |
Jun 01, 2016 | 22.47 | 23.21 | 21.63 | 23.10 | 183,233 | +0.53(+2.36%) |
May 31, 2016 | 22.65 | 23.40 | 22.38 | 22.57 | 309,232 | +0.10(+0.42%) |
May 27, 2016 | 22.65 | 22.47 | 22.47 | 22.47 | 118,395 | -0.11(-0.51%) |
May 26, 2016 | 23.24 | 23.41 | 22.46 | 22.59 | 143,032 | -0.47(-2.02%) |
May 25, 2016 | 22.97 | 23.82 | 22.97 | 23.05 | 176,404 | -0.05(-0.21%) |
May 24, 2016 | 22.72 | 23.37 | 22.27 | 23.10 | 169,957 | +0.46(+2.02%) |
May 23, 2016 | 21.12 | 22.72 | 20.92 | 22.65 | 146,000 | +1.49(+7.06%) |
May 20, 2016 | 21.56 | 21.83 | 21.02 | 21.15 | 126,755 | -0.24(-1.11%) |
May 19, 2016 | 21.38 | 21.69 | 20.88 | 21.39 | 119,762 | -0.18(-0.84%) |
May 18, 2016 | 21.29 | 21.96 | 21.25 | 21.57 | 100,764 | +0.07(+0.31%) |
May 17, 2016 | 21.13 | 21.96 | 21.07 | 21.50 | 165,954 | +0.48(+2.26%) |
May 16, 2016 | 20.54 | 21.49 | 20.54 | 21.03 | 215,673 | +0.34(+1.66%) |
May 13, 2016 | 20.79 | 21.75 | 20.48 | 20.69 | 137,386 | -0.17(-0.82%) |
May 12, 2016 | 21.82 | 22.35 | 20.40 | 20.86 | 142,055 | -0.76(-3.52%) |
May 11, 2016 | 21.08 | 22.04 | 20.87 | 21.62 | 214,411 | +0.53(+2.53%) |
May 10, 2016 | 20.24 | 21.15 | 20.06 | 21.09 | 138,435 | +0.98(+4.87%) |
May 09, 2016 | 21.20 | 21.61 | 20.10 | 20.11 | 160,139 | -1.18(-5.54%) |
May 06, 2016 | 20.49 | 21.84 | 20.46 | 21.29 | 156,902 | +0.65(+3.13%) |
May 05, 2016 | 20.89 | 21.53 | 20.61 | 20.64 | 143,917 | -0.05(-0.23%) |
May 04, 2016 | 19.78 | 20.97 | 19.78 | 20.69 | 165,011 | +0.90(+4.57%) |
May 03, 2016 | 22.72 | 23.35 | 19.74 | 19.78 | 199,936 | -3.09(-13.51%) |
May 02, 2016 | 21.73 | 23.71 | 21.33 | 22.87 | 299,881 | +1.36(+6.32%) |
Apr 29, 2016 | 18.92 | 21.66 | 18.35 | 21.51 | 162,430 | +0.99(+4.82%) |
Apr 28, 2016 | 20.51 | 21.38 | 20.40 | 20.52 | 170,191 | +0.05(+0.23%) |
Apr 27, 2016 | 20.42 | 20.98 | 20.09 | 20.48 | 153,622 | +0.10(+0.51%) |
Apr 26, 2016 | 19.74 | 20.53 | 18.58 | 20.37 | 143,321 | +0.83(+4.23%) |
Apr 25, 2016 | 19.49 | 19.94 | 19.15 | 19.54 | 241,297 | -0.01(-0.05%) |
Apr 22, 2016 | 18.30 | 19.58 | 18.30 | 19.55 | 172,744 | +1.33(+7.31%) |
Apr 21, 2016 | 18.31 | 18.72 | 17.84 | 18.22 | 74,787 | -0.10(-0.52%) |
Apr 20, 2016 | 18.38 | 18.86 | 18.25 | 18.32 | 124,296 | -0.09(-0.47%) |
Apr 19, 2016 | 18.46 | 18.78 | 18.14 | 18.40 | 82,081 | +0.11(+0.62%) |
Apr 18, 2016 | 17.61 | 18.45 | 17.48 | 18.29 | 65,740 | +0.49(+2.78%) |
Apr 15, 2016 | 17.24 | 17.93 | 17.03 | 17.79 | 86,167 | +0.43(+2.46%) |
Apr 14, 2016 | 16.70 | 17.45 | 16.51 | 17.37 | 69,036 | +0.67(+3.99%) |
Apr 13, 2016 | 16.49 | 17.01 | 16.39 | 16.70 | 91,257 | +0.38(+2.33%) |
Apr 12, 2016 | 16.34 | 17.04 | 16.14 | 16.32 | 78,360 | +0.02(+0.12%) |
Apr 11, 2016 | 16.21 | 16.89 | 16.11 | 16.30 | 86,081 | +0.20(+1.24%) |
Apr 08, 2016 | 15.19 | 16.13 | 15.19 | 16.10 | 102,540 | +1.17(+7.83%) |
Apr 07, 2016 | 15.03 | 15.50 | 14.77 | 14.93 | 103,385 | -0.30(-2.00%) |
Apr 06, 2016 | 15.40 | 15.59 | 14.66 | 15.24 | 98,562 | -0.21(-1.35%) |
Apr 05, 2016 | 15.74 | 15.77 | 15.26 | 15.45 | 100,508 | -0.47(-2.93%) |
Apr 04, 2016 | 16.82 | 16.82 | 15.77 | 15.91 | 79,613 | -0.75(-4.51%) |