Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.15 | 23.28 | 22.19 | 22.67 | 538,912 | -0.70(-2.99%) |
Apr 27, 2017 | 23.90 | 23.90 | 22.59 | 23.37 | 544,815 | -0.57(-2.37%) |
Apr 26, 2017 | 23.50 | 24.07 | 23.20 | 23.94 | 307,698 | +0.39(+1.67%) |
Apr 25, 2017 | 24.29 | 24.99 | 23.50 | 23.55 | 857,437 | -0.39(-1.64%) |
Apr 24, 2017 | 24.59 | 24.92 | 23.94 | 23.94 | 684,023 | -0.35(-1.44%) |
Apr 21, 2017 | 23.63 | 24.33 | 23.55 | 24.29 | 269,947 | +0.52(+2.20%) |
Apr 20, 2017 | 23.42 | 23.76 | 23.42 | 23.76 | 148,529 | +0.44(+1.87%) |
Apr 19, 2017 | 23.59 | 23.65 | 23.15 | 23.33 | 295,330 | +0.09(+0.38%) |
Apr 18, 2017 | 23.15 | 23.33 | 22.94 | 23.24 | 476,992 | +0.00(+0.00%) |
Apr 17, 2017 | 23.24 | 23.28 | 23.02 | 23.24 | 170,188 | +0.04(+0.19%) |
Apr 13, 2017 | 23.33 | 23.42 | 23.02 | 23.20 | 131,222 | -0.17(-0.75%) |
Apr 12, 2017 | 23.72 | 23.72 | 23.26 | 23.37 | 85,775 | -0.35(-1.47%) |
Apr 11, 2017 | 23.33 | 23.76 | 23.20 | 23.72 | 165,174 | +0.31(+1.30%) |
Apr 10, 2017 | 23.76 | 23.98 | 23.28 | 23.42 | 232,625 | -0.31(-1.29%) |
Apr 07, 2017 | 23.37 | 23.72 | 23.20 | 23.72 | 207,122 | +0.26(+1.12%) |
Apr 06, 2017 | 23.37 | 23.55 | 23.11 | 23.46 | 228,258 | +0.09(+0.37%) |
Apr 05, 2017 | 23.90 | 24.09 | 23.15 | 23.37 | 329,721 | -0.39(-1.65%) |
Apr 04, 2017 | 23.37 | 23.90 | 23.33 | 23.76 | 249,768 | +0.35(+1.49%) |
Apr 03, 2017 | 24.38 | 24.46 | 23.37 | 23.42 | 247,053 | -0.96(-3.94%) |
Mar 31, 2017 | 24.55 | 24.64 | 24.16 | 24.38 | 400,029 | -0.22(-0.89%) |
Mar 30, 2017 | 23.81 | 24.59 | 23.72 | 24.59 | 448,176 | +0.87(+3.68%) |
Mar 29, 2017 | 23.11 | 23.94 | 22.37 | 23.72 | 384,553 | +0.44(+1.87%) |
Mar 28, 2017 | 23.07 | 23.59 | 22.89 | 23.28 | 276,466 | +0.17(+0.75%) |
Mar 27, 2017 | 22.33 | 23.15 | 22.19 | 23.11 | 250,725 | +0.44(+1.92%) |
Mar 24, 2017 | 22.59 | 22.94 | 22.50 | 22.67 | 324,703 | +0.17(+0.78%) |
Mar 23, 2017 | 22.76 | 22.89 | 22.46 | 22.50 | 253,798 | -0.17(-0.77%) |
Mar 22, 2017 | 22.54 | 22.85 | 22.06 | 22.67 | 492,419 | -0.04(-0.19%) |
Mar 21, 2017 | 23.42 | 23.46 | 22.37 | 22.72 | 341,435 | -0.61(-2.62%) |
Mar 20, 2017 | 23.42 | 23.59 | 23.24 | 23.33 | 168,700 | -0.13(-0.56%) |
Mar 17, 2017 | 23.37 | 23.63 | 23.00 | 23.46 | 493,552 | +0.09(+0.37%) |
Mar 16, 2017 | 23.46 | 23.55 | 23.33 | 23.37 | 124,057 | +0.09(+0.37%) |
Mar 15, 2017 | 22.98 | 23.37 | 22.96 | 23.28 | 261,162 | +0.35(+1.52%) |
Mar 14, 2017 | 22.81 | 22.98 | 22.59 | 22.94 | 185,790 | -0.04(-0.19%) |
Mar 13, 2017 | 23.15 | 23.50 | 22.83 | 22.98 | 210,863 | -0.22(-0.94%) |
Mar 10, 2017 | 23.42 | 23.42 | 22.85 | 23.20 | 217,759 | -0.04(-0.19%) |
Mar 09, 2017 | 23.20 | 23.28 | 22.85 | 23.24 | 215,331 | +0.04(+0.19%) |
Mar 08, 2017 | 23.20 | 23.55 | 23.02 | 23.20 | 302,985 | +0.09(+0.38%) |
Mar 07, 2017 | 23.33 | 23.37 | 23.02 | 23.11 | 202,537 | -0.17(-0.75%) |
Mar 06, 2017 | 23.55 | 23.59 | 22.94 | 23.28 | 205,409 | -0.39(-1.66%) |
Mar 03, 2017 | 23.81 | 23.85 | 23.55 | 23.68 | 223,660 | -0.04(-0.18%) |
Mar 02, 2017 | 24.46 | 24.51 | 23.59 | 23.72 | 264,602 | -0.83(-3.37%) |
Mar 01, 2017 | 24.11 | 24.59 | 23.98 | 24.55 | 276,591 | +0.74(+3.11%) |
Feb 28, 2017 | 23.94 | 24.03 | 23.63 | 23.81 | 524,196 | -0.31(-1.27%) |
Feb 27, 2017 | 23.72 | 24.11 | 23.66 | 24.11 | 216,759 | +0.31(+1.28%) |
Feb 24, 2017 | 23.85 | 23.85 | 23.57 | 23.81 | 173,003 | -0.13(-0.55%) |
Feb 23, 2017 | 23.98 | 24.09 | 23.44 | 23.94 | 211,153 | +0.09(+0.37%) |
Feb 22, 2017 | 24.11 | 24.29 | 23.76 | 23.85 | 354,849 | -0.17(-0.73%) |
Feb 21, 2017 | 23.46 | 24.29 | 23.46 | 24.03 | 493,536 | +0.70(+2.99%) |
Feb 17, 2017 | 23.33 | 23.33 | 23.33 | 0 | +0.04(+0.19%) | |
Feb 16, 2017 | 22.89 | 23.28 | 22.50 | 23.28 | 589,361 | +0.35(+1.52%) |
Feb 15, 2017 | 23.02 | 23.09 | 22.76 | 22.94 | 151,765 | -0.04(-0.19%) |
Feb 14, 2017 | 22.85 | 23.37 | 22.79 | 22.98 | 393,403 | +0.04(+0.19%) |
Feb 13, 2017 | 22.76 | 23.15 | 22.72 | 22.94 | 488,409 | +0.26(+1.15%) |
Feb 10, 2017 | 22.85 | 22.89 | 22.39 | 22.67 | 326,344 | +0.00(+0.00%) |
Feb 09, 2017 | 22.33 | 22.94 | 22.33 | 22.67 | 331,465 | +0.35(+1.56%) |
Feb 08, 2017 | 22.33 | 22.54 | 21.98 | 22.33 | 340,419 | -0.13(-0.58%) |
Feb 07, 2017 | 22.81 | 22.89 | 22.22 | 22.46 | 315,253 | -0.26(-1.15%) |
Feb 06, 2017 | 22.59 | 22.85 | 22.14 | 22.72 | 591,156 | +0.00(+0.00%) |
Feb 03, 2017 | 22.89 | 23.11 | 22.67 | 22.72 | 543,088 | -0.04(-0.19%) |
Feb 02, 2017 | 22.81 | 22.98 | 22.65 | 22.76 | 289,823 | -0.17(-0.76%) |
Feb 01, 2017 | 22.94 | 23.24 | 22.72 | 22.94 | 307,828 | +0.09(+0.38%) |
Jan 31, 2017 | 22.37 | 22.96 | 21.81 | 22.85 | 388,559 | +0.48(+2.14%) |
Jan 30, 2017 | 22.76 | 23.02 | 22.11 | 22.37 | 587,877 | -0.48(-2.10%) |
Jan 27, 2017 | 23.37 | 23.46 | 22.83 | 22.85 | 293,414 | -0.65(-2.78%) |
Jan 26, 2017 | 23.33 | 23.68 | 23.28 | 23.50 | 451,531 | +0.04(+0.19%) |
Jan 25, 2017 | 24.85 | 25.20 | 23.37 | 23.46 | 731,996 | -1.35(-5.45%) |
Jan 24, 2017 | 23.85 | 25.12 | 23.20 | 24.81 | 907,182 | +0.31(+1.25%) |
Jan 23, 2017 | 25.25 | 25.25 | 24.33 | 24.51 | 296,403 | -0.87(-3.44%) |
Jan 20, 2017 | 25.51 | 25.66 | 25.15 | 25.38 | 312,853 | -0.09(-0.34%) |
Jan 19, 2017 | 25.55 | 25.55 | 25.20 | 25.47 | 291,598 | -0.04(-0.17%) |
Jan 18, 2017 | 25.20 | 25.81 | 25.12 | 25.51 | 488,836 | +0.44(+1.74%) |
Jan 17, 2017 | 25.12 | 25.38 | 24.18 | 25.07 | 716,670 | -0.31(-1.20%) |
Jan 13, 2017 | 25.38 | 25.38 | 25.38 | 0 | -1.61(-5.98%) | |
Jan 12, 2017 | 27.43 | 27.51 | 26.62 | 26.99 | 186,710 | -0.48(-1.75%) |
Jan 11, 2017 | 27.47 | 27.56 | 27.08 | 27.47 | 264,088 | +0.04(+0.16%) |
Jan 10, 2017 | 26.82 | 27.47 | 26.64 | 27.43 | 229,435 | +0.74(+2.78%) |
Jan 09, 2017 | 26.90 | 27.17 | 26.52 | 26.69 | 133,765 | -0.26(-0.97%) |
Jan 06, 2017 | 26.95 | 27.12 | 26.82 | 26.95 | 199,250 | +0.00(+0.00%) |
Jan 05, 2017 | 27.95 | 28.12 | 26.95 | 26.95 | 309,723 | -1.09(-3.89%) |
Jan 04, 2017 | 27.82 | 28.08 | 27.73 | 28.04 | 367,619 | +0.44(+1.58%) |
Jan 03, 2017 | 27.91 | 28.34 | 27.34 | 27.60 | 332,347 | +0.04(+0.16%) |
Dec 30, 2016 | 27.56 | 27.56 | 27.56 | 0 | +0.04(+0.16%) | |
Dec 29, 2016 | 27.60 | 27.99 | 27.38 | 27.51 | 206,129 | -0.13(-0.47%) |
Dec 28, 2016 | 28.04 | 28.08 | 27.47 | 27.65 | 181,546 | -0.48(-1.71%) |
Dec 27, 2016 | 27.69 | 28.26 | 27.57 | 28.12 | 192,083 | +0.31(+1.10%) |
Dec 23, 2016 | 27.82 | 27.82 | 27.82 | 0 | -0.26(-0.93%) | |
Dec 22, 2016 | 28.26 | 28.78 | 27.86 | 28.08 | 225,860 | -0.17(-0.62%) |
Dec 21, 2016 | 28.34 | 28.43 | 27.99 | 28.26 | 202,915 | +0.00(+0.00%) |
Dec 20, 2016 | 28.12 | 28.47 | 27.25 | 28.26 | 448,639 | -0.22(-0.77%) |
Dec 19, 2016 | 28.65 | 28.69 | 27.99 | 28.47 | 431,206 | -0.04(-0.15%) |
Dec 16, 2016 | 28.26 | 28.63 | 28.04 | 28.52 | 864,917 | +0.31(+1.08%) |
Dec 15, 2016 | 28.78 | 28.78 | 27.99 | 28.21 | 502,380 | -0.57(-1.97%) |
Dec 14, 2016 | 28.95 | 29.39 | 28.65 | 28.78 | 638,411 | -0.22(-0.75%) |
Dec 13, 2016 | 28.30 | 29.22 | 28.10 | 29.00 | 634,048 | +0.70(+2.47%) |
Dec 12, 2016 | 28.39 | 29.00 | 28.05 | 28.30 | 632,052 | -0.26(-0.92%) |
Dec 09, 2016 | 27.38 | 28.56 | 27.27 | 28.56 | 1,060,207 | +1.48(+5.48%) |
Dec 08, 2016 | 26.82 | 27.91 | 26.77 | 27.08 | 960,833 | +0.48(+1.80%) |
Dec 07, 2016 | 26.21 | 27.30 | 25.99 | 26.60 | 1,069,264 | +0.31(+1.16%) |
Dec 06, 2016 | 27.60 | 27.80 | 26.21 | 26.29 | 5,253,513 | -1.48(-5.34%) |
Dec 05, 2016 | 27.30 | 27.91 | 26.90 | 27.78 | 1,317,972 | +2.18(+8.52%) |
Dec 02, 2016 | 25.90 | 26.03 | 25.55 | 25.60 | 222,721 | -0.17(-0.68%) |
Dec 01, 2016 | 25.33 | 26.12 | 24.99 | 25.77 | 300,253 | +0.44(+1.72%) |
Nov 30, 2016 | 26.21 | 26.36 | 25.07 | 25.33 | 714,328 | -0.70(-2.68%) |
Nov 29, 2016 | 26.77 | 27.38 | 25.86 | 26.03 | 574,714 | -0.92(-3.40%) |
Nov 28, 2016 | 27.34 | 27.82 | 26.56 | 26.95 | 336,650 | -0.61(-2.22%) |
Nov 25, 2016 | 27.65 | 27.82 | 27.38 | 27.56 | 92,178 | +0.00(+0.00%) |
Nov 23, 2016 | 27.56 | 27.56 | 27.56 | 0 | -0.04(-0.16%) | |
Nov 22, 2016 | 27.78 | 28.34 | 27.60 | 27.60 | 554,030 | +0.00(+0.00%) |
Nov 21, 2016 | 27.08 | 28.17 | 27.08 | 27.60 | 663,209 | +0.57(+2.10%) |
Nov 18, 2016 | 25.29 | 27.12 | 25.20 | 27.03 | 418,530 | +1.83(+7.27%) |
Nov 17, 2016 | 25.03 | 25.31 | 24.64 | 25.20 | 403,797 | +0.17(+0.70%) |
Nov 16, 2016 | 23.46 | 25.16 | 23.46 | 25.03 | 524,093 | +1.57(+6.69%) |
Nov 15, 2016 | 23.24 | 23.85 | 22.98 | 23.46 | 451,858 | +0.22(+0.94%) |
Nov 14, 2016 | 23.55 | 23.98 | 22.63 | 23.24 | 342,639 | -0.70(-2.91%) |
Nov 11, 2016 | 24.55 | 24.68 | 23.76 | 23.94 | 416,244 | -0.70(-2.83%) |
Nov 10, 2016 | 23.76 | 24.90 | 23.59 | 24.64 | 440,261 | +1.13(+4.82%) |
Nov 09, 2016 | 23.72 | 23.88 | 23.09 | 23.50 | 449,841 | -0.09(-0.37%) |
Nov 08, 2016 | 24.42 | 24.42 | 23.50 | 23.59 | 182,132 | -0.83(-3.39%) |
Nov 07, 2016 | 23.90 | 24.64 | 23.74 | 24.42 | 283,266 | +0.83(+3.51%) |
Nov 04, 2016 | 23.37 | 23.85 | 23.37 | 23.59 | 299,003 | +0.17(+0.74%) |
Nov 03, 2016 | 23.55 | 23.85 | 23.33 | 23.42 | 256,941 | +0.00(+0.00%) |
Nov 02, 2016 | 23.50 | 23.55 | 23.07 | 23.42 | 151,217 | -0.09(-0.37%) |
Nov 01, 2016 | 23.98 | 24.03 | 23.37 | 23.50 | 173,585 | -0.52(-2.18%) |
Oct 31, 2016 | 23.81 | 24.07 | 23.46 | 24.03 | 297,052 | +0.61(+2.61%) |
Oct 28, 2016 | 23.46 | 23.76 | 23.11 | 23.42 | 213,779 | +0.09(+0.37%) |
Oct 27, 2016 | 24.59 | 24.94 | 23.24 | 23.33 | 196,282 | -1.26(-5.14%) |
Oct 26, 2016 | 23.11 | 24.81 | 23.11 | 24.59 | 508,626 | +0.92(+3.87%) |
Oct 25, 2016 | 22.67 | 23.76 | 22.24 | 23.68 | 544,980 | +1.96(+9.04%) |
Oct 24, 2016 | 21.41 | 21.72 | 21.41 | 21.72 | 119,909 | +0.50(+2.34%) |
Oct 21, 2016 | 21.12 | 21.34 | 21.10 | 21.22 | 65,213 | -0.10(-0.49%) |
Oct 20, 2016 | 21.56 | 21.73 | 21.27 | 21.32 | 89,463 | -0.31(-1.45%) |
Oct 19, 2016 | 21.42 | 21.65 | 21.41 | 21.64 | 72,284 | +0.22(+1.02%) |
Oct 18, 2016 | 21.72 | 21.72 | 21.37 | 21.42 | 85,037 | -0.07(-0.32%) |
Oct 17, 2016 | 21.43 | 21.57 | 21.26 | 21.49 | 96,191 | +0.11(+0.53%) |
Oct 14, 2016 | 21.60 | 21.72 | 21.35 | 21.38 | 106,581 | -0.06(-0.29%) |
Oct 13, 2016 | 21.53 | 21.62 | 21.36 | 21.44 | 81,693 | -0.31(-1.44%) |
Oct 12, 2016 | 21.58 | 21.99 | 20.96 | 21.75 | 130,403 | +0.18(+0.85%) |
Oct 11, 2016 | 21.72 | 21.76 | 21.32 | 21.57 | 293,022 | -0.15(-0.68%) |
Oct 10, 2016 | 21.80 | 22.03 | 21.71 | 21.72 | 215,485 | -0.06(-0.28%) |
Oct 07, 2016 | 21.98 | 21.99 | 21.72 | 21.78 | 185,759 | -0.19(-0.87%) |
Oct 06, 2016 | 22.25 | 22.25 | 21.94 | 21.97 | 67,927 | -0.25(-1.14%) |
Oct 05, 2016 | 22.41 | 22.52 | 22.21 | 22.22 | 67,959 | -0.13(-0.59%) |
Oct 04, 2016 | 22.10 | 22.36 | 22.10 | 22.35 | 91,037 | +0.25(+1.14%) |
Oct 03, 2016 | 21.67 | 22.12 | 21.67 | 22.10 | 152,741 | +0.24(+1.12%) |
Sep 30, 2016 | 21.77 | 21.98 | 21.67 | 21.85 | 120,079 | +0.18(+0.85%) |
Sep 29, 2016 | 22.06 | 22.13 | 21.67 | 21.67 | 101,718 | -0.51(-2.28%) |
Sep 28, 2016 | 21.93 | 22.19 | 21.73 | 22.18 | 148,205 | +0.43(+1.97%) |
Sep 27, 2016 | 21.62 | 21.84 | 21.58 | 21.75 | 250,641 | -0.02(-0.08%) |
Sep 26, 2016 | 21.72 | 21.96 | 21.21 | 21.77 | 173,148 | -0.19(-0.87%) |
Sep 23, 2016 | 22.35 | 22.42 | 21.95 | 21.96 | 227,144 | -0.53(-2.37%) |
Sep 22, 2016 | 22.42 | 22.57 | 22.19 | 22.49 | 213,029 | +0.25(+1.14%) |
Sep 21, 2016 | 22.47 | 22.67 | 22.14 | 22.24 | 126,332 | -0.24(-1.05%) |
Sep 20, 2016 | 22.41 | 22.52 | 22.25 | 22.47 | 122,391 | +0.24(+1.06%) |
Sep 19, 2016 | 22.30 | 22.64 | 22.12 | 22.24 | 151,576 | +0.28(+1.27%) |
Sep 16, 2016 | 22.02 | 22.05 | 21.87 | 21.96 | 254,364 | -0.16(-0.71%) |
Sep 15, 2016 | 21.87 | 22.18 | 21.87 | 22.12 | 107,629 | +0.29(+1.32%) |
Sep 14, 2016 | 21.81 | 22.18 | 21.80 | 21.83 | 208,153 | -0.08(-0.36%) |
Sep 13, 2016 | 22.41 | 22.41 | 21.74 | 21.91 | 297,756 | -0.64(-2.82%) |
Sep 12, 2016 | 22.42 | 22.67 | 22.35 | 22.54 | 169,089 | -0.03(-0.12%) |
Sep 09, 2016 | 22.93 | 23.34 | 22.55 | 22.57 | 165,498 | -1.11(-4.68%) |
Sep 08, 2016 | 23.49 | 23.73 | 23.40 | 23.68 | 229,227 | +0.19(+0.82%) |
Sep 07, 2016 | 22.85 | 23.49 | 22.66 | 23.49 | 194,890 | +0.64(+2.79%) |
Sep 06, 2016 | 22.77 | 22.87 | 21.98 | 22.85 | 149,940 | -0.02(-0.08%) |
Sep 02, 2016 | 22.76 | 22.87 | 22.87 | 22.87 | 90,013 | +0.15(+0.65%) |
Sep 01, 2016 | 22.78 | 22.92 | 22.26 | 22.72 | 221,788 | -0.01(-0.04%) |
Aug 31, 2016 | 22.39 | 22.83 | 22.28 | 22.73 | 182,684 | +0.24(+1.05%) |
Aug 30, 2016 | 21.99 | 22.58 | 21.94 | 22.49 | 318,153 | +0.58(+2.67%) |
Aug 29, 2016 | 21.80 | 22.01 | 21.64 | 21.91 | 134,712 | +0.15(+0.68%) |
Aug 26, 2016 | 21.85 | 22.07 | 21.29 | 21.76 | 333,595 | -0.22(-0.99%) |
Aug 25, 2016 | 21.80 | 21.99 | 21.72 | 21.98 | 228,732 | +0.11(+0.52%) |
Aug 24, 2016 | 21.70 | 21.88 | 21.57 | 21.86 | 364,019 | +0.29(+1.33%) |
Aug 23, 2016 | 21.13 | 21.61 | 21.12 | 21.58 | 285,239 | +0.58(+2.74%) |
Aug 22, 2016 | 20.77 | 21.06 | 20.50 | 21.00 | 143,551 | +0.22(+1.05%) |
Aug 19, 2016 | 20.80 | 20.88 | 20.69 | 20.78 | 113,678 | -0.03(-0.13%) |
Aug 18, 2016 | 20.76 | 20.97 | 20.69 | 20.81 | 188,441 | +0.11(+0.55%) |
Aug 17, 2016 | 20.44 | 20.79 | 20.38 | 20.69 | 245,199 | +0.33(+1.63%) |
Aug 16, 2016 | 20.09 | 20.41 | 20.09 | 20.36 | 90,697 | +0.09(+0.43%) |
Aug 15, 2016 | 20.15 | 20.32 | 19.93 | 20.28 | 216,497 | +0.10(+0.52%) |
Aug 12, 2016 | 20.14 | 20.31 | 20.08 | 20.17 | 61,653 | -0.08(-0.39%) |
Aug 11, 2016 | 20.15 | 20.36 | 19.95 | 20.25 | 93,788 | +0.09(+0.43%) |
Aug 10, 2016 | 20.08 | 20.25 | 19.95 | 20.16 | 149,240 | +0.15(+0.74%) |
Aug 09, 2016 | 20.12 | 20.25 | 20.01 | 20.01 | 342,677 | -0.17(-0.82%) |
Aug 08, 2016 | 19.93 | 20.20 | 19.67 | 20.18 | 243,145 | +0.19(+0.96%) |
Aug 05, 2016 | 20.17 | 20.30 | 19.90 | 19.99 | 305,428 | +0.02(+0.09%) |
Aug 04, 2016 | 19.88 | 20.06 | 19.80 | 19.97 | 181,955 | +0.04(+0.22%) |
Aug 03, 2016 | 19.64 | 19.97 | 19.64 | 19.93 | 223,284 | +0.20(+1.02%) |
Aug 02, 2016 | 19.63 | 19.90 | 19.60 | 19.73 | 251,664 | +0.11(+0.58%) |
Aug 01, 2016 | 19.60 | 19.99 | 19.45 | 19.61 | 416,682 | +0.17(+0.85%) |
Jul 29, 2016 | 19.32 | 19.59 | 19.26 | 19.45 | 176,149 | +0.10(+0.50%) |
Jul 28, 2016 | 19.11 | 19.67 | 19.06 | 19.35 | 157,726 | +0.17(+0.86%) |
Jul 27, 2016 | 19.26 | 19.33 | 19.09 | 19.19 | 309,621 | +0.00(+0.00%) |
Jul 26, 2016 | 19.19 | 19.94 | 18.89 | 19.19 | 542,550 | +0.52(+2.80%) |
Jul 25, 2016 | 18.73 | 18.85 | 18.54 | 18.66 | 146,085 | -0.06(-0.33%) |
Jul 22, 2016 | 18.32 | 18.75 | 18.32 | 18.72 | 93,300 | +0.28(+1.51%) |
Jul 21, 2016 | 18.61 | 18.68 | 18.44 | 18.44 | 67,058 | -0.19(-1.03%) |
Jul 20, 2016 | 18.72 | 18.77 | 18.58 | 18.64 | 98,512 | -0.11(-0.60%) |
Jul 19, 2016 | 18.75 | 18.88 | 18.70 | 18.75 | 89,032 | -0.01(-0.05%) |
Jul 18, 2016 | 18.65 | 18.90 | 18.62 | 18.76 | 105,778 | +0.03(+0.19%) |
Jul 15, 2016 | 18.75 | 18.75 | 18.53 | 18.72 | 102,055 | +0.08(+0.42%) |
Jul 14, 2016 | 18.72 | 18.72 | 18.55 | 18.65 | 154,556 | +0.11(+0.61%) |
Jul 13, 2016 | 18.42 | 18.69 | 18.25 | 18.53 | 142,980 | +0.05(+0.28%) |
Jul 12, 2016 | 17.87 | 18.54 | 17.70 | 18.48 | 254,557 | +0.74(+4.18%) |
Jul 11, 2016 | 17.56 | 17.78 | 17.56 | 17.74 | 98,679 | +0.21(+1.19%) |
Jul 08, 2016 | 17.13 | 17.74 | 16.94 | 17.53 | 204,557 | +0.58(+3.45%) |
Jul 07, 2016 | 16.96 | 17.15 | 16.79 | 16.94 | 65,513 | +0.09(+0.52%) |
Jul 05, 2016 | 17.22 | 17.22 | 16.82 | 16.86 | 67,356 | -0.46(-2.67%) |
Jul 01, 2016 | 17.44 | 17.32 | 17.32 | 17.32 | 85,311 | -0.05(-0.30%) |
Jun 30, 2016 | 17.16 | 17.40 | 16.99 | 17.37 | 98,731 | +0.31(+1.79%) |
Jun 29, 2016 | 17.12 | 17.14 | 16.92 | 17.07 | 110,825 | +0.12(+0.72%) |
Jun 28, 2016 | 16.53 | 17.01 | 16.36 | 16.94 | 208,666 | +0.59(+3.63%) |
Jun 27, 2016 | 17.14 | 17.14 | 16.34 | 16.35 | 194,739 | -1.01(-5.83%) |
Jun 24, 2016 | 17.69 | 17.92 | 17.26 | 17.36 | 487,472 | -0.94(-5.15%) |
Jun 23, 2016 | 18.10 | 18.40 | 17.89 | 18.31 | 120,404 | +0.40(+2.24%) |
Jun 22, 2016 | 17.98 | 18.06 | 17.85 | 17.90 | 101,143 | -0.12(-0.68%) |
Jun 21, 2016 | 17.99 | 18.12 | 17.75 | 18.03 | 95,960 | +0.09(+0.49%) |
Jun 20, 2016 | 17.69 | 18.11 | 17.53 | 17.94 | 160,265 | +0.30(+1.68%) |
Jun 17, 2016 | 17.33 | 17.69 | 17.29 | 17.64 | 257,026 | +0.35(+2.02%) |
Jun 16, 2016 | 17.43 | 17.43 | 17.19 | 17.29 | 133,397 | -0.19(-1.10%) |
Jun 15, 2016 | 17.69 | 17.78 | 17.45 | 17.49 | 78,305 | -0.10(-0.59%) |
Jun 14, 2016 | 17.69 | 17.80 | 17.48 | 17.59 | 100,807 | -0.10(-0.59%) |
Jun 13, 2016 | 17.90 | 17.95 | 17.64 | 17.69 | 96,548 | -0.25(-1.41%) |
Jun 10, 2016 | 18.04 | 18.44 | 17.91 | 17.95 | 130,706 | -0.10(-0.58%) |
Jun 09, 2016 | 18.48 | 18.48 | 18.02 | 18.05 | 107,347 | -0.49(-2.63%) |
Jun 08, 2016 | 18.36 | 18.66 | 18.25 | 18.54 | 218,704 | +0.16(+0.85%) |
Jun 07, 2016 | 18.53 | 18.53 | 18.33 | 18.38 | 131,388 | -0.01(-0.05%) |
Jun 06, 2016 | 18.14 | 18.44 | 18.10 | 18.39 | 123,230 | +0.21(+1.15%) |
Jun 03, 2016 | 18.14 | 18.21 | 17.79 | 18.18 | 175,116 | -0.05(-0.29%) |
Jun 02, 2016 | 18.19 | 18.25 | 17.88 | 18.24 | 142,523 | +0.03(+0.19%) |
Jun 01, 2016 | 17.85 | 18.27 | 17.79 | 18.20 | 187,553 | +0.27(+1.51%) |
May 31, 2016 | 17.88 | 17.96 | 17.78 | 17.93 | 282,828 | +0.03(+0.20%) |
May 27, 2016 | 17.90 | 17.90 | 17.90 | 17.90 | 87,949 | +0.07(+0.39%) |
May 26, 2016 | 18.10 | 18.22 | 17.80 | 17.83 | 118,502 | -0.27(-1.49%) |
May 25, 2016 | 17.87 | 18.15 | 17.74 | 18.10 | 223,510 | +0.29(+1.62%) |
May 24, 2016 | 17.53 | 17.90 | 17.32 | 17.81 | 750,342 | +0.43(+2.46%) |
May 23, 2016 | 17.56 | 17.63 | 17.35 | 17.38 | 389,741 | -0.12(-0.70%) |
May 20, 2016 | 17.76 | 17.79 | 17.50 | 17.50 | 217,885 | -0.19(-1.08%) |
May 19, 2016 | 17.88 | 17.88 | 17.51 | 17.69 | 89,990 | -0.31(-1.74%) |
May 18, 2016 | 17.66 | 18.26 | 17.66 | 18.01 | 208,951 | +0.34(+1.92%) |
May 17, 2016 | 17.83 | 18.10 | 17.64 | 17.67 | 181,556 | -0.26(-1.46%) |
May 16, 2016 | 17.95 | 18.03 | 17.81 | 17.93 | 158,729 | -0.07(-0.39%) |
May 13, 2016 | 18.10 | 18.21 | 17.97 | 18.00 | 54,455 | -0.17(-0.96%) |
May 12, 2016 | 18.16 | 18.27 | 18.01 | 18.17 | 101,565 | +0.03(+0.19%) |
May 11, 2016 | 18.53 | 18.76 | 18.09 | 18.14 | 82,840 | -0.45(-2.44%) |
May 10, 2016 | 18.24 | 18.70 | 18.24 | 18.59 | 80,956 | +0.32(+1.77%) |
May 09, 2016 | 18.23 | 18.49 | 17.01 | 18.27 | 118,705 | +0.01(+0.05%) |
May 06, 2016 | 18.32 | 18.41 | 18.21 | 18.26 | 93,652 | -0.13(-0.71%) |
May 05, 2016 | 18.49 | 18.68 | 18.33 | 18.39 | 59,193 | -0.07(-0.38%) |
May 04, 2016 | 18.51 | 18.65 | 18.25 | 18.46 | 120,641 | -0.06(-0.33%) |
May 03, 2016 | 18.53 | 18.58 | 18.27 | 18.52 | 124,267 | -0.05(-0.28%) |