Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.15 | 32.00 | 30.03 | 31.87 | 4,008,768 | +3.40(+11.93%) |
Apr 27, 2017 | 28.35 | 28.54 | 27.98 | 28.48 | 964,447 | +0.08(+0.28%) |
Apr 26, 2017 | 28.03 | 28.62 | 28.01 | 28.40 | 681,199 | +0.45(+1.62%) |
Apr 25, 2017 | 28.01 | 28.09 | 27.65 | 27.94 | 523,056 | +0.09(+0.32%) |
Apr 24, 2017 | 27.66 | 28.01 | 27.49 | 27.86 | 568,570 | +0.62(+2.28%) |
Apr 21, 2017 | 27.30 | 27.41 | 26.72 | 27.23 | 718,649 | -0.25(-0.90%) |
Apr 20, 2017 | 27.03 | 27.72 | 27.03 | 27.48 | 619,682 | +0.69(+2.58%) |
Apr 19, 2017 | 26.82 | 27.03 | 26.61 | 26.79 | 654,692 | +0.04(+0.17%) |
Apr 18, 2017 | 26.95 | 27.35 | 26.58 | 26.75 | 565,554 | -0.19(-0.69%) |
Apr 17, 2017 | 27.09 | 27.13 | 26.73 | 26.93 | 460,639 | -0.04(-0.13%) |
Apr 13, 2017 | 27.23 | 27.45 | 26.91 | 26.97 | 495,770 | -0.31(-1.14%) |
Apr 12, 2017 | 27.39 | 27.56 | 27.22 | 27.28 | 566,313 | -0.12(-0.42%) |
Apr 11, 2017 | 27.07 | 27.61 | 27.01 | 27.39 | 550,848 | +0.32(+1.18%) |
Apr 10, 2017 | 27.29 | 27.55 | 26.76 | 27.07 | 731,146 | +0.12(+0.46%) |
Apr 07, 2017 | 26.63 | 27.09 | 26.34 | 26.95 | 903,860 | +0.32(+1.20%) |
Apr 06, 2017 | 26.42 | 26.82 | 26.37 | 26.63 | 598,923 | +0.42(+1.59%) |
Apr 05, 2017 | 26.23 | 26.65 | 26.15 | 26.21 | 674,756 | +0.07(+0.27%) |
Apr 04, 2017 | 25.94 | 26.21 | 25.76 | 26.14 | 763,771 | +0.20(+0.79%) |
Apr 03, 2017 | 26.38 | 26.38 | 25.85 | 25.94 | 535,560 | -0.43(-1.65%) |
Mar 31, 2017 | 26.45 | 26.61 | 26.31 | 26.37 | 562,426 | -0.10(-0.37%) |
Mar 30, 2017 | 25.89 | 26.52 | 25.89 | 26.47 | 524,081 | +0.49(+1.88%) |
Mar 29, 2017 | 25.71 | 26.00 | 25.69 | 25.98 | 466,930 | +0.23(+0.90%) |
Mar 28, 2017 | 25.47 | 25.85 | 25.33 | 25.75 | 519,727 | +0.20(+0.76%) |
Mar 27, 2017 | 24.94 | 25.61 | 24.94 | 25.56 | 458,776 | +0.10(+0.38%) |
Mar 24, 2017 | 25.38 | 25.59 | 25.38 | 25.46 | 388,263 | +0.02(+0.07%) |
Mar 23, 2017 | 25.35 | 25.69 | 25.29 | 25.44 | 665,420 | +0.05(+0.21%) |
Mar 22, 2017 | 25.04 | 25.41 | 24.94 | 25.39 | 1,076,387 | +0.29(+1.17%) |
Mar 21, 2017 | 26.11 | 26.11 | 25.08 | 25.10 | 954,924 | -0.92(-3.54%) |
Mar 20, 2017 | 26.61 | 26.65 | 25.94 | 26.02 | 646,630 | -0.65(-2.43%) |
Mar 17, 2017 | 26.65 | 27.00 | 26.42 | 26.67 | 1,093,908 | +0.02(+0.07%) |
Mar 16, 2017 | 26.21 | 26.95 | 26.06 | 26.65 | 1,095,501 | +0.51(+1.93%) |
Mar 15, 2017 | 25.64 | 26.36 | 25.55 | 26.14 | 1,113,187 | +0.57(+2.22%) |
Mar 14, 2017 | 25.19 | 25.67 | 24.96 | 25.58 | 781,972 | +0.39(+1.55%) |
Mar 13, 2017 | 25.19 | 24.68 | 25.19 | 893,077 | +0.37(+1.49%) | |
Mar 10, 2017 | 24.31 | 25.05 | 24.31 | 24.82 | 755,757 | +0.50(+2.08%) |
Mar 09, 2017 | 24.39 | 24.70 | 24.29 | 24.31 | 545,537 | -0.20(-0.83%) |
Mar 08, 2017 | 24.16 | 24.68 | 24.05 | 24.51 | 761,776 | +0.43(+1.77%) |
Mar 07, 2017 | 24.28 | 24.44 | 24.00 | 24.09 | 557,492 | -0.18(-0.73%) |
Mar 06, 2017 | 24.66 | 24.66 | 24.20 | 24.27 | 784,983 | -0.50(-2.04%) |
Mar 03, 2017 | 24.86 | 25.22 | 24.59 | 24.77 | 567,359 | -0.22(-0.89%) |
Mar 02, 2017 | 24.56 | 25.15 | 24.56 | 24.99 | 543,290 | +0.42(+1.69%) |
Mar 01, 2017 | 24.36 | 25.10 | 24.33 | 24.58 | 1,193,905 | +0.41(+1.69%) |
Feb 28, 2017 | 24.06 | 24.22 | 23.66 | 24.17 | 998,758 | -0.05(-0.22%) |
Feb 27, 2017 | 24.01 | 24.29 | 23.91 | 24.22 | 607,501 | +0.14(+0.59%) |
Feb 24, 2017 | 23.85 | 24.44 | 23.53 | 24.08 | 610,980 | +0.23(+0.97%) |
Feb 23, 2017 | 24.08 | 24.12 | 23.72 | 23.85 | 749,167 | -0.12(-0.52%) |
Feb 22, 2017 | 23.88 | 24.12 | 23.58 | 23.97 | 819,079 | +0.06(+0.26%) |
Feb 21, 2017 | 24.08 | 24.24 | 23.42 | 23.91 | 1,809,438 | +0.05(+0.22%) |
Feb 17, 2017 | 23.86 | 23.86 | 23.86 | 0 | -2.29(-8.77%) | |
Feb 16, 2017 | 26.06 | 26.38 | 25.91 | 26.15 | 1,007,540 | +0.05(+0.20%) |
Feb 15, 2017 | 25.92 | 26.33 | 25.80 | 26.10 | 1,155,395 | +0.04(+0.17%) |
Feb 14, 2017 | 25.88 | 26.40 | 25.88 | 26.06 | 840,401 | -0.09(-0.34%) |
Feb 13, 2017 | 26.69 | 27.00 | 26.10 | 26.14 | 658,826 | -0.48(-1.80%) |
Feb 10, 2017 | 26.76 | 26.88 | 26.30 | 26.62 | 550,199 | +0.07(+0.27%) |
Feb 09, 2017 | 26.38 | 26.94 | 26.37 | 26.55 | 730,255 | +0.24(+0.91%) |
Feb 08, 2017 | 26.33 | 26.47 | 25.96 | 26.31 | 925,802 | +0.00(+0.00%) |
Feb 07, 2017 | 26.53 | 26.84 | 26.06 | 26.31 | 465,898 | -0.08(-0.30%) |
Feb 06, 2017 | 26.50 | 26.68 | 26.13 | 26.39 | 1,016,154 | -0.12(-0.47%) |
Feb 03, 2017 | 27.30 | 27.42 | 26.40 | 26.52 | 1,070,337 | -0.65(-2.38%) |
Feb 02, 2017 | 27.29 | 27.66 | 27.02 | 27.16 | 804,858 | -0.12(-0.45%) |
Feb 01, 2017 | 27.52 | 27.94 | 27.19 | 27.29 | 548,646 | -0.12(-0.45%) |
Jan 31, 2017 | 26.92 | 27.45 | 26.81 | 27.41 | 690,928 | +0.24(+0.88%) |
Jan 30, 2017 | 27.15 | 27.36 | 26.91 | 27.17 | 407,505 | +0.12(+0.43%) |
Jan 27, 2017 | 27.46 | 27.46 | 26.85 | 27.06 | 688,710 | -0.36(-1.32%) |
Jan 26, 2017 | 27.77 | 27.97 | 27.40 | 27.42 | 514,940 | -0.52(-1.87%) |
Jan 25, 2017 | 28.21 | 28.55 | 27.84 | 27.94 | 510,081 | +0.04(+0.13%) |
Jan 24, 2017 | 27.24 | 27.96 | 27.24 | 27.91 | 678,766 | +0.75(+2.77%) |
Jan 23, 2017 | 26.71 | 27.22 | 26.45 | 27.15 | 537,719 | +0.30(+1.12%) |
Jan 20, 2017 | 26.29 | 27.13 | 26.29 | 26.85 | 1,379,118 | +0.99(+3.84%) |
Jan 19, 2017 | 26.59 | 27.18 | 25.60 | 25.86 | 2,741,038 | -2.76(-9.66%) |
Jan 18, 2017 | 28.38 | 28.80 | 28.05 | 28.63 | 533,032 | +0.26(+0.91%) |
Jan 17, 2017 | 28.35 | 28.91 | 28.26 | 28.37 | 599,502 | -0.03(-0.09%) |
Jan 13, 2017 | 28.40 | 28.40 | 28.40 | 0 | -0.32(-1.11%) | |
Jan 12, 2017 | 29.00 | 29.00 | 28.37 | 28.71 | 758,129 | -0.08(-0.28%) |
Jan 11, 2017 | 28.75 | 28.92 | 28.02 | 28.79 | 1,430,453 | +0.05(+0.19%) |
Jan 10, 2017 | 27.96 | 29.13 | 27.90 | 28.74 | 1,111,217 | +1.05(+3.81%) |
Jan 09, 2017 | 27.29 | 27.89 | 27.08 | 27.69 | 747,887 | +0.35(+1.26%) |
Jan 06, 2017 | 27.89 | 27.89 | 27.32 | 27.34 | 778,266 | -0.40(-1.44%) |
Jan 05, 2017 | 28.45 | 28.45 | 27.29 | 27.74 | 567,759 | -1.12(-3.87%) |
Jan 04, 2017 | 28.52 | 29.00 | 28.44 | 28.86 | 655,800 | +0.59(+2.10%) |
Jan 03, 2017 | 28.71 | 28.79 | 27.83 | 28.26 | 858,386 | -0.08(-0.28%) |
Dec 30, 2016 | 28.34 | 28.34 | 28.34 | 0 | -0.05(-0.19%) | |
Dec 29, 2016 | 28.40 | 28.80 | 28.14 | 28.40 | 379,695 | +0.04(+0.16%) |
Dec 28, 2016 | 28.58 | 28.72 | 28.01 | 28.35 | 517,794 | -0.25(-0.87%) |
Dec 27, 2016 | 28.55 | 28.97 | 28.38 | 28.60 | 402,170 | +0.05(+0.19%) |
Dec 23, 2016 | 28.55 | 28.55 | 28.55 | 0 | +0.08(+0.28%) | |
Dec 22, 2016 | 29.88 | 29.88 | 28.32 | 28.47 | 1,021,458 | -1.50(-5.00%) |
Dec 21, 2016 | 30.18 | 30.28 | 29.78 | 29.96 | 375,472 | -0.13(-0.44%) |
Dec 20, 2016 | 29.67 | 30.14 | 29.39 | 30.10 | 967,113 | +0.62(+2.10%) |
Dec 19, 2016 | 29.17 | 29.70 | 29.17 | 29.48 | 763,130 | +0.43(+1.49%) |
Dec 16, 2016 | 29.34 | 29.63 | 28.72 | 29.04 | 2,751,538 | -0.48(-1.62%) |
Dec 15, 2016 | 29.74 | 30.32 | 29.33 | 29.52 | 886,978 | -0.07(-0.24%) |
Dec 14, 2016 | 29.63 | 29.78 | 29.22 | 29.59 | 820,901 | +0.03(+0.09%) |
Dec 13, 2016 | 29.06 | 29.79 | 28.92 | 29.56 | 1,177,193 | +0.46(+1.58%) |
Dec 12, 2016 | 28.38 | 29.16 | 28.11 | 29.10 | 919,350 | +0.33(+1.14%) |
Dec 09, 2016 | 28.97 | 29.03 | 28.47 | 28.78 | 1,151,915 | -0.05(-0.18%) |
Dec 08, 2016 | 28.50 | 29.10 | 28.09 | 28.83 | 1,646,673 | +0.56(+2.00%) |
Dec 07, 2016 | 26.83 | 28.33 | 26.80 | 28.26 | 1,132,878 | +1.48(+5.52%) |
Dec 06, 2016 | 26.30 | 26.81 | 26.10 | 26.79 | 767,678 | +0.35(+1.34%) |
Dec 05, 2016 | 26.30 | 26.45 | 26.03 | 26.43 | 505,968 | +0.41(+1.56%) |
Dec 02, 2016 | 26.06 | 26.16 | 25.84 | 26.02 | 558,567 | +0.03(+0.10%) |
Dec 01, 2016 | 25.74 | 26.17 | 25.69 | 26.00 | 608,462 | +0.22(+0.86%) |
Nov 30, 2016 | 26.12 | 26.22 | 25.71 | 25.78 | 529,864 | -0.35(-1.32%) |
Nov 29, 2016 | 25.57 | 26.12 | 25.56 | 26.12 | 794,536 | +0.56(+2.18%) |
Nov 28, 2016 | 26.12 | 26.12 | 25.46 | 25.56 | 1,010,436 | -0.63(-2.40%) |
Nov 25, 2016 | 26.44 | 26.44 | 26.16 | 26.19 | 299,112 | -0.12(-0.47%) |
Nov 23, 2016 | 26.32 | 26.32 | 26.32 | 0 | +0.08(+0.30%) | |
Nov 22, 2016 | 26.11 | 26.25 | 25.91 | 26.24 | 933,820 | +0.27(+1.02%) |
Nov 21, 2016 | 25.76 | 25.98 | 25.64 | 25.97 | 712,580 | +0.29(+1.14%) |
Nov 18, 2016 | 25.44 | 25.76 | 25.03 | 25.68 | 1,045,125 | +0.33(+1.29%) |
Nov 17, 2016 | 25.47 | 25.67 | 25.33 | 25.35 | 777,704 | +0.01(+0.04%) |
Nov 16, 2016 | 24.73 | 25.46 | 24.64 | 25.34 | 848,836 | +0.52(+2.10%) |
Nov 15, 2016 | 24.74 | 25.14 | 24.48 | 24.82 | 672,717 | +0.06(+0.25%) |
Nov 14, 2016 | 24.43 | 25.14 | 24.37 | 24.76 | 885,009 | +0.44(+1.82%) |
Nov 11, 2016 | 23.71 | 24.42 | 23.52 | 24.32 | 1,115,351 | +0.64(+2.69%) |
Nov 10, 2016 | 23.46 | 24.17 | 23.29 | 23.68 | 974,714 | +0.40(+1.71%) |
Nov 09, 2016 | 22.32 | 23.34 | 22.32 | 23.28 | 827,061 | +0.52(+2.29%) |
Nov 08, 2016 | 22.94 | 23.10 | 22.66 | 22.76 | 392,423 | -0.27(-1.15%) |
Nov 07, 2016 | 22.82 | 23.05 | 22.76 | 23.02 | 626,801 | +0.66(+2.97%) |
Nov 04, 2016 | 22.11 | 22.82 | 22.04 | 22.36 | 573,923 | +0.37(+1.69%) |
Nov 03, 2016 | 21.96 | 22.36 | 21.86 | 21.99 | 585,095 | +0.03(+0.12%) |
Nov 02, 2016 | 22.26 | 22.63 | 21.93 | 21.96 | 821,371 | -0.32(-1.43%) |
Nov 01, 2016 | 21.97 | 22.31 | 21.81 | 22.28 | 859,984 | +0.41(+1.86%) |
Oct 31, 2016 | 21.67 | 22.21 | 21.63 | 21.87 | 1,126,009 | +0.34(+1.56%) |
Oct 28, 2016 | 20.61 | 22.04 | 20.32 | 21.54 | 1,826,771 | +1.50(+7.51%) |
Oct 27, 2016 | 20.10 | 20.24 | 19.80 | 20.03 | 735,066 | -0.28(-1.39%) |
Oct 26, 2016 | 20.30 | 20.63 | 20.16 | 20.32 | 552,916 | -0.13(-0.65%) |
Oct 25, 2016 | 20.73 | 20.77 | 20.36 | 20.45 | 468,899 | -0.37(-1.79%) |
Oct 24, 2016 | 20.89 | 20.99 | 20.74 | 20.82 | 354,124 | +0.26(+1.25%) |
Oct 21, 2016 | 20.41 | 20.68 | 20.31 | 20.56 | 296,780 | +0.01(+0.04%) |
Oct 20, 2016 | 20.76 | 20.95 | 20.50 | 20.55 | 431,121 | -0.30(-1.44%) |
Oct 19, 2016 | 20.83 | 21.07 | 20.69 | 20.86 | 652,704 | +0.12(+0.60%) |
Oct 18, 2016 | 20.32 | 20.91 | 20.29 | 20.73 | 732,420 | +0.53(+2.63%) |
Oct 17, 2016 | 20.16 | 20.44 | 20.06 | 20.20 | 415,786 | +0.05(+0.26%) |
Oct 14, 2016 | 20.23 | 20.30 | 20.09 | 20.15 | 495,673 | -0.01(-0.04%) |
Oct 13, 2016 | 20.34 | 20.51 | 20.01 | 20.16 | 928,999 | +0.08(+0.40%) |
Oct 12, 2016 | 20.23 | 20.35 | 20.01 | 20.08 | 811,858 | -0.12(-0.57%) |
Oct 11, 2016 | 21.28 | 21.73 | 20.01 | 20.19 | 1,913,452 | -2.49(-10.97%) |
Oct 10, 2016 | 22.25 | 22.83 | 22.41 | 22.68 | 389,590 | +0.43(+1.95%) |
Oct 07, 2016 | 22.44 | 22.47 | 22.08 | 22.25 | 210,064 | -0.11(-0.48%) |
Oct 06, 2016 | 22.26 | 22.37 | 21.95 | 22.35 | 240,382 | +0.07(+0.32%) |
Oct 05, 2016 | 22.24 | 22.58 | 22.10 | 22.28 | 304,009 | +0.18(+0.80%) |
Oct 04, 2016 | 22.06 | 22.71 | 22.05 | 22.10 | 453,289 | +0.02(+0.08%) |
Oct 03, 2016 | 22.48 | 22.53 | 22.02 | 22.09 | 494,134 | -0.42(-1.85%) |
Sep 30, 2016 | 21.99 | 22.73 | 21.93 | 22.50 | 840,129 | +0.65(+2.96%) |
Sep 29, 2016 | 22.05 | 22.29 | 21.83 | 21.86 | 809,589 | -0.27(-1.20%) |
Sep 28, 2016 | 22.28 | 22.41 | 21.92 | 22.12 | 579,762 | -0.13(-0.60%) |
Sep 27, 2016 | 22.04 | 22.45 | 22.02 | 22.25 | 281,725 | +0.13(+0.60%) |
Sep 26, 2016 | 22.60 | 22.60 | 22.11 | 22.12 | 555,997 | -0.59(-2.61%) |
Sep 23, 2016 | 22.51 | 22.93 | 22.46 | 22.71 | 514,835 | +0.06(+0.27%) |
Sep 22, 2016 | 22.31 | 22.71 | 22.30 | 22.65 | 851,623 | +0.44(+1.99%) |
Sep 21, 2016 | 22.32 | 22.40 | 22.03 | 22.21 | 748,455 | +0.07(+0.32%) |
Sep 20, 2016 | 22.20 | 22.48 | 22.06 | 22.14 | 513,885 | +0.00(+0.00%) |
Sep 19, 2016 | 22.18 | 22.55 | 22.00 | 22.14 | 771,519 | +0.08(+0.36%) |
Sep 16, 2016 | 22.09 | 22.20 | 21.89 | 22.06 | 1,158,388 | -0.08(-0.36%) |
Sep 15, 2016 | 21.78 | 22.15 | 21.62 | 22.14 | 427,912 | +0.27(+1.21%) |
Sep 14, 2016 | 22.18 | 22.29 | 21.82 | 21.87 | 444,835 | -0.25(-1.12%) |
Sep 13, 2016 | 22.13 | 22.48 | 22.10 | 22.12 | 894,334 | -0.23(-1.03%) |
Sep 12, 2016 | 21.60 | 22.51 | 21.60 | 22.35 | 851,187 | +0.46(+2.10%) |
Sep 09, 2016 | 22.31 | 22.55 | 21.88 | 21.89 | 600,304 | -0.60(-2.68%) |
Sep 08, 2016 | 22.04 | 22.69 | 21.93 | 22.49 | 781,976 | +0.43(+1.97%) |
Sep 07, 2016 | 21.41 | 22.13 | 21.35 | 22.06 | 475,232 | +0.66(+3.10%) |
Sep 06, 2016 | 21.94 | 21.99 | 21.35 | 21.40 | 499,024 | -0.54(-2.46%) |
Sep 02, 2016 | 21.77 | 21.94 | 21.94 | 21.94 | 411,771 | +0.27(+1.27%) |
Sep 01, 2016 | 21.53 | 21.68 | 21.04 | 21.66 | 489,347 | +0.10(+0.45%) |
Aug 31, 2016 | 22.04 | 22.09 | 21.55 | 21.56 | 568,276 | -0.42(-1.91%) |
Aug 30, 2016 | 22.19 | 22.22 | 21.91 | 21.98 | 294,670 | -0.30(-1.35%) |
Aug 29, 2016 | 21.93 | 22.28 | 21.90 | 22.28 | 458,579 | +0.42(+1.90%) |
Aug 26, 2016 | 22.15 | 22.30 | 21.79 | 21.87 | 464,345 | -0.30(-1.36%) |
Aug 25, 2016 | 22.35 | 22.58 | 22.16 | 22.17 | 423,519 | -0.20(-0.91%) |
Aug 24, 2016 | 22.58 | 22.70 | 22.32 | 22.37 | 519,959 | +0.03(+0.12%) |
Aug 23, 2016 | 22.47 | 22.55 | 22.34 | 22.35 | 460,851 | +0.01(+0.04%) |
Aug 22, 2016 | 22.29 | 22.48 | 22.09 | 22.34 | 378,119 | +0.04(+0.16%) |
Aug 19, 2016 | 22.26 | 22.43 | 22.11 | 22.30 | 711,721 | +0.01(+0.04%) |
Aug 18, 2016 | 21.95 | 22.30 | 21.88 | 22.29 | 340,352 | +0.32(+1.45%) |
Aug 17, 2016 | 22.04 | 22.18 | 21.66 | 21.98 | 523,334 | -0.07(-0.32%) |
Aug 16, 2016 | 22.13 | 22.19 | 21.69 | 22.05 | 574,647 | -0.11(-0.48%) |
Aug 15, 2016 | 21.99 | 22.27 | 21.94 | 22.15 | 266,005 | +0.24(+1.09%) |
Aug 12, 2016 | 21.98 | 22.13 | 21.83 | 21.91 | 338,513 | -0.11(-0.52%) |
Aug 11, 2016 | 22.23 | 22.48 | 21.81 | 22.03 | 560,566 | +0.32(+1.47%) |
Aug 10, 2016 | 21.82 | 21.97 | 21.63 | 21.71 | 479,339 | -0.03(-0.12%) |
Aug 09, 2016 | 21.82 | 21.85 | 21.57 | 21.74 | 483,634 | +0.01(+0.04%) |
Aug 08, 2016 | 21.89 | 22.05 | 21.61 | 21.73 | 362,708 | -0.08(-0.36%) |
Aug 05, 2016 | 21.37 | 21.94 | 21.36 | 21.81 | 561,822 | +0.62(+2.92%) |
Aug 04, 2016 | 21.11 | 21.34 | 20.94 | 21.19 | 426,958 | +0.12(+0.59%) |
Aug 03, 2016 | 20.87 | 21.21 | 20.60 | 21.06 | 615,607 | +0.11(+0.51%) |
Aug 02, 2016 | 21.29 | 21.37 | 20.83 | 20.96 | 762,635 | -0.35(-1.66%) |
Aug 01, 2016 | 21.06 | 21.63 | 20.53 | 21.31 | 1,331,313 | +0.13(+0.63%) |
Jul 29, 2016 | 19.34 | 21.51 | 19.01 | 21.18 | 2,406,065 | +1.77(+9.11%) |
Jul 28, 2016 | 19.91 | 19.91 | 19.03 | 19.41 | 1,749,221 | -0.84(-4.15%) |
Jul 27, 2016 | 20.58 | 20.81 | 20.25 | 20.25 | 539,423 | -0.31(-1.51%) |
Jul 26, 2016 | 20.45 | 20.82 | 20.43 | 20.56 | 443,216 | +0.14(+0.69%) |
Jul 25, 2016 | 20.03 | 20.54 | 19.97 | 20.42 | 732,890 | +0.32(+1.58%) |
Jul 22, 2016 | 20.35 | 20.35 | 20.06 | 20.10 | 812,649 | -0.21(-1.05%) |
Jul 21, 2016 | 20.35 | 20.51 | 20.23 | 20.31 | 557,852 | -0.11(-0.52%) |
Jul 20, 2016 | 20.52 | 20.60 | 20.35 | 20.42 | 573,492 | -0.04(-0.22%) |
Jul 19, 2016 | 20.71 | 20.82 | 20.45 | 20.46 | 824,235 | -0.25(-1.20%) |
Jul 18, 2016 | 20.75 | 21.07 | 20.70 | 20.71 | 775,872 | +0.00(+0.00%) |
Jul 15, 2016 | 21.00 | 21.04 | 20.71 | 20.71 | 783,402 | -0.24(-1.14%) |
Jul 14, 2016 | 20.86 | 21.30 | 20.94 | 20.95 | 374,049 | +0.09(+0.42%) |
Jul 13, 2016 | 21.25 | 21.33 | 20.84 | 20.86 | 587,381 | -0.25(-1.17%) |
Jul 12, 2016 | 21.12 | 21.60 | 21.06 | 21.11 | 1,302,181 | +0.20(+0.97%) |
Jul 11, 2016 | 20.83 | 21.04 | 20.73 | 20.91 | 576,657 | +0.30(+1.46%) |
Jul 08, 2016 | 20.38 | 20.85 | 20.07 | 20.60 | 686,790 | +0.53(+2.64%) |
Jul 07, 2016 | 20.22 | 20.52 | 19.94 | 20.07 | 755,572 | -0.12(-0.61%) |
Jul 06, 2016 | 19.60 | 20.28 | 19.49 | 20.20 | 3,242,750 | +0.59(+3.02%) |
Jul 05, 2016 | 19.79 | 20.02 | 19.36 | 19.61 | 1,255,080 | -0.19(-0.94%) |
Jul 01, 2016 | 19.36 | 19.79 | 19.79 | 19.79 | 916,874 | +0.43(+2.24%) |
Jun 30, 2016 | 19.45 | 19.47 | 19.05 | 19.36 | 809,700 | -0.13(-0.68%) |
Jun 29, 2016 | 19.03 | 19.53 | 18.91 | 19.49 | 1,458,839 | +0.75(+4.01%) |
Jun 28, 2016 | 18.81 | 19.03 | 18.56 | 18.74 | 1,197,418 | +0.08(+0.43%) |
Jun 27, 2016 | 19.06 | 19.07 | 18.13 | 18.66 | 1,615,475 | -0.56(-2.90%) |
Jun 24, 2016 | 18.99 | 19.54 | 18.91 | 19.22 | 7,717,075 | -0.66(-3.34%) |
Jun 23, 2016 | 19.73 | 19.96 | 19.57 | 19.88 | 979,865 | +0.44(+2.28%) |
Jun 22, 2016 | 19.68 | 19.72 | 19.30 | 19.44 | 891,574 | -0.23(-1.17%) |
Jun 21, 2016 | 20.25 | 20.25 | 19.54 | 19.67 | 723,023 | -0.51(-2.54%) |
Jun 20, 2016 | 20.31 | 20.60 | 20.17 | 20.18 | 684,799 | +0.10(+0.48%) |
Jun 17, 2016 | 19.81 | 20.38 | 19.76 | 20.08 | 890,926 | +0.18(+0.89%) |
Jun 16, 2016 | 19.89 | 19.95 | 19.57 | 19.91 | 727,593 | -0.03(-0.13%) |
Jun 15, 2016 | 19.91 | 20.37 | 19.87 | 19.93 | 637,931 | +0.01(+0.04%) |
Jun 14, 2016 | 20.21 | 20.32 | 19.75 | 19.92 | 831,930 | -0.42(-2.04%) |
Jun 13, 2016 | 20.89 | 20.89 | 20.27 | 20.34 | 1,047,977 | -0.62(-2.95%) |
Jun 10, 2016 | 21.59 | 21.59 | 20.93 | 20.96 | 649,740 | -0.88(-4.01%) |
Jun 09, 2016 | 22.50 | 22.64 | 21.81 | 21.83 | 639,525 | -0.89(-3.93%) |
Jun 08, 2016 | 22.12 | 22.81 | 22.08 | 22.73 | 591,162 | +0.68(+3.09%) |
Jun 07, 2016 | 21.85 | 22.26 | 21.62 | 22.05 | 805,157 | +0.12(+0.56%) |
Jun 06, 2016 | 22.15 | 22.30 | 21.88 | 21.92 | 662,944 | -0.24(-1.08%) |
Jun 03, 2016 | 22.09 | 22.32 | 21.51 | 22.16 | 695,973 | +0.09(+0.40%) |
Jun 02, 2016 | 22.12 | 22.23 | 21.67 | 22.07 | 545,664 | -0.12(-0.56%) |
Jun 01, 2016 | 22.06 | 22.27 | 21.94 | 22.20 | 601,995 | +0.02(+0.10%) |
May 31, 2016 | 22.10 | 22.42 | 22.03 | 22.17 | 703,401 | +0.07(+0.32%) |
May 27, 2016 | 21.67 | 22.10 | 22.10 | 22.10 | 664,683 | +0.40(+1.83%) |
May 26, 2016 | 21.82 | 22.03 | 21.59 | 21.71 | 632,775 | +0.09(+0.41%) |
May 25, 2016 | 21.43 | 21.79 | 21.39 | 21.62 | 786,043 | +0.27(+1.24%) |
May 24, 2016 | 21.39 | 21.55 | 21.31 | 21.35 | 610,449 | +0.34(+1.64%) |
May 23, 2016 | 20.90 | 21.31 | 20.90 | 21.01 | 709,966 | +0.10(+0.46%) |
May 20, 2016 | 21.01 | 21.10 | 20.73 | 20.91 | 1,363,328 | -0.10(-0.46%) |
May 19, 2016 | 20.52 | 21.22 | 20.43 | 21.01 | 545,056 | +0.33(+1.58%) |
May 18, 2016 | 20.88 | 21.12 | 20.62 | 20.68 | 552,044 | -0.35(-1.68%) |
May 17, 2016 | 21.31 | 21.54 | 20.95 | 21.03 | 487,303 | -0.29(-1.37%) |
May 16, 2016 | 21.31 | 21.54 | 21.11 | 21.33 | 480,841 | +0.04(+0.17%) |
May 13, 2016 | 21.67 | 21.87 | 21.24 | 21.29 | 368,522 | -0.58(-2.67%) |
May 12, 2016 | 21.89 | 21.95 | 21.67 | 21.87 | 466,521 | +0.13(+0.61%) |
May 11, 2016 | 22.44 | 22.49 | 21.65 | 21.74 | 571,937 | -0.87(-3.83%) |
May 10, 2016 | 22.67 | 22.75 | 22.44 | 22.61 | 308,863 | +0.00(+0.00%) |
May 09, 2016 | 22.56 | 22.85 | 22.43 | 22.61 | 435,253 | +0.04(+0.20%) |
May 06, 2016 | 22.37 | 22.62 | 22.08 | 22.56 | 395,194 | +0.16(+0.71%) |
May 05, 2016 | 22.77 | 22.95 | 22.25 | 22.40 | 550,557 | -0.26(-1.13%) |
May 04, 2016 | 22.95 | 23.26 | 22.55 | 22.66 | 613,436 | -0.41(-1.76%) |
May 03, 2016 | 23.40 | 23.45 | 22.77 | 23.07 | 733,675 | -0.34(-1.43%) |