Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.79 | 42.10 | 40.42 | 41.41 | 468,144 | +0.89(+2.20%) |
May 30, 2017 | 40.99 | 39.63 | 40.52 | 327,840 | -0.48(-1.17%) | |
May 26, 2017 | 40.50 | 42.14 | 40.35 | 41.00 | 343,296 | +0.32(+0.79%) |
May 25, 2017 | 39.56 | 41.44 | 39.50 | 40.68 | 531,743 | +0.94(+2.37%) |
May 24, 2017 | 39.24 | 39.95 | 38.26 | 39.74 | 979,146 | -0.28(-0.70%) |
May 23, 2017 | 41.62 | 42.30 | 39.35 | 40.02 | 806,108 | -2.30(-5.43%) |
May 22, 2017 | 43.30 | 43.33 | 41.70 | 42.32 | 455,370 | -0.63(-1.47%) |
May 19, 2017 | 43.74 | 43.74 | 42.21 | 42.95 | 521,528 | +0.27(+0.63%) |
May 18, 2017 | 42.31 | 45.64 | 42.10 | 42.68 | 1,235,600 | -0.17(-0.40%) |
May 17, 2017 | 40.92 | 43.99 | 40.25 | 42.85 | 1,023,217 | +1.43(+3.45%) |
May 16, 2017 | 39.29 | 42.50 | 38.38 | 41.42 | 849,271 | +1.97(+4.99%) |
May 15, 2017 | 38.97 | 40.78 | 38.34 | 39.45 | 727,946 | -0.77(-1.91%) |
May 12, 2017 | 41.89 | 43.50 | 40.11 | 40.22 | 634,881 | -2.49(-5.83%) |
May 11, 2017 | 39.50 | 43.90 | 39.26 | 42.71 | 1,447,757 | +0.71(+1.69%) |
May 10, 2017 | 38.80 | 44.00 | 38.53 | 42.00 | 1,548,566 | +2.01(+5.03%) |
May 09, 2017 | 38.81 | 41.07 | 38.70 | 39.99 | 1,315,305 | +1.51(+3.92%) |
May 08, 2017 | 36.34 | 38.86 | 36.23 | 38.48 | 1,127,525 | +2.71(+7.58%) |
May 05, 2017 | 35.00 | 36.07 | 33.36 | 35.77 | 527,092 | +0.92(+2.64%) |
May 04, 2017 | 35.22 | 36.02 | 34.57 | 34.85 | 233,632 | -0.60(-1.69%) |
May 03, 2017 | 36.04 | 36.26 | 35.26 | 35.45 | 218,703 | -0.56(-1.56%) |
May 02, 2017 | 37.23 | 37.23 | 35.50 | 36.01 | 267,850 | -0.79(-2.15%) |
May 01, 2017 | 35.39 | 36.95 | 35.15 | 36.80 | 429,505 | +1.15(+3.23%) |
Apr 28, 2017 | 37.30 | 37.30 | 35.63 | 35.65 | 398,116 | -1.20(-3.26%) |
Apr 27, 2017 | 34.86 | 37.33 | 34.56 | 36.85 | 658,642 | +1.91(+5.47%) |
Apr 26, 2017 | 35.46 | 35.46 | 34.81 | 34.94 | 334,472 | +0.20(+0.58%) |
Apr 25, 2017 | 33.42 | 35.00 | 32.32 | 34.74 | 624,542 | +0.98(+2.90%) |
Apr 24, 2017 | 34.78 | 35.31 | 33.45 | 33.76 | 839,994 | -1.92(-5.38%) |
Apr 21, 2017 | 37.43 | 37.50 | 35.51 | 35.68 | 1,168,967 | +0.64(+1.83%) |
Apr 20, 2017 | 33.46 | 35.49 | 33.46 | 35.04 | 1,240,985 | +2.30(+7.03%) |
Apr 19, 2017 | 31.41 | 33.44 | 30.81 | 32.74 | 989,856 | +1.54(+4.94%) |
Apr 18, 2017 | 30.61 | 31.44 | 30.61 | 31.20 | 140,437 | -0.01(-0.03%) |
Apr 17, 2017 | 31.35 | 31.48 | 30.51 | 31.21 | 167,122 | +0.16(+0.52%) |
Apr 13, 2017 | 31.58 | 31.60 | 30.51 | 31.05 | 372,988 | -0.49(-1.55%) |
Apr 12, 2017 | 30.15 | 31.73 | 29.88 | 31.54 | 1,180,345 | +2.91(+10.16%) |
Apr 11, 2017 | 28.57 | 29.24 | 28.21 | 28.63 | 137,161 | +0.24(+0.85%) |
Apr 10, 2017 | 28.00 | 28.96 | 28.00 | 28.39 | 122,930 | +0.57(+2.05%) |
Apr 07, 2017 | 28.59 | 28.81 | 27.64 | 27.82 | 215,166 | -0.73(-2.56%) |
Apr 06, 2017 | 29.57 | 29.62 | 28.41 | 28.55 | 208,823 | -0.67(-2.29%) |
Apr 05, 2017 | 30.00 | 30.14 | 27.91 | 29.22 | 541,541 | -0.37(-1.25%) |
Apr 04, 2017 | 30.76 | 30.97 | 29.47 | 29.59 | 182,902 | -1.02(-3.33%) |
Apr 03, 2017 | 30.55 | 30.71 | 29.89 | 30.61 | 253,283 | +0.84(+2.82%) |
Mar 31, 2017 | 30.00 | 30.40 | 29.37 | 29.77 | 153,545 | -0.10(-0.33%) |
Mar 30, 2017 | 28.85 | 29.96 | 28.75 | 29.87 | 155,864 | +0.89(+3.07%) |
Mar 29, 2017 | 28.89 | 29.98 | 27.81 | 28.98 | 288,052 | -0.16(-0.55%) |
Mar 28, 2017 | 28.74 | 30.83 | 28.58 | 29.14 | 562,097 | +0.76(+2.68%) |
Mar 27, 2017 | 27.69 | 29.38 | 26.60 | 28.38 | 712,592 | -0.49(-1.70%) |
Mar 24, 2017 | 25.67 | 29.90 | 25.24 | 28.87 | 590,858 | +3.37(+13.22%) |
Mar 23, 2017 | 23.68 | 25.69 | 23.58 | 25.50 | 274,247 | +1.94(+8.23%) |
Mar 22, 2017 | 24.00 | 24.00 | 23.49 | 23.56 | 45,979 | -0.49(-2.04%) |
Mar 21, 2017 | 24.23 | 24.85 | 23.58 | 24.05 | 194,100 | +0.46(+1.95%) |
Mar 20, 2017 | 23.48 | 23.82 | 23.26 | 23.59 | 59,770 | +0.09(+0.38%) |
Mar 17, 2017 | 22.99 | 23.70 | 22.75 | 23.50 | 83,942 | +0.68(+2.98%) |
Mar 16, 2017 | 23.05 | 23.21 | 22.75 | 22.82 | 35,420 | -0.18(-0.78%) |
Mar 15, 2017 | 22.63 | 23.18 | 22.58 | 23.00 | 63,474 | +0.27(+1.19%) |
Mar 14, 2017 | 22.83 | 23.41 | 22.50 | 22.73 | 116,356 | -0.24(-1.04%) |
Mar 13, 2017 | 22.44 | 22.99 | 22.44 | 22.97 | 73,984 | +0.50(+2.23%) |
Mar 10, 2017 | 22.47 | 22.64 | 22.32 | 22.47 | 41,509 | -0.04(-0.18%) |
Mar 09, 2017 | 22.72 | 22.76 | 22.17 | 22.51 | 97,248 | -0.33(-1.44%) |
Mar 08, 2017 | 23.21 | 23.21 | 22.72 | 22.84 | 44,126 | -0.12(-0.52%) |
Mar 07, 2017 | 23.41 | 23.41 | 22.91 | 22.96 | 49,312 | -0.30(-1.29%) |
Mar 06, 2017 | 23.91 | 23.92 | 22.90 | 23.26 | 129,088 | -1.00(-4.12%) |
Mar 03, 2017 | 24.44 | 24.56 | 24.02 | 24.26 | 68,981 | -0.18(-0.74%) |
Mar 02, 2017 | 23.84 | 24.66 | 23.53 | 24.44 | 165,097 | +0.21(+0.87%) |
Mar 01, 2017 | 23.60 | 24.35 | 23.58 | 24.23 | 110,781 | +0.54(+2.28%) |
Feb 28, 2017 | 23.36 | 23.91 | 22.92 | 23.69 | 149,918 | +0.55(+2.38%) |
Feb 27, 2017 | 22.95 | 23.24 | 22.85 | 23.14 | 57,385 | +0.18(+0.78%) |
Feb 24, 2017 | 22.60 | 22.96 | 22.60 | 22.96 | 47,442 | +0.17(+0.75%) |
Feb 23, 2017 | 23.19 | 23.19 | 22.64 | 22.79 | 69,553 | -0.12(-0.55%) |
Feb 22, 2017 | 22.61 | 23.25 | 22.53 | 22.91 | 105,227 | +0.30(+1.35%) |
Feb 21, 2017 | 23.06 | 23.16 | 22.25 | 22.61 | 136,680 | +0.08(+0.36%) |
Feb 17, 2017 | 22.53 | 22.53 | 22.53 | 0 | -0.67(-2.89%) | |
Feb 16, 2017 | 22.79 | 23.24 | 21.55 | 23.20 | 190,831 | -0.21(-0.90%) |
Feb 15, 2017 | 22.48 | 23.50 | 22.43 | 23.41 | 149,612 | +0.98(+4.37%) |
Feb 14, 2017 | 21.57 | 22.71 | 21.57 | 22.43 | 109,985 | +0.89(+4.13%) |
Feb 13, 2017 | 22.01 | 22.04 | 21.21 | 21.54 | 141,950 | +0.02(+0.09%) |
Feb 10, 2017 | 21.55 | 21.86 | 21.25 | 21.52 | 159,662 | -0.16(-0.74%) |
Feb 09, 2017 | 22.07 | 22.64 | 21.68 | 21.68 | 113,182 | -0.84(-3.73%) |
Feb 08, 2017 | 22.75 | 22.90 | 22.45 | 22.52 | 44,291 | -0.36(-1.57%) |
Feb 07, 2017 | 23.41 | 23.41 | 22.80 | 22.88 | 96,630 | -0.44(-1.89%) |
Feb 06, 2017 | 23.00 | 23.43 | 22.81 | 23.32 | 116,907 | -0.10(-0.43%) |
Feb 03, 2017 | 23.35 | 23.48 | 22.91 | 23.42 | 63,393 | +0.39(+1.69%) |
Feb 02, 2017 | 22.73 | 23.21 | 22.36 | 23.03 | 86,356 | -0.11(-0.48%) |
Feb 01, 2017 | 22.90 | 23.20 | 22.90 | 23.14 | 64,081 | +0.12(+0.52%) |
Jan 31, 2017 | 22.01 | 23.09 | 21.92 | 23.02 | 99,165 | +1.20(+5.50%) |
Jan 30, 2017 | 21.32 | 21.92 | 21.26 | 21.82 | 94,850 | +0.33(+1.54%) |
Jan 27, 2017 | 21.00 | 21.56 | 20.85 | 21.49 | 71,640 | +0.66(+3.17%) |
Jan 26, 2017 | 21.26 | 21.33 | 20.69 | 20.83 | 140,006 | -0.62(-2.89%) |
Jan 25, 2017 | 21.65 | 21.70 | 21.41 | 21.45 | 91,366 | +0.02(+0.09%) |
Jan 24, 2017 | 21.72 | 21.89 | 21.13 | 21.43 | 99,782 | -0.09(-0.42%) |
Jan 23, 2017 | 21.86 | 21.95 | 21.33 | 21.52 | 99,981 | -0.34(-1.56%) |
Jan 20, 2017 | 21.81 | 22.13 | 21.69 | 21.86 | 61,079 | +0.00(+0.00%) |
Jan 19, 2017 | 22.30 | 22.53 | 21.81 | 21.86 | 81,876 | -0.78(-3.45%) |
Jan 18, 2017 | 22.90 | 22.90 | 22.50 | 22.64 | 65,973 | -0.40(-1.74%) |
Jan 17, 2017 | 23.85 | 23.85 | 22.62 | 23.04 | 88,826 | -1.06(-4.40%) |
Jan 13, 2017 | 24.10 | 24.10 | 24.10 | 0 | +0.03(+0.12%) | |
Jan 12, 2017 | 23.75 | 24.22 | 23.75 | 24.07 | 67,590 | +0.19(+0.80%) |
Jan 11, 2017 | 24.37 | 24.67 | 23.72 | 23.88 | 74,388 | -0.71(-2.89%) |
Jan 10, 2017 | 23.77 | 25.41 | 23.77 | 24.59 | 137,739 | +0.40(+1.65%) |
Jan 09, 2017 | 23.93 | 24.41 | 23.40 | 24.19 | 81,640 | +0.01(+0.04%) |
Jan 06, 2017 | 23.43 | 24.49 | 23.20 | 24.18 | 147,853 | +0.88(+3.78%) |
Jan 05, 2017 | 23.00 | 23.40 | 22.77 | 23.30 | 228,574 | +1.24(+5.62%) |
Jan 04, 2017 | 22.15 | 22.20 | 21.84 | 22.06 | 35,630 | -0.12(-0.54%) |
Jan 03, 2017 | 22.20 | 22.53 | 21.77 | 22.18 | 80,515 | +0.26(+1.19%) |
Dec 30, 2016 | 21.92 | 21.92 | 21.92 | 0 | +0.30(+1.39%) | |
Dec 29, 2016 | 22.33 | 22.51 | 21.61 | 21.62 | 63,267 | -0.75(-3.35%) |
Dec 28, 2016 | 23.15 | 23.21 | 22.20 | 22.37 | 69,396 | -0.89(-3.83%) |
Dec 27, 2016 | 22.71 | 23.70 | 22.71 | 23.26 | 92,861 | +0.65(+2.87%) |
Dec 23, 2016 | 22.61 | 22.61 | 22.61 | 0 | +0.74(+3.38%) | |
Dec 22, 2016 | 22.05 | 22.15 | 21.48 | 21.87 | 93,034 | +0.63(+2.97%) |
Dec 21, 2016 | 21.23 | 21.41 | 21.04 | 21.24 | 46,477 | +0.26(+1.24%) |
Dec 20, 2016 | 20.89 | 20.98 | 20.50 | 20.98 | 62,784 | +0.26(+1.25%) |
Dec 19, 2016 | 21.43 | 21.48 | 20.60 | 20.72 | 83,837 | -0.71(-3.31%) |
Dec 16, 2016 | 21.73 | 21.98 | 21.34 | 21.43 | 41,242 | -0.22(-1.02%) |
Dec 15, 2016 | 21.61 | 21.82 | 21.52 | 21.65 | 54,048 | -0.01(-0.05%) |
Dec 14, 2016 | 21.95 | 22.10 | 21.62 | 21.66 | 47,426 | -0.29(-1.32%) |
Dec 13, 2016 | 21.97 | 22.22 | 21.87 | 21.95 | 52,743 | +0.20(+0.92%) |
Dec 12, 2016 | 21.92 | 21.92 | 21.65 | 21.75 | 42,042 | +0.01(+0.05%) |
Dec 09, 2016 | 21.76 | 22.04 | 21.39 | 21.74 | 87,945 | +0.08(+0.37%) |
Dec 08, 2016 | 21.85 | 22.12 | 21.49 | 21.66 | 63,115 | -0.29(-1.32%) |
Dec 07, 2016 | 22.62 | 22.62 | 21.83 | 21.95 | 93,411 | -0.36(-1.61%) |
Dec 06, 2016 | 22.74 | 22.82 | 22.17 | 22.31 | 125,441 | -0.62(-2.70%) |
Dec 05, 2016 | 22.88 | 23.19 | 22.54 | 22.93 | 105,320 | +0.00(+0.00%) |
Dec 02, 2016 | 21.50 | 22.95 | 21.50 | 22.93 | 53,169 | +0.47(+2.09%) |
Dec 01, 2016 | 23.26 | 23.34 | 22.40 | 22.46 | 119,763 | -0.98(-4.18%) |
Nov 30, 2016 | 23.02 | 23.61 | 22.57 | 23.44 | 160,935 | +0.81(+3.58%) |
Nov 29, 2016 | 22.49 | 22.89 | 22.39 | 22.63 | 82,409 | +0.18(+0.80%) |
Nov 28, 2016 | 22.58 | 22.89 | 22.34 | 22.45 | 70,751 | -0.27(-1.19%) |
Nov 25, 2016 | 22.75 | 22.95 | 22.48 | 22.72 | 17,134 | +0.03(+0.13%) |
Nov 23, 2016 | 22.69 | 22.69 | 22.69 | 0 | +0.31(+1.39%) | |
Nov 22, 2016 | 22.70 | 22.70 | 21.78 | 22.38 | 125,720 | -0.39(-1.71%) |
Nov 21, 2016 | 22.85 | 23.28 | 22.53 | 22.77 | 104,890 | +0.24(+1.07%) |
Nov 18, 2016 | 22.32 | 22.66 | 22.04 | 22.53 | 57,467 | +0.37(+1.67%) |
Nov 17, 2016 | 22.28 | 22.42 | 22.01 | 22.16 | 58,842 | -0.29(-1.29%) |
Nov 16, 2016 | 22.61 | 22.66 | 22.10 | 22.45 | 110,999 | -0.34(-1.49%) |
Nov 15, 2016 | 21.10 | 22.99 | 21.09 | 22.79 | 274,737 | +2.05(+9.88%) |
Nov 14, 2016 | 20.62 | 20.96 | 20.50 | 20.74 | 118,975 | +0.40(+1.97%) |
Nov 11, 2016 | 21.52 | 21.76 | 20.19 | 20.34 | 292,044 | -1.24(-5.75%) |
Nov 10, 2016 | 21.85 | 22.00 | 21.14 | 21.58 | 127,811 | -0.04(-0.19%) |
Nov 09, 2016 | 21.50 | 22.02 | 20.93 | 21.62 | 172,513 | -0.51(-2.30%) |
Nov 08, 2016 | 22.51 | 22.61 | 21.59 | 22.13 | 170,187 | -0.58(-2.55%) |
Nov 07, 2016 | 22.04 | 22.82 | 21.90 | 22.71 | 108,051 | +1.16(+5.38%) |
Nov 04, 2016 | 21.50 | 21.76 | 20.90 | 21.55 | 97,548 | -0.03(-0.14%) |
Nov 03, 2016 | 22.19 | 22.28 | 21.52 | 21.58 | 78,441 | -0.33(-1.51%) |
Nov 02, 2016 | 22.86 | 22.90 | 21.84 | 21.91 | 110,982 | -1.05(-4.57%) |
Nov 01, 2016 | 23.22 | 23.57 | 22.66 | 22.96 | 158,705 | -0.07(-0.30%) |
Oct 31, 2016 | 22.32 | 23.08 | 22.20 | 23.03 | 81,674 | +0.86(+3.88%) |
Oct 28, 2016 | 21.75 | 22.34 | 21.54 | 22.17 | 67,974 | +0.34(+1.56%) |
Oct 27, 2016 | 23.17 | 23.18 | 21.75 | 21.83 | 115,410 | -0.52(-2.33%) |
Oct 26, 2016 | 23.42 | 23.42 | 22.24 | 22.35 | 138,058 | -0.76(-3.29%) |
Oct 25, 2016 | 23.05 | 23.44 | 22.86 | 23.11 | 102,851 | +0.44(+1.94%) |
Oct 24, 2016 | 22.97 | 23.17 | 22.50 | 22.67 | 77,761 | -0.25(-1.09%) |
Oct 21, 2016 | 23.02 | 23.08 | 22.66 | 22.92 | 52,292 | -0.13(-0.56%) |
Oct 20, 2016 | 23.38 | 23.38 | 22.77 | 23.05 | 53,270 | +0.08(+0.35%) |
Oct 19, 2016 | 23.05 | 23.24 | 22.66 | 22.97 | 110,637 | -0.25(-1.08%) |
Oct 18, 2016 | 23.30 | 23.69 | 23.00 | 23.22 | 92,407 | +0.33(+1.44%) |
Oct 17, 2016 | 23.58 | 23.73 | 22.88 | 22.89 | 149,660 | -0.86(-3.62%) |
Oct 14, 2016 | 24.47 | 24.66 | 23.49 | 23.75 | 127,331 | -0.31(-1.29%) |
Oct 13, 2016 | 24.14 | 24.60 | 23.36 | 24.06 | 219,920 | -0.52(-2.12%) |
Oct 12, 2016 | 25.94 | 25.94 | 24.28 | 24.58 | 146,946 | -0.58(-2.31%) |
Oct 11, 2016 | 25.89 | 25.95 | 24.77 | 25.16 | 202,792 | -0.73(-2.82%) |
Oct 10, 2016 | 24.05 | 26.55 | 23.80 | 25.89 | 708,400 | +3.65(+16.41%) |
Oct 07, 2016 | 23.30 | 23.30 | 21.78 | 22.24 | 419,137 | -0.47(-2.07%) |
Oct 06, 2016 | 23.52 | 23.64 | 22.50 | 22.71 | 372,079 | -0.93(-3.93%) |
Oct 05, 2016 | 24.00 | 24.21 | 23.50 | 23.64 | 162,777 | -0.38(-1.58%) |
Oct 04, 2016 | 25.21 | 25.30 | 23.95 | 24.02 | 155,253 | -0.91(-3.65%) |
Oct 03, 2016 | 26.03 | 26.48 | 24.89 | 24.93 | 112,290 | -0.94(-3.63%) |
Sep 30, 2016 | 24.16 | 26.08 | 24.10 | 25.87 | 320,508 | +1.59(+6.55%) |
Sep 29, 2016 | 24.39 | 24.40 | 24.08 | 24.28 | 82,318 | -0.08(-0.33%) |
Sep 28, 2016 | 23.84 | 24.37 | 23.80 | 24.36 | 55,443 | +0.17(+0.70%) |
Sep 27, 2016 | 23.83 | 24.27 | 23.80 | 24.19 | 44,064 | +0.33(+1.38%) |
Sep 26, 2016 | 24.05 | 24.34 | 23.76 | 23.86 | 85,646 | -0.70(-2.85%) |
Sep 23, 2016 | 24.55 | 24.72 | 24.01 | 24.56 | 163,769 | +0.04(+0.16%) |
Sep 22, 2016 | 24.42 | 24.72 | 23.74 | 24.52 | 178,218 | +0.27(+1.11%) |
Sep 21, 2016 | 23.87 | 24.39 | 23.60 | 24.25 | 102,309 | +0.47(+1.98%) |
Sep 20, 2016 | 24.08 | 24.25 | 23.60 | 23.78 | 99,081 | -0.45(-1.86%) |
Sep 19, 2016 | 23.18 | 24.69 | 23.05 | 24.23 | 358,891 | +1.79(+7.98%) |
Sep 16, 2016 | 22.67 | 22.67 | 22.37 | 22.44 | 60,411 | -0.13(-0.58%) |
Sep 15, 2016 | 21.76 | 22.67 | 21.67 | 22.57 | 105,101 | +0.63(+2.87%) |
Sep 14, 2016 | 21.52 | 22.60 | 21.26 | 21.94 | 203,477 | +0.37(+1.72%) |
Sep 13, 2016 | 21.79 | 21.84 | 21.54 | 21.57 | 174,977 | -0.41(-1.87%) |
Sep 12, 2016 | 21.62 | 22.18 | 21.47 | 21.98 | 115,632 | +0.17(+0.78%) |
Sep 09, 2016 | 22.00 | 22.34 | 21.80 | 21.81 | 189,973 | -0.27(-1.22%) |
Sep 08, 2016 | 22.30 | 22.30 | 21.82 | 22.08 | 93,496 | -0.17(-0.76%) |
Sep 07, 2016 | 22.22 | 22.50 | 22.17 | 22.25 | 75,656 | +0.09(+0.41%) |
Sep 06, 2016 | 21.99 | 22.48 | 21.84 | 22.16 | 118,301 | -0.07(-0.31%) |
Sep 02, 2016 | 21.98 | 22.23 | 22.23 | 22.23 | 44,200 | +0.37(+1.69%) |
Sep 01, 2016 | 22.50 | 22.50 | 21.73 | 21.86 | 75,276 | -0.52(-2.32%) |
Aug 31, 2016 | 22.63 | 22.79 | 22.10 | 22.38 | 130,871 | -0.44(-1.93%) |
Aug 30, 2016 | 22.93 | 23.00 | 22.67 | 22.82 | 79,178 | -0.19(-0.83%) |
Aug 29, 2016 | 23.09 | 23.09 | 22.81 | 23.01 | 93,012 | +0.01(+0.04%) |
Aug 26, 2016 | 23.03 | 23.26 | 22.50 | 23.00 | 60,337 | -0.16(-0.69%) |
Aug 25, 2016 | 23.58 | 23.73 | 23.01 | 23.16 | 68,796 | -0.23(-0.98%) |
Aug 24, 2016 | 23.52 | 23.98 | 23.26 | 23.39 | 122,551 | +0.01(+0.04%) |
Aug 23, 2016 | 23.19 | 23.63 | 23.19 | 23.38 | 151,066 | +0.03(+0.13%) |
Aug 22, 2016 | 23.10 | 23.43 | 23.01 | 23.35 | 77,605 | +0.25(+1.08%) |
Aug 19, 2016 | 23.23 | 23.45 | 23.02 | 23.10 | 164,418 | -0.38(-1.62%) |
Aug 18, 2016 | 21.99 | 23.64 | 21.98 | 23.48 | 275,667 | +1.13(+5.06%) |
Aug 17, 2016 | 22.67 | 22.75 | 22.06 | 22.35 | 174,021 | -0.79(-3.41%) |
Aug 16, 2016 | 23.35 | 23.39 | 22.68 | 23.14 | 154,338 | -0.35(-1.49%) |
Aug 15, 2016 | 23.83 | 23.89 | 23.22 | 23.49 | 150,003 | -0.37(-1.55%) |
Aug 12, 2016 | 23.69 | 24.79 | 23.69 | 23.86 | 190,966 | +0.36(+1.53%) |
Aug 11, 2016 | 22.89 | 23.72 | 22.62 | 23.50 | 154,179 | +0.64(+2.80%) |
Aug 10, 2016 | 22.71 | 22.90 | 22.58 | 22.86 | 79,913 | +0.00(+0.00%) |
Aug 09, 2016 | 22.47 | 23.00 | 22.47 | 22.86 | 92,991 | +0.44(+1.96%) |
Aug 08, 2016 | 22.14 | 23.00 | 22.09 | 22.42 | 283,158 | -0.78(-3.36%) |
Aug 05, 2016 | 23.83 | 23.83 | 22.80 | 23.20 | 171,804 | -0.33(-1.40%) |
Aug 04, 2016 | 23.24 | 23.92 | 23.01 | 23.53 | 196,100 | +0.16(+0.68%) |
Aug 03, 2016 | 22.50 | 23.92 | 22.40 | 23.37 | 229,856 | +0.77(+3.41%) |
Aug 02, 2016 | 21.46 | 22.97 | 21.21 | 22.60 | 304,928 | +0.04(+0.18%) |
Aug 01, 2016 | 22.76 | 23.00 | 22.26 | 22.56 | 197,075 | -0.10(-0.44%) |
Jul 29, 2016 | 22.50 | 23.18 | 22.30 | 22.66 | 302,308 | +0.53(+2.39%) |
Jul 28, 2016 | 19.75 | 22.33 | 19.75 | 22.13 | 422,751 | +2.61(+13.37%) |
Jul 27, 2016 | 19.51 | 19.75 | 19.41 | 19.52 | 65,940 | +0.00(+0.00%) |
Jul 26, 2016 | 19.67 | 19.67 | 19.37 | 19.52 | 47,215 | -0.07(-0.36%) |
Jul 25, 2016 | 19.77 | 19.95 | 19.55 | 19.59 | 53,547 | -0.39(-1.95%) |
Jul 22, 2016 | 19.54 | 20.25 | 19.20 | 19.98 | 67,000 | +0.30(+1.52%) |
Jul 21, 2016 | 20.14 | 20.14 | 19.40 | 19.68 | 83,050 | -0.41(-2.04%) |
Jul 20, 2016 | 20.47 | 20.48 | 19.74 | 20.09 | 93,005 | +0.03(+0.15%) |
Jul 19, 2016 | 20.16 | 20.50 | 19.81 | 20.06 | 126,871 | +0.46(+2.35%) |
Jul 18, 2016 | 20.13 | 20.13 | 19.50 | 19.60 | 84,407 | -0.51(-2.54%) |
Jul 15, 2016 | 20.24 | 20.42 | 19.80 | 20.11 | 68,381 | +0.03(+0.15%) |
Jul 14, 2016 | 20.46 | 20.62 | 19.89 | 20.08 | 121,379 | -0.23(-1.13%) |
Jul 13, 2016 | 21.18 | 21.23 | 20.27 | 20.31 | 208,504 | -0.82(-3.88%) |
Jul 12, 2016 | 20.30 | 21.47 | 20.15 | 21.13 | 319,621 | +0.86(+4.24%) |
Jul 11, 2016 | 20.95 | 21.06 | 20.00 | 20.27 | 317,293 | -0.23(-1.12%) |
Jul 08, 2016 | 19.51 | 20.73 | 19.29 | 20.50 | 249,696 | +1.21(+6.27%) |
Jul 07, 2016 | 19.45 | 19.94 | 19.21 | 19.29 | 108,918 | +0.09(+0.47%) |
Jul 05, 2016 | 18.38 | 19.61 | 18.31 | 19.20 | 414,695 | +0.88(+4.80%) |
Jul 01, 2016 | 17.71 | 18.32 | 18.32 | 18.32 | 68,100 | +0.34(+1.89%) |
Jun 30, 2016 | 18.27 | 18.27 | 17.52 | 17.98 | 144,103 | -0.41(-2.23%) |
Jun 29, 2016 | 18.65 | 18.95 | 18.16 | 18.39 | 138,188 | +0.23(+1.27%) |
Jun 28, 2016 | 17.64 | 18.44 | 17.63 | 18.16 | 153,984 | +1.00(+5.83%) |
Jun 27, 2016 | 17.58 | 17.69 | 16.57 | 17.16 | 178,285 | -0.67(-3.76%) |
Jun 24, 2016 | 17.31 | 19.15 | 17.31 | 17.83 | 269,492 | -1.31(-6.84%) |
Jun 23, 2016 | 18.01 | 19.18 | 17.80 | 19.14 | 250,460 | +1.49(+8.44%) |
Jun 22, 2016 | 18.35 | 18.42 | 17.50 | 17.65 | 238,495 | -0.63(-3.45%) |
Jun 21, 2016 | 16.66 | 18.69 | 16.59 | 18.28 | 364,521 | +1.66(+9.99%) |
Jun 20, 2016 | 16.51 | 16.89 | 16.18 | 16.62 | 116,813 | +0.59(+3.68%) |
Jun 17, 2016 | 16.04 | 16.81 | 15.79 | 16.03 | 147,825 | +0.17(+1.07%) |
Jun 16, 2016 | 15.51 | 15.90 | 15.32 | 15.86 | 115,672 | +0.11(+0.70%) |
Jun 15, 2016 | 15.62 | 15.99 | 15.56 | 15.75 | 60,276 | +0.08(+0.51%) |
Jun 14, 2016 | 15.82 | 16.31 | 15.56 | 15.67 | 68,446 | -0.31(-1.94%) |
Jun 13, 2016 | 15.89 | 16.29 | 15.81 | 15.98 | 92,633 | +0.20(+1.27%) |
Jun 10, 2016 | 15.94 | 15.95 | 15.54 | 15.78 | 26,537 | -0.18(-1.13%) |
Jun 09, 2016 | 16.05 | 16.22 | 15.51 | 15.96 | 97,241 | -0.11(-0.68%) |
Jun 08, 2016 | 16.01 | 16.30 | 15.95 | 16.07 | 84,379 | -0.02(-0.12%) |
Jun 07, 2016 | 16.69 | 16.69 | 16.02 | 16.09 | 89,516 | -0.32(-1.95%) |
Jun 06, 2016 | 16.21 | 16.64 | 16.02 | 16.41 | 90,457 | +0.66(+4.19%) |
Jun 03, 2016 | 15.80 | 15.86 | 15.02 | 15.75 | 86,442 | -0.17(-1.07%) |
Jun 02, 2016 | 15.96 | 16.00 | 15.56 | 15.92 | 66,407 | -0.05(-0.31%) |