Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.66 | 20.74 | 20.28 | 20.41 | 776,857 | -0.39(-1.89%) |
May 30, 2017 | 21.34 | 21.35 | 20.78 | 20.80 | 521,184 | -0.74(-3.45%) |
May 26, 2017 | 21.62 | 21.76 | 21.33 | 21.55 | 394,528 | -0.09(-0.42%) |
May 25, 2017 | 22.37 | 22.54 | 21.62 | 21.64 | 570,194 | -0.76(-3.40%) |
May 24, 2017 | 22.43 | 22.69 | 22.23 | 22.40 | 287,348 | -0.07(-0.32%) |
May 23, 2017 | 22.25 | 22.50 | 22.17 | 22.47 | 399,182 | +0.24(+1.09%) |
May 22, 2017 | 22.29 | 22.32 | 21.90 | 22.23 | 520,103 | +0.08(+0.38%) |
May 19, 2017 | 21.54 | 22.25 | 21.41 | 22.14 | 384,548 | +0.76(+3.53%) |
May 18, 2017 | 21.15 | 21.45 | 20.90 | 21.39 | 526,900 | +0.15(+0.68%) |
May 17, 2017 | 21.63 | 21.71 | 21.22 | 21.24 | 1,068,085 | -0.53(-2.41%) |
May 16, 2017 | 22.13 | 22.13 | 21.67 | 21.77 | 646,340 | -0.19(-0.85%) |
May 15, 2017 | 22.63 | 22.65 | 21.83 | 21.96 | 395,203 | -0.16(-0.71%) |
May 12, 2017 | 22.16 | 22.20 | 21.80 | 22.11 | 646,283 | +0.04(+0.19%) |
May 11, 2017 | 22.66 | 22.74 | 21.98 | 22.07 | 595,163 | -0.22(-1.00%) |
May 10, 2017 | 21.87 | 22.40 | 21.74 | 22.29 | 957,992 | +0.56(+2.56%) |
May 09, 2017 | 22.04 | 22.07 | 21.50 | 21.74 | 514,618 | -0.31(-1.40%) |
May 08, 2017 | 21.98 | 22.28 | 21.81 | 22.05 | 477,404 | +0.04(+0.16%) |
May 05, 2017 | 21.00 | 22.05 | 20.60 | 22.01 | 1,448,136 | +1.04(+4.95%) |
May 04, 2017 | 21.60 | 21.60 | 20.54 | 20.97 | 1,141,838 | -0.71(-3.30%) |
May 03, 2017 | 22.26 | 22.34 | 21.57 | 21.69 | 670,377 | -0.67(-3.01%) |
May 02, 2017 | 22.66 | 22.66 | 22.22 | 22.36 | 468,171 | -0.30(-1.30%) |
May 01, 2017 | 22.50 | 22.73 | 22.42 | 22.66 | 241,684 | +0.27(+1.19%) |
Apr 28, 2017 | 22.80 | 22.80 | 22.37 | 22.39 | 480,909 | -0.30(-1.30%) |
Apr 27, 2017 | 22.75 | 23.08 | 22.60 | 22.68 | 1,398,174 | -0.30(-1.31%) |
Apr 26, 2017 | 22.63 | 23.07 | 22.54 | 22.99 | 450,283 | +0.25(+1.12%) |
Apr 25, 2017 | 22.49 | 22.80 | 22.49 | 22.73 | 358,363 | +0.19(+0.86%) |
Apr 24, 2017 | 22.40 | 22.61 | 22.27 | 22.54 | 290,492 | +0.29(+1.30%) |
Apr 21, 2017 | 22.23 | 22.34 | 22.11 | 22.25 | 398,004 | +0.00(+0.00%) |
Apr 20, 2017 | 22.12 | 22.60 | 22.09 | 22.25 | 355,931 | +0.11(+0.48%) |
Apr 19, 2017 | 22.45 | 22.54 | 22.14 | 22.14 | 400,231 | -0.27(-1.19%) |
Apr 18, 2017 | 22.28 | 22.61 | 22.28 | 22.41 | 390,732 | +0.04(+0.16%) |
Apr 17, 2017 | 22.38 | 22.65 | 22.31 | 22.37 | 428,442 | +0.04(+0.16%) |
Apr 13, 2017 | 22.79 | 22.90 | 22.34 | 22.34 | 648,293 | -0.54(-2.35%) |
Apr 12, 2017 | 23.00 | 23.22 | 22.69 | 22.87 | 470,672 | -0.05(-0.23%) |
Apr 11, 2017 | 23.10 | 23.29 | 22.87 | 22.93 | 906,439 | -0.11(-0.46%) |
Apr 10, 2017 | 22.90 | 23.16 | 22.77 | 23.03 | 216,070 | +0.25(+1.09%) |
Apr 07, 2017 | 23.13 | 23.18 | 22.72 | 22.79 | 444,258 | -0.32(-1.38%) |
Apr 06, 2017 | 23.29 | 23.35 | 22.99 | 23.10 | 591,981 | -0.12(-0.53%) |
Apr 05, 2017 | 23.51 | 23.81 | 23.19 | 23.23 | 557,223 | -0.11(-0.46%) |
Apr 04, 2017 | 22.96 | 23.42 | 22.85 | 23.33 | 556,070 | +0.28(+1.23%) |
Apr 03, 2017 | 23.28 | 23.32 | 22.80 | 23.05 | 423,619 | -0.13(-0.56%) |
Mar 31, 2017 | 22.93 | 23.25 | 22.87 | 23.18 | 368,776 | +0.18(+0.77%) |
Mar 30, 2017 | 23.10 | 23.32 | 22.87 | 23.00 | 370,920 | -0.04(-0.18%) |
Mar 29, 2017 | 22.68 | 23.06 | 22.54 | 23.05 | 489,685 | +0.35(+1.56%) |
Mar 28, 2017 | 22.41 | 22.71 | 22.37 | 22.69 | 510,176 | +0.35(+1.59%) |
Mar 27, 2017 | 21.94 | 22.42 | 21.76 | 22.34 | 742,869 | +0.28(+1.29%) |
Mar 24, 2017 | 21.99 | 22.21 | 21.91 | 22.05 | 277,500 | +0.13(+0.59%) |
Mar 23, 2017 | 22.05 | 22.19 | 21.73 | 21.92 | 495,365 | -0.22(-1.01%) |
Mar 22, 2017 | 22.01 | 22.20 | 21.86 | 22.15 | 586,666 | -0.02(-0.08%) |
Mar 21, 2017 | 22.45 | 22.64 | 21.98 | 22.16 | 698,312 | -0.20(-0.90%) |
Mar 20, 2017 | 21.90 | 22.52 | 21.86 | 22.37 | 517,968 | +0.30(+1.34%) |
Mar 17, 2017 | 22.27 | 22.38 | 21.79 | 22.07 | 1,827,600 | -0.18(-0.82%) |
Mar 16, 2017 | 22.29 | 22.35 | 22.04 | 22.25 | 319,214 | -0.08(-0.34%) |
Mar 15, 2017 | 22.09 | 22.45 | 21.93 | 22.33 | 450,897 | +0.41(+1.86%) |
Mar 14, 2017 | 22.13 | 22.17 | 21.71 | 21.92 | 759,537 | -0.38(-1.70%) |
Mar 13, 2017 | 22.07 | 22.43 | 21.96 | 22.30 | 514,776 | +0.27(+1.23%) |
Mar 10, 2017 | 22.47 | 22.76 | 21.72 | 22.03 | 472,385 | -0.05(-0.24%) |
Mar 09, 2017 | 22.26 | 22.27 | 21.75 | 22.08 | 559,656 | -0.37(-1.66%) |
Mar 08, 2017 | 22.99 | 22.99 | 22.31 | 22.45 | 322,499 | -0.60(-2.61%) |
Mar 07, 2017 | 23.22 | 23.22 | 22.93 | 23.06 | 320,656 | -0.14(-0.59%) |
Mar 06, 2017 | 23.42 | 23.45 | 23.02 | 23.19 | 412,422 | -0.28(-1.21%) |
Mar 03, 2017 | 23.58 | 23.70 | 23.42 | 23.48 | 334,476 | -0.13(-0.55%) |
Mar 02, 2017 | 23.29 | 23.71 | 23.29 | 23.61 | 507,563 | +0.07(+0.30%) |
Mar 01, 2017 | 23.44 | 23.62 | 22.98 | 23.54 | 408,921 | +0.37(+1.61%) |
Feb 28, 2017 | 23.12 | 23.52 | 22.95 | 23.16 | 341,155 | -0.07(-0.28%) |
Feb 27, 2017 | 23.23 | 23.31 | 22.99 | 23.23 | 353,981 | +0.01(+0.03%) |
Feb 24, 2017 | 23.51 | 23.64 | 22.98 | 23.22 | 557,856 | -0.43(-1.80%) |
Feb 23, 2017 | 23.90 | 23.91 | 23.30 | 23.65 | 388,882 | +0.02(+0.10%) |
Feb 22, 2017 | 24.09 | 24.09 | 23.53 | 23.62 | 527,746 | -0.22(-0.94%) |
Feb 21, 2017 | 24.19 | 24.19 | 23.78 | 23.85 | 419,508 | -0.08(-0.32%) |
Feb 17, 2017 | 23.93 | 23.93 | 23.93 | 0 | -0.23(-0.95%) | |
Feb 16, 2017 | 25.05 | 25.08 | 24.13 | 24.16 | 500,339 | -0.41(-1.66%) |
Feb 15, 2017 | 24.17 | 24.66 | 24.05 | 24.56 | 1,089,828 | +0.59(+2.46%) |
Feb 14, 2017 | 23.93 | 24.31 | 22.86 | 23.97 | 871,367 | +0.41(+1.76%) |
Feb 13, 2017 | 23.67 | 23.90 | 23.47 | 23.56 | 1,091,082 | -0.19(-0.80%) |
Feb 10, 2017 | 24.13 | 24.20 | 23.68 | 23.75 | 741,911 | -0.13(-0.54%) |
Feb 09, 2017 | 23.15 | 23.90 | 23.07 | 23.88 | 559,594 | +0.66(+2.85%) |
Feb 08, 2017 | 22.84 | 23.29 | 22.29 | 23.22 | 983,812 | -0.09(-0.38%) |
Feb 07, 2017 | 23.39 | 23.44 | 22.88 | 23.31 | 665,811 | -0.20(-0.83%) |
Feb 06, 2017 | 23.54 | 23.81 | 23.23 | 23.50 | 760,085 | -0.04(-0.18%) |
Feb 03, 2017 | 23.50 | 24.11 | 23.00 | 23.54 | 1,037,482 | +0.19(+0.81%) |
Feb 02, 2017 | 23.30 | 23.56 | 23.10 | 23.35 | 693,653 | +0.06(+0.25%) |
Feb 01, 2017 | 22.74 | 23.41 | 22.56 | 23.29 | 1,028,432 | +0.77(+3.42%) |
Jan 31, 2017 | 22.37 | 22.85 | 22.37 | 22.52 | 1,157,275 | -0.05(-0.21%) |
Jan 30, 2017 | 23.12 | 23.18 | 22.38 | 22.57 | 894,850 | -0.60(-2.60%) |
Jan 27, 2017 | 22.83 | 23.43 | 22.57 | 23.17 | 1,388,127 | +0.31(+1.34%) |
Jan 26, 2017 | 22.49 | 22.95 | 22.33 | 22.87 | 692,999 | +0.52(+2.31%) |
Jan 25, 2017 | 21.85 | 22.48 | 21.85 | 22.35 | 452,326 | +0.52(+2.39%) |
Jan 24, 2017 | 20.88 | 21.90 | 20.88 | 21.83 | 588,223 | +0.43(+2.03%) |
Jan 23, 2017 | 21.57 | 21.73 | 20.97 | 21.39 | 613,088 | -0.39(-1.81%) |
Jan 20, 2017 | 21.83 | 21.87 | 21.61 | 21.79 | 168,945 | +0.23(+1.07%) |
Jan 19, 2017 | 21.71 | 21.92 | 21.33 | 21.56 | 489,005 | -0.17(-0.80%) |
Jan 18, 2017 | 21.92 | 22.16 | 21.64 | 21.73 | 449,208 | -0.54(-2.42%) |
Jan 17, 2017 | 22.07 | 22.46 | 22.02 | 22.27 | 777,442 | +0.23(+1.05%) |
Jan 13, 2017 | 22.04 | 22.04 | 22.04 | 0 | -0.11(-0.50%) | |
Jan 12, 2017 | 22.36 | 22.49 | 21.86 | 22.15 | 2,377,338 | -0.02(-0.08%) |
Jan 11, 2017 | 21.31 | 22.25 | 21.16 | 22.16 | 1,273,901 | +0.89(+4.20%) |
Jan 10, 2017 | 20.86 | 21.35 | 20.65 | 21.27 | 955,197 | +0.39(+1.89%) |
Jan 09, 2017 | 21.31 | 21.31 | 20.87 | 20.88 | 1,080,739 | -0.54(-2.54%) |
Jan 06, 2017 | 21.41 | 21.50 | 21.18 | 21.42 | 676,729 | +0.05(+0.24%) |
Jan 05, 2017 | 21.61 | 21.64 | 21.21 | 21.37 | 1,307,062 | -0.02(-0.11%) |
Jan 04, 2017 | 22.31 | 22.31 | 21.03 | 21.39 | 2,672,484 | -0.97(-4.33%) |
Jan 03, 2017 | 22.50 | 22.88 | 22.24 | 22.36 | 381,506 | +0.12(+0.55%) |
Dec 30, 2016 | 22.24 | 22.24 | 22.24 | 0 | +0.01(+0.05%) | |
Dec 29, 2016 | 22.29 | 22.45 | 22.11 | 22.23 | 333,056 | -0.21(-0.93%) |
Dec 28, 2016 | 22.63 | 22.73 | 22.26 | 22.44 | 369,099 | -0.20(-0.90%) |
Dec 27, 2016 | 22.56 | 22.85 | 22.34 | 22.64 | 539,354 | +0.14(+0.64%) |
Dec 23, 2016 | 22.49 | 22.49 | 22.49 | 0 | +0.19(+0.83%) | |
Dec 22, 2016 | 21.79 | 22.55 | 21.79 | 22.31 | 883,875 | +0.50(+2.29%) |
Dec 21, 2016 | 21.73 | 21.97 | 21.61 | 21.81 | 469,649 | +0.21(+0.97%) |
Dec 20, 2016 | 21.56 | 21.73 | 21.28 | 21.60 | 811,318 | +0.17(+0.81%) |
Dec 19, 2016 | 21.20 | 21.59 | 21.19 | 21.43 | 718,554 | +0.27(+1.26%) |
Dec 16, 2016 | 20.84 | 21.23 | 20.57 | 21.16 | 1,753,905 | +0.44(+2.13%) |
Dec 15, 2016 | 20.33 | 20.86 | 20.17 | 20.72 | 1,315,605 | +0.31(+1.50%) |
Dec 14, 2016 | 20.57 | 20.84 | 20.41 | 20.41 | 1,061,110 | -0.27(-1.32%) |
Dec 13, 2016 | 20.57 | 20.81 | 20.32 | 20.69 | 918,950 | +0.26(+1.28%) |
Dec 12, 2016 | 20.70 | 20.90 | 20.30 | 20.43 | 677,557 | +0.06(+0.28%) |
Dec 09, 2016 | 20.54 | 20.57 | 20.25 | 20.37 | 384,779 | -0.01(-0.03%) |
Dec 08, 2016 | 20.22 | 20.69 | 20.11 | 20.37 | 461,251 | +0.20(+0.98%) |
Dec 07, 2016 | 20.09 | 20.38 | 20.09 | 20.18 | 295,002 | -0.05(-0.26%) |
Dec 06, 2016 | 19.96 | 20.41 | 19.89 | 20.23 | 389,946 | +0.14(+0.69%) |
Dec 05, 2016 | 20.17 | 20.25 | 19.99 | 20.09 | 231,088 | +0.13(+0.64%) |
Dec 02, 2016 | 19.59 | 20.20 | 19.46 | 19.96 | 410,287 | +0.30(+1.50%) |
Dec 01, 2016 | 20.46 | 20.47 | 19.66 | 19.67 | 431,227 | -0.40(-1.99%) |
Nov 30, 2016 | 19.81 | 20.24 | 19.56 | 20.07 | 1,123,713 | +1.19(+6.32%) |
Nov 29, 2016 | 18.95 | 19.13 | 18.42 | 18.87 | 1,281,235 | -0.31(-1.60%) |
Nov 28, 2016 | 19.80 | 19.80 | 19.18 | 19.18 | 494,230 | -0.57(-2.88%) |
Nov 25, 2016 | 19.89 | 20.03 | 19.61 | 19.75 | 218,963 | -0.25(-1.27%) |
Nov 23, 2016 | 20.00 | 20.00 | 20.00 | 0 | +0.03(+0.17%) | |
Nov 22, 2016 | 20.33 | 20.59 | 19.82 | 19.97 | 565,035 | -0.34(-1.68%) |
Nov 21, 2016 | 20.07 | 20.53 | 19.74 | 20.31 | 569,948 | +0.64(+3.27%) |
Nov 18, 2016 | 19.67 | 19.82 | 19.34 | 19.67 | 557,304 | +0.13(+0.68%) |
Nov 17, 2016 | 19.53 | 19.96 | 19.06 | 19.53 | 698,540 | +0.08(+0.39%) |
Nov 16, 2016 | 19.81 | 19.99 | 19.17 | 19.46 | 572,190 | -0.52(-2.58%) |
Nov 15, 2016 | 19.88 | 20.15 | 19.71 | 19.97 | 593,823 | +0.52(+2.65%) |
Nov 14, 2016 | 18.66 | 19.63 | 18.62 | 19.46 | 688,184 | +0.70(+3.71%) |
Nov 11, 2016 | 19.26 | 19.26 | 18.47 | 18.76 | 384,332 | -0.74(-3.77%) |
Nov 10, 2016 | 19.32 | 19.82 | 19.26 | 19.50 | 635,912 | +0.21(+1.08%) |
Nov 09, 2016 | 18.50 | 19.63 | 18.48 | 19.29 | 412,482 | +0.50(+2.68%) |
Nov 08, 2016 | 18.78 | 19.19 | 18.73 | 18.79 | 399,125 | -0.10(-0.52%) |
Nov 07, 2016 | 18.31 | 19.06 | 18.29 | 18.88 | 473,760 | +0.68(+3.76%) |
Nov 04, 2016 | 18.26 | 18.41 | 17.98 | 18.20 | 669,063 | -0.03(-0.19%) |
Nov 03, 2016 | 18.41 | 18.74 | 18.09 | 18.24 | 562,097 | -0.21(-1.16%) |
Nov 02, 2016 | 18.63 | 18.69 | 17.95 | 18.45 | 959,353 | -0.38(-2.04%) |
Nov 01, 2016 | 19.02 | 19.02 | 18.61 | 18.84 | 682,702 | -0.02(-0.12%) |
Oct 31, 2016 | 19.00 | 19.10 | 18.73 | 18.86 | 555,600 | -0.23(-1.21%) |
Oct 28, 2016 | 19.27 | 19.50 | 19.03 | 19.09 | 454,100 | -0.31(-1.60%) |
Oct 27, 2016 | 19.67 | 19.91 | 19.36 | 19.40 | 812,085 | -0.18(-0.90%) |
Oct 26, 2016 | 19.43 | 19.66 | 19.25 | 19.58 | 516,042 | -0.13(-0.66%) |
Oct 25, 2016 | 19.75 | 19.90 | 19.43 | 19.71 | 252,622 | -0.15(-0.74%) |
Oct 24, 2016 | 19.84 | 20.08 | 19.63 | 19.85 | 445,497 | -0.07(-0.34%) |
Oct 21, 2016 | 20.03 | 20.21 | 19.85 | 19.92 | 486,802 | -0.29(-1.43%) |
Oct 20, 2016 | 19.58 | 20.28 | 19.55 | 20.21 | 562,676 | +0.42(+2.14%) |
Oct 19, 2016 | 19.80 | 20.03 | 19.66 | 19.79 | 392,461 | +0.09(+0.46%) |
Oct 18, 2016 | 20.00 | 20.00 | 19.49 | 19.69 | 478,184 | -0.10(-0.49%) |
Oct 17, 2016 | 19.91 | 20.07 | 19.56 | 19.79 | 289,168 | -0.19(-0.93%) |
Oct 14, 2016 | 20.19 | 20.27 | 19.71 | 19.98 | 318,043 | -0.13(-0.65%) |
Oct 13, 2016 | 19.93 | 20.23 | 19.72 | 20.11 | 1,157,080 | +0.01(+0.03%) |
Oct 12, 2016 | 20.10 | 20.26 | 19.89 | 20.10 | 254,784 | -0.17(-0.84%) |
Oct 11, 2016 | 20.30 | 20.30 | 19.94 | 20.27 | 656,861 | -0.11(-0.55%) |
Oct 10, 2016 | 20.13 | 20.52 | 20.00 | 20.38 | 551,019 | +0.44(+2.21%) |
Oct 07, 2016 | 19.65 | 20.05 | 19.54 | 19.94 | 587,990 | +0.28(+1.41%) |
Oct 06, 2016 | 19.74 | 19.85 | 19.37 | 19.67 | 298,423 | -0.04(-0.20%) |
Oct 05, 2016 | 19.66 | 20.05 | 19.54 | 19.71 | 300,933 | +0.32(+1.63%) |
Oct 04, 2016 | 19.86 | 19.91 | 19.25 | 19.39 | 296,939 | -0.44(-2.22%) |
Oct 03, 2016 | 19.98 | 20.07 | 19.81 | 19.83 | 608,319 | -0.15(-0.74%) |
Sep 30, 2016 | 20.05 | 20.11 | 19.74 | 19.98 | 674,248 | +0.10(+0.51%) |
Sep 29, 2016 | 19.72 | 20.10 | 19.61 | 19.88 | 565,643 | +0.18(+0.89%) |
Sep 28, 2016 | 19.03 | 19.79 | 18.70 | 19.70 | 705,149 | +0.77(+4.06%) |
Sep 27, 2016 | 18.77 | 19.17 | 18.67 | 18.93 | 264,919 | -0.23(-1.18%) |
Sep 26, 2016 | 19.56 | 19.56 | 18.97 | 19.16 | 552,988 | -0.36(-1.83%) |
Sep 23, 2016 | 19.32 | 19.61 | 19.29 | 19.51 | 828,831 | +0.05(+0.23%) |
Sep 22, 2016 | 19.45 | 19.51 | 19.19 | 19.47 | 257,721 | +0.29(+1.53%) |
Sep 21, 2016 | 18.91 | 19.21 | 18.74 | 19.17 | 437,947 | +0.68(+3.70%) |
Sep 20, 2016 | 18.69 | 18.89 | 18.48 | 18.49 | 197,224 | -0.20(-1.09%) |
Sep 19, 2016 | 18.80 | 19.02 | 18.60 | 18.69 | 290,180 | +0.17(+0.92%) |
Sep 16, 2016 | 18.26 | 18.71 | 18.12 | 18.52 | 1,670,016 | -0.12(-0.64%) |
Sep 15, 2016 | 18.59 | 18.68 | 18.18 | 18.64 | 1,099,067 | +0.01(+0.06%) |
Sep 14, 2016 | 18.84 | 19.21 | 18.54 | 18.63 | 538,437 | -0.31(-1.61%) |
Sep 13, 2016 | 19.59 | 19.70 | 18.94 | 18.94 | 913,224 | -1.09(-5.42%) |
Sep 12, 2016 | 19.55 | 20.16 | 19.16 | 20.02 | 644,478 | +0.14(+0.71%) |
Sep 09, 2016 | 20.01 | 20.44 | 19.81 | 19.88 | 738,919 | -0.56(-2.74%) |
Sep 08, 2016 | 19.78 | 20.48 | 19.69 | 20.44 | 837,364 | +0.75(+3.82%) |
Sep 07, 2016 | 19.17 | 19.69 | 19.17 | 19.69 | 2,803,602 | +0.44(+2.26%) |
Sep 06, 2016 | 19.14 | 19.27 | 18.88 | 19.25 | 720,139 | +0.28(+1.46%) |
Sep 02, 2016 | 18.86 | 18.98 | 18.98 | 18.98 | 930,584 | +0.37(+1.97%) |
Sep 01, 2016 | 18.38 | 18.61 | 18.15 | 18.61 | 471,430 | +0.08(+0.43%) |
Aug 31, 2016 | 18.68 | 18.71 | 18.19 | 18.53 | 934,059 | -0.17(-0.91%) |
Aug 30, 2016 | 19.14 | 19.27 | 18.67 | 18.70 | 932,723 | -0.41(-2.16%) |
Aug 29, 2016 | 18.89 | 19.13 | 18.77 | 19.11 | 734,973 | +0.21(+1.14%) |
Aug 26, 2016 | 19.10 | 19.31 | 18.84 | 18.90 | 291,542 | -0.03(-0.18%) |
Aug 25, 2016 | 19.02 | 19.09 | 18.77 | 18.93 | 362,057 | -0.15(-0.77%) |
Aug 24, 2016 | 19.07 | 19.25 | 18.74 | 19.08 | 535,494 | -0.25(-1.29%) |
Aug 23, 2016 | 19.23 | 19.57 | 19.18 | 19.33 | 644,371 | +0.05(+0.23%) |
Aug 22, 2016 | 19.54 | 19.68 | 19.17 | 19.28 | 353,508 | -0.51(-2.60%) |
Aug 19, 2016 | 19.69 | 19.95 | 19.23 | 19.80 | 646,754 | +0.02(+0.09%) |
Aug 18, 2016 | 19.59 | 20.00 | 19.56 | 19.78 | 696,015 | +0.28(+1.42%) |
Aug 17, 2016 | 19.47 | 19.65 | 19.13 | 19.50 | 553,202 | -0.05(-0.23%) |
Aug 16, 2016 | 19.46 | 19.82 | 19.40 | 19.55 | 643,871 | -0.07(-0.35%) |
Aug 15, 2016 | 19.47 | 19.71 | 19.06 | 19.62 | 350,746 | +0.31(+1.58%) |
Aug 12, 2016 | 19.41 | 19.84 | 19.31 | 19.31 | 407,854 | +0.02(+0.09%) |
Aug 11, 2016 | 18.83 | 19.32 | 18.74 | 19.29 | 849,760 | +0.62(+3.30%) |
Aug 10, 2016 | 19.31 | 19.48 | 18.63 | 18.68 | 697,036 | -0.66(-3.39%) |
Aug 09, 2016 | 19.54 | 19.72 | 19.23 | 19.33 | 407,000 | -0.06(-0.29%) |
Aug 08, 2016 | 19.07 | 20.07 | 18.96 | 19.39 | 755,973 | +0.30(+1.57%) |
Aug 05, 2016 | 18.97 | 19.64 | 18.87 | 19.09 | 548,526 | +0.11(+0.60%) |
Aug 04, 2016 | 18.24 | 19.16 | 17.66 | 18.98 | 680,270 | +0.16(+0.87%) |
Aug 03, 2016 | 18.25 | 18.97 | 18.13 | 18.81 | 456,479 | +0.51(+2.81%) |
Aug 02, 2016 | 18.28 | 18.38 | 17.89 | 18.30 | 658,842 | +0.22(+1.19%) |
Aug 01, 2016 | 18.50 | 18.53 | 18.01 | 18.08 | 1,117,390 | -0.40(-2.15%) |
Jul 29, 2016 | 17.94 | 18.58 | 17.79 | 18.48 | 642,750 | +0.41(+2.29%) |
Jul 28, 2016 | 18.09 | 18.26 | 17.95 | 18.07 | 371,141 | -0.07(-0.40%) |
Jul 27, 2016 | 18.41 | 18.77 | 18.11 | 18.14 | 366,287 | -0.24(-1.29%) |
Jul 26, 2016 | 18.37 | 18.70 | 18.17 | 18.38 | 381,932 | -0.10(-0.57%) |
Jul 25, 2016 | 18.66 | 19.03 | 18.39 | 18.48 | 667,052 | -0.49(-2.59%) |
Jul 22, 2016 | 18.99 | 19.29 | 18.77 | 18.97 | 751,012 | -0.08(-0.43%) |
Jul 21, 2016 | 19.28 | 19.32 | 18.82 | 19.05 | 1,143,054 | -0.46(-2.38%) |
Jul 20, 2016 | 19.28 | 19.61 | 19.00 | 19.52 | 486,084 | +0.07(+0.34%) |
Jul 19, 2016 | 19.52 | 19.61 | 19.21 | 19.45 | 784,166 | -0.18(-0.90%) |
Jul 18, 2016 | 19.23 | 19.81 | 19.22 | 19.63 | 444,906 | +0.14(+0.71%) |
Jul 15, 2016 | 19.74 | 19.85 | 19.31 | 19.49 | 525,123 | -0.16(-0.82%) |
Jul 14, 2016 | 19.57 | 19.67 | 19.38 | 19.65 | 308,773 | +0.19(+0.99%) |
Jul 13, 2016 | 19.39 | 19.66 | 19.20 | 19.46 | 408,005 | -0.01(-0.06%) |
Jul 12, 2016 | 19.36 | 19.84 | 19.28 | 19.47 | 1,279,982 | +0.46(+2.44%) |
Jul 11, 2016 | 19.00 | 19.40 | 18.98 | 19.00 | 484,324 | +0.16(+0.85%) |
Jul 08, 2016 | 18.83 | 19.09 | 18.75 | 18.84 | 716,226 | +0.05(+0.26%) |
Jul 07, 2016 | 19.14 | 19.86 | 18.72 | 18.79 | 871,485 | -0.20(-1.08%) |
Jul 06, 2016 | 18.63 | 19.11 | 18.53 | 19.00 | 909,833 | +0.11(+0.58%) |
Jul 05, 2016 | 18.82 | 19.09 | 18.70 | 18.89 | 714,849 | -0.36(-1.86%) |
Jul 01, 2016 | 19.13 | 19.25 | 19.25 | 19.25 | 479,586 | +0.20(+1.07%) |
Jun 30, 2016 | 19.72 | 19.86 | 19.03 | 19.04 | 880,229 | -0.68(-3.44%) |
Jun 29, 2016 | 19.33 | 20.05 | 19.27 | 19.72 | 1,080,438 | +0.56(+2.91%) |
Jun 28, 2016 | 18.32 | 19.20 | 18.32 | 19.16 | 728,148 | +1.30(+7.26%) |
Jun 27, 2016 | 19.05 | 19.18 | 17.54 | 17.87 | 1,527,311 | -1.33(-6.90%) |
Jun 24, 2016 | 19.49 | 19.98 | 18.76 | 19.19 | 1,064,315 | -1.11(-5.47%) |
Jun 23, 2016 | 19.88 | 20.31 | 19.53 | 20.30 | 640,526 | +0.70(+3.58%) |
Jun 22, 2016 | 19.41 | 19.82 | 19.13 | 19.60 | 1,264,356 | +0.27(+1.40%) |
Jun 21, 2016 | 18.61 | 19.40 | 18.43 | 19.33 | 1,164,655 | +0.62(+3.34%) |
Jun 20, 2016 | 18.79 | 19.18 | 18.66 | 18.71 | 1,353,469 | +0.36(+1.96%) |
Jun 17, 2016 | 18.62 | 18.82 | 18.12 | 18.35 | 3,610,185 | -0.02(-0.12%) |
Jun 16, 2016 | 18.22 | 18.43 | 17.76 | 18.37 | 820,630 | -0.04(-0.24%) |
Jun 15, 2016 | 18.41 | 18.76 | 17.81 | 18.41 | 1,011,639 | -0.05(-0.27%) |
Jun 14, 2016 | 18.80 | 18.98 | 17.96 | 18.46 | 1,323,464 | -0.49(-2.56%) |
Jun 13, 2016 | 19.00 | 19.04 | 18.56 | 18.95 | 880,589 | -0.25(-1.29%) |
Jun 10, 2016 | 19.93 | 20.23 | 19.09 | 19.20 | 1,082,312 | -0.99(-4.92%) |
Jun 09, 2016 | 20.15 | 20.55 | 19.90 | 20.19 | 771,784 | -0.20(-1.00%) |
Jun 08, 2016 | 20.98 | 21.06 | 20.20 | 20.40 | 793,275 | -0.49(-2.35%) |
Jun 07, 2016 | 20.81 | 21.06 | 20.53 | 20.89 | 878,561 | +0.27(+1.31%) |
Jun 06, 2016 | 20.04 | 20.78 | 19.86 | 20.62 | 690,044 | +0.85(+4.30%) |
Jun 03, 2016 | 19.96 | 20.16 | 19.40 | 19.77 | 288,820 | -0.05(-0.25%) |
Jun 02, 2016 | 19.07 | 20.03 | 18.60 | 19.82 | 1,095,012 | +0.52(+2.69%) |