Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.27 | 25.29 | 25.09 | 25.11 | 114,544 | +0.02(+0.06%) |
May 30, 2017 | 25.01 | 25.25 | 24.97 | 25.09 | 190,895 | +0.98(+4.08%) |
May 26, 2017 | 23.91 | 24.12 | 23.86 | 24.11 | 134,065 | +0.10(+0.43%) |
May 25, 2017 | 23.97 | 24.09 | 23.92 | 24.01 | 63,948 | +0.20(+0.83%) |
May 24, 2017 | 23.75 | 23.88 | 23.72 | 23.81 | 93,657 | +0.09(+0.37%) |
May 23, 2017 | 23.59 | 24.06 | 23.59 | 23.72 | 83,113 | +0.11(+0.47%) |
May 22, 2017 | 23.78 | 23.81 | 23.59 | 23.61 | 111,227 | -0.21(-0.90%) |
May 19, 2017 | 23.65 | 23.88 | 23.65 | 23.82 | 107,183 | +0.30(+1.28%) |
May 18, 2017 | 23.38 | 23.59 | 22.93 | 23.52 | 76,406 | -0.08(-0.34%) |
May 17, 2017 | 23.82 | 23.82 | 23.51 | 23.60 | 115,291 | -0.52(-2.17%) |
May 16, 2017 | 23.85 | 24.18 | 23.85 | 24.12 | 94,997 | +0.45(+1.91%) |
May 15, 2017 | 23.55 | 23.70 | 23.51 | 23.67 | 64,559 | +0.14(+0.61%) |
May 12, 2017 | 23.54 | 23.58 | 23.47 | 23.53 | 51,873 | -0.08(-0.34%) |
May 11, 2017 | 23.49 | 23.62 | 23.35 | 23.61 | 161,638 | +0.87(+3.81%) |
May 10, 2017 | 22.78 | 22.85 | 22.70 | 22.74 | 83,078 | -0.13(-0.59%) |
May 09, 2017 | 22.63 | 23.03 | 22.63 | 22.88 | 185,174 | +1.31(+6.08%) |
May 08, 2017 | 21.50 | 21.70 | 21.42 | 21.57 | 162,825 | +0.17(+0.78%) |
May 05, 2017 | 21.36 | 21.40 | 21.18 | 21.40 | 100,598 | -0.06(-0.30%) |
May 04, 2017 | 21.59 | 21.59 | 21.41 | 21.46 | 72,967 | -0.18(-0.84%) |
May 03, 2017 | 21.78 | 21.79 | 21.58 | 21.65 | 62,334 | -0.11(-0.51%) |
May 02, 2017 | 21.76 | 21.82 | 21.66 | 21.76 | 70,199 | -0.05(-0.22%) |
May 01, 2017 | 21.81 | 21.85 | 21.73 | 21.81 | 57,649 | +0.08(+0.37%) |
Apr 28, 2017 | 21.81 | 21.81 | 21.71 | 21.73 | 95,695 | +0.10(+0.48%) |
Apr 27, 2017 | 21.49 | 21.71 | 21.49 | 21.62 | 81,257 | +0.36(+1.68%) |
Apr 26, 2017 | 21.43 | 21.43 | 21.26 | 21.27 | 60,676 | -0.28(-1.29%) |
Apr 25, 2017 | 21.59 | 21.59 | 21.43 | 21.54 | 101,012 | +0.40(+1.88%) |
Apr 24, 2017 | 21.26 | 21.26 | 21.13 | 21.15 | 78,440 | +0.02(+0.11%) |
Apr 21, 2017 | 21.30 | 21.30 | 21.08 | 21.12 | 68,025 | -0.17(-0.78%) |
Apr 20, 2017 | 21.37 | 21.37 | 21.27 | 21.29 | 60,938 | +0.08(+0.37%) |
Apr 19, 2017 | 21.48 | 21.48 | 21.16 | 21.21 | 94,572 | -0.51(-2.34%) |
Apr 18, 2017 | 22.20 | 22.20 | 21.68 | 21.72 | 211,614 | -0.29(-1.30%) |
Apr 17, 2017 | 21.90 | 22.03 | 21.86 | 22.00 | 64,483 | +0.20(+0.91%) |
Apr 13, 2017 | 21.95 | 22.00 | 21.81 | 21.81 | 77,937 | -0.10(-0.47%) |
Apr 12, 2017 | 22.05 | 22.08 | 21.88 | 21.91 | 105,165 | +0.02(+0.11%) |
Apr 11, 2017 | 21.81 | 21.95 | 21.69 | 21.89 | 141,072 | -0.02(-0.07%) |
Apr 10, 2017 | 21.81 | 21.92 | 21.81 | 21.90 | 100,981 | +0.39(+1.81%) |
Apr 07, 2017 | 21.58 | 21.62 | 21.51 | 21.51 | 84,339 | -0.23(-1.06%) |
Apr 06, 2017 | 21.57 | 21.79 | 21.57 | 21.74 | 107,302 | +0.23(+1.07%) |
Apr 05, 2017 | 21.61 | 21.77 | 21.50 | 21.51 | 114,247 | +0.06(+0.30%) |
Apr 04, 2017 | 21.45 | 21.56 | 21.44 | 21.45 | 103,549 | -0.02(-0.11%) |
Apr 03, 2017 | 21.37 | 21.53 | 21.30 | 21.47 | 111,401 | +0.33(+1.54%) |
Mar 31, 2017 | 21.06 | 21.23 | 21.06 | 21.15 | 77,043 | +0.16(+0.76%) |
Mar 30, 2017 | 21.06 | 21.07 | 20.98 | 20.99 | 80,665 | -0.24(-1.12%) |
Mar 29, 2017 | 21.31 | 21.31 | 21.20 | 21.23 | 93,672 | -0.16(-0.74%) |
Mar 28, 2017 | 21.45 | 21.46 | 21.34 | 21.39 | 86,442 | -0.20(-0.92%) |
Mar 27, 2017 | 21.45 | 21.58 | 21.31 | 21.58 | 115,601 | -0.18(-0.84%) |
Mar 24, 2017 | 21.70 | 21.87 | 21.70 | 21.77 | 65,378 | +0.00(+0.00%) |
Mar 23, 2017 | 21.84 | 21.87 | 21.67 | 21.77 | 120,542 | -0.48(-2.14%) |
Mar 22, 2017 | 22.23 | 22.26 | 22.04 | 22.24 | 148,779 | -0.84(-3.65%) |
Mar 21, 2017 | 23.44 | 23.54 | 23.05 | 23.08 | 65,712 | -0.44(-1.86%) |
Mar 20, 2017 | 23.49 | 23.52 | 23.40 | 23.52 | 65,877 | +0.06(+0.27%) |
Mar 17, 2017 | 23.46 | 23.56 | 23.41 | 23.46 | 85,450 | +0.09(+0.37%) |
Mar 16, 2017 | 23.27 | 23.43 | 23.27 | 23.37 | 105,986 | +0.92(+4.10%) |
Mar 15, 2017 | 21.96 | 22.50 | 21.96 | 22.45 | 135,631 | +0.65(+2.99%) |
Mar 14, 2017 | 21.93 | 21.97 | 21.71 | 21.80 | 64,436 | -0.30(-1.37%) |
Mar 13, 2017 | 22.03 | 22.10 | 21.94 | 22.10 | 61,487 | +0.35(+1.61%) |
Mar 10, 2017 | 21.75 | 21.78 | 21.63 | 21.75 | 44,893 | -0.02(-0.07%) |
Mar 09, 2017 | 21.74 | 21.82 | 21.64 | 21.77 | 58,669 | -0.18(-0.83%) |
Mar 08, 2017 | 22.07 | 22.07 | 21.92 | 21.95 | 40,384 | -0.07(-0.32%) |
Mar 07, 2017 | 22.11 | 22.12 | 22.01 | 22.02 | 43,773 | +0.01(+0.04%) |
Mar 06, 2017 | 22.06 | 22.11 | 21.97 | 22.01 | 78,642 | -0.19(-0.86%) |
Mar 03, 2017 | 22.22 | 22.24 | 22.08 | 22.20 | 73,424 | +0.46(+2.12%) |
Mar 02, 2017 | 21.88 | 21.89 | 21.72 | 21.74 | 68,320 | -0.37(-1.69%) |
Mar 01, 2017 | 22.11 | 22.22 | 22.08 | 22.12 | 96,421 | +0.35(+1.61%) |
Feb 28, 2017 | 21.54 | 21.80 | 21.54 | 21.77 | 67,896 | +0.29(+1.33%) |
Feb 27, 2017 | 21.53 | 21.54 | 21.46 | 21.48 | 44,476 | -0.29(-1.31%) |
Feb 24, 2017 | 21.75 | 21.78 | 21.69 | 21.77 | 55,578 | -0.15(-0.69%) |
Feb 23, 2017 | 21.92 | 21.97 | 21.82 | 21.92 | 71,117 | -0.16(-0.72%) |
Feb 22, 2017 | 22.04 | 22.10 | 21.98 | 22.08 | 66,153 | -0.03(-0.14%) |
Feb 21, 2017 | 22.00 | 22.13 | 22.00 | 22.11 | 71,821 | +0.12(+0.54%) |
Feb 17, 2017 | 21.99 | 21.99 | 21.99 | 0 | -0.05(-0.22%) | |
Feb 16, 2017 | 22.13 | 22.22 | 21.99 | 22.04 | 79,990 | -0.48(-2.12%) |
Feb 15, 2017 | 22.43 | 22.56 | 22.38 | 22.51 | 87,316 | +0.25(+1.14%) |
Feb 14, 2017 | 22.08 | 22.31 | 21.99 | 22.26 | 168,721 | +0.27(+1.23%) |
Feb 13, 2017 | 21.39 | 22.08 | 21.39 | 21.99 | 188,913 | +1.10(+5.29%) |
Feb 10, 2017 | 20.69 | 20.89 | 20.62 | 20.89 | 85,678 | +0.28(+1.35%) |
Feb 09, 2017 | 20.48 | 20.69 | 20.55 | 20.61 | 104,577 | +0.13(+0.62%) |
Feb 08, 2017 | 20.27 | 20.50 | 20.27 | 20.48 | 60,190 | +0.27(+1.34%) |
Feb 07, 2017 | 20.19 | 20.21 | 20.10 | 20.21 | 70,593 | +0.11(+0.55%) |
Feb 06, 2017 | 20.25 | 20.25 | 20.05 | 20.10 | 98,002 | -0.17(-0.82%) |
Feb 03, 2017 | 20.31 | 20.34 | 20.26 | 20.27 | 64,209 | -0.14(-0.70%) |
Feb 02, 2017 | 20.48 | 20.54 | 20.37 | 20.41 | 98,699 | -0.10(-0.46%) |
Feb 01, 2017 | 20.75 | 20.77 | 20.46 | 20.50 | 72,802 | -0.28(-1.34%) |
Jan 31, 2017 | 20.71 | 20.80 | 20.71 | 20.78 | 42,786 | +0.02(+0.11%) |
Jan 30, 2017 | 20.77 | 20.81 | 20.64 | 20.76 | 53,968 | -0.06(-0.30%) |
Jan 27, 2017 | 20.82 | 20.87 | 20.77 | 20.82 | 41,061 | -0.06(-0.30%) |
Jan 26, 2017 | 20.84 | 21.11 | 20.76 | 20.89 | 107,122 | +0.00(+0.00%) |
Jan 25, 2017 | 20.68 | 20.97 | 20.58 | 20.89 | 172,156 | +0.11(+0.54%) |
Jan 24, 2017 | 20.63 | 20.82 | 20.63 | 20.77 | 84,443 | -0.04(-0.19%) |
Jan 23, 2017 | 20.71 | 20.85 | 20.71 | 20.81 | 44,307 | +0.04(+0.19%) |
Jan 20, 2017 | 20.82 | 20.91 | 20.76 | 20.77 | 62,779 | +0.10(+0.50%) |
Jan 19, 2017 | 20.93 | 20.93 | 20.60 | 20.67 | 84,965 | -0.41(-1.92%) |
Jan 18, 2017 | 21.12 | 21.18 | 21.06 | 21.08 | 113,690 | +0.10(+0.45%) |
Jan 17, 2017 | 21.00 | 21.00 | 20.87 | 20.98 | 109,307 | +0.09(+0.42%) |
Jan 13, 2017 | 20.89 | 20.89 | 20.89 | 0 | -0.10(-0.49%) | |
Jan 12, 2017 | 20.96 | 21.02 | 20.86 | 21.00 | 135,589 | +0.08(+0.38%) |
Jan 11, 2017 | 20.80 | 20.93 | 20.60 | 20.92 | 167,104 | +0.10(+0.46%) |
Jan 10, 2017 | 20.52 | 20.88 | 20.52 | 20.82 | 146,450 | +0.47(+2.30%) |
Jan 09, 2017 | 20.29 | 20.41 | 20.29 | 20.35 | 56,531 | +0.06(+0.31%) |
Jan 06, 2017 | 20.46 | 20.47 | 20.25 | 20.29 | 143,345 | -0.35(-1.69%) |
Jan 05, 2017 | 20.71 | 20.71 | 20.54 | 20.64 | 97,975 | -0.23(-1.10%) |
Jan 04, 2017 | 20.62 | 20.92 | 20.62 | 20.87 | 86,446 | +0.07(+0.34%) |
Jan 03, 2017 | 20.77 | 20.85 | 20.68 | 20.80 | 83,352 | +0.12(+0.58%) |
Dec 30, 2016 | 20.68 | 20.68 | 20.68 | 0 | +0.06(+0.27%) | |
Dec 29, 2016 | 20.65 | 20.72 | 20.58 | 20.62 | 116,431 | +0.60(+2.97%) |
Dec 28, 2016 | 20.08 | 20.15 | 19.99 | 20.03 | 115,524 | +0.20(+1.00%) |
Dec 27, 2016 | 19.81 | 19.85 | 19.77 | 19.83 | 75,150 | +0.03(+0.16%) |
Dec 23, 2016 | 19.80 | 19.80 | 19.80 | 0 | -0.13(-0.68%) | |
Dec 22, 2016 | 20.03 | 20.03 | 19.84 | 19.93 | 83,352 | -0.13(-0.63%) |
Dec 21, 2016 | 20.10 | 20.21 | 20.05 | 20.06 | 64,096 | +0.06(+0.32%) |
Dec 20, 2016 | 19.88 | 20.06 | 19.88 | 20.00 | 75,745 | +0.24(+1.21%) |
Dec 19, 2016 | 19.77 | 19.82 | 19.73 | 19.76 | 73,192 | +0.18(+0.93%) |
Dec 16, 2016 | 19.57 | 19.70 | 19.50 | 19.57 | 89,053 | +0.02(+0.12%) |
Dec 15, 2016 | 19.57 | 19.64 | 19.50 | 19.55 | 52,341 | +0.00(+0.00%) |
Dec 14, 2016 | 19.95 | 19.98 | 19.53 | 19.55 | 94,215 | -0.64(-3.19%) |
Dec 13, 2016 | 20.04 | 20.22 | 20.03 | 20.19 | 74,115 | +0.21(+1.07%) |
Dec 12, 2016 | 20.04 | 20.09 | 19.88 | 19.98 | 113,325 | -0.46(-2.25%) |
Dec 09, 2016 | 20.32 | 20.47 | 20.23 | 20.44 | 77,802 | -0.15(-0.73%) |
Dec 08, 2016 | 20.46 | 20.62 | 20.43 | 20.59 | 91,934 | +0.08(+0.39%) |
Dec 07, 2016 | 20.35 | 20.57 | 20.35 | 20.51 | 83,878 | +0.29(+1.41%) |
Dec 06, 2016 | 20.23 | 20.31 | 20.16 | 20.23 | 89,172 | +0.21(+1.03%) |
Dec 05, 2016 | 20.03 | 20.08 | 20.00 | 20.02 | 79,325 | -0.02(-0.12%) |
Dec 02, 2016 | 19.85 | 20.19 | 19.84 | 20.04 | 122,690 | +0.40(+2.02%) |
Dec 01, 2016 | 19.86 | 19.96 | 19.59 | 19.65 | 121,071 | -0.14(-0.72%) |
Nov 30, 2016 | 19.89 | 19.94 | 19.79 | 19.79 | 196,238 | -0.10(-0.52%) |
Nov 29, 2016 | 19.73 | 19.96 | 19.73 | 19.89 | 105,427 | +0.72(+3.77%) |
Nov 28, 2016 | 19.18 | 19.20 | 19.12 | 19.17 | 77,863 | +0.20(+1.05%) |
Nov 25, 2016 | 19.12 | 19.16 | 18.94 | 18.97 | 45,981 | -0.13(-0.66%) |
Nov 23, 2016 | 19.10 | 19.10 | 19.10 | 0 | -0.28(-1.43%) | |
Nov 22, 2016 | 19.23 | 19.38 | 19.22 | 19.38 | 122,586 | +0.21(+1.12%) |
Nov 21, 2016 | 19.03 | 19.19 | 19.01 | 19.16 | 96,751 | +0.21(+1.13%) |
Nov 18, 2016 | 18.93 | 18.97 | 18.86 | 18.95 | 53,323 | +0.03(+0.17%) |
Nov 17, 2016 | 18.95 | 19.07 | 18.84 | 18.92 | 68,047 | -0.05(-0.25%) |
Nov 16, 2016 | 18.88 | 19.03 | 18.82 | 18.96 | 97,689 | -0.27(-1.40%) |
Nov 15, 2016 | 19.05 | 19.24 | 19.03 | 19.23 | 109,962 | +0.09(+0.46%) |
Nov 14, 2016 | 19.07 | 19.23 | 19.04 | 19.15 | 86,161 | -0.08(-0.41%) |
Nov 11, 2016 | 19.11 | 19.30 | 19.06 | 19.23 | 86,670 | -0.21(-1.06%) |
Nov 10, 2016 | 19.49 | 19.54 | 19.27 | 19.43 | 158,651 | -0.35(-1.77%) |
Nov 09, 2016 | 19.56 | 19.95 | 19.56 | 19.78 | 191,109 | -0.06(-0.32%) |
Nov 08, 2016 | 19.70 | 20.00 | 19.62 | 19.84 | 100,002 | +0.05(+0.24%) |
Nov 07, 2016 | 19.69 | 19.84 | 19.66 | 19.80 | 98,379 | +0.64(+3.31%) |
Nov 04, 2016 | 19.27 | 19.33 | 19.14 | 19.16 | 50,284 | -0.14(-0.70%) |
Nov 03, 2016 | 19.34 | 19.50 | 19.27 | 19.30 | 43,875 | +0.05(+0.25%) |
Nov 02, 2016 | 19.39 | 19.41 | 19.15 | 19.25 | 47,978 | -0.17(-0.90%) |
Nov 01, 2016 | 19.62 | 19.65 | 19.34 | 19.42 | 67,129 | -0.13(-0.65%) |
Oct 31, 2016 | 19.53 | 19.65 | 19.44 | 19.55 | 83,117 | +0.18(+0.94%) |
Oct 28, 2016 | 19.38 | 19.46 | 19.30 | 19.37 | 50,901 | -0.06(-0.29%) |
Oct 27, 2016 | 19.59 | 19.64 | 19.38 | 19.42 | 50,008 | -0.26(-1.33%) |
Oct 26, 2016 | 19.63 | 19.73 | 19.57 | 19.69 | 66,013 | -0.13(-0.64%) |
Oct 25, 2016 | 19.42 | 19.83 | 19.41 | 19.81 | 113,952 | +0.29(+1.51%) |
Oct 24, 2016 | 19.76 | 19.76 | 19.48 | 19.52 | 85,119 | -0.16(-0.81%) |
Oct 21, 2016 | 19.57 | 19.72 | 19.50 | 19.68 | 74,032 | +0.10(+0.53%) |
Oct 20, 2016 | 19.65 | 19.75 | 19.54 | 19.57 | 101,775 | -0.12(-0.60%) |
Oct 19, 2016 | 19.73 | 19.78 | 19.63 | 19.69 | 142,110 | +0.12(+0.61%) |
Oct 18, 2016 | 19.50 | 19.65 | 19.46 | 19.57 | 87,163 | +0.43(+2.24%) |
Oct 17, 2016 | 19.34 | 19.52 | 19.14 | 19.15 | 119,370 | -0.57(-2.90%) |
Oct 14, 2016 | 19.89 | 20.44 | 19.72 | 19.72 | 109,753 | -0.06(-0.28%) |
Oct 13, 2016 | 19.74 | 19.84 | 19.56 | 19.77 | 81,534 | -0.10(-0.52%) |
Oct 12, 2016 | 19.88 | 19.93 | 19.82 | 19.88 | 126,578 | -0.17(-0.83%) |
Oct 11, 2016 | 20.06 | 20.07 | 19.87 | 20.04 | 149,857 | -0.52(-2.55%) |
Oct 10, 2016 | 20.23 | 20.59 | 20.23 | 20.57 | 148,945 | +0.48(+2.41%) |
Oct 07, 2016 | 20.20 | 20.34 | 20.00 | 20.08 | 116,599 | +0.01(+0.04%) |
Oct 06, 2016 | 20.11 | 20.15 | 20.01 | 20.08 | 69,927 | -0.02(-0.12%) |
Oct 05, 2016 | 20.19 | 20.19 | 20.07 | 20.10 | 110,101 | +0.27(+1.36%) |
Oct 04, 2016 | 20.04 | 20.10 | 19.73 | 19.83 | 87,209 | -0.16(-0.79%) |
Oct 03, 2016 | 19.95 | 20.03 | 19.84 | 19.99 | 72,950 | +0.05(+0.24%) |
Sep 30, 2016 | 19.85 | 20.03 | 19.84 | 19.94 | 218,204 | +0.08(+0.40%) |
Sep 29, 2016 | 20.08 | 20.09 | 19.76 | 19.86 | 90,725 | -0.26(-1.30%) |
Sep 28, 2016 | 20.06 | 20.14 | 19.91 | 20.12 | 71,263 | +0.19(+0.96%) |
Sep 27, 2016 | 19.92 | 20.01 | 19.86 | 19.93 | 73,600 | +0.17(+0.84%) |
Sep 26, 2016 | 20.00 | 20.00 | 19.74 | 19.77 | 108,000 | -0.55(-2.70%) |
Sep 23, 2016 | 20.50 | 20.50 | 20.28 | 20.31 | 82,497 | -0.57(-2.74%) |
Sep 22, 2016 | 20.93 | 21.02 | 20.80 | 20.89 | 104,748 | +0.14(+0.65%) |
Sep 21, 2016 | 20.46 | 20.77 | 20.41 | 20.75 | 90,888 | +0.60(+2.96%) |
Sep 20, 2016 | 20.30 | 20.31 | 20.14 | 20.15 | 65,788 | +0.09(+0.44%) |
Sep 19, 2016 | 20.04 | 20.17 | 20.03 | 20.07 | 79,558 | +0.29(+1.49%) |
Sep 16, 2016 | 19.71 | 19.81 | 19.63 | 19.77 | 75,275 | -0.08(-0.40%) |
Sep 15, 2016 | 19.74 | 19.91 | 19.65 | 19.85 | 80,656 | +0.30(+1.54%) |
Sep 14, 2016 | 19.65 | 19.71 | 19.54 | 19.55 | 127,682 | -0.20(-1.01%) |
Sep 13, 2016 | 20.10 | 20.10 | 19.61 | 19.75 | 149,551 | -0.94(-4.53%) |
Sep 12, 2016 | 20.38 | 20.71 | 20.33 | 20.69 | 110,018 | -0.08(-0.38%) |
Sep 09, 2016 | 20.93 | 20.93 | 20.73 | 20.77 | 166,072 | -0.17(-0.80%) |
Sep 08, 2016 | 20.45 | 21.05 | 20.36 | 20.93 | 440,250 | +0.70(+3.45%) |
Sep 07, 2016 | 20.31 | 20.36 | 20.23 | 20.23 | 120,375 | -0.13(-0.62%) |
Sep 06, 2016 | 19.94 | 20.37 | 19.94 | 20.36 | 221,954 | +0.80(+4.10%) |
Sep 02, 2016 | 19.49 | 19.56 | 19.56 | 19.56 | 55,785 | +0.23(+1.19%) |
Sep 01, 2016 | 19.38 | 19.44 | 19.24 | 19.33 | 43,782 | +0.09(+0.45%) |
Aug 31, 2016 | 19.31 | 19.36 | 19.14 | 19.24 | 64,727 | -0.28(-1.42%) |
Aug 30, 2016 | 19.60 | 19.67 | 19.50 | 19.52 | 59,865 | +0.01(+0.04%) |
Aug 29, 2016 | 19.50 | 19.58 | 19.46 | 19.51 | 58,547 | +0.13(+0.66%) |
Aug 26, 2016 | 19.65 | 19.80 | 19.34 | 19.38 | 80,220 | -0.05(-0.25%) |
Aug 25, 2016 | 19.46 | 19.53 | 19.40 | 19.43 | 129,491 | -0.14(-0.73%) |
Aug 24, 2016 | 19.61 | 19.65 | 19.48 | 19.57 | 78,118 | +0.00(+0.00%) |
Aug 23, 2016 | 19.65 | 19.84 | 19.57 | 19.57 | 123,222 | +0.10(+0.53%) |
Aug 22, 2016 | 19.71 | 19.71 | 19.46 | 19.47 | 119,969 | -0.59(-2.93%) |
Aug 19, 2016 | 20.05 | 20.06 | 19.92 | 20.06 | 67,955 | -0.13(-0.67%) |
Aug 18, 2016 | 20.31 | 20.32 | 20.14 | 20.19 | 74,237 | -0.44(-2.12%) |
Aug 17, 2016 | 20.66 | 20.67 | 20.47 | 20.63 | 71,764 | -0.22(-1.07%) |
Aug 16, 2016 | 20.84 | 20.92 | 20.77 | 20.85 | 86,624 | -0.07(-0.34%) |
Aug 15, 2016 | 20.70 | 20.92 | 20.66 | 20.92 | 255,396 | +0.56(+2.77%) |
Aug 12, 2016 | 20.16 | 20.46 | 20.16 | 20.36 | 163,074 | +0.69(+3.51%) |
Aug 11, 2016 | 19.68 | 19.72 | 19.60 | 19.67 | 62,024 | -0.01(-0.04%) |
Aug 10, 2016 | 19.68 | 19.77 | 19.62 | 19.68 | 83,260 | +0.11(+0.57%) |
Aug 09, 2016 | 19.36 | 19.65 | 19.36 | 19.57 | 97,591 | +0.42(+2.20%) |
Aug 08, 2016 | 19.29 | 19.29 | 19.12 | 19.15 | 78,335 | +0.18(+0.96%) |
Aug 05, 2016 | 18.88 | 19.00 | 18.86 | 18.96 | 58,298 | +0.10(+0.51%) |
Aug 04, 2016 | 19.07 | 19.12 | 18.85 | 18.87 | 77,721 | -0.41(-2.10%) |
Aug 03, 2016 | 19.13 | 19.31 | 19.11 | 19.27 | 100,952 | +0.54(+2.88%) |
Aug 02, 2016 | 19.54 | 19.54 | 18.63 | 18.73 | 130,173 | -0.87(-4.46%) |
Aug 01, 2016 | 19.77 | 19.85 | 19.57 | 19.61 | 121,925 | +0.08(+0.41%) |
Jul 29, 2016 | 19.47 | 19.59 | 19.36 | 19.53 | 129,779 | -0.23(-1.17%) |
Jul 28, 2016 | 19.85 | 19.85 | 19.69 | 19.76 | 155,010 | +0.71(+3.71%) |
Jul 27, 2016 | 18.91 | 19.17 | 18.88 | 19.05 | 176,043 | +0.23(+1.22%) |
Jul 26, 2016 | 18.75 | 18.83 | 18.72 | 18.82 | 96,595 | +0.30(+1.63%) |
Jul 25, 2016 | 18.76 | 18.76 | 18.46 | 18.52 | 104,931 | -0.41(-2.14%) |
Jul 22, 2016 | 18.93 | 18.97 | 18.84 | 18.92 | 89,813 | -0.14(-0.75%) |
Jul 21, 2016 | 19.23 | 19.23 | 19.04 | 19.07 | 126,396 | +0.10(+0.54%) |
Jul 20, 2016 | 18.88 | 19.04 | 18.77 | 18.96 | 171,929 | +0.81(+4.46%) |
Jul 19, 2016 | 18.29 | 18.41 | 18.14 | 18.15 | 133,630 | -0.34(-1.85%) |
Jul 18, 2016 | 18.62 | 18.64 | 18.37 | 18.49 | 175,569 | -0.44(-2.35%) |
Jul 15, 2016 | 19.03 | 19.19 | 18.91 | 18.94 | 97,678 | +0.01(+0.04%) |
Jul 14, 2016 | 18.96 | 18.98 | 18.86 | 18.93 | 116,782 | +0.07(+0.38%) |
Jul 13, 2016 | 19.00 | 19.00 | 18.78 | 18.86 | 147,681 | -0.20(-1.04%) |
Jul 12, 2016 | 19.00 | 19.11 | 18.96 | 19.06 | 242,611 | +0.17(+0.93%) |
Jul 11, 2016 | 18.52 | 19.07 | 18.52 | 18.88 | 316,452 | +0.40(+2.15%) |
Jul 08, 2016 | 18.46 | 18.57 | 18.37 | 18.49 | 324,348 | -0.08(-0.43%) |
Jul 07, 2016 | 18.87 | 18.87 | 18.53 | 18.57 | 172,186 | -0.48(-2.54%) |
Jul 06, 2016 | 18.93 | 19.05 | 18.74 | 19.05 | 154,195 | -0.25(-1.32%) |
Jul 05, 2016 | 19.63 | 19.63 | 19.18 | 19.30 | 166,448 | -0.70(-3.49%) |
Jul 01, 2016 | 19.95 | 20.00 | 20.00 | 20.00 | 88,526 | +0.17(+0.88%) |
Jun 30, 2016 | 19.65 | 19.85 | 19.50 | 19.83 | 160,794 | +0.29(+1.46%) |
Jun 29, 2016 | 19.85 | 19.87 | 19.50 | 19.54 | 216,438 | -0.51(-2.53%) |
Jun 28, 2016 | 19.98 | 20.11 | 19.82 | 20.05 | 181,046 | +0.25(+1.24%) |
Jun 27, 2016 | 19.83 | 20.00 | 19.48 | 19.81 | 229,882 | +0.11(+0.57%) |
Jun 24, 2016 | 19.57 | 20.10 | 19.54 | 19.69 | 343,174 | -0.75(-3.65%) |
Jun 23, 2016 | 20.17 | 20.45 | 20.14 | 20.44 | 139,082 | +0.54(+2.72%) |
Jun 22, 2016 | 19.69 | 20.00 | 19.61 | 19.90 | 138,978 | +0.41(+2.08%) |
Jun 21, 2016 | 19.38 | 19.57 | 19.21 | 19.49 | 183,147 | +0.15(+0.77%) |
Jun 20, 2016 | 19.37 | 19.46 | 19.27 | 19.34 | 111,828 | +0.21(+1.08%) |
Jun 17, 2016 | 19.03 | 19.14 | 18.87 | 19.14 | 142,762 | -0.06(-0.30%) |
Jun 16, 2016 | 19.06 | 19.26 | 18.85 | 19.19 | 101,629 | -0.09(-0.44%) |
Jun 15, 2016 | 19.18 | 19.40 | 19.18 | 19.28 | 138,443 | +0.37(+1.96%) |
Jun 14, 2016 | 18.85 | 18.97 | 18.69 | 18.91 | 97,089 | +0.19(+1.03%) |
Jun 13, 2016 | 18.85 | 18.87 | 18.69 | 18.72 | 85,592 | -0.48(-2.48%) |
Jun 10, 2016 | 19.29 | 19.37 | 19.12 | 19.19 | 116,665 | -0.62(-3.12%) |
Jun 09, 2016 | 19.82 | 19.91 | 19.74 | 19.81 | 105,673 | -0.20(-0.99%) |
Jun 08, 2016 | 19.95 | 20.08 | 19.95 | 20.01 | 70,640 | +0.08(+0.39%) |
Jun 07, 2016 | 19.84 | 19.96 | 19.75 | 19.93 | 86,945 | +0.36(+1.85%) |
Jun 06, 2016 | 19.40 | 19.58 | 19.34 | 19.57 | 118,908 | +0.32(+1.66%) |
Jun 03, 2016 | 19.19 | 19.35 | 19.04 | 19.25 | 106,274 | +0.15(+0.78%) |
Jun 02, 2016 | 18.97 | 19.13 | 18.93 | 19.10 | 95,293 | -0.09(-0.44%) |