Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.84 | 29.99 | 29.84 | 29.85 | 99,950 | +0.20(+0.67%) |
May 30, 2017 | 29.67 | 29.72 | 29.63 | 29.65 | 12,948 | -0.03(-0.10%) |
May 29, 2017 | 29.66 | 29.68 | 29.54 | 29.68 | 2,916 | +0.06(+0.20%) |
May 26, 2017 | 29.67 | 29.69 | 29.59 | 29.62 | 8,472 | -0.23(-0.77%) |
May 25, 2017 | 29.80 | 29.85 | 29.80 | 29.85 | 2,890 | +0.07(+0.24%) |
May 24, 2017 | 29.97 | 29.97 | 29.68 | 29.78 | 23,198 | -0.13(-0.43%) |
May 23, 2017 | 29.96 | 29.96 | 29.81 | 29.91 | 13,849 | +0.12(+0.40%) |
May 19, 2017 | 29.90 | 29.91 | 29.77 | 29.79 | 66,546 | +0.15(+0.51%) |
May 18, 2017 | 29.51 | 29.67 | 29.51 | 29.64 | 9,330 | -0.06(-0.20%) |
May 17, 2017 | 29.99 | 29.99 | 29.69 | 29.70 | 34,517 | -0.31(-1.03%) |
May 16, 2017 | 30.00 | 30.04 | 29.96 | 30.01 | 15,692 | +0.18(+0.60%) |
May 15, 2017 | 29.81 | 29.85 | 29.77 | 29.83 | 13,324 | +0.08(+0.27%) |
May 12, 2017 | 29.68 | 29.88 | 29.67 | 29.75 | 39,800 | +0.21(+0.71%) |
May 11, 2017 | 29.51 | 29.57 | 29.46 | 29.54 | 2,974 | -0.04(-0.14%) |
May 10, 2017 | 29.51 | 29.60 | 29.51 | 29.58 | 15,333 | +0.00(+0.00%) |
May 09, 2017 | 29.60 | 29.71 | 29.58 | 29.58 | 16,010 | +0.02(+0.07%) |
May 08, 2017 | 29.67 | 29.67 | 29.54 | 29.56 | 36,020 | -0.29(-0.97%) |
May 05, 2017 | 29.86 | 29.91 | 29.73 | 29.85 | 20,255 | +0.16(+0.54%) |
May 04, 2017 | 29.41 | 29.69 | 29.38 | 29.69 | 26,248 | +0.47(+1.61%) |
May 03, 2017 | 29.27 | 29.27 | 29.12 | 29.22 | 30,773 | -0.09(-0.31%) |
May 02, 2017 | 29.17 | 29.31 | 29.11 | 29.31 | 69,599 | +0.32(+1.10%) |
May 01, 2017 | 28.87 | 29.02 | 28.81 | 28.99 | 14,688 | +0.23(+0.80%) |
Apr 28, 2017 | 28.87 | 28.92 | 28.75 | 28.76 | 18,664 | +0.05(+0.17%) |
Apr 27, 2017 | 28.70 | 28.81 | 28.70 | 28.71 | 4,354 | -0.05(-0.17%) |
Apr 26, 2017 | 28.67 | 28.76 | 28.66 | 28.76 | 11,076 | +0.06(+0.21%) |
Apr 25, 2017 | 28.69 | 28.81 | 28.68 | 28.70 | 51,421 | +0.40(+1.41%) |
Apr 24, 2017 | 28.18 | 28.37 | 28.12 | 28.30 | 19,136 | +1.00(+3.66%) |
Apr 21, 2017 | 27.39 | 27.39 | 27.28 | 27.30 | 9,957 | -0.05(-0.18%) |
Apr 20, 2017 | 27.34 | 27.45 | 27.32 | 27.35 | 72,617 | +0.24(+0.89%) |
Apr 19, 2017 | 27.10 | 27.20 | 27.10 | 27.11 | 13,475 | +0.15(+0.56%) |
Apr 18, 2017 | 26.94 | 26.96 | 26.88 | 26.96 | 13,737 | +0.06(+0.22%) |
Apr 17, 2017 | 26.85 | 26.91 | 26.85 | 26.90 | 1,771 | +0.15(+0.56%) |
Apr 13, 2017 | 26.74 | 26.82 | 26.73 | 26.75 | 60,606 | -0.16(-0.59%) |
Apr 12, 2017 | 26.96 | 26.96 | 26.85 | 26.91 | 7,336 | -0.09(-0.33%) |
Apr 11, 2017 | 26.91 | 27.01 | 26.91 | 27.00 | 3,819 | +0.17(+0.63%) |
Apr 10, 2017 | 26.91 | 26.95 | 26.83 | 26.83 | 4,439 | -0.19(-0.70%) |
Apr 07, 2017 | 26.90 | 27.02 | 26.90 | 27.02 | 2,757 | -0.03(-0.11%) |
Apr 06, 2017 | 27.08 | 27.10 | 27.00 | 27.05 | 12,505 | +0.02(+0.07%) |
Apr 05, 2017 | 27.14 | 27.17 | 27.03 | 27.03 | 10,090 | -0.07(-0.26%) |
Apr 04, 2017 | 27.05 | 27.13 | 27.05 | 27.10 | 7,986 | +0.11(+0.41%) |
Apr 03, 2017 | 27.05 | 27.06 | 26.85 | 26.99 | 9,618 | +0.04(+0.15%) |
Mar 31, 2017 | 26.93 | 27.09 | 26.93 | 26.95 | 9,975 | -0.03(-0.11%) |
Mar 30, 2017 | 27.02 | 27.02 | 26.93 | 26.98 | 40,615 | -0.08(-0.30%) |
Mar 29, 2017 | 27.07 | 27.09 | 27.04 | 27.06 | 12,586 | -0.10(-0.37%) |
Mar 28, 2017 | 27.14 | 27.18 | 27.11 | 27.16 | 12,847 | +0.09(+0.33%) |
Mar 27, 2017 | 27.04 | 27.12 | 27.04 | 27.07 | 8,992 | +0.07(+0.26%) |
Mar 24, 2017 | 26.92 | 27.03 | 26.92 | 27.00 | 10,352 | +0.14(+0.52%) |
Mar 23, 2017 | 26.67 | 26.91 | 26.67 | 26.86 | 2,653 | +0.14(+0.52%) |
Mar 22, 2017 | 26.82 | 26.82 | 26.71 | 26.72 | 3,520 | -0.18(-0.67%) |
Mar 21, 2017 | 27.11 | 27.11 | 26.85 | 26.90 | 6,851 | -0.09(-0.33%) |
Mar 20, 2017 | 27.00 | 27.06 | 26.92 | 26.99 | 7,946 | -0.01(-0.04%) |
Mar 17, 2017 | 26.96 | 27.05 | 26.96 | 27.00 | 2,998 | +0.04(+0.15%) |
Mar 16, 2017 | 26.75 | 26.97 | 26.74 | 26.96 | 9,625 | +0.29(+1.09%) |
Mar 15, 2017 | 26.62 | 26.68 | 26.58 | 26.67 | 3,231 | +0.07(+0.26%) |
Mar 14, 2017 | 26.66 | 26.67 | 26.58 | 26.60 | 8,035 | -0.14(-0.52%) |
Mar 13, 2017 | 26.65 | 26.80 | 26.65 | 26.74 | 10,576 | +0.07(+0.26%) |
Mar 10, 2017 | 26.64 | 26.67 | 26.60 | 26.67 | 7,494 | +0.12(+0.45%) |
Mar 09, 2017 | 26.45 | 26.55 | 26.43 | 26.55 | 14,047 | +0.15(+0.57%) |
Mar 08, 2017 | 26.33 | 26.40 | 26.33 | 26.40 | 2,486 | +0.15(+0.57%) |
Mar 07, 2017 | 26.27 | 26.29 | 26.25 | 26.25 | 4,597 | -0.14(-0.53%) |
Mar 06, 2017 | 26.42 | 26.42 | 26.35 | 26.39 | 5,906 | -0.01(-0.04%) |
Mar 03, 2017 | 26.39 | 26.40 | 26.39 | 26.40 | 823 | +0.11(+0.42%) |
Mar 02, 2017 | 26.28 | 26.34 | 26.27 | 26.29 | 3,752 | +0.06(+0.23%) |
Mar 01, 2017 | 26.14 | 26.34 | 26.11 | 26.23 | 19,132 | +0.39(+1.51%) |
Feb 28, 2017 | 25.75 | 25.94 | 25.75 | 25.84 | 4,289 | +0.22(+0.86%) |
Feb 27, 2017 | 25.40 | 25.62 | 25.40 | 25.62 | 25,025 | +0.14(+0.55%) |
Feb 24, 2017 | 25.47 | 25.49 | 25.45 | 25.48 | 6,154 | -0.29(-1.13%) |
Feb 23, 2017 | 25.78 | 25.78 | 25.72 | 25.77 | 85,960 | +0.02(+0.08%) |
Feb 22, 2017 | 25.72 | 25.79 | 25.64 | 25.75 | 2,916 | +0.00(+0.00%) |
Feb 21, 2017 | 25.61 | 25.75 | 25.61 | 25.75 | 8,874 | +0.12(+0.47%) |
Feb 17, 2017 | 25.63 | 25.63 | 25.63 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 25.55 | 25.64 | 25.55 | 25.62 | 9,346 | +0.03(+0.12%) |
Feb 15, 2017 | 25.39 | 25.59 | 25.39 | 25.59 | 4,854 | +0.19(+0.75%) |
Feb 14, 2017 | 25.33 | 25.46 | 25.33 | 25.40 | 5,794 | -0.09(-0.35%) |
Feb 13, 2017 | 25.54 | 25.54 | 25.45 | 25.49 | 10,428 | +0.12(+0.47%) |
Feb 10, 2017 | 25.33 | 25.40 | 25.29 | 25.37 | 7,158 | -0.06(-0.24%) |
Feb 09, 2017 | 25.45 | 25.49 | 25.45 | 25.43 | 16,677 | +0.06(+0.24%) |
Feb 08, 2017 | 25.32 | 25.37 | 25.28 | 25.37 | 2,078 | +0.04(+0.16%) |
Feb 07, 2017 | 25.35 | 25.35 | 25.33 | 25.33 | 10,411 | +0.06(+0.24%) |
Feb 06, 2017 | 25.29 | 25.30 | 25.21 | 25.27 | 14,969 | -0.04(-0.16%) |
Feb 03, 2017 | 25.32 | 25.33 | 25.29 | 25.31 | 8,636 | +0.10(+0.40%) |
Feb 02, 2017 | 25.22 | 25.34 | 25.21 | 25.21 | 3,335 | -0.11(-0.43%) |
Feb 01, 2017 | 25.41 | 25.41 | 25.32 | 25.32 | 9,582 | +0.16(+0.64%) |
Jan 31, 2017 | 25.20 | 25.21 | 25.15 | 25.16 | 40,500 | -0.08(-0.32%) |
Jan 30, 2017 | 25.22 | 25.24 | 25.18 | 25.24 | 9,830 | -0.23(-0.90%) |
Jan 27, 2017 | 25.57 | 25.57 | 25.47 | 25.47 | 2,583 | -0.03(-0.12%) |
Jan 26, 2017 | 25.53 | 25.54 | 25.50 | 25.50 | 1,972 | -0.03(-0.12%) |
Jan 25, 2017 | 25.56 | 25.60 | 25.50 | 25.53 | 9,915 | +0.13(+0.51%) |
Jan 24, 2017 | 25.60 | 25.60 | 25.40 | 25.40 | 10,839 | -0.14(-0.55%) |
Jan 23, 2017 | 25.69 | 25.69 | 25.54 | 25.54 | 90,706 | -0.07(-0.27%) |
Jan 20, 2017 | 25.66 | 25.66 | 25.61 | 25.61 | 3,666 | +0.15(+0.59%) |
Jan 19, 2017 | 25.46 | 25.46 | 25.46 | 25.46 | 1,791 | +0.08(+0.32%) |
Jan 18, 2017 | 25.18 | 25.38 | 25.18 | 25.38 | 5,414 | +0.23(+0.91%) |
Jan 17, 2017 | 25.01 | 25.15 | 25.01 | 25.15 | 13,634 | -0.10(-0.40%) |
Jan 16, 2017 | 25.18 | 25.25 | 25.10 | 25.25 | 14,680 | +0.00(+0.00%) |
Jan 13, 2017 | 25.27 | 25.30 | 25.25 | 25.25 | 5,949 | +0.10(+0.40%) |
Jan 12, 2017 | 25.15 | 25.15 | 25.15 | 25.15 | 521 | -0.05(-0.20%) |
Jan 11, 2017 | 25.09 | 25.24 | 25.09 | 25.20 | 12,964 | +0.02(+0.08%) |
Jan 10, 2017 | 25.25 | 25.25 | 25.18 | 25.18 | 11,221 | +0.02(+0.08%) |
Jan 09, 2017 | 25.23 | 25.23 | 25.12 | 25.16 | 3,396 | -0.19(-0.75%) |
Jan 06, 2017 | 25.25 | 25.35 | 25.25 | 25.35 | 1,612 | -0.02(-0.08%) |
Jan 05, 2017 | 25.43 | 25.43 | 25.30 | 25.37 | 7,287 | +0.05(+0.20%) |
Jan 04, 2017 | 25.22 | 25.32 | 25.22 | 25.32 | 1,055 | +0.00(+0.00%) |
Jan 03, 2017 | 25.43 | 25.43 | 25.26 | 25.32 | 4,006 | -0.04(-0.16%) |
Dec 30, 2016 | 25.36 | 25.36 | 25.36 | 0 | +0.12(+0.48%) | |
Dec 29, 2016 | 25.24 | 25.24 | 25.23 | 25.24 | 13,819 | +0.06(+0.24%) |
Dec 28, 2016 | 25.35 | 25.35 | 25.18 | 25.18 | 1,146 | -0.25(-0.98%) |
Dec 23, 2016 | 25.43 | 25.43 | 25.43 | 0 | +0.17(+0.67%) | |
Dec 22, 2016 | 25.21 | 25.28 | 25.19 | 25.26 | 12,208 | +0.17(+0.68%) |
Dec 21, 2016 | 25.08 | 25.09 | 25.05 | 25.09 | 23,178 | +0.13(+0.52%) |
Dec 20, 2016 | 24.90 | 24.97 | 24.89 | 24.96 | 13,310 | -0.03(-0.12%) |
Dec 19, 2016 | 25.00 | 25.03 | 24.96 | 24.99 | 3,232 | +0.04(+0.16%) |
Dec 16, 2016 | 24.97 | 24.97 | 24.95 | 24.95 | 401 | +0.21(+0.85%) |
Dec 15, 2016 | 24.76 | 24.91 | 24.74 | 24.74 | 13,504 | +0.04(+0.16%) |
Dec 14, 2016 | 24.68 | 24.74 | 24.68 | 24.70 | 7,354 | -0.14(-0.56%) |
Dec 13, 2016 | 24.65 | 24.85 | 24.65 | 24.84 | 6,300 | +0.27(+1.10%) |
Dec 12, 2016 | 24.59 | 24.59 | 24.50 | 24.57 | 5,810 | -0.05(-0.20%) |
Dec 09, 2016 | 24.56 | 24.62 | 24.56 | 24.62 | 16,144 | +0.11(+0.45%) |
Dec 08, 2016 | 24.73 | 24.73 | 24.51 | 24.51 | 60,738 | -0.35(-1.41%) |
Dec 07, 2016 | 24.70 | 24.86 | 24.62 | 24.86 | 5,353 | +0.34(+1.39%) |
Dec 06, 2016 | 24.54 | 24.55 | 24.39 | 24.52 | 10,659 | +0.26(+1.07%) |
Dec 05, 2016 | 24.23 | 24.26 | 24.13 | 24.26 | 3,644 | +0.29(+1.21%) |
Dec 02, 2016 | 23.98 | 24.01 | 23.93 | 23.97 | 13,144 | -0.01(-0.04%) |
Dec 01, 2016 | 24.18 | 24.18 | 23.97 | 23.98 | 10,030 | -0.24(-0.99%) |
Nov 30, 2016 | 24.31 | 24.31 | 24.22 | 24.22 | 3,573 | +0.01(+0.04%) |
Nov 29, 2016 | 24.03 | 24.24 | 24.03 | 24.21 | 16,361 | +0.16(+0.67%) |
Nov 28, 2016 | 24.16 | 24.16 | 23.97 | 24.05 | 5,323 | -0.45(-1.84%) |
Nov 25, 2016 | 24.34 | 24.50 | 24.34 | 24.50 | 4,855 | +0.25(+1.03%) |
Nov 24, 2016 | 24.24 | 24.25 | 24.18 | 24.25 | 8,316 | +0.10(+0.41%) |
Nov 23, 2016 | 24.10 | 24.15 | 24.01 | 24.15 | 7,612 | -0.15(-0.62%) |
Nov 22, 2016 | 24.14 | 24.30 | 24.14 | 24.30 | 13,799 | +0.11(+0.45%) |
Nov 21, 2016 | 24.20 | 24.20 | 24.10 | 24.19 | 6,244 | -0.02(-0.08%) |
Nov 18, 2016 | 24.20 | 24.21 | 24.18 | 24.21 | 3,142 | -0.16(-0.66%) |
Nov 17, 2016 | 24.14 | 24.38 | 24.14 | 24.37 | 6,142 | +0.23(+0.95%) |
Nov 16, 2016 | 24.27 | 24.27 | 24.08 | 24.14 | 9,204 | -0.31(-1.27%) |
Nov 15, 2016 | 24.35 | 24.45 | 24.35 | 24.45 | 3,439 | -0.03(-0.12%) |
Nov 14, 2016 | 24.52 | 24.52 | 24.47 | 24.48 | 9,594 | -0.22(-0.89%) |
Nov 11, 2016 | 24.75 | 24.75 | 24.57 | 24.70 | 5,700 | -0.17(-0.68%) |
Nov 10, 2016 | 24.94 | 24.96 | 24.69 | 24.87 | 11,815 | -0.01(-0.04%) |
Nov 09, 2016 | 24.59 | 24.88 | 24.59 | 24.88 | 12,712 | +0.46(+1.88%) |
Nov 08, 2016 | 24.43 | 24.43 | 24.42 | 24.42 | 1,304 | -0.09(-0.37%) |
Nov 07, 2016 | 24.56 | 24.56 | 24.47 | 24.51 | 7,044 | +0.24(+0.99%) |
Nov 04, 2016 | 24.36 | 24.36 | 24.27 | 24.27 | 2,372 | -0.10(-0.41%) |
Nov 03, 2016 | 24.48 | 24.55 | 24.37 | 24.37 | 3,211 | -0.11(-0.45%) |
Nov 02, 2016 | 24.64 | 24.64 | 24.48 | 24.48 | 4,081 | -0.12(-0.49%) |
Nov 01, 2016 | 24.83 | 24.83 | 24.57 | 24.60 | 5,925 | -0.15(-0.61%) |
Oct 31, 2016 | 24.74 | 24.76 | 24.63 | 24.75 | 9,824 | +0.03(+0.12%) |
Oct 28, 2016 | 24.79 | 24.80 | 24.72 | 24.72 | 9,625 | -0.05(-0.20%) |
Oct 27, 2016 | 24.71 | 24.77 | 24.71 | 24.77 | 1,605 | +0.17(+0.69%) |
Oct 26, 2016 | 24.69 | 24.70 | 24.60 | 24.60 | 1,838 | -0.16(-0.65%) |
Oct 25, 2016 | 24.77 | 24.77 | 24.74 | 24.76 | 3,058 | -0.14(-0.56%) |
Oct 24, 2016 | 24.90 | 24.92 | 24.81 | 24.90 | 3,659 | +0.00(+0.00%) |
Oct 21, 2016 | 24.71 | 24.90 | 24.71 | 24.90 | 4,526 | +0.16(+0.65%) |
Oct 20, 2016 | 24.69 | 24.75 | 24.69 | 24.74 | 1,663 | +0.29(+1.19%) |
Oct 19, 2016 | 24.41 | 24.46 | 24.41 | 24.45 | 1,258 | -0.10(-0.41%) |
Oct 18, 2016 | 24.49 | 24.58 | 24.49 | 24.55 | 2,087 | +0.36(+1.49%) |
Oct 17, 2016 | 24.40 | 24.40 | 24.19 | 24.19 | 3,222 | -0.21(-0.86%) |
Oct 14, 2016 | 24.47 | 24.60 | 24.40 | 24.40 | 4,866 | -0.05(-0.20%) |
Oct 13, 2016 | 24.44 | 24.53 | 24.24 | 24.45 | 9,979 | -0.13(-0.53%) |
Oct 12, 2016 | 24.70 | 24.70 | 24.57 | 24.58 | 9,199 | -0.13(-0.53%) |
Oct 11, 2016 | 25.01 | 25.01 | 24.71 | 24.71 | 4,463 | -0.33(-1.32%) |
Oct 07, 2016 | 25.04 | 25.04 | 25.04 | 0 | -0.06(-0.24%) | |
Oct 06, 2016 | 25.08 | 25.11 | 25.07 | 25.10 | 4,188 | -0.16(-0.63%) |
Oct 05, 2016 | 25.30 | 25.30 | 25.26 | 25.26 | 697 | +0.09(+0.36%) |
Oct 04, 2016 | 25.32 | 25.33 | 25.08 | 25.17 | 31,474 | +0.16(+0.64%) |
Oct 03, 2016 | 25.14 | 25.14 | 25.01 | 25.01 | 12,584 | -0.10(-0.40%) |
Sep 30, 2016 | 24.96 | 25.11 | 24.87 | 25.11 | 5,274 | +0.21(+0.84%) |
Sep 29, 2016 | 25.10 | 25.10 | 24.89 | 24.90 | 6,683 | -0.30(-1.19%) |
Sep 28, 2016 | 25.18 | 25.29 | 25.18 | 25.20 | 8,107 | +0.13(+0.52%) |
Sep 27, 2016 | 25.02 | 25.11 | 24.96 | 25.07 | 5,987 | -0.04(-0.16%) |
Sep 26, 2016 | 25.02 | 25.12 | 25.02 | 25.11 | 2,740 | -0.20(-0.79%) |
Sep 23, 2016 | 25.25 | 25.34 | 25.25 | 25.31 | 2,473 | +0.09(+0.36%) |
Sep 22, 2016 | 25.14 | 25.27 | 25.14 | 25.22 | 18,044 | +0.26(+1.04%) |
Sep 21, 2016 | 25.10 | 25.10 | 24.92 | 24.96 | 5,266 | +0.01(+0.04%) |
Sep 20, 2016 | 25.16 | 25.16 | 24.95 | 24.95 | 1,186 | +0.06(+0.24%) |
Sep 19, 2016 | 24.98 | 24.98 | 24.89 | 24.89 | 3,382 | +0.24(+0.97%) |
Sep 16, 2016 | 24.81 | 24.81 | 24.65 | 24.65 | 9,174 | -0.34(-1.36%) |
Sep 15, 2016 | 24.90 | 25.00 | 24.86 | 24.99 | 21,798 | +0.08(+0.32%) |
Sep 14, 2016 | 24.85 | 24.91 | 24.83 | 24.91 | 10,040 | +0.00(+0.00%) |
Sep 13, 2016 | 24.94 | 24.97 | 24.83 | 24.91 | 27,812 | -0.24(-0.95%) |
Sep 12, 2016 | 24.99 | 25.15 | 24.99 | 25.15 | 1,410 | +0.08(+0.32%) |
Sep 09, 2016 | 25.25 | 25.25 | 25.04 | 25.07 | 1,613 | -0.27(-1.07%) |
Sep 08, 2016 | 25.34 | 25.38 | 25.32 | 25.34 | 6,107 | +0.00(+0.00%) |
Sep 07, 2016 | 25.13 | 25.38 | 25.13 | 25.34 | 10,636 | +0.11(+0.44%) |
Sep 06, 2016 | 25.34 | 25.34 | 25.19 | 25.23 | 5,928 | -0.12(-0.47%) |
Sep 02, 2016 | 25.35 | 25.35 | 25.35 | 0 | +0.21(+0.84%) | |
Sep 01, 2016 | 25.11 | 25.17 | 25.02 | 25.14 | 8,447 | +0.09(+0.36%) |
Aug 31, 2016 | 25.08 | 25.09 | 25.00 | 25.05 | 6,480 | -0.03(-0.12%) |
Aug 30, 2016 | 24.98 | 25.08 | 24.98 | 25.08 | 5,948 | +0.13(+0.52%) |
Aug 29, 2016 | 24.95 | 24.95 | 24.88 | 24.95 | 1,316 | +0.23(+0.93%) |
Aug 26, 2016 | 24.86 | 24.91 | 24.69 | 24.72 | 5,171 | -0.07(-0.28%) |
Aug 25, 2016 | 24.95 | 24.95 | 24.79 | 24.79 | 12,588 | -0.19(-0.76%) |
Aug 24, 2016 | 25.03 | 25.07 | 24.96 | 24.98 | 3,213 | -0.09(-0.36%) |
Aug 23, 2016 | 25.02 | 25.09 | 25.02 | 25.07 | 4,005 | +0.15(+0.60%) |
Aug 22, 2016 | 24.70 | 24.95 | 24.70 | 24.92 | 3,349 | +0.16(+0.65%) |
Aug 19, 2016 | 24.64 | 24.76 | 24.64 | 24.76 | 1,437 | +0.02(+0.08%) |
Aug 18, 2016 | 24.74 | 24.74 | 24.64 | 24.74 | 1,453 | +0.05(+0.20%) |
Aug 17, 2016 | 24.56 | 24.69 | 24.56 | 24.69 | 10,108 | -0.07(-0.28%) |
Aug 16, 2016 | 24.85 | 24.85 | 24.76 | 24.76 | 6,875 | -0.14(-0.56%) |
Aug 15, 2016 | 24.90 | 24.95 | 24.84 | 24.90 | 4,874 | +0.00(+0.00%) |
Aug 12, 2016 | 24.97 | 25.03 | 24.86 | 24.90 | 3,328 | -0.09(-0.36%) |
Aug 11, 2016 | 25.00 | 25.07 | 24.99 | 24.99 | 6,404 | +0.11(+0.44%) |
Aug 10, 2016 | 24.99 | 24.99 | 24.88 | 24.88 | 11,924 | -0.07(-0.28%) |
Aug 09, 2016 | 24.90 | 24.98 | 24.89 | 24.95 | 8,086 | +0.20(+0.81%) |
Aug 08, 2016 | 24.80 | 24.80 | 24.73 | 24.75 | 1,231 | -0.05(-0.20%) |
Aug 05, 2016 | 24.60 | 24.81 | 24.60 | 24.80 | 5,291 | +0.42(+1.72%) |
Aug 04, 2016 | 24.46 | 24.46 | 24.32 | 24.38 | 7,166 | -0.03(-0.12%) |
Aug 03, 2016 | 24.41 | 24.41 | 24.32 | 24.41 | 7,245 | -0.09(-0.37%) |
Aug 02, 2016 | 24.60 | 24.60 | 24.42 | 24.50 | 11,495 | -0.20(-0.81%) |
Jul 29, 2016 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) | |
Jul 28, 2016 | 24.70 | 24.75 | 24.67 | 24.70 | 8,971 | -0.05(-0.20%) |
Jul 27, 2016 | 24.75 | 24.75 | 24.63 | 24.75 | 2,208 | +0.17(+0.69%) |
Jul 26, 2016 | 24.67 | 24.70 | 24.58 | 24.58 | 5,190 | +0.03(+0.12%) |
Jul 25, 2016 | 24.69 | 24.69 | 24.54 | 24.55 | 12,361 | +0.14(+0.57%) |
Jul 22, 2016 | 24.26 | 24.48 | 24.26 | 24.41 | 13,184 | +0.12(+0.49%) |
Jul 21, 2016 | 24.20 | 24.32 | 24.20 | 24.29 | 4,980 | -0.02(-0.08%) |
Jul 20, 2016 | 24.21 | 24.32 | 24.21 | 24.31 | 8,395 | +0.33(+1.38%) |
Jul 19, 2016 | 24.02 | 24.05 | 23.94 | 23.98 | 8,217 | -0.10(-0.42%) |
Jul 18, 2016 | 24.04 | 24.32 | 24.04 | 24.08 | 8,049 | +0.12(+0.50%) |
Jul 15, 2016 | 24.01 | 24.04 | 23.95 | 23.96 | 17,220 | -0.15(-0.62%) |
Jul 14, 2016 | 24.20 | 24.22 | 24.00 | 24.11 | 5,579 | +0.14(+0.58%) |
Jul 13, 2016 | 24.30 | 24.30 | 23.95 | 23.97 | 3,445 | -0.19(-0.79%) |
Jul 12, 2016 | 24.04 | 24.18 | 24.04 | 24.16 | 21,173 | +0.21(+0.88%) |
Jul 11, 2016 | 23.73 | 23.97 | 23.73 | 23.95 | 7,666 | +0.55(+2.35%) |
Jul 08, 2016 | 23.46 | 22.89 | 23.40 | 4,433 | +0.51(+2.23%) | |
Jul 07, 2016 | 22.91 | 23.02 | 22.89 | 22.89 | 4,540 | -0.18(-0.78%) |
Jul 05, 2016 | 23.08 | 23.23 | 22.83 | 23.07 | 40,715 | -0.43(-1.83%) |
Jul 04, 2016 | 23.75 | 23.75 | 23.50 | 23.50 | 4,748 | -0.19(-0.80%) |
Jun 30, 2016 | 23.69 | 23.69 | 23.69 | 0 | +0.36(+1.54%) | |
Jun 29, 2016 | 23.38 | 23.42 | 23.24 | 23.33 | 10,298 | +0.42(+1.83%) |
Jun 28, 2016 | 22.81 | 22.91 | 22.66 | 22.91 | 48,126 | +0.66(+2.97%) |
Jun 27, 2016 | 22.46 | 22.46 | 22.04 | 22.25 | 58,480 | -0.60(-2.63%) |
Jun 24, 2016 | 22.75 | 23.46 | 22.75 | 22.85 | 123,076 | -2.05(-8.23%) |
Jun 23, 2016 | 24.67 | 24.90 | 24.62 | 24.90 | 37,438 | +0.40(+1.63%) |
Jun 22, 2016 | 24.52 | 24.62 | 24.47 | 24.50 | 15,138 | +0.00(+0.00%) |
Jun 21, 2016 | 24.43 | 24.55 | 24.30 | 24.50 | 17,347 | +0.16(+0.66%) |
Jun 20, 2016 | 24.40 | 24.40 | 24.32 | 24.34 | 17,345 | +0.67(+2.83%) |
Jun 17, 2016 | 23.37 | 23.68 | 23.36 | 23.67 | 13,824 | +0.19(+0.81%) |
Jun 16, 2016 | 23.15 | 23.48 | 23.02 | 23.48 | 6,513 | +0.12(+0.51%) |
Jun 15, 2016 | 23.25 | 23.44 | 23.25 | 23.36 | 3,214 | +0.44(+1.92%) |
Jun 14, 2016 | 23.02 | 23.07 | 22.85 | 22.92 | 31,434 | -0.67(-2.84%) |
Jun 13, 2016 | 23.77 | 23.78 | 23.59 | 23.59 | 5,654 | -0.27(-1.13%) |
Jun 10, 2016 | 24.21 | 24.21 | 23.86 | 23.86 | 32,155 | -0.86(-3.48%) |
Jun 09, 2016 | 24.82 | 24.82 | 24.68 | 24.72 | 4,357 | -0.35(-1.40%) |
Jun 08, 2016 | 25.08 | 25.08 | 25.03 | 25.07 | 1,257 | -0.03(-0.12%) |
Jun 07, 2016 | 25.22 | 25.22 | 25.10 | 25.10 | 10,981 | +0.10(+0.40%) |
Jun 06, 2016 | 25.07 | 25.20 | 25.00 | 25.00 | 8,428 | -0.17(-0.68%) |
Jun 03, 2016 | 25.19 | 25.19 | 25.05 | 25.17 | 2,690 | -0.21(-0.83%) |
Jun 02, 2016 | 25.26 | 25.38 | 25.24 | 25.38 | 4,502 | +0.16(+0.63%) |