Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 42.84 | 45.20 | 42.84 | 44.80 | 14,912 | +2.42(+5.71%) |
Jun 29, 2017 | 44.79 | 44.80 | 42.37 | 42.37 | 7,427 | -2.33(-5.22%) |
Jun 28, 2017 | 43.97 | 45.20 | 43.84 | 44.71 | 2,437 | +1.79(+4.17%) |
Jun 27, 2017 | 43.58 | 43.83 | 42.92 | 42.92 | 3,561 | -0.92(-2.11%) |
Jun 26, 2017 | 43.48 | 43.84 | 43.14 | 43.84 | 5,916 | +0.25(+0.56%) |
Jun 23, 2017 | 43.31 | 43.92 | 43.24 | 43.60 | 2,086 | +0.46(+1.07%) |
Jun 22, 2017 | 44.10 | 44.10 | 43.13 | 43.13 | 4,976 | -1.55(-3.47%) |
Jun 21, 2017 | 44.42 | 45.50 | 44.33 | 44.68 | 5,230 | -0.16(-0.35%) |
Jun 20, 2017 | 44.96 | 46.34 | 44.60 | 44.84 | 10,894 | +0.63(+1.43%) |
Jun 19, 2017 | 43.66 | 44.71 | 43.22 | 44.21 | 10,805 | +1.25(+2.90%) |
Jun 16, 2017 | 43.86 | 43.86 | 41.88 | 42.96 | 1,323 | -0.27(-0.63%) |
Jun 15, 2017 | 44.15 | 44.15 | 42.85 | 43.23 | 3,920 | -1.67(-3.71%) |
Jun 14, 2017 | 44.08 | 45.58 | 43.83 | 44.90 | 13,854 | +1.15(+2.63%) |
Jun 13, 2017 | 42.65 | 43.75 | 42.62 | 43.75 | 4,854 | +2.13(+5.13%) |
Jun 12, 2017 | 41.31 | 42.07 | 41.31 | 41.61 | 2,598 | +0.60(+1.47%) |
Jun 09, 2017 | 40.48 | 41.44 | 40.48 | 41.01 | 11,238 | +0.00(+0.00%) |
Jun 08, 2017 | 40.82 | 41.49 | 40.54 | 41.01 | 3,538 | +0.11(+0.26%) |
Jun 07, 2017 | 40.51 | 41.27 | 40.51 | 40.90 | 1,709 | +0.24(+0.60%) |
Jun 06, 2017 | 40.51 | 41.15 | 40.28 | 40.66 | 9,164 | -0.23(-0.57%) |
Jun 05, 2017 | 42.31 | 42.31 | 40.79 | 40.89 | 5,028 | -1.29(-3.05%) |
Jun 02, 2017 | 40.18 | 42.58 | 40.18 | 42.18 | 15,344 | +1.91(+4.74%) |
Jun 01, 2017 | 38.96 | 40.43 | 38.96 | 40.27 | 29,993 | +0.89(+2.25%) |
May 31, 2017 | 39.92 | 39.92 | 38.31 | 39.38 | 26,369 | -0.31(-0.78%) |
May 30, 2017 | 39.00 | 39.96 | 38.96 | 39.70 | 17,822 | +0.04(+0.09%) |
May 26, 2017 | 39.93 | 39.98 | 39.66 | 39.66 | 3,451 | -0.58(-1.45%) |
May 25, 2017 | 41.28 | 41.28 | 40.01 | 40.24 | 20,285 | -0.49(-1.20%) |
May 24, 2017 | 40.22 | 40.73 | 39.19 | 40.73 | 7,530 | +0.56(+1.41%) |
May 23, 2017 | 42.10 | 42.71 | 40.12 | 40.16 | 17,894 | -1.49(-3.58%) |
May 22, 2017 | 41.52 | 41.68 | 41.25 | 41.65 | 13,561 | +0.42(+1.02%) |
May 19, 2017 | 39.73 | 41.37 | 39.69 | 41.24 | 25,754 | +1.78(+4.52%) |
May 18, 2017 | 37.90 | 39.45 | 37.85 | 39.45 | 2,487 | +0.69(+1.78%) |
May 17, 2017 | 40.11 | 40.31 | 38.76 | 38.76 | 26,702 | -2.37(-5.75%) |
May 16, 2017 | 40.71 | 41.13 | 40.32 | 41.13 | 25,411 | +0.71(+1.76%) |
May 15, 2017 | 39.79 | 40.71 | 39.79 | 40.42 | 18,545 | +1.21(+3.08%) |
May 12, 2017 | 39.41 | 39.44 | 39.08 | 39.21 | 8,327 | -0.57(-1.43%) |
May 11, 2017 | 39.44 | 39.78 | 38.93 | 39.78 | 1,216 | -0.23(-0.59%) |
May 10, 2017 | 39.30 | 40.16 | 39.30 | 40.01 | 11,226 | +0.11(+0.28%) |
May 09, 2017 | 37.88 | 39.99 | 37.88 | 39.90 | 4,240 | +1.67(+4.36%) |
May 08, 2017 | 38.89 | 38.89 | 38.24 | 38.24 | 2,670 | -0.34(-0.88%) |
May 05, 2017 | 38.48 | 38.62 | 38.24 | 38.58 | 3,272 | +0.29(+0.76%) |
May 04, 2017 | 37.38 | 38.28 | 37.36 | 38.28 | 2,817 | +0.23(+0.61%) |
May 03, 2017 | 38.01 | 38.08 | 37.54 | 38.05 | 3,206 | -0.15(-0.38%) |
May 02, 2017 | 39.04 | 39.04 | 37.93 | 38.20 | 9,462 | -0.65(-1.68%) |
May 01, 2017 | 38.84 | 40.09 | 38.67 | 38.85 | 7,989 | -0.18(-0.45%) |
Apr 28, 2017 | 40.87 | 40.87 | 38.35 | 39.02 | 11,297 | -1.33(-3.31%) |
Apr 27, 2017 | 39.98 | 40.57 | 39.49 | 40.36 | 4,945 | +0.54(+1.35%) |
Apr 26, 2017 | 38.52 | 40.37 | 38.48 | 39.82 | 31,455 | +0.82(+2.10%) |
Apr 25, 2017 | 38.47 | 39.10 | 37.31 | 39.00 | 48,031 | -0.13(-0.32%) |
Apr 24, 2017 | 39.81 | 39.93 | 38.88 | 39.13 | 7,330 | +0.52(+1.34%) |
Apr 21, 2017 | 38.76 | 38.78 | 38.20 | 38.62 | 2,271 | +0.05(+0.13%) |
Apr 20, 2017 | 38.41 | 39.39 | 37.86 | 38.57 | 14,144 | -0.59(-1.51%) |
Apr 19, 2017 | 39.86 | 40.19 | 39.10 | 39.16 | 14,249 | -0.35(-0.89%) |
Apr 18, 2017 | 39.09 | 39.60 | 38.37 | 39.51 | 12,868 | +0.54(+1.40%) |
Apr 17, 2017 | 38.26 | 38.97 | 38.12 | 38.97 | 4,593 | +0.75(+1.95%) |
Apr 13, 2017 | 38.22 | 38.22 | 38.22 | 38.22 | 365 | +0.55(+1.46%) |
Apr 12, 2017 | 38.96 | 38.96 | 37.28 | 37.67 | 5,267 | -0.94(-2.45%) |
Apr 11, 2017 | 37.96 | 38.62 | 37.20 | 38.62 | 3,662 | +1.41(+3.80%) |
Apr 10, 2017 | 36.48 | 38.10 | 36.06 | 37.20 | 3,638 | +0.50(+1.35%) |
Apr 07, 2017 | 36.93 | 36.93 | 36.71 | 36.71 | 2,139 | -0.39(-1.05%) |
Apr 06, 2017 | 36.63 | 37.14 | 36.52 | 37.10 | 1,462 | +0.68(+1.87%) |
Apr 05, 2017 | 36.98 | 37.99 | 36.39 | 36.41 | 8,807 | -0.56(-1.53%) |
Apr 04, 2017 | 37.66 | 37.66 | 36.72 | 36.98 | 2,294 | -0.37(-0.99%) |
Apr 03, 2017 | 38.44 | 38.45 | 37.18 | 37.35 | 3,043 | -0.51(-1.34%) |
Mar 31, 2017 | 38.41 | 38.41 | 37.61 | 37.86 | 18,461 | -0.21(-0.56%) |
Mar 30, 2017 | 37.96 | 38.14 | 37.44 | 38.07 | 7,248 | +0.22(+0.59%) |
Mar 29, 2017 | 37.87 | 38.06 | 37.07 | 37.85 | 12,343 | +0.21(+0.57%) |
Mar 28, 2017 | 36.89 | 37.70 | 36.76 | 37.63 | 13,050 | +0.79(+2.14%) |
Mar 27, 2017 | 36.27 | 36.84 | 35.20 | 36.84 | 15,193 | -0.01(-0.03%) |
Mar 24, 2017 | 37.42 | 37.53 | 36.37 | 36.85 | 19,133 | +0.17(+0.47%) |
Mar 23, 2017 | 36.34 | 37.62 | 36.34 | 36.68 | 10,542 | +0.47(+1.30%) |
Mar 22, 2017 | 36.55 | 36.55 | 35.32 | 36.21 | 23,849 | -0.37(-1.01%) |
Mar 21, 2017 | 39.03 | 41.73 | 36.52 | 36.58 | 26,100 | -2.15(-5.54%) |
Mar 20, 2017 | 39.43 | 39.43 | 38.37 | 38.73 | 11,623 | -0.63(-1.60%) |
Mar 17, 2017 | 40.05 | 40.05 | 39.02 | 39.35 | 7,733 | -0.55(-1.37%) |
Mar 16, 2017 | 38.56 | 40.21 | 38.22 | 39.90 | 25,407 | +2.11(+5.58%) |
Mar 15, 2017 | 36.99 | 38.19 | 36.18 | 37.79 | 4,049 | +1.32(+3.61%) |
Mar 14, 2017 | 36.52 | 36.63 | 35.74 | 36.47 | 1,597 | -0.51(-1.39%) |
Mar 13, 2017 | 37.77 | 38.02 | 36.78 | 36.99 | 9,789 | -0.78(-2.07%) |
Mar 10, 2017 | 36.67 | 38.38 | 36.67 | 37.77 | 14,400 | +2.22(+6.25%) |
Mar 09, 2017 | 37.20 | 37.59 | 35.39 | 35.55 | 11,202 | -1.21(-3.29%) |
Mar 08, 2017 | 36.06 | 37.01 | 35.71 | 36.76 | 17,920 | +1.45(+4.12%) |
Mar 07, 2017 | 35.43 | 35.69 | 34.66 | 35.30 | 8,289 | +0.23(+0.67%) |
Mar 06, 2017 | 35.17 | 35.30 | 34.65 | 35.07 | 5,782 | -0.82(-2.27%) |
Mar 03, 2017 | 35.59 | 36.06 | 34.92 | 35.89 | 4,232 | -0.15(-0.41%) |
Mar 02, 2017 | 37.49 | 37.49 | 35.18 | 36.03 | 7,838 | +0.09(+0.24%) |
Mar 01, 2017 | 34.08 | 36.37 | 34.08 | 35.95 | 18,659 | +2.66(+7.99%) |
Feb 28, 2017 | 33.79 | 33.79 | 33.04 | 33.29 | 4,532 | -0.29(-0.87%) |
Feb 27, 2017 | 32.21 | 33.58 | 32.21 | 33.58 | 7,739 | +2.15(+6.85%) |
Feb 24, 2017 | 31.48 | 31.48 | 31.43 | 31.43 | 695 | -0.04(-0.13%) |
Feb 23, 2017 | 31.60 | 32.46 | 31.07 | 31.47 | 6,794 | -0.41(-1.28%) |
Feb 22, 2017 | 33.10 | 33.10 | 31.63 | 31.88 | 8,361 | +0.56(+1.77%) |
Feb 21, 2017 | 31.71 | 31.71 | 30.84 | 31.32 | 12,048 | +0.41(+1.34%) |
Feb 17, 2017 | 30.91 | 30.91 | 30.91 | 0 | -0.02(-0.05%) | |
Feb 16, 2017 | 30.92 | 30.92 | 30.78 | 30.92 | 4,808 | -0.05(-0.16%) |
Feb 15, 2017 | 30.19 | 30.97 | 29.95 | 30.97 | 3,041 | +1.57(+5.35%) |
Feb 14, 2017 | 29.95 | 30.19 | 29.40 | 29.40 | 1,622 | -1.74(-5.58%) |
Feb 13, 2017 | 30.97 | 31.16 | 30.92 | 31.14 | 5,227 | +0.57(+1.88%) |
Feb 10, 2017 | 29.38 | 30.75 | 29.38 | 30.56 | 16,028 | +1.56(+5.37%) |
Feb 09, 2017 | 28.78 | 29.30 | 28.78 | 29.00 | 4,617 | +0.64(+2.27%) |
Feb 07, 2017 | 28.36 | 84 | -0.72(-2.48%) | |||
Feb 06, 2017 | 28.95 | 29.08 | 28.95 | 29.08 | 688 | +0.66(+2.33%) |
Feb 03, 2017 | 29.27 | 29.46 | 28.42 | 28.42 | 2,952 | -0.60(-2.08%) |
Feb 02, 2017 | 28.40 | 29.38 | 28.40 | 29.02 | 5,495 | +0.53(+1.84%) |
Feb 01, 2017 | 28.30 | 28.90 | 28.10 | 28.50 | 3,483 | +0.30(+1.07%) |
Jan 31, 2017 | 29.13 | 29.13 | 28.19 | 28.19 | 4,090 | -0.55(-1.90%) |
Jan 30, 2017 | 28.83 | 28.83 | 27.99 | 28.74 | 1,907 | -0.83(-2.82%) |
Jan 27, 2017 | 30.40 | 30.40 | 29.52 | 29.57 | 2,840 | -1.11(-3.61%) |
Jan 26, 2017 | 31.16 | 31.62 | 30.68 | 30.68 | 3,556 | -0.15(-0.48%) |
Jan 25, 2017 | 29.90 | 31.00 | 29.87 | 30.83 | 7,874 | +1.72(+5.90%) |
Jan 24, 2017 | 27.27 | 29.11 | 26.70 | 29.11 | 16,402 | +3.82(+15.10%) |
Jan 19, 2017 | 25.29 | 25.29 | 25.29 | 0 | -0.64(-2.48%) | |
Jan 18, 2017 | 26.03 | 26.28 | 25.94 | 25.94 | 1,035 | +0.19(+0.72%) |
Jan 17, 2017 | 25.75 | 25.75 | 25.75 | 25.75 | 190 | -0.45(-1.71%) |
Jan 13, 2017 | 26.20 | 26.20 | 26.20 | 0 | +0.34(+1.32%) | |
Jan 11, 2017 | 25.86 | 25.86 | 25.86 | 0 | -0.00(-0.00%) | |
Jan 10, 2017 | 26.00 | 26.00 | 25.37 | 25.86 | 812 | +0.74(+2.95%) |
Jan 09, 2017 | 25.12 | 25.32 | 25.10 | 25.12 | 2,116 | -0.23(-0.91%) |
Jan 06, 2017 | 25.52 | 25.76 | 25.35 | 25.35 | 4,378 | -1.49(-5.56%) |
Jan 05, 2017 | 27.40 | 27.56 | 26.07 | 26.84 | 4,976 | -0.34(-1.26%) |
Jan 04, 2017 | 27.40 | 27.40 | 27.18 | 27.18 | 1,377 | +1.86(+7.36%) |
Jan 03, 2017 | 25.70 | 25.70 | 25.28 | 25.32 | 957 | +0.61(+2.46%) |
Dec 30, 2016 | 24.71 | 24.71 | 24.71 | 0 | -1.44(-5.49%) | |
Dec 29, 2016 | 25.59 | 26.16 | 25.59 | 26.15 | 740 | +0.35(+1.36%) |
Dec 28, 2016 | 25.81 | 25.91 | 25.80 | 25.80 | 1,073 | -0.64(-2.43%) |
Dec 27, 2016 | 26.17 | 26.44 | 26.16 | 26.44 | 9,836 | +0.88(+3.43%) |
Dec 23, 2016 | 25.57 | 25.57 | 25.57 | 0 | -0.63(-2.42%) | |
Dec 22, 2016 | 26.80 | 26.80 | 26.20 | 26.20 | 2,224 | -0.68(-2.54%) |
Dec 21, 2016 | 27.07 | 27.07 | 26.68 | 26.88 | 821 | +0.52(+1.97%) |
Dec 20, 2016 | 26.52 | 26.52 | 26.36 | 26.36 | 565 | -0.20(-0.77%) |
Dec 19, 2016 | 27.27 | 27.27 | 26.36 | 26.57 | 930 | +0.64(+2.47%) |
Dec 16, 2016 | 25.84 | 26.45 | 25.84 | 25.93 | 1,127 | -0.01(-0.04%) |
Dec 15, 2016 | 27.72 | 27.90 | 25.32 | 25.94 | 10,372 | -0.75(-2.81%) |
Dec 14, 2016 | 28.69 | 28.69 | 26.31 | 26.68 | 2,708 | -1.82(-6.39%) |
Dec 13, 2016 | 29.44 | 29.49 | 27.98 | 28.51 | 1,183 | +0.31(+1.08%) |
Dec 12, 2016 | 28.03 | 28.94 | 28.03 | 28.20 | 950 | -0.13(-0.45%) |
Dec 09, 2016 | 30.18 | 30.18 | 27.77 | 28.33 | 7,325 | -1.04(-3.55%) |
Dec 08, 2016 | 28.83 | 29.37 | 27.66 | 29.37 | 20,114 | +1.79(+6.48%) |
Dec 07, 2016 | 26.09 | 27.68 | 26.04 | 27.58 | 6,925 | +1.77(+6.86%) |
Dec 06, 2016 | 24.65 | 25.81 | 24.65 | 25.81 | 2,975 | +1.26(+5.13%) |
Dec 05, 2016 | 24.55 | 24.55 | 24.55 | 24.55 | 292 | +1.16(+4.96%) |
Dec 02, 2016 | 22.70 | 23.60 | 22.70 | 23.39 | 2,392 | -0.28(-1.17%) |
Dec 01, 2016 | 24.64 | 24.65 | 23.67 | 23.67 | 755 | -1.34(-5.35%) |
Nov 30, 2016 | 25.00 | 25.00 | 25.00 | 25.00 | 1,030 | -1.29(-4.91%) |
Nov 29, 2016 | 26.10 | 26.30 | 25.86 | 26.30 | 2,003 | +0.31(+1.20%) |
Nov 28, 2016 | 26.31 | 26.31 | 25.09 | 25.98 | 4,214 | -0.43(-1.63%) |
Nov 25, 2016 | 25.94 | 26.59 | 25.80 | 26.41 | 2,638 | +0.65(+2.51%) |
Nov 23, 2016 | 25.77 | 25.77 | 25.77 | 0 | +0.74(+2.94%) | |
Nov 22, 2016 | 24.92 | 25.43 | 24.92 | 25.03 | 1,002 | -0.11(-0.43%) |
Nov 21, 2016 | 25.14 | 25.14 | 25.14 | 25.14 | 104 | +0.36(+1.45%) |
Nov 18, 2016 | 25.81 | 25.81 | 24.74 | 24.78 | 2,022 | +0.07(+0.30%) |
Nov 17, 2016 | 24.34 | 24.78 | 24.10 | 24.71 | 1,717 | +2.09(+9.26%) |
Nov 16, 2016 | 22.99 | 22.99 | 22.61 | 22.61 | 2,846 | -0.66(-2.84%) |
Nov 15, 2016 | 24.24 | 24.24 | 23.28 | 23.28 | 2,502 | +0.40(+1.76%) |
Nov 14, 2016 | 22.79 | 23.32 | 22.79 | 22.87 | 1,035 | +0.79(+3.57%) |
Nov 11, 2016 | 22.40 | 22.44 | 22.03 | 22.09 | 2,503 | +0.13(+0.59%) |
Nov 10, 2016 | 21.71 | 22.43 | 21.23 | 21.96 | 4,760 | +0.73(+3.42%) |
Nov 09, 2016 | 19.96 | 21.23 | 19.59 | 21.23 | 15,122 | +1.16(+5.78%) |
Nov 08, 2016 | 20.07 | 20.07 | 20.07 | 20.07 | 148 | -0.18(-0.87%) |
Nov 04, 2016 | 20.25 | 20.25 | 20.25 | 0 | +0.76(+3.90%) | |
Nov 02, 2016 | 19.49 | 27 | -1.01(-4.92%) | |||
Oct 31, 2016 | 20.50 | 25 | -0.44(-2.10%) | |||
Oct 28, 2016 | 20.79 | 20.94 | 20.79 | 20.94 | 257 | +1.10(+5.56%) |
Oct 27, 2016 | 20.74 | 20.74 | 19.81 | 19.83 | 605 | -1.89(-8.68%) |
Oct 25, 2016 | 21.72 | 31 | -0.97(-4.29%) | |||
Oct 21, 2016 | 22.69 | 22.69 | 22.69 | 22.69 | 205 | -1.34(-5.56%) |
Oct 19, 2016 | 24.03 | 24.03 | 24.03 | 24.03 | 36 | +1.34(+5.88%) |
Oct 13, 2016 | 23.68 | 23.68 | 22.69 | 22.69 | 11 | -1.90(-7.72%) |
Oct 11, 2016 | 24.60 | 24.60 | 24.59 | 24.59 | 72 | -0.05(-0.20%) |
Oct 10, 2016 | 24.64 | 24.64 | 24.64 | 24.64 | 128 | -0.06(-0.24%) |
Oct 07, 2016 | 25.53 | 25.53 | 24.70 | 24.70 | 1,920 | -1.36(-5.23%) |
Oct 06, 2016 | 26.06 | 26.06 | 26.06 | 26.06 | 437 | +0.74(+2.92%) |
Oct 05, 2016 | 25.61 | 25.86 | 25.32 | 25.32 | 4,415 | +0.68(+2.77%) |
Oct 04, 2016 | 24.64 | 24.64 | 24.64 | 24.64 | 376 | -0.49(-1.94%) |
Oct 03, 2016 | 25.13 | 25.13 | 25.13 | 25.13 | 309 | -0.33(-1.31%) |
Sep 30, 2016 | 25.46 | 25.46 | 25.46 | 25.46 | 333 | +0.05(+0.18%) |
Sep 29, 2016 | 25.41 | 25.41 | 25.41 | 25.41 | 420 | -0.30(-1.16%) |
Sep 28, 2016 | 25.38 | 25.76 | 25.21 | 25.71 | 1,944 | +0.05(+0.20%) |
Sep 27, 2016 | 25.66 | 25.66 | 25.66 | 25.66 | 327 | +0.51(+2.03%) |
Sep 26, 2016 | 25.15 | 25.15 | 25.15 | 25.15 | 909 | -0.71(-2.74%) |
Sep 23, 2016 | 26.26 | 26.26 | 25.86 | 25.86 | 3,088 | +0.03(+0.13%) |
Sep 22, 2016 | 25.70 | 26.10 | 25.70 | 25.82 | 4,312 | +1.38(+5.64%) |
Sep 21, 2016 | 24.50 | 24.67 | 24.10 | 24.45 | 1,396 | +0.19(+0.77%) |
Sep 20, 2016 | 24.64 | 25.02 | 24.26 | 24.26 | 1,929 | -1.23(-4.82%) |
Sep 19, 2016 | 25.94 | 26.59 | 25.49 | 25.49 | 2,631 | +0.51(+2.03%) |
Sep 16, 2016 | 25.57 | 25.57 | 24.82 | 24.98 | 1,254 | -2.32(-8.49%) |
Sep 12, 2016 | 26.56 | 27.30 | 27.30 | 27.30 | 616 | +0.83(+3.12%) |
Sep 09, 2016 | 28.13 | 28.13 | 26.00 | 26.47 | 2,929 | -3.60(-11.98%) |
Sep 07, 2016 | 30.08 | 30.08 | 30.08 | 30.07 | 107 | +0.55(+1.87%) |
Sep 02, 2016 | 29.52 | 29.52 | 29.52 | 29.52 | 205 | -0.30(-1.00%) |
Aug 31, 2016 | 29.49 | 29.82 | 29.21 | 29.82 | 12 | -1.01(-3.28%) |
Aug 30, 2016 | 30.02 | 30.83 | 30.02 | 30.83 | 836 | +1.52(+5.18%) |
Aug 26, 2016 | 29.31 | 29.31 | 29.31 | 29.31 | 11 | -1.15(-3.77%) |
Aug 25, 2016 | 31.16 | 31.16 | 30.46 | 30.46 | 412 | +0.03(+0.09%) |
Aug 24, 2016 | 32.54 | 32.54 | 30.44 | 30.44 | 974 | -1.00(-3.18%) |
Aug 23, 2016 | 30.77 | 31.75 | 30.77 | 31.44 | 1,579 | +2.16(+7.39%) |
Aug 18, 2016 | 29.28 | 29.28 | 29.28 | 29.28 | 410 | +1.12(+3.98%) |
Aug 17, 2016 | 28.23 | 28.23 | 28.16 | 28.16 | 1,827 | -1.64(-5.49%) |
Aug 15, 2016 | 29.79 | 29.79 | 29.79 | 29.79 | 205 | +0.28(+0.96%) |
Aug 11, 2016 | 29.45 | 29.51 | 29.38 | 29.51 | 18 | +0.05(+0.18%) |
Aug 09, 2016 | 29.46 | 29.46 | 29.46 | 29.46 | 6 | -0.56(-1.86%) |
Aug 08, 2016 | 30.24 | 30.24 | 30.02 | 30.02 | 382 | +0.05(+0.17%) |
Aug 05, 2016 | 29.61 | 29.96 | 29.61 | 29.96 | 711 | +1.11(+3.83%) |
Aug 04, 2016 | 28.86 | 28.86 | 28.86 | 28.86 | 405 | +0.23(+0.79%) |
Aug 02, 2016 | 29.22 | 29.22 | 28.63 | 28.63 | 17 | -1.10(-3.70%) |
Aug 01, 2016 | 30.00 | 30.00 | 29.57 | 29.73 | 2,082 | -0.25(-0.85%) |
Jul 29, 2016 | 31.54 | 31.54 | 29.99 | 29.99 | 3,304 | -2.05(-6.41%) |
Jul 27, 2016 | 32.51 | 33.59 | 32.04 | 32.04 | 87 | -0.09(-0.29%) |
Jul 26, 2016 | 32.13 | 32.13 | 32.13 | 32.13 | 131 | -0.10(-0.31%) |
Jul 25, 2016 | 31.98 | 32.24 | 31.55 | 32.24 | 2,270 | +0.94(+2.99%) |
Jul 22, 2016 | 30.43 | 31.69 | 30.43 | 31.30 | 6,241 | +0.55(+1.79%) |
Jul 21, 2016 | 30.98 | 31.53 | 30.75 | 30.75 | 5,392 | -0.83(-2.61%) |
Jul 20, 2016 | 31.16 | 32.10 | 31.16 | 31.57 | 2,144 | +0.41(+1.31%) |
Jul 19, 2016 | 31.16 | 31.16 | 31.16 | 31.16 | 128 | +0.43(+1.39%) |
Jul 18, 2016 | 30.56 | 31.12 | 30.56 | 30.74 | 8,933 | +0.12(+0.38%) |
Jul 15, 2016 | 30.50 | 31.06 | 30.43 | 30.62 | 3,516 | -0.35(-1.13%) |
Jul 14, 2016 | 30.32 | 31.24 | 30.32 | 30.97 | 10,062 | +0.30(+0.98%) |
Jul 13, 2016 | 30.67 | 30.67 | 30.67 | 30.67 | 446 | -0.74(-2.34%) |
Jul 12, 2016 | 32.51 | 32.51 | 31.07 | 31.40 | 827 | -0.09(-0.29%) |
Jul 11, 2016 | 31.45 | 31.59 | 31.14 | 31.50 | 1,564 | +1.02(+3.36%) |
Jul 08, 2016 | 29.21 | 30.34 | 28.49 | 30.47 | 2,489 | +1.99(+6.97%) |
Jul 07, 2016 | 28.86 | 28.86 | 28.86 | 28.49 | 836 | +1.13(+4.13%) |
Jul 06, 2016 | 26.42 | 27.36 | 26.42 | 27.36 | 825 | +0.79(+2.98%) |