Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.55 | 19.70 | 19.30 | 19.55 | 274,864 | +0.20(+1.03%) |
Jun 29, 2017 | 19.35 | 19.65 | 19.00 | 19.35 | 156,682 | +0.05(+0.26%) |
Jun 28, 2017 | 19.05 | 19.50 | 18.98 | 19.30 | 108,166 | +0.35(+1.85%) |
Jun 27, 2017 | 19.10 | 19.45 | 18.85 | 18.95 | 120,115 | -0.20(-1.04%) |
Jun 26, 2017 | 18.70 | 19.25 | 18.65 | 19.15 | 211,859 | +0.50(+2.68%) |
Jun 23, 2017 | 18.30 | 18.65 | 18.15 | 18.65 | 171,418 | +0.40(+2.19%) |
Jun 22, 2017 | 18.30 | 18.60 | 18.05 | 18.25 | 231,934 | +0.00(+0.00%) |
Jun 21, 2017 | 18.00 | 18.55 | 17.95 | 18.25 | 264,733 | +0.25(+1.39%) |
Jun 20, 2017 | 18.40 | 18.45 | 17.85 | 18.00 | 142,019 | -0.50(-2.70%) |
Jun 19, 2017 | 18.25 | 18.65 | 18.05 | 18.50 | 250,077 | +0.35(+1.93%) |
Jun 16, 2017 | 18.60 | 18.70 | 18.12 | 18.15 | 315,709 | -0.65(-3.46%) |
Jun 15, 2017 | 18.70 | 19.15 | 18.70 | 18.80 | 106,803 | -0.10(-0.53%) |
Jun 14, 2017 | 19.10 | 19.10 | 18.55 | 18.90 | 146,840 | -0.20(-1.05%) |
Jun 13, 2017 | 18.90 | 19.15 | 18.70 | 19.10 | 115,184 | +0.30(+1.60%) |
Jun 12, 2017 | 19.20 | 19.60 | 18.75 | 18.80 | 179,753 | -0.35(-1.83%) |
Jun 09, 2017 | 18.85 | 19.25 | 18.75 | 19.15 | 169,492 | +0.40(+2.13%) |
Jun 08, 2017 | 18.80 | 19.05 | 18.65 | 18.75 | 186,165 | +0.00(+0.00%) |
Jun 07, 2017 | 18.20 | 18.93 | 18.20 | 18.75 | 289,206 | +0.60(+3.31%) |
Jun 06, 2017 | 18.15 | 18.20 | 17.60 | 18.15 | 137,244 | -0.15(-0.82%) |
Jun 05, 2017 | 18.60 | 18.65 | 18.20 | 18.30 | 120,695 | -0.30(-1.61%) |
Jun 02, 2017 | 18.65 | 19.05 | 18.52 | 18.60 | 174,488 | +0.00(+0.00%) |
Jun 01, 2017 | 18.10 | 18.70 | 18.05 | 18.60 | 176,172 | +0.55(+3.05%) |
May 31, 2017 | 18.00 | 18.15 | 17.65 | 18.05 | 224,931 | +0.10(+0.56%) |
May 30, 2017 | 18.00 | 18.10 | 17.70 | 17.95 | 189,885 | -0.10(-0.55%) |
May 26, 2017 | 17.80 | 18.20 | 17.77 | 18.05 | 168,004 | +0.10(+0.56%) |
May 25, 2017 | 17.95 | 18.05 | 17.75 | 17.95 | 167,311 | +0.00(+0.00%) |
May 24, 2017 | 18.00 | 18.20 | 17.90 | 17.95 | 253,960 | -0.10(-0.55%) |
May 23, 2017 | 18.30 | 18.30 | 17.95 | 18.05 | 234,176 | -0.20(-1.10%) |
May 22, 2017 | 18.30 | 18.50 | 18.15 | 18.25 | 242,789 | +0.00(+0.00%) |
May 19, 2017 | 18.00 | 18.60 | 18.00 | 18.25 | 243,301 | +0.15(+0.83%) |
May 18, 2017 | 18.25 | 18.50 | 18.00 | 18.10 | 306,673 | -0.20(-1.09%) |
May 17, 2017 | 18.75 | 18.60 | 18.25 | 18.30 | 312,747 | -0.45(-2.40%) |
May 16, 2017 | 18.40 | 18.75 | 18.15 | 18.75 | 227,667 | +0.30(+1.63%) |
May 15, 2017 | 18.65 | 18.75 | 18.25 | 18.45 | 301,403 | -0.20(-1.07%) |
May 12, 2017 | 18.90 | 18.90 | 18.45 | 18.65 | 274,440 | -0.35(-1.84%) |
May 11, 2017 | 18.85 | 19.20 | 18.60 | 19.00 | 137,953 | +0.05(+0.26%) |
May 10, 2017 | 19.30 | 19.35 | 18.85 | 18.95 | 221,542 | -0.40(-2.07%) |
May 09, 2017 | 19.05 | 19.40 | 18.70 | 19.35 | 308,884 | +0.30(+1.57%) |
May 08, 2017 | 19.35 | 19.50 | 18.15 | 19.05 | 593,895 | -0.30(-1.55%) |
May 05, 2017 | 19.70 | 19.70 | 18.88 | 19.35 | 788,529 | -0.30(-1.53%) |
May 04, 2017 | 19.95 | 20.20 | 19.60 | 19.65 | 271,793 | -0.35(-1.75%) |
May 03, 2017 | 20.35 | 20.45 | 19.95 | 20.00 | 173,177 | -0.35(-1.72%) |
May 02, 2017 | 20.45 | 20.80 | 20.20 | 20.35 | 270,993 | -0.10(-0.49%) |
May 01, 2017 | 20.25 | 20.60 | 19.80 | 20.45 | 366,845 | +0.10(+0.49%) |
Apr 28, 2017 | 20.45 | 20.50 | 20.02 | 20.35 | 444,660 | -0.40(-1.93%) |
Apr 27, 2017 | 22.60 | 22.60 | 19.75 | 20.75 | 1,068,867 | -1.20(-5.47%) |
Apr 26, 2017 | 23.10 | 23.40 | 21.85 | 21.95 | 553,955 | -1.15(-4.98%) |
Apr 25, 2017 | 22.80 | 23.65 | 22.80 | 23.10 | 556,059 | +0.50(+2.21%) |
Apr 24, 2017 | 22.55 | 22.75 | 22.15 | 22.60 | 180,927 | +0.40(+1.80%) |
Apr 21, 2017 | 22.30 | 22.60 | 21.65 | 22.20 | 302,416 | -0.15(-0.67%) |
Apr 20, 2017 | 21.65 | 22.70 | 21.60 | 22.35 | 315,807 | +0.85(+3.95%) |
Apr 19, 2017 | 21.30 | 21.75 | 21.30 | 21.50 | 157,639 | +0.25(+1.18%) |
Apr 18, 2017 | 21.05 | 21.40 | 20.85 | 21.25 | 141,438 | +0.10(+0.47%) |
Apr 17, 2017 | 20.80 | 21.20 | 20.65 | 21.15 | 140,491 | +0.45(+2.17%) |
Apr 13, 2017 | 20.80 | 20.90 | 20.55 | 20.70 | 107,275 | -0.15(-0.72%) |
Apr 12, 2017 | 21.35 | 21.35 | 20.60 | 20.85 | 200,086 | -0.45(-2.11%) |
Apr 11, 2017 | 21.45 | 21.45 | 20.90 | 21.30 | 336,274 | -0.15(-0.70%) |
Apr 10, 2017 | 21.15 | 21.55 | 20.95 | 21.45 | 148,056 | +0.35(+1.66%) |
Apr 07, 2017 | 21.70 | 21.73 | 21.00 | 21.10 | 134,329 | -0.65(-2.99%) |
Apr 06, 2017 | 21.25 | 21.80 | 20.90 | 21.75 | 254,994 | +0.60(+2.84%) |
Apr 05, 2017 | 21.10 | 21.60 | 20.90 | 21.15 | 264,211 | +0.15(+0.71%) |
Apr 04, 2017 | 21.15 | 21.40 | 20.80 | 21.00 | 164,679 | -0.15(-0.71%) |
Apr 03, 2017 | 21.65 | 21.65 | 21.05 | 21.15 | 191,622 | -0.50(-2.31%) |
Mar 31, 2017 | 21.60 | 21.75 | 21.40 | 21.65 | 245,595 | +0.05(+0.23%) |
Mar 30, 2017 | 22.00 | 22.05 | 21.30 | 21.60 | 174,856 | -0.40(-1.82%) |
Mar 29, 2017 | 21.75 | 22.20 | 21.65 | 22.00 | 85,331 | +0.20(+0.92%) |
Mar 28, 2017 | 21.30 | 22.00 | 21.15 | 21.80 | 166,264 | +0.45(+2.11%) |
Mar 27, 2017 | 21.00 | 21.50 | 20.93 | 21.35 | 171,115 | +0.05(+0.23%) |
Mar 24, 2017 | 21.45 | 21.70 | 20.95 | 21.30 | 190,848 | -0.15(-0.70%) |
Mar 23, 2017 | 21.30 | 21.75 | 21.10 | 21.45 | 177,001 | +0.10(+0.47%) |
Mar 22, 2017 | 21.35 | 21.60 | 20.93 | 21.35 | 200,023 | -0.10(-0.47%) |
Mar 21, 2017 | 22.05 | 22.10 | 20.85 | 21.45 | 277,142 | -0.45(-2.05%) |
Mar 20, 2017 | 22.45 | 22.50 | 21.60 | 21.90 | 202,708 | -0.55(-2.45%) |
Mar 17, 2017 | 22.85 | 22.95 | 22.30 | 22.45 | 246,431 | -0.35(-1.54%) |
Mar 16, 2017 | 22.75 | 22.95 | 22.55 | 22.80 | 122,408 | +0.10(+0.44%) |
Mar 15, 2017 | 22.45 | 22.85 | 22.25 | 22.70 | 159,751 | +0.55(+2.48%) |
Mar 14, 2017 | 22.20 | 22.30 | 21.90 | 22.15 | 187,447 | +0.00(+0.00%) |
Mar 13, 2017 | 22.40 | 22.00 | 22.15 | 135,492 | -0.20(-0.89%) | |
Mar 10, 2017 | 22.30 | 22.75 | 22.15 | 22.35 | 172,291 | +0.25(+1.13%) |
Mar 09, 2017 | 22.35 | 22.40 | 21.95 | 22.10 | 164,708 | -0.20(-0.90%) |
Mar 08, 2017 | 22.20 | 22.40 | 22.05 | 22.30 | 129,659 | +0.15(+0.68%) |
Mar 07, 2017 | 22.20 | 22.35 | 21.80 | 22.15 | 157,716 | -0.10(-0.45%) |
Mar 06, 2017 | 22.40 | 22.40 | 21.81 | 22.25 | 169,016 | -0.30(-1.33%) |
Mar 03, 2017 | 22.65 | 23.00 | 22.20 | 22.55 | 137,210 | -0.05(-0.22%) |
Mar 02, 2017 | 22.85 | 22.90 | 22.45 | 22.60 | 121,170 | -0.25(-1.09%) |
Mar 01, 2017 | 22.90 | 23.00 | 22.50 | 22.85 | 200,272 | +0.35(+1.56%) |
Feb 28, 2017 | 22.70 | 22.85 | 22.05 | 22.50 | 405,049 | -0.30(-1.32%) |
Feb 27, 2017 | 22.65 | 22.90 | 22.25 | 22.80 | 127,161 | +0.10(+0.44%) |
Feb 24, 2017 | 22.65 | 23.15 | 22.35 | 22.70 | 155,318 | -0.10(-0.44%) |
Feb 23, 2017 | 23.45 | 23.45 | 22.65 | 22.80 | 261,429 | -0.55(-2.36%) |
Feb 22, 2017 | 23.20 | 23.50 | 22.95 | 23.35 | 294,190 | +0.15(+0.65%) |
Feb 21, 2017 | 22.95 | 23.35 | 21.85 | 23.20 | 649,758 | +0.50(+2.20%) |
Feb 17, 2017 | 22.70 | 22.70 | 22.70 | 0 | +1.20(+5.58%) | |
Feb 16, 2017 | 21.45 | 21.75 | 21.35 | 21.50 | 211,922 | +0.05(+0.23%) |
Feb 15, 2017 | 21.65 | 21.80 | 21.05 | 21.45 | 154,443 | -0.20(-0.92%) |
Feb 14, 2017 | 21.40 | 21.95 | 21.35 | 21.65 | 243,698 | +0.15(+0.70%) |
Feb 13, 2017 | 21.65 | 21.85 | 21.25 | 21.50 | 200,472 | -0.05(-0.23%) |
Feb 10, 2017 | 21.50 | 21.60 | 21.10 | 21.55 | 252,683 | +0.55(+2.62%) |
Feb 09, 2017 | 20.60 | 21.25 | 20.60 | 21.00 | 204,897 | +0.40(+1.94%) |
Feb 08, 2017 | 20.70 | 20.90 | 20.00 | 20.60 | 195,105 | -0.05(-0.24%) |
Feb 07, 2017 | 20.65 | 20.80 | 20.45 | 20.65 | 196,562 | +0.10(+0.49%) |
Feb 06, 2017 | 20.70 | 20.73 | 20.30 | 20.55 | 164,880 | -0.15(-0.72%) |
Feb 03, 2017 | 20.80 | 21.20 | 20.55 | 20.70 | 167,781 | +0.00(+0.00%) |
Feb 02, 2017 | 21.15 | 21.25 | 20.50 | 20.70 | 227,386 | -0.45(-2.13%) |
Feb 01, 2017 | 21.50 | 21.50 | 20.90 | 21.15 | 266,911 | -0.30(-1.40%) |
Jan 31, 2017 | 20.20 | 21.65 | 19.95 | 21.45 | 426,763 | +1.15(+5.67%) |
Jan 30, 2017 | 19.95 | 20.50 | 19.65 | 20.30 | 279,774 | +0.30(+1.50%) |
Jan 27, 2017 | 20.20 | 20.25 | 19.90 | 20.00 | 292,099 | -0.10(-0.50%) |
Jan 26, 2017 | 20.45 | 20.60 | 20.05 | 20.10 | 466,865 | -0.30(-1.47%) |
Jan 25, 2017 | 21.45 | 21.65 | 20.30 | 20.40 | 605,305 | -0.30(-1.45%) |
Jan 24, 2017 | 20.55 | 21.45 | 20.30 | 20.70 | 1,251,284 | +2.50(+13.74%) |
Jan 23, 2017 | 17.95 | 18.30 | 17.70 | 18.20 | 581,923 | +0.20(+1.11%) |
Jan 20, 2017 | 18.25 | 18.25 | 17.80 | 18.00 | 318,237 | -0.20(-1.10%) |
Jan 19, 2017 | 18.75 | 18.85 | 18.05 | 18.20 | 197,106 | -0.60(-3.19%) |
Jan 18, 2017 | 18.75 | 19.00 | 18.50 | 18.80 | 142,672 | +0.05(+0.27%) |
Jan 17, 2017 | 18.70 | 19.35 | 18.60 | 18.75 | 231,510 | +0.05(+0.27%) |
Jan 13, 2017 | 18.70 | 18.70 | 18.70 | 0 | +0.10(+0.54%) | |
Jan 12, 2017 | 18.80 | 18.85 | 18.00 | 18.60 | 296,122 | -0.20(-1.06%) |
Jan 11, 2017 | 18.65 | 18.82 | 18.30 | 18.80 | 190,992 | +0.10(+0.53%) |
Jan 10, 2017 | 18.20 | 18.85 | 18.00 | 18.70 | 186,184 | +0.55(+3.03%) |
Jan 09, 2017 | 18.65 | 18.80 | 18.00 | 18.15 | 900,001 | -0.55(-2.94%) |
Jan 06, 2017 | 19.30 | 19.30 | 18.70 | 18.70 | 172,438 | -0.55(-2.86%) |
Jan 05, 2017 | 19.55 | 19.55 | 18.90 | 19.25 | 161,569 | -0.50(-2.53%) |
Jan 04, 2017 | 19.40 | 19.85 | 19.40 | 19.75 | 269,837 | +0.35(+1.80%) |
Jan 03, 2017 | 19.70 | 19.85 | 19.15 | 19.40 | 286,668 | +0.05(+0.26%) |
Dec 30, 2016 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 19.50 | 19.80 | 19.15 | 19.35 | 102,211 | -0.10(-0.51%) |
Dec 28, 2016 | 19.55 | 19.63 | 19.05 | 19.45 | 86,468 | -0.05(-0.26%) |
Dec 27, 2016 | 19.35 | 19.90 | 19.35 | 19.50 | 98,455 | +0.20(+1.04%) |
Dec 23, 2016 | 19.30 | 19.30 | 19.30 | 0 | -0.10(-0.52%) | |
Dec 22, 2016 | 20.00 | 20.00 | 19.20 | 19.40 | 170,378 | -0.60(-3.00%) |
Dec 21, 2016 | 19.95 | 20.00 | 19.80 | 20.00 | 211,450 | +0.05(+0.25%) |
Dec 20, 2016 | 19.95 | 20.10 | 19.90 | 19.95 | 519,410 | +0.15(+0.76%) |
Dec 19, 2016 | 20.00 | 20.30 | 19.55 | 19.80 | 423,730 | -0.20(-1.00%) |
Dec 16, 2016 | 19.90 | 20.00 | 19.50 | 20.00 | 1,017,239 | +0.00(+0.00%) |
Dec 15, 2016 | 20.00 | 20.05 | 19.70 | 20.00 | 443,347 | +0.15(+0.76%) |
Dec 14, 2016 | 20.70 | 20.85 | 19.80 | 19.85 | 318,666 | -0.90(-4.34%) |
Dec 13, 2016 | 21.00 | 21.30 | 20.65 | 20.75 | 248,580 | -0.25(-1.19%) |
Dec 12, 2016 | 21.55 | 21.55 | 20.70 | 21.00 | 192,726 | -0.60(-2.78%) |
Dec 09, 2016 | 21.20 | 22.05 | 20.95 | 21.60 | 215,358 | +0.60(+2.86%) |
Dec 08, 2016 | 21.60 | 21.60 | 20.80 | 21.00 | 236,934 | -0.45(-2.10%) |
Dec 07, 2016 | 20.65 | 21.50 | 20.50 | 21.45 | 200,029 | +0.90(+4.38%) |
Dec 06, 2016 | 20.15 | 20.80 | 20.00 | 20.55 | 234,242 | +0.40(+1.99%) |
Dec 05, 2016 | 19.15 | 20.45 | 19.15 | 20.15 | 350,846 | +1.25(+6.61%) |
Dec 02, 2016 | 19.15 | 19.25 | 18.65 | 18.90 | 145,525 | -0.30(-1.56%) |
Dec 01, 2016 | 18.80 | 19.60 | 18.80 | 19.20 | 344,882 | +0.40(+2.13%) |
Nov 30, 2016 | 18.70 | 18.85 | 18.50 | 18.80 | 222,994 | +0.15(+0.80%) |
Nov 29, 2016 | 18.40 | 18.90 | 18.35 | 18.65 | 192,174 | +0.40(+2.19%) |
Nov 28, 2016 | 18.60 | 18.60 | 18.05 | 18.25 | 128,122 | -0.35(-1.88%) |
Nov 25, 2016 | 18.70 | 18.80 | 18.25 | 18.60 | 59,832 | +0.00(+0.00%) |
Nov 23, 2016 | 18.60 | 18.60 | 18.60 | 0 | -0.25(-1.33%) | |
Nov 22, 2016 | 18.55 | 19.10 | 18.48 | 18.85 | 222,524 | +0.55(+3.01%) |
Nov 21, 2016 | 18.15 | 18.30 | 17.50 | 18.30 | 458,368 | +0.20(+1.10%) |
Nov 18, 2016 | 17.60 | 18.25 | 17.35 | 18.10 | 260,374 | +0.50(+2.84%) |
Nov 17, 2016 | 17.15 | 17.60 | 17.05 | 17.60 | 354,248 | +0.45(+2.62%) |
Nov 16, 2016 | 17.15 | 17.40 | 16.88 | 17.15 | 285,899 | -0.10(-0.58%) |
Nov 15, 2016 | 17.00 | 17.35 | 16.70 | 17.25 | 313,384 | +0.15(+0.88%) |
Nov 14, 2016 | 17.30 | 17.95 | 17.00 | 17.10 | 532,717 | +0.00(+0.00%) |
Nov 11, 2016 | 17.05 | 17.20 | 16.75 | 17.10 | 407,241 | +0.10(+0.59%) |
Nov 10, 2016 | 15.95 | 17.05 | 15.80 | 17.00 | 827,074 | +1.20(+7.59%) |
Nov 09, 2016 | 15.15 | 15.95 | 15.10 | 15.80 | 475,514 | +0.15(+0.96%) |
Nov 08, 2016 | 15.70 | 16.10 | 15.35 | 15.65 | 468,354 | +0.05(+0.32%) |
Nov 07, 2016 | 16.00 | 16.15 | 15.60 | 15.60 | 532,446 | +0.00(+0.00%) |
Nov 04, 2016 | 15.90 | 16.05 | 15.47 | 15.60 | 437,124 | -0.30(-1.89%) |
Nov 03, 2016 | 16.10 | 16.10 | 15.60 | 15.90 | 341,340 | -0.20(-1.24%) |
Nov 02, 2016 | 16.30 | 16.60 | 15.85 | 16.10 | 718,911 | -0.35(-2.13%) |
Nov 01, 2016 | 16.70 | 17.70 | 15.80 | 16.45 | 1,743,006 | -3.50(-17.54%) |
Oct 31, 2016 | 19.10 | 20.05 | 18.85 | 19.95 | 251,594 | +0.65(+3.37%) |
Oct 28, 2016 | 18.95 | 19.70 | 18.95 | 19.30 | 118,106 | +0.25(+1.31%) |
Oct 27, 2016 | 20.00 | 20.00 | 18.85 | 19.05 | 168,395 | -0.85(-4.27%) |
Oct 26, 2016 | 20.35 | 20.50 | 19.80 | 19.90 | 154,018 | -0.55(-2.69%) |
Oct 25, 2016 | 21.35 | 21.50 | 20.30 | 20.45 | 161,529 | -1.00(-4.66%) |
Oct 24, 2016 | 21.05 | 21.55 | 21.00 | 21.45 | 219,477 | +0.60(+2.88%) |
Oct 21, 2016 | 20.75 | 20.95 | 20.45 | 20.85 | 121,643 | -0.15(-0.71%) |
Oct 20, 2016 | 21.35 | 21.35 | 20.90 | 21.00 | 109,004 | -0.30(-1.41%) |
Oct 19, 2016 | 20.90 | 21.55 | 20.70 | 21.30 | 134,023 | +0.45(+2.16%) |
Oct 18, 2016 | 21.10 | 21.10 | 20.65 | 20.85 | 65,000 | +0.15(+0.72%) |
Oct 17, 2016 | 20.95 | 21.00 | 20.60 | 20.70 | 114,213 | -0.16(-0.77%) |
Oct 14, 2016 | 20.91 | 21.07 | 20.77 | 20.86 | 116,937 | +0.15(+0.72%) |
Oct 13, 2016 | 20.88 | 20.93 | 20.47 | 20.71 | 159,017 | -0.26(-1.24%) |
Oct 12, 2016 | 20.68 | 21.08 | 20.63 | 20.97 | 96,375 | +0.33(+1.60%) |
Oct 11, 2016 | 21.38 | 21.42 | 20.62 | 20.64 | 109,466 | -0.72(-3.37%) |
Oct 10, 2016 | 21.20 | 21.58 | 21.15 | 21.36 | 155,551 | +0.47(+2.25%) |
Oct 07, 2016 | 20.98 | 21.07 | 20.78 | 20.89 | 90,774 | -0.08(-0.38%) |
Oct 06, 2016 | 21.14 | 21.14 | 20.87 | 20.97 | 202,292 | -0.23(-1.08%) |
Oct 05, 2016 | 21.15 | 21.51 | 21.13 | 21.20 | 106,876 | +0.10(+0.47%) |
Oct 04, 2016 | 20.92 | 21.54 | 20.92 | 21.10 | 350,946 | +0.18(+0.86%) |
Oct 03, 2016 | 20.82 | 20.96 | 20.71 | 20.92 | 185,090 | -0.03(-0.14%) |
Sep 30, 2016 | 20.78 | 21.13 | 20.69 | 20.95 | 171,649 | +0.25(+1.21%) |
Sep 29, 2016 | 21.13 | 21.13 | 20.67 | 20.70 | 123,178 | -0.53(-2.50%) |
Sep 28, 2016 | 20.98 | 21.36 | 20.85 | 21.23 | 157,052 | +0.22(+1.05%) |
Sep 27, 2016 | 21.04 | 21.20 | 20.84 | 21.01 | 207,115 | -0.04(-0.19%) |
Sep 26, 2016 | 20.82 | 21.14 | 20.63 | 21.05 | 119,701 | -0.02(-0.09%) |
Sep 23, 2016 | 20.84 | 21.23 | 20.78 | 21.07 | 320,816 | +0.12(+0.57%) |
Sep 22, 2016 | 20.48 | 20.96 | 20.30 | 20.95 | 227,385 | +0.55(+2.70%) |
Sep 21, 2016 | 19.69 | 20.50 | 19.69 | 20.40 | 342,452 | +0.75(+3.82%) |
Sep 20, 2016 | 19.63 | 20.04 | 19.59 | 19.65 | 197,933 | +0.07(+0.36%) |
Sep 19, 2016 | 19.50 | 19.86 | 19.46 | 19.58 | 148,255 | +0.17(+0.88%) |
Sep 16, 2016 | 19.30 | 19.55 | 19.29 | 19.41 | 242,676 | +0.01(+0.05%) |
Sep 15, 2016 | 18.81 | 19.50 | 18.74 | 19.40 | 197,802 | +0.61(+3.25%) |
Sep 14, 2016 | 18.44 | 18.98 | 18.23 | 18.79 | 163,501 | +0.44(+2.40%) |
Sep 13, 2016 | 18.43 | 18.59 | 18.30 | 18.35 | 223,335 | -0.26(-1.40%) |
Sep 12, 2016 | 18.56 | 18.68 | 18.33 | 18.61 | 281,427 | -0.10(-0.53%) |
Sep 09, 2016 | 19.52 | 19.52 | 18.68 | 18.71 | 249,971 | -0.98(-4.98%) |
Sep 08, 2016 | 19.76 | 20.03 | 19.40 | 19.69 | 138,727 | -0.20(-1.01%) |
Sep 07, 2016 | 19.55 | 19.91 | 19.49 | 19.89 | 141,535 | +0.28(+1.43%) |
Sep 06, 2016 | 20.05 | 20.05 | 19.58 | 19.61 | 156,091 | -0.37(-1.85%) |
Sep 02, 2016 | 19.92 | 19.98 | 19.98 | 19.98 | 136,500 | +0.13(+0.65%) |
Sep 01, 2016 | 19.82 | 20.03 | 19.56 | 19.85 | 121,608 | +0.02(+0.10%) |
Aug 31, 2016 | 19.92 | 19.94 | 19.53 | 19.83 | 154,056 | -0.04(-0.20%) |
Aug 30, 2016 | 19.77 | 20.07 | 19.72 | 19.87 | 195,496 | +0.15(+0.76%) |
Aug 29, 2016 | 19.63 | 19.88 | 19.51 | 19.72 | 74,911 | +0.08(+0.41%) |
Aug 26, 2016 | 19.81 | 20.04 | 19.58 | 19.64 | 120,537 | -0.11(-0.56%) |
Aug 25, 2016 | 19.35 | 19.91 | 19.35 | 19.75 | 214,096 | +0.27(+1.39%) |
Aug 24, 2016 | 19.59 | 19.79 | 19.29 | 19.48 | 146,983 | -0.18(-0.92%) |
Aug 23, 2016 | 19.75 | 20.03 | 19.66 | 19.66 | 160,958 | +0.07(+0.36%) |
Aug 22, 2016 | 19.85 | 19.96 | 19.57 | 19.59 | 110,022 | -0.27(-1.36%) |
Aug 19, 2016 | 19.57 | 19.88 | 19.07 | 19.86 | 279,827 | +0.11(+0.56%) |
Aug 18, 2016 | 19.62 | 19.94 | 19.50 | 19.75 | 246,042 | +0.16(+0.82%) |
Aug 17, 2016 | 19.77 | 19.82 | 19.46 | 19.59 | 345,814 | -0.12(-0.61%) |
Aug 16, 2016 | 20.46 | 20.63 | 19.71 | 19.71 | 403,302 | -0.75(-3.67%) |
Aug 15, 2016 | 20.42 | 20.71 | 20.39 | 20.46 | 140,251 | +0.04(+0.20%) |
Aug 12, 2016 | 20.31 | 20.53 | 20.27 | 20.42 | 112,873 | +0.04(+0.20%) |
Aug 11, 2016 | 20.27 | 20.61 | 20.25 | 20.38 | 212,273 | +0.21(+1.04%) |
Aug 10, 2016 | 20.43 | 20.55 | 20.11 | 20.17 | 152,606 | -0.26(-1.27%) |
Aug 09, 2016 | 20.29 | 20.80 | 20.27 | 20.43 | 342,083 | +0.04(+0.20%) |
Aug 08, 2016 | 20.29 | 20.54 | 20.21 | 20.39 | 460,920 | +0.15(+0.74%) |
Aug 05, 2016 | 20.24 | 20.50 | 20.17 | 20.24 | 431,091 | +0.20(+1.00%) |
Aug 04, 2016 | 20.25 | 20.48 | 19.91 | 20.04 | 412,713 | -0.13(-0.64%) |
Aug 03, 2016 | 19.49 | 20.26 | 19.29 | 20.17 | 496,245 | +0.54(+2.75%) |
Aug 02, 2016 | 19.90 | 20.00 | 19.56 | 19.63 | 311,078 | -0.32(-1.60%) |
Aug 01, 2016 | 20.17 | 20.46 | 19.85 | 19.95 | 354,677 | -0.25(-1.24%) |
Jul 29, 2016 | 19.95 | 20.42 | 19.95 | 20.20 | 593,535 | +0.26(+1.30%) |
Jul 28, 2016 | 20.30 | 20.48 | 19.49 | 19.94 | 549,150 | -0.30(-1.48%) |
Jul 27, 2016 | 20.10 | 20.90 | 19.93 | 20.24 | 582,636 | +0.24(+1.20%) |
Jul 26, 2016 | 21.64 | 22.03 | 19.37 | 20.00 | 1,506,409 | +0.21(+1.06%) |
Jul 25, 2016 | 19.39 | 19.89 | 19.35 | 19.79 | 517,098 | +0.40(+2.06%) |
Jul 22, 2016 | 19.10 | 19.58 | 19.03 | 19.39 | 161,699 | +0.36(+1.89%) |
Jul 21, 2016 | 19.38 | 19.56 | 18.85 | 19.03 | 141,569 | -0.28(-1.45%) |
Jul 20, 2016 | 18.86 | 19.33 | 18.69 | 19.31 | 211,401 | +0.55(+2.93%) |
Jul 19, 2016 | 18.98 | 18.99 | 18.57 | 18.76 | 98,617 | -0.18(-0.95%) |
Jul 18, 2016 | 18.99 | 19.22 | 18.81 | 18.94 | 143,757 | +0.01(+0.05%) |
Jul 15, 2016 | 19.05 | 19.07 | 18.76 | 18.93 | 123,220 | +0.02(+0.11%) |
Jul 14, 2016 | 19.19 | 19.38 | 18.88 | 18.91 | 148,847 | -0.16(-0.84%) |
Jul 13, 2016 | 19.36 | 19.39 | 18.79 | 19.07 | 230,234 | -0.15(-0.78%) |
Jul 12, 2016 | 19.19 | 19.41 | 19.06 | 19.22 | 157,624 | +0.22(+1.16%) |
Jul 11, 2016 | 18.88 | 19.08 | 18.78 | 19.00 | 152,230 | +0.22(+1.17%) |
Jul 08, 2016 | 18.27 | 18.95 | 17.95 | 18.78 | 260,708 | +0.83(+4.62%) |
Jul 07, 2016 | 17.69 | 18.22 | 17.69 | 17.95 | 262,653 | +0.32(+1.82%) |
Jul 06, 2016 | 17.08 | 17.88 | 17.08 | 17.63 | 190,378 | +0.49(+2.86%) |
Jul 05, 2016 | 17.33 | 17.60 | 16.88 | 17.14 | 173,088 | -0.45(-2.56%) |