Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.10 | 22.20 | 21.15 | 21.30 | 59,674 | -0.75(-3.40%) |
Jul 28, 2017 | 22.30 | 23.00 | 21.70 | 22.05 | 28,670 | -0.25(-1.12%) |
Jul 27, 2017 | 22.90 | 23.70 | 22.15 | 22.30 | 74,960 | -0.60(-2.62%) |
Jul 26, 2017 | 23.70 | 23.70 | 22.50 | 22.90 | 82,663 | -0.75(-3.17%) |
Jul 25, 2017 | 22.90 | 24.10 | 22.40 | 23.65 | 53,763 | +0.95(+4.19%) |
Jul 24, 2017 | 23.15 | 23.15 | 22.35 | 22.70 | 34,570 | -0.35(-1.52%) |
Jul 21, 2017 | 23.95 | 24.00 | 22.95 | 23.05 | 94,297 | -0.45(-1.91%) |
Jul 20, 2017 | 23.65 | 23.25 | 23.50 | 27,784 | +0.20(+0.86%) | |
Jul 19, 2017 | 22.70 | 23.40 | 22.70 | 23.30 | 33,869 | +0.65(+2.87%) |
Jul 18, 2017 | 22.35 | 22.75 | 22.20 | 22.65 | 33,256 | +0.25(+1.12%) |
Jul 17, 2017 | 22.20 | 22.60 | 21.85 | 22.40 | 51,503 | +0.10(+0.45%) |
Jul 14, 2017 | 22.40 | 22.55 | 22.10 | 22.30 | 22,332 | -0.25(-1.11%) |
Jul 13, 2017 | 22.35 | 22.70 | 22.05 | 22.55 | 22,626 | +0.20(+0.89%) |
Jul 12, 2017 | 21.90 | 22.55 | 21.75 | 22.35 | 44,996 | +0.45(+2.05%) |
Jul 11, 2017 | 21.85 | 22.05 | 21.25 | 21.90 | 40,391 | +0.05(+0.23%) |
Jul 10, 2017 | 22.70 | 22.70 | 21.80 | 21.85 | 29,077 | -0.85(-3.74%) |
Jul 07, 2017 | 22.35 | 22.80 | 22.25 | 22.70 | 17,531 | +0.40(+1.79%) |
Jul 06, 2017 | 23.05 | 23.20 | 22.20 | 22.30 | 44,504 | -1.00(-4.29%) |
Jul 05, 2017 | 23.50 | 23.50 | 23.15 | 23.30 | 30,171 | -0.25(-1.06%) |
Jul 03, 2017 | 23.85 | 23.85 | 23.45 | 23.55 | 23,056 | -0.10(-0.42%) |
Jun 30, 2017 | 23.35 | 23.70 | 22.40 | 23.65 | 30,645 | +0.00(+0.00%) |
Jun 29, 2017 | 23.45 | 23.68 | 21.85 | 23.65 | 32,586 | +0.20(+0.85%) |
Jun 28, 2017 | 23.15 | 23.95 | 23.15 | 23.45 | 30,956 | +0.45(+1.96%) |
Jun 27, 2017 | 23.00 | 23.20 | 22.75 | 23.00 | 48,200 | -0.10(-0.43%) |
Jun 26, 2017 | 23.25 | 23.40 | 22.65 | 23.10 | 34,418 | -0.15(-0.65%) |
Jun 23, 2017 | 23.10 | 23.45 | 22.85 | 23.25 | 95,396 | +0.00(+0.00%) |
Jun 22, 2017 | 22.85 | 23.45 | 22.85 | 23.25 | 33,873 | +0.45(+1.97%) |
Jun 21, 2017 | 23.15 | 23.50 | 22.75 | 22.80 | 40,233 | -0.35(-1.51%) |
Jun 20, 2017 | 23.30 | 23.35 | 22.95 | 23.15 | 24,500 | -0.20(-0.86%) |
Jun 19, 2017 | 23.90 | 24.15 | 23.15 | 23.35 | 48,561 | -0.55(-2.30%) |
Jun 16, 2017 | 23.25 | 23.90 | 23.25 | 23.90 | 111,629 | +0.35(+1.49%) |
Jun 15, 2017 | 23.40 | 24.00 | 23.40 | 23.55 | 22,135 | -0.35(-1.46%) |
Jun 14, 2017 | 23.60 | 23.95 | 23.40 | 23.90 | 32,136 | -0.15(-0.62%) |
Jun 13, 2017 | 23.90 | 24.30 | 23.75 | 24.05 | 37,724 | +0.20(+0.84%) |
Jun 12, 2017 | 23.75 | 24.95 | 23.65 | 23.85 | 36,822 | +0.05(+0.21%) |
Jun 09, 2017 | 23.55 | 24.02 | 23.40 | 23.80 | 64,541 | +0.60(+2.59%) |
Jun 08, 2017 | 22.45 | 23.55 | 22.45 | 23.20 | 34,641 | +0.35(+1.53%) |
Jun 07, 2017 | 22.95 | 23.50 | 22.65 | 22.85 | 28,046 | -0.15(-0.65%) |
Jun 06, 2017 | 22.70 | 23.25 | 22.57 | 23.00 | 33,558 | +0.15(+0.66%) |
Jun 05, 2017 | 23.35 | 23.35 | 22.75 | 22.85 | 35,368 | -0.50(-2.14%) |
Jun 02, 2017 | 23.40 | 24.00 | 22.95 | 23.35 | 45,335 | +0.10(+0.43%) |
Jun 01, 2017 | 22.05 | 23.35 | 21.95 | 23.25 | 59,431 | +1.25(+5.68%) |
May 31, 2017 | 22.55 | 22.55 | 21.80 | 22.00 | 76,957 | -0.35(-1.57%) |
May 30, 2017 | 22.85 | 23.00 | 22.20 | 22.35 | 80,030 | -0.60(-2.61%) |
May 26, 2017 | 22.75 | 23.10 | 22.55 | 22.95 | 41,037 | +0.20(+0.88%) |
May 25, 2017 | 23.15 | 23.15 | 22.60 | 22.75 | 57,377 | -0.15(-0.66%) |
May 24, 2017 | 23.25 | 23.90 | 22.55 | 22.90 | 85,348 | -0.50(-2.14%) |
May 23, 2017 | 23.40 | 23.55 | 23.05 | 23.40 | 49,599 | +0.15(+0.65%) |
May 22, 2017 | 22.90 | 23.32 | 22.90 | 23.25 | 43,650 | +0.35(+1.53%) |
May 19, 2017 | 22.50 | 23.25 | 22.50 | 22.90 | 83,246 | +0.50(+2.23%) |
May 18, 2017 | 22.65 | 22.90 | 22.30 | 22.40 | 76,585 | -0.40(-1.75%) |
May 17, 2017 | 23.45 | 23.60 | 22.75 | 22.80 | 73,311 | -1.10(-4.60%) |
May 16, 2017 | 24.15 | 24.30 | 23.60 | 23.90 | 67,022 | -0.25(-1.04%) |
May 15, 2017 | 24.95 | 25.27 | 23.95 | 24.15 | 95,356 | -0.80(-3.21%) |
May 12, 2017 | 25.85 | 25.85 | 24.95 | 24.95 | 71,399 | -0.70(-2.73%) |
May 11, 2017 | 25.40 | 25.85 | 25.00 | 25.65 | 66,412 | +0.15(+0.59%) |
May 10, 2017 | 24.80 | 26.30 | 24.80 | 25.50 | 113,055 | +1.20(+4.94%) |
May 09, 2017 | 22.55 | 24.50 | 22.55 | 24.30 | 126,489 | +1.80(+8.00%) |
May 08, 2017 | 22.50 | 22.75 | 22.35 | 22.50 | 77,950 | +0.02(+0.11%) |
May 05, 2017 | 22.60 | 22.80 | 22.15 | 22.48 | 52,367 | -0.12(-0.55%) |
May 04, 2017 | 22.60 | 22.70 | 22.20 | 22.60 | 65,957 | +0.15(+0.67%) |
May 03, 2017 | 22.40 | 22.70 | 22.25 | 22.45 | 100,655 | +0.05(+0.22%) |
May 02, 2017 | 22.60 | 22.89 | 22.35 | 22.40 | 88,230 | -0.10(-0.44%) |
May 01, 2017 | 22.25 | 22.80 | 22.00 | 22.50 | 125,948 | +0.40(+1.81%) |
Apr 28, 2017 | 22.65 | 22.75 | 21.95 | 22.10 | 112,634 | -0.50(-2.21%) |
Apr 27, 2017 | 22.65 | 22.75 | 22.30 | 22.60 | 61,962 | +0.10(+0.44%) |
Apr 26, 2017 | 22.20 | 23.05 | 22.20 | 22.50 | 198,794 | +0.30(+1.35%) |
Apr 25, 2017 | 22.25 | 22.60 | 22.10 | 22.20 | 136,757 | +0.00(+0.00%) |
Apr 24, 2017 | 22.05 | 22.30 | 21.95 | 22.20 | 103,855 | +0.45(+2.07%) |
Apr 21, 2017 | 21.90 | 21.95 | 21.65 | 21.75 | 55,355 | -0.20(-0.91%) |
Apr 20, 2017 | 21.95 | 22.15 | 21.80 | 21.95 | 63,766 | +0.20(+0.92%) |
Apr 19, 2017 | 21.50 | 22.00 | 21.50 | 21.75 | 66,663 | +0.35(+1.64%) |
Apr 18, 2017 | 21.30 | 21.55 | 21.10 | 21.40 | 70,439 | +0.00(+0.00%) |
Apr 17, 2017 | 21.05 | 21.65 | 21.05 | 21.40 | 65,733 | +0.35(+1.66%) |
Apr 13, 2017 | 21.20 | 21.50 | 20.65 | 21.05 | 29,555 | -0.27(-1.29%) |
Apr 12, 2017 | 22.30 | 22.30 | 21.20 | 21.32 | 62,868 | -1.03(-4.59%) |
Apr 11, 2017 | 21.55 | 22.50 | 21.15 | 22.35 | 49,979 | +0.65(+3.00%) |
Apr 10, 2017 | 22.60 | 22.90 | 21.45 | 21.70 | 67,731 | -0.80(-3.56%) |
Apr 07, 2017 | 22.40 | 22.85 | 22.35 | 22.50 | 59,442 | -0.05(-0.22%) |
Apr 06, 2017 | 21.75 | 22.55 | 21.60 | 22.55 | 58,137 | +0.75(+3.44%) |
Apr 05, 2017 | 21.70 | 22.05 | 21.50 | 21.80 | 94,408 | +0.20(+0.93%) |
Apr 04, 2017 | 21.55 | 22.05 | 21.20 | 21.60 | 83,269 | -0.05(-0.23%) |
Apr 03, 2017 | 22.95 | 23.00 | 21.52 | 21.65 | 76,719 | -1.25(-5.46%) |
Mar 31, 2017 | 22.70 | 23.15 | 22.40 | 22.90 | 82,236 | +0.10(+0.44%) |
Mar 30, 2017 | 22.00 | 22.90 | 21.95 | 22.80 | 57,344 | +0.70(+3.17%) |
Mar 29, 2017 | 22.00 | 22.15 | 21.95 | 22.10 | 48,045 | +0.05(+0.23%) |
Mar 28, 2017 | 22.35 | 22.45 | 21.95 | 22.05 | 50,441 | -0.35(-1.56%) |
Mar 27, 2017 | 21.50 | 22.45 | 21.50 | 22.40 | 40,721 | +0.50(+2.28%) |
Mar 24, 2017 | 21.85 | 22.25 | 21.70 | 21.90 | 58,634 | +0.05(+0.23%) |
Mar 23, 2017 | 21.70 | 21.90 | 21.60 | 21.85 | 57,753 | +0.10(+0.46%) |
Mar 22, 2017 | 21.45 | 21.80 | 21.20 | 21.75 | 58,941 | +0.30(+1.40%) |
Mar 21, 2017 | 21.80 | 21.90 | 21.23 | 21.45 | 61,118 | -0.15(-0.69%) |
Mar 20, 2017 | 21.60 | 21.80 | 21.20 | 21.60 | 61,833 | -0.10(-0.46%) |
Mar 17, 2017 | 21.40 | 21.85 | 21.20 | 21.70 | 167,676 | +0.10(+0.46%) |
Mar 16, 2017 | 21.35 | 21.70 | 21.25 | 21.60 | 45,107 | +0.40(+1.89%) |
Mar 15, 2017 | 20.20 | 21.35 | 20.20 | 21.20 | 75,975 | +0.85(+4.18%) |
Mar 14, 2017 | 20.05 | 20.50 | 19.85 | 20.35 | 80,693 | +0.15(+0.74%) |
Mar 13, 2017 | 20.50 | 20.70 | 20.00 | 20.20 | 86,120 | -0.30(-1.46%) |
Mar 10, 2017 | 20.95 | 20.95 | 20.40 | 20.50 | 98,087 | -0.25(-1.20%) |
Mar 09, 2017 | 20.45 | 21.00 | 20.40 | 20.75 | 58,216 | +0.25(+1.22%) |
Mar 08, 2017 | 21.00 | 21.12 | 20.50 | 20.50 | 47,351 | -0.40(-1.91%) |
Mar 07, 2017 | 20.90 | 21.35 | 20.73 | 20.90 | 39,351 | +0.00(+0.00%) |
Mar 06, 2017 | 20.65 | 21.00 | 20.20 | 20.90 | 110,829 | +0.15(+0.72%) |
Mar 03, 2017 | 20.60 | 21.30 | 20.30 | 20.75 | 117,925 | -0.05(-0.24%) |
Mar 02, 2017 | 20.45 | 21.05 | 20.15 | 20.80 | 193,375 | +0.30(+1.46%) |
Mar 01, 2017 | 22.80 | 22.95 | 19.35 | 20.50 | 293,977 | -3.65(-15.11%) |
Feb 28, 2017 | 24.55 | 24.78 | 23.80 | 24.15 | 67,058 | -0.45(-1.83%) |
Feb 27, 2017 | 24.35 | 25.00 | 24.30 | 24.60 | 90,956 | +0.30(+1.23%) |
Feb 24, 2017 | 23.90 | 24.35 | 23.85 | 24.30 | 150,227 | +0.00(+0.00%) |
Feb 23, 2017 | 24.25 | 24.45 | 24.00 | 24.30 | 38,380 | +0.05(+0.21%) |
Feb 22, 2017 | 23.75 | 24.30 | 23.60 | 24.25 | 65,380 | +0.30(+1.25%) |
Feb 21, 2017 | 24.60 | 24.80 | 23.70 | 23.95 | 42,953 | -0.45(-1.84%) |
Feb 17, 2017 | 24.40 | 24.40 | 24.40 | 0 | +0.50(+2.09%) | |
Feb 16, 2017 | 24.20 | 24.40 | 23.65 | 23.90 | 52,886 | -0.30(-1.24%) |
Feb 15, 2017 | 23.55 | 24.35 | 23.10 | 24.20 | 50,648 | +0.65(+2.76%) |
Feb 14, 2017 | 23.95 | 24.00 | 23.30 | 23.55 | 60,169 | -0.60(-2.48%) |
Feb 13, 2017 | 24.35 | 24.40 | 24.00 | 24.15 | 56,116 | -0.15(-0.62%) |
Feb 10, 2017 | 24.25 | 24.50 | 23.95 | 24.30 | 44,653 | +0.25(+1.04%) |
Feb 09, 2017 | 22.80 | 24.15 | 22.80 | 24.05 | 38,784 | +1.35(+5.95%) |
Feb 08, 2017 | 23.30 | 23.35 | 22.55 | 22.70 | 46,282 | -0.75(-3.20%) |
Feb 07, 2017 | 23.70 | 23.90 | 23.30 | 23.45 | 39,493 | +0.00(+0.00%) |
Feb 06, 2017 | 24.15 | 24.25 | 23.35 | 23.45 | 41,372 | -0.80(-3.30%) |
Feb 03, 2017 | 24.15 | 24.30 | 23.71 | 24.25 | 37,820 | +0.35(+1.46%) |
Feb 02, 2017 | 24.50 | 24.50 | 23.75 | 23.90 | 29,646 | -0.50(-2.05%) |
Feb 01, 2017 | 24.60 | 24.70 | 24.15 | 24.40 | 55,352 | +0.10(+0.41%) |
Jan 31, 2017 | 23.15 | 24.35 | 22.95 | 24.30 | 80,220 | +1.05(+4.52%) |
Jan 30, 2017 | 24.05 | 24.05 | 23.20 | 23.25 | 56,746 | -1.05(-4.32%) |
Jan 27, 2017 | 24.65 | 24.65 | 24.25 | 24.30 | 37,100 | -0.30(-1.22%) |
Jan 26, 2017 | 24.50 | 24.95 | 24.45 | 24.60 | 80,897 | +0.15(+0.61%) |
Jan 25, 2017 | 24.60 | 24.65 | 24.05 | 24.45 | 42,948 | +0.20(+0.82%) |
Jan 24, 2017 | 24.15 | 24.40 | 23.85 | 24.25 | 55,201 | +0.25(+1.04%) |
Jan 23, 2017 | 24.40 | 24.80 | 23.65 | 24.00 | 30,836 | -0.45(-1.84%) |
Jan 20, 2017 | 23.80 | 24.55 | 23.80 | 24.45 | 62,349 | +0.50(+2.09%) |
Jan 19, 2017 | 24.25 | 24.50 | 23.70 | 23.95 | 60,536 | -0.30(-1.24%) |
Jan 18, 2017 | 23.85 | 24.30 | 23.55 | 24.25 | 77,573 | +0.40(+1.68%) |
Jan 17, 2017 | 25.15 | 25.15 | 23.70 | 23.85 | 68,076 | -1.60(-6.29%) |
Jan 13, 2017 | 25.45 | 25.45 | 25.45 | 0 | +0.05(+0.20%) | |
Jan 12, 2017 | 25.95 | 26.10 | 25.20 | 25.40 | 55,674 | -0.80(-3.05%) |
Jan 11, 2017 | 25.55 | 26.20 | 25.00 | 26.20 | 65,773 | +0.60(+2.34%) |
Jan 10, 2017 | 25.90 | 26.00 | 25.20 | 25.60 | 54,262 | -0.15(-0.58%) |
Jan 09, 2017 | 24.75 | 25.95 | 24.40 | 25.75 | 161,458 | +0.90(+3.62%) |
Jan 06, 2017 | 24.85 | 25.15 | 24.30 | 24.85 | 91,703 | +0.15(+0.61%) |
Jan 05, 2017 | 24.80 | 24.95 | 24.15 | 24.70 | 68,421 | -0.20(-0.80%) |
Jan 04, 2017 | 24.95 | 25.30 | 24.55 | 24.90 | 72,632 | +0.10(+0.40%) |
Jan 03, 2017 | 24.95 | 25.20 | 24.35 | 24.80 | 64,054 | +0.25(+1.02%) |
Dec 30, 2016 | 24.55 | 24.55 | 24.55 | 0 | -0.85(-3.35%) | |
Dec 29, 2016 | 25.35 | 25.75 | 25.00 | 25.40 | 37,812 | -0.05(-0.20%) |
Dec 28, 2016 | 26.10 | 26.25 | 25.35 | 25.45 | 39,278 | -0.45(-1.74%) |
Dec 27, 2016 | 25.95 | 26.80 | 25.80 | 25.90 | 50,121 | -0.35(-1.33%) |
Dec 23, 2016 | 26.25 | 26.25 | 26.25 | 0 | -0.10(-0.38%) | |
Dec 22, 2016 | 26.35 | 26.45 | 25.70 | 26.35 | 40,406 | +0.20(+0.76%) |
Dec 21, 2016 | 26.10 | 26.60 | 25.02 | 26.15 | 44,718 | -0.40(-1.51%) |
Dec 20, 2016 | 26.55 | 27.10 | 25.70 | 26.55 | 46,405 | +0.25(+0.95%) |
Dec 19, 2016 | 26.55 | 26.70 | 26.05 | 26.30 | 87,360 | -0.20(-0.75%) |
Dec 16, 2016 | 26.65 | 27.20 | 26.05 | 26.50 | 263,225 | +0.00(+0.00%) |
Dec 15, 2016 | 24.50 | 26.55 | 23.95 | 26.50 | 105,542 | +1.75(+7.07%) |
Dec 14, 2016 | 25.80 | 26.10 | 24.65 | 24.75 | 75,352 | -1.10(-4.26%) |
Dec 13, 2016 | 25.40 | 26.60 | 25.40 | 25.85 | 63,710 | +0.75(+2.99%) |
Dec 12, 2016 | 26.00 | 26.38 | 24.95 | 25.10 | 134,852 | -1.05(-4.02%) |
Dec 09, 2016 | 26.25 | 26.65 | 25.60 | 26.15 | 96,080 | +0.10(+0.38%) |
Dec 08, 2016 | 25.45 | 26.50 | 25.45 | 26.05 | 140,021 | +0.35(+1.36%) |
Dec 07, 2016 | 24.70 | 26.15 | 24.05 | 25.70 | 176,574 | +0.90(+3.63%) |
Dec 06, 2016 | 24.50 | 24.85 | 23.70 | 24.80 | 92,086 | +0.30(+1.22%) |
Dec 05, 2016 | 23.45 | 24.50 | 23.40 | 24.50 | 111,024 | +1.30(+5.60%) |
Dec 02, 2016 | 23.30 | 23.40 | 22.80 | 23.20 | 70,974 | +0.00(+0.00%) |
Dec 01, 2016 | 23.30 | 23.77 | 22.95 | 23.20 | 68,400 | +0.10(+0.43%) |
Nov 30, 2016 | 23.40 | 24.05 | 22.90 | 23.10 | 107,148 | -0.50(-2.12%) |
Nov 29, 2016 | 23.50 | 23.85 | 23.25 | 23.60 | 69,020 | +0.05(+0.21%) |
Nov 28, 2016 | 23.95 | 24.15 | 23.30 | 23.55 | 84,411 | -0.60(-2.48%) |
Nov 25, 2016 | 23.95 | 24.30 | 23.55 | 24.15 | 38,069 | +0.15(+0.62%) |
Nov 23, 2016 | 24.00 | 24.00 | 24.00 | 0 | -0.15(-0.62%) | |
Nov 22, 2016 | 22.65 | 24.20 | 21.95 | 24.15 | 99,015 | +1.45(+6.39%) |
Nov 21, 2016 | 23.10 | 23.35 | 22.25 | 22.70 | 117,070 | -0.40(-1.73%) |
Nov 18, 2016 | 22.20 | 23.45 | 20.50 | 23.10 | 178,060 | +0.85(+3.82%) |
Nov 17, 2016 | 23.00 | 23.00 | 22.15 | 22.25 | 110,335 | -0.65(-2.84%) |
Nov 16, 2016 | 22.10 | 23.05 | 21.40 | 22.90 | 107,163 | +0.75(+3.39%) |
Nov 15, 2016 | 21.90 | 22.30 | 21.35 | 22.15 | 98,907 | +0.10(+0.45%) |
Nov 14, 2016 | 22.90 | 22.90 | 21.65 | 22.05 | 120,612 | -0.50(-2.22%) |
Nov 11, 2016 | 21.30 | 22.70 | 20.15 | 22.55 | 246,466 | +1.35(+6.37%) |
Nov 10, 2016 | 18.30 | 21.30 | 17.95 | 21.20 | 218,487 | +3.10(+17.13%) |
Nov 09, 2016 | 15.50 | 18.20 | 15.50 | 18.10 | 198,298 | +3.25(+21.89%) |
Nov 08, 2016 | 19.55 | 19.55 | 14.75 | 14.85 | 201,512 | -5.25(-26.12%) |
Nov 07, 2016 | 19.95 | 20.85 | 19.70 | 20.10 | 200,138 | +0.65(+3.34%) |
Nov 04, 2016 | 19.50 | 19.95 | 19.40 | 19.45 | 86,280 | +0.10(+0.52%) |
Nov 03, 2016 | 19.60 | 19.92 | 19.35 | 19.35 | 111,982 | -0.10(-0.51%) |
Nov 02, 2016 | 19.30 | 19.60 | 19.06 | 19.45 | 42,419 | +0.20(+1.04%) |
Nov 01, 2016 | 20.15 | 20.17 | 19.10 | 19.25 | 75,027 | -0.90(-4.47%) |
Oct 31, 2016 | 19.65 | 20.35 | 19.40 | 20.15 | 106,060 | +0.65(+3.33%) |
Oct 28, 2016 | 20.95 | 20.95 | 19.40 | 19.50 | 63,686 | -1.15(-5.57%) |
Oct 27, 2016 | 20.90 | 20.90 | 20.55 | 20.65 | 55,193 | -0.05(-0.24%) |
Oct 26, 2016 | 20.00 | 21.05 | 20.00 | 20.70 | 96,373 | +0.60(+2.99%) |
Oct 25, 2016 | 20.10 | 20.40 | 20.10 | 20.10 | 36,204 | +0.00(+0.00%) |
Oct 24, 2016 | 20.25 | 20.45 | 20.05 | 20.10 | 53,341 | +0.00(+0.00%) |
Oct 21, 2016 | 19.95 | 20.40 | 19.95 | 20.10 | 40,946 | -0.05(-0.25%) |
Oct 20, 2016 | 19.95 | 20.25 | 19.83 | 20.15 | 37,239 | +0.10(+0.50%) |
Oct 19, 2016 | 19.55 | 20.30 | 19.55 | 20.05 | 43,806 | +0.60(+3.08%) |
Oct 18, 2016 | 19.75 | 19.75 | 19.35 | 19.45 | 37,630 | -0.05(-0.26%) |
Oct 17, 2016 | 19.50 | 19.70 | 19.40 | 19.50 | 42,700 | -0.13(-0.66%) |
Oct 14, 2016 | 19.75 | 19.97 | 19.55 | 19.63 | 54,186 | -0.06(-0.30%) |
Oct 13, 2016 | 20.00 | 20.06 | 19.51 | 19.69 | 94,627 | -0.52(-2.57%) |
Oct 12, 2016 | 20.47 | 20.61 | 20.18 | 20.21 | 39,250 | -0.15(-0.74%) |
Oct 11, 2016 | 20.44 | 20.58 | 20.24 | 20.36 | 65,841 | -0.10(-0.49%) |
Oct 10, 2016 | 20.11 | 20.49 | 20.11 | 20.46 | 70,562 | +0.36(+1.79%) |
Oct 07, 2016 | 20.31 | 20.45 | 20.07 | 20.10 | 68,330 | -0.23(-1.13%) |
Oct 06, 2016 | 20.25 | 20.64 | 20.21 | 20.33 | 86,568 | -0.05(-0.25%) |
Oct 05, 2016 | 20.23 | 20.72 | 19.70 | 20.38 | 70,118 | +0.34(+1.70%) |
Oct 04, 2016 | 19.97 | 20.21 | 19.91 | 20.04 | 71,422 | +0.02(+0.10%) |
Oct 03, 2016 | 19.61 | 20.04 | 19.42 | 20.02 | 100,160 | +0.21(+1.06%) |
Sep 30, 2016 | 19.39 | 19.95 | 19.27 | 19.81 | 80,544 | +0.53(+2.75%) |
Sep 29, 2016 | 19.20 | 19.53 | 19.20 | 19.28 | 58,813 | -0.02(-0.10%) |
Sep 28, 2016 | 19.01 | 19.59 | 19.01 | 19.30 | 45,386 | +0.07(+0.36%) |
Sep 27, 2016 | 19.33 | 19.63 | 19.06 | 19.23 | 66,214 | -0.05(-0.26%) |
Sep 26, 2016 | 19.52 | 19.66 | 19.22 | 19.28 | 82,559 | -0.48(-2.43%) |
Sep 23, 2016 | 19.78 | 19.90 | 19.53 | 19.76 | 91,231 | -0.11(-0.55%) |
Sep 22, 2016 | 19.52 | 19.95 | 18.87 | 19.87 | 89,756 | +0.41(+2.08%) |
Sep 21, 2016 | 18.85 | 19.49 | 18.85 | 19.46 | 92,984 | +0.61(+3.26%) |
Sep 20, 2016 | 18.73 | 19.15 | 18.53 | 18.85 | 75,092 | +0.15(+0.80%) |
Sep 19, 2016 | 19.57 | 19.61 | 18.63 | 18.70 | 124,763 | -0.71(-3.66%) |
Sep 16, 2016 | 19.57 | 19.76 | 19.25 | 19.41 | 155,590 | -0.15(-0.77%) |
Sep 15, 2016 | 19.30 | 19.77 | 19.11 | 19.56 | 112,408 | +0.17(+0.88%) |
Sep 14, 2016 | 19.67 | 19.85 | 19.34 | 19.39 | 113,483 | -0.34(-1.72%) |
Sep 13, 2016 | 19.90 | 20.09 | 19.42 | 19.73 | 74,237 | -0.42(-2.08%) |
Sep 12, 2016 | 20.07 | 20.27 | 19.96 | 20.15 | 156,934 | -0.01(-0.05%) |
Sep 09, 2016 | 20.60 | 20.60 | 20.12 | 20.16 | 89,029 | -0.51(-2.47%) |
Sep 08, 2016 | 20.86 | 20.88 | 20.53 | 20.67 | 86,448 | -0.18(-0.86%) |
Sep 07, 2016 | 20.77 | 21.17 | 20.36 | 20.85 | 118,931 | +0.08(+0.39%) |
Sep 06, 2016 | 20.89 | 20.89 | 20.12 | 20.77 | 104,882 | -0.03(-0.14%) |
Sep 02, 2016 | 21.19 | 20.80 | 20.80 | 20.80 | 92,700 | -0.24(-1.14%) |
Sep 01, 2016 | 20.76 | 21.05 | 20.05 | 21.04 | 77,706 | +0.37(+1.79%) |
Aug 31, 2016 | 21.34 | 21.34 | 20.34 | 20.67 | 153,676 | -0.67(-3.14%) |
Aug 30, 2016 | 21.34 | 21.64 | 21.14 | 21.34 | 83,824 | -0.06(-0.28%) |
Aug 29, 2016 | 21.69 | 21.85 | 21.33 | 21.40 | 59,068 | -0.35(-1.61%) |
Aug 26, 2016 | 22.00 | 22.18 | 21.65 | 21.75 | 118,757 | -0.28(-1.27%) |
Aug 25, 2016 | 21.66 | 22.17 | 21.66 | 22.03 | 94,237 | +0.19(+0.87%) |
Aug 24, 2016 | 22.63 | 22.63 | 21.63 | 21.84 | 97,466 | -0.40(-1.80%) |
Aug 23, 2016 | 22.31 | 22.39 | 22.18 | 22.24 | 64,171 | -0.04(-0.18%) |
Aug 22, 2016 | 22.44 | 22.46 | 21.97 | 22.28 | 89,489 | -0.30(-1.33%) |
Aug 19, 2016 | 21.92 | 22.59 | 21.92 | 22.58 | 96,323 | +0.52(+2.36%) |
Aug 18, 2016 | 22.07 | 22.40 | 21.98 | 22.06 | 74,863 | +0.05(+0.23%) |
Aug 17, 2016 | 22.30 | 22.30 | 21.95 | 22.01 | 84,419 | -0.23(-1.03%) |
Aug 16, 2016 | 22.11 | 22.40 | 21.54 | 22.24 | 138,104 | +0.00(+0.00%) |
Aug 15, 2016 | 22.00 | 22.48 | 21.90 | 22.24 | 101,307 | +0.30(+1.37%) |
Aug 12, 2016 | 22.14 | 22.33 | 21.40 | 21.94 | 151,165 | -0.13(-0.59%) |
Aug 11, 2016 | 22.97 | 23.45 | 21.96 | 22.07 | 275,825 | -0.89(-3.88%) |
Aug 10, 2016 | 27.90 | 27.90 | 22.70 | 22.96 | 494,054 | -5.84(-20.28%) |
Aug 09, 2016 | 29.91 | 30.00 | 28.66 | 28.80 | 162,836 | -1.23(-4.10%) |
Aug 08, 2016 | 30.31 | 30.62 | 29.99 | 30.03 | 79,391 | -0.37(-1.22%) |
Aug 05, 2016 | 29.47 | 30.79 | 29.04 | 30.40 | 115,246 | +1.21(+4.15%) |
Aug 04, 2016 | 29.50 | 29.83 | 29.11 | 29.19 | 62,430 | -0.25(-0.85%) |
Aug 03, 2016 | 29.56 | 29.78 | 29.24 | 29.44 | 60,499 | -0.13(-0.44%) |
Aug 02, 2016 | 29.71 | 29.93 | 29.51 | 29.57 | 58,422 | -0.15(-0.50%) |