Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.73 | 35.02 | 34.59 | 34.94 | 185,971 | +0.34(+0.98%) |
Aug 30, 2017 | 34.63 | 34.84 | 34.02 | 34.60 | 216,595 | -0.08(-0.23%) |
Aug 29, 2017 | 32.90 | 35.02 | 32.78 | 34.68 | 357,128 | +1.68(+5.09%) |
Aug 28, 2017 | 32.87 | 33.06 | 32.23 | 33.00 | 268,115 | +0.36(+1.10%) |
Aug 25, 2017 | 33.60 | 33.60 | 32.09 | 32.64 | 606,701 | -0.91(-2.71%) |
Aug 24, 2017 | 33.52 | 34.30 | 33.41 | 33.55 | 402,063 | +0.09(+0.27%) |
Aug 23, 2017 | 33.18 | 33.56 | 32.82 | 33.46 | 123,824 | -0.02(-0.06%) |
Aug 22, 2017 | 32.97 | 33.62 | 32.55 | 33.48 | 138,404 | +0.71(+2.17%) |
Aug 21, 2017 | 32.53 | 32.92 | 31.96 | 32.77 | 257,411 | +0.16(+0.49%) |
Aug 18, 2017 | 32.24 | 32.73 | 31.01 | 32.61 | 132,775 | +0.14(+0.43%) |
Aug 17, 2017 | 32.66 | 33.18 | 32.44 | 32.47 | 142,167 | -0.37(-1.13%) |
Aug 16, 2017 | 32.92 | 33.26 | 32.69 | 32.84 | 146,457 | -0.09(-0.27%) |
Aug 15, 2017 | 33.28 | 33.52 | 32.84 | 32.93 | 199,666 | -0.22(-0.66%) |
Aug 14, 2017 | 33.61 | 33.77 | 33.02 | 33.15 | 379,131 | -0.25(-0.75%) |
Aug 11, 2017 | 32.79 | 33.66 | 32.41 | 33.40 | 314,044 | +0.80(+2.45%) |
Aug 10, 2017 | 32.92 | 33.14 | 32.42 | 32.60 | 323,060 | -0.51(-1.54%) |
Aug 09, 2017 | 32.21 | 33.14 | 31.76 | 33.11 | 547,391 | +0.87(+2.70%) |
Aug 08, 2017 | 32.14 | 32.98 | 32.10 | 32.24 | 512,275 | -0.01(-0.03%) |
Aug 07, 2017 | 31.74 | 32.33 | 31.57 | 32.25 | 370,967 | +0.42(+1.32%) |
Aug 04, 2017 | 32.00 | 31.26 | 31.83 | 293,682 | +0.31(+0.98%) | |
Aug 03, 2017 | 31.55 | 31.83 | 31.26 | 31.52 | 278,698 | -0.22(-0.69%) |
Aug 02, 2017 | 31.79 | 31.87 | 31.05 | 31.74 | 386,080 | -0.19(-0.60%) |
Aug 01, 2017 | 32.28 | 32.28 | 31.42 | 31.93 | 346,564 | -0.06(-0.19%) |
Jul 31, 2017 | 32.84 | 33.00 | 31.79 | 31.99 | 651,803 | -0.86(-2.62%) |
Jul 28, 2017 | 35.65 | 35.65 | 32.84 | 32.85 | 925,539 | -3.19(-8.85%) |
Jul 27, 2017 | 35.10 | 36.49 | 34.38 | 36.04 | 826,022 | -1.26(-3.38%) |
Jul 26, 2017 | 37.51 | 37.53 | 36.71 | 37.30 | 332,433 | -0.25(-0.67%) |
Jul 25, 2017 | 37.87 | 38.07 | 37.35 | 37.55 | 510,756 | -0.27(-0.71%) |
Jul 24, 2017 | 37.62 | 37.89 | 37.01 | 37.82 | 208,063 | +0.11(+0.29%) |
Jul 21, 2017 | 38.24 | 38.45 | 37.46 | 37.71 | 411,488 | -0.02(-0.05%) |
Jul 20, 2017 | 37.90 | 38.65 | 37.29 | 37.73 | 393,795 | +0.04(+0.11%) |
Jul 19, 2017 | 37.73 | 38.03 | 37.03 | 37.69 | 770,461 | +0.33(+0.88%) |
Jul 18, 2017 | 36.00 | 38.92 | 35.57 | 37.36 | 4,044,511 | +3.24(+9.50%) |
Jul 17, 2017 | 28.56 | 34.16 | 28.45 | 34.12 | 1,493,470 | +6.90(+25.35%) |
Jul 14, 2017 | 27.01 | 27.36 | 26.92 | 27.22 | 100,590 | +0.12(+0.44%) |
Jul 13, 2017 | 27.27 | 27.52 | 26.80 | 27.10 | 54,818 | -0.18(-0.66%) |
Jul 12, 2017 | 27.69 | 27.95 | 27.22 | 27.28 | 74,175 | -0.24(-0.87%) |
Jul 11, 2017 | 27.42 | 27.78 | 27.33 | 27.52 | 101,024 | +0.11(+0.40%) |
Jul 10, 2017 | 27.38 | 27.61 | 27.13 | 27.41 | 80,085 | -0.09(-0.33%) |
Jul 07, 2017 | 26.71 | 27.56 | 26.71 | 27.50 | 129,388 | +0.87(+3.27%) |
Jul 06, 2017 | 26.89 | 26.93 | 26.52 | 26.63 | 106,904 | -0.36(-1.33%) |
Jul 05, 2017 | 27.12 | 27.53 | 26.70 | 26.99 | 209,255 | -0.12(-0.44%) |
Jul 03, 2017 | 27.19 | 27.36 | 26.69 | 27.11 | 97,798 | -0.03(-0.11%) |
Jun 30, 2017 | 27.44 | 27.50 | 27.08 | 27.14 | 180,607 | -0.23(-0.84%) |
Jun 29, 2017 | 27.56 | 27.56 | 27.09 | 27.37 | 192,568 | -0.17(-0.62%) |
Jun 28, 2017 | 27.25 | 27.94 | 26.73 | 27.54 | 239,459 | +0.38(+1.40%) |
Jun 27, 2017 | 27.33 | 27.68 | 27.13 | 27.16 | 132,474 | -0.17(-0.62%) |
Jun 26, 2017 | 27.46 | 27.70 | 27.05 | 27.33 | 208,890 | -0.05(-0.18%) |
Jun 23, 2017 | 26.45 | 27.75 | 26.27 | 27.38 | 485,455 | +0.89(+3.36%) |
Jun 22, 2017 | 26.00 | 26.60 | 25.87 | 26.49 | 140,801 | +0.51(+1.96%) |
Jun 21, 2017 | 25.01 | 26.19 | 25.01 | 25.98 | 185,821 | +0.17(+0.66%) |
Jun 20, 2017 | 26.02 | 26.15 | 25.65 | 25.81 | 90,665 | -0.17(-0.65%) |
Jun 19, 2017 | 25.83 | 26.09 | 25.71 | 25.98 | 175,693 | +0.24(+0.93%) |
Jun 16, 2017 | 25.43 | 25.90 | 24.41 | 25.74 | 177,170 | +0.05(+0.19%) |
Jun 15, 2017 | 25.36 | 25.71 | 24.90 | 25.69 | 75,608 | +0.12(+0.47%) |
Jun 14, 2017 | 25.81 | 25.88 | 25.51 | 25.57 | 96,618 | -0.17(-0.66%) |
Jun 13, 2017 | 25.59 | 25.82 | 25.33 | 25.74 | 71,655 | +0.23(+0.90%) |
Jun 12, 2017 | 25.76 | 25.90 | 25.11 | 25.51 | 100,260 | -0.24(-0.93%) |
Jun 09, 2017 | 25.89 | 26.15 | 25.53 | 25.75 | 132,276 | -0.12(-0.46%) |
Jun 08, 2017 | 25.42 | 26.00 | 24.21 | 25.87 | 171,452 | +0.46(+1.81%) |
Jun 07, 2017 | 25.42 | 25.65 | 25.21 | 25.41 | 130,765 | +0.04(+0.16%) |
Jun 06, 2017 | 25.19 | 25.60 | 24.87 | 25.37 | 185,500 | +0.05(+0.20%) |
Jun 05, 2017 | 25.34 | 25.58 | 25.10 | 25.32 | 225,651 | -0.13(-0.51%) |
Jun 02, 2017 | 25.71 | 25.88 | 25.37 | 25.45 | 272,734 | -0.17(-0.66%) |
Jun 01, 2017 | 24.85 | 25.66 | 23.28 | 25.62 | 210,887 | +0.80(+3.22%) |
May 31, 2017 | 25.22 | 25.31 | 24.75 | 24.82 | 158,548 | -0.40(-1.59%) |
May 30, 2017 | 24.81 | 25.44 | 24.66 | 25.22 | 189,900 | +0.31(+1.24%) |
May 26, 2017 | 24.87 | 25.18 | 24.87 | 24.91 | 150,435 | -0.01(-0.04%) |
May 25, 2017 | 24.80 | 25.06 | 24.48 | 24.92 | 100,724 | +0.30(+1.22%) |
May 24, 2017 | 24.63 | 24.90 | 24.48 | 24.62 | 92,020 | +0.01(+0.04%) |
May 23, 2017 | 24.64 | 24.74 | 24.47 | 24.61 | 99,085 | +0.04(+0.16%) |
May 22, 2017 | 24.44 | 24.74 | 24.34 | 24.57 | 104,085 | +0.16(+0.66%) |
May 19, 2017 | 24.10 | 24.58 | 23.41 | 24.41 | 182,967 | +0.36(+1.50%) |
May 18, 2017 | 24.08 | 24.36 | 23.88 | 24.05 | 162,340 | +0.00(+0.02%) |
May 17, 2017 | 24.53 | 24.98 | 24.03 | 24.05 | 173,908 | -0.75(-3.04%) |
May 16, 2017 | 24.95 | 24.95 | 24.56 | 24.80 | 146,375 | -0.02(-0.08%) |
May 15, 2017 | 24.62 | 24.89 | 24.55 | 24.82 | 139,464 | +0.26(+1.06%) |
May 12, 2017 | 24.88 | 24.96 | 24.53 | 24.56 | 163,660 | -0.43(-1.72%) |
May 11, 2017 | 25.23 | 25.69 | 24.94 | 24.99 | 392,729 | -0.37(-1.44%) |
May 10, 2017 | 25.26 | 25.56 | 24.91 | 25.36 | 138,875 | +0.09(+0.38%) |
May 09, 2017 | 24.96 | 25.39 | 24.93 | 25.26 | 312,150 | +0.30(+1.20%) |
May 08, 2017 | 24.90 | 25.22 | 24.86 | 24.96 | 209,138 | +0.05(+0.20%) |
May 05, 2017 | 24.66 | 24.95 | 24.36 | 24.91 | 211,558 | +0.36(+1.47%) |
May 04, 2017 | 24.59 | 24.73 | 24.20 | 24.55 | 152,650 | -0.02(-0.08%) |
May 03, 2017 | 24.54 | 25.00 | 24.53 | 24.57 | 266,025 | -0.08(-0.32%) |
May 02, 2017 | 24.48 | 24.90 | 24.22 | 24.65 | 294,975 | +0.27(+1.11%) |
May 01, 2017 | 24.14 | 24.46 | 23.98 | 24.38 | 339,058 | +0.21(+0.87%) |
Apr 28, 2017 | 24.23 | 24.47 | 23.46 | 24.17 | 236,856 | +0.02(+0.08%) |
Apr 27, 2017 | 24.08 | 24.37 | 23.95 | 24.15 | 429,109 | +0.25(+1.05%) |
Apr 26, 2017 | 24.57 | 24.78 | 23.77 | 23.90 | 431,524 | -0.60(-2.45%) |
Apr 25, 2017 | 25.84 | 26.98 | 24.40 | 24.50 | 899,538 | +1.00(+4.26%) |
Apr 24, 2017 | 23.89 | 24.29 | 23.02 | 23.50 | 210,270 | -0.06(-0.25%) |
Apr 21, 2017 | 23.84 | 23.87 | 23.49 | 23.56 | 130,818 | -0.21(-0.88%) |
Apr 20, 2017 | 23.41 | 23.90 | 23.09 | 23.77 | 211,813 | +0.50(+2.15%) |
Apr 19, 2017 | 23.39 | 23.51 | 23.11 | 23.27 | 179,963 | +0.01(+0.04%) |
Apr 18, 2017 | 22.92 | 23.30 | 22.82 | 23.26 | 217,755 | +0.37(+1.62%) |
Apr 17, 2017 | 22.49 | 22.92 | 22.44 | 22.89 | 72,705 | +0.47(+2.10%) |
Apr 13, 2017 | 22.51 | 22.66 | 22.35 | 22.42 | 90,736 | -0.09(-0.40%) |
Apr 12, 2017 | 22.76 | 22.88 | 22.45 | 22.51 | 99,158 | -0.26(-1.14%) |
Apr 11, 2017 | 22.48 | 22.96 | 22.48 | 22.77 | 60,095 | +0.26(+1.16%) |
Apr 10, 2017 | 22.73 | 22.73 | 22.25 | 22.51 | 98,494 | -0.20(-0.88%) |
Apr 07, 2017 | 22.70 | 22.94 | 22.57 | 22.71 | 82,779 | +0.00(+0.00%) |
Apr 06, 2017 | 22.65 | 22.85 | 22.26 | 22.71 | 108,109 | +0.14(+0.62%) |
Apr 05, 2017 | 22.90 | 23.15 | 22.55 | 22.57 | 130,503 | -0.19(-0.83%) |
Apr 04, 2017 | 22.81 | 22.93 | 22.69 | 22.76 | 109,368 | -0.06(-0.26%) |
Apr 03, 2017 | 22.64 | 22.95 | 22.50 | 22.82 | 182,454 | +0.18(+0.80%) |
Mar 31, 2017 | 22.71 | 22.76 | 22.55 | 22.64 | 102,398 | +0.03(+0.13%) |
Mar 30, 2017 | 22.52 | 22.66 | 22.35 | 22.61 | 69,332 | +0.16(+0.71%) |
Mar 29, 2017 | 21.99 | 22.51 | 21.83 | 22.45 | 130,284 | +0.34(+1.54%) |
Mar 28, 2017 | 22.03 | 22.95 | 21.73 | 22.11 | 194,191 | -0.05(-0.23%) |
Mar 27, 2017 | 21.56 | 22.80 | 21.43 | 22.16 | 130,139 | +0.32(+1.47%) |
Mar 24, 2017 | 21.71 | 22.08 | 21.51 | 21.84 | 47,324 | +0.16(+0.76%) |
Mar 23, 2017 | 21.22 | 21.79 | 21.22 | 21.68 | 102,280 | +0.37(+1.71%) |
Mar 22, 2017 | 21.41 | 21.59 | 21.08 | 21.31 | 187,763 | -0.17(-0.79%) |
Mar 21, 2017 | 21.49 | 21.69 | 21.17 | 21.48 | 133,889 | +0.02(+0.09%) |
Mar 20, 2017 | 21.26 | 21.70 | 21.10 | 21.46 | 184,571 | +0.19(+0.89%) |
Mar 17, 2017 | 21.33 | 21.60 | 21.20 | 21.27 | 235,904 | -0.14(-0.65%) |
Mar 16, 2017 | 21.30 | 21.51 | 20.95 | 21.41 | 197,843 | +0.26(+1.23%) |
Mar 15, 2017 | 20.43 | 21.24 | 20.43 | 21.15 | 450,532 | +0.67(+3.27%) |
Mar 14, 2017 | 20.89 | 20.89 | 20.47 | 20.48 | 249,922 | -0.55(-2.62%) |
Mar 13, 2017 | 21.02 | 21.30 | 20.86 | 21.03 | 257,531 | +0.05(+0.24%) |
Mar 10, 2017 | 21.85 | 21.91 | 20.96 | 20.98 | 208,618 | -0.69(-3.18%) |
Mar 09, 2017 | 21.42 | 21.89 | 21.25 | 21.67 | 104,718 | +0.31(+1.45%) |
Mar 08, 2017 | 21.90 | 22.01 | 21.11 | 21.36 | 121,163 | -0.45(-2.06%) |
Mar 07, 2017 | 22.04 | 22.16 | 21.74 | 21.81 | 55,105 | -0.25(-1.13%) |
Mar 06, 2017 | 21.93 | 22.33 | 21.85 | 22.06 | 48,819 | -0.08(-0.36%) |
Mar 03, 2017 | 22.13 | 22.35 | 21.70 | 22.14 | 82,380 | +0.03(+0.14%) |
Mar 02, 2017 | 21.97 | 22.38 | 21.93 | 22.11 | 84,591 | +0.15(+0.68%) |
Mar 01, 2017 | 21.34 | 22.05 | 21.21 | 21.96 | 142,961 | +0.96(+4.57%) |
Feb 28, 2017 | 21.75 | 21.85 | 20.94 | 21.00 | 157,182 | -0.89(-4.07%) |
Feb 27, 2017 | 21.24 | 22.18 | 21.22 | 21.89 | 237,365 | +0.74(+3.50%) |
Feb 24, 2017 | 21.37 | 22.99 | 20.80 | 21.15 | 146,189 | -0.26(-1.21%) |
Feb 23, 2017 | 21.25 | 21.65 | 21.18 | 21.41 | 108,907 | +0.19(+0.90%) |
Feb 22, 2017 | 21.10 | 21.39 | 21.00 | 21.22 | 71,977 | +0.13(+0.62%) |
Feb 21, 2017 | 20.96 | 21.26 | 20.89 | 21.09 | 71,370 | +0.20(+0.96%) |
Feb 17, 2017 | 20.89 | 20.89 | 20.89 | 0 | +0.20(+0.97%) | |
Feb 16, 2017 | 21.00 | 21.15 | 20.53 | 20.69 | 62,168 | -0.39(-1.85%) |
Feb 15, 2017 | 20.17 | 21.10 | 20.14 | 21.08 | 125,271 | +0.78(+3.84%) |
Feb 14, 2017 | 20.53 | 20.85 | 19.97 | 20.30 | 128,184 | -0.18(-0.88%) |
Feb 13, 2017 | 20.28 | 20.79 | 20.12 | 20.48 | 182,406 | +0.30(+1.49%) |
Feb 10, 2017 | 20.12 | 20.54 | 20.11 | 20.18 | 192,261 | +0.05(+0.25%) |
Feb 09, 2017 | 18.25 | 20.19 | 18.25 | 20.13 | 180,661 | +0.50(+2.55%) |
Feb 08, 2017 | 19.80 | 19.80 | 19.34 | 19.63 | 147,272 | -0.24(-1.21%) |
Feb 07, 2017 | 19.35 | 19.91 | 19.28 | 19.87 | 160,715 | +0.51(+2.63%) |
Feb 06, 2017 | 19.12 | 19.37 | 19.02 | 19.36 | 156,511 | +0.21(+1.10%) |
Feb 03, 2017 | 18.94 | 19.20 | 18.76 | 19.15 | 97,834 | +0.41(+2.19%) |
Feb 02, 2017 | 19.04 | 19.18 | 18.63 | 18.74 | 89,797 | -0.30(-1.58%) |
Feb 01, 2017 | 19.00 | 19.29 | 18.72 | 19.04 | 111,103 | +0.06(+0.32%) |
Jan 31, 2017 | 18.72 | 19.00 | 18.58 | 18.98 | 112,896 | +0.29(+1.55%) |
Jan 30, 2017 | 18.92 | 18.92 | 18.32 | 18.69 | 134,554 | -0.34(-1.79%) |
Jan 27, 2017 | 18.55 | 19.08 | 18.31 | 19.03 | 149,607 | +0.54(+2.92%) |
Jan 26, 2017 | 19.12 | 19.33 | 18.46 | 18.49 | 108,940 | -0.65(-3.40%) |
Jan 25, 2017 | 19.45 | 19.60 | 19.08 | 19.14 | 174,581 | -0.09(-0.47%) |
Jan 24, 2017 | 19.62 | 20.00 | 18.83 | 19.23 | 143,904 | -0.34(-1.74%) |
Jan 23, 2017 | 19.75 | 20.00 | 19.42 | 19.57 | 105,550 | -0.23(-1.16%) |
Jan 20, 2017 | 19.54 | 19.91 | 19.46 | 19.80 | 294,629 | +0.28(+1.43%) |
Jan 19, 2017 | 19.77 | 19.77 | 19.34 | 19.52 | 94,317 | -0.22(-1.11%) |
Jan 18, 2017 | 19.83 | 19.91 | 19.66 | 19.74 | 83,580 | -0.02(-0.10%) |
Jan 17, 2017 | 19.84 | 19.95 | 19.38 | 19.76 | 159,862 | -0.17(-0.85%) |
Jan 13, 2017 | 19.93 | 19.93 | 19.93 | 0 | -0.08(-0.40%) | |
Jan 12, 2017 | 20.53 | 20.54 | 19.84 | 20.01 | 57,317 | -0.53(-2.58%) |
Jan 11, 2017 | 20.78 | 20.86 | 20.22 | 20.54 | 106,452 | -0.17(-0.82%) |
Jan 10, 2017 | 19.91 | 20.75 | 19.77 | 20.71 | 271,224 | +0.88(+4.44%) |
Jan 09, 2017 | 19.44 | 20.25 | 18.84 | 19.83 | 256,399 | -0.56(-2.75%) |
Jan 06, 2017 | 20.57 | 20.60 | 20.22 | 20.39 | 253,902 | -0.13(-0.63%) |
Jan 05, 2017 | 20.88 | 20.91 | 20.39 | 20.52 | 307,482 | -0.39(-1.87%) |
Jan 04, 2017 | 21.06 | 21.15 | 20.83 | 20.91 | 143,674 | +0.03(+0.14%) |
Jan 03, 2017 | 21.73 | 21.73 | 20.58 | 20.88 | 194,148 | -0.54(-2.52%) |
Dec 30, 2016 | 21.42 | 21.42 | 21.42 | 0 | +0.32(+1.52%) | |
Dec 29, 2016 | 20.75 | 21.32 | 20.75 | 21.10 | 89,517 | +0.37(+1.78%) |
Dec 28, 2016 | 20.73 | 20.77 | 20.52 | 20.73 | 49,016 | +0.01(+0.05%) |
Dec 27, 2016 | 20.70 | 21.34 | 20.67 | 20.72 | 104,713 | +0.02(+0.10%) |
Dec 23, 2016 | 20.70 | 20.70 | 20.70 | 0 | +0.41(+2.02%) | |
Dec 22, 2016 | 20.69 | 20.69 | 20.15 | 20.29 | 42,050 | -0.39(-1.89%) |
Dec 21, 2016 | 20.38 | 20.84 | 20.23 | 20.68 | 112,733 | +0.29(+1.42%) |
Dec 20, 2016 | 20.74 | 20.99 | 20.26 | 20.39 | 91,666 | -0.26(-1.26%) |
Dec 19, 2016 | 21.11 | 21.25 | 20.56 | 20.65 | 115,691 | -0.38(-1.81%) |
Dec 16, 2016 | 21.88 | 22.24 | 20.72 | 21.03 | 263,006 | -1.19(-5.36%) |
Dec 15, 2016 | 22.42 | 22.52 | 22.18 | 22.22 | 197,743 | -0.15(-0.67%) |
Dec 14, 2016 | 22.80 | 23.10 | 22.12 | 22.37 | 95,867 | -0.37(-1.63%) |
Dec 13, 2016 | 23.05 | 23.19 | 22.72 | 22.74 | 169,575 | -0.16(-0.70%) |
Dec 12, 2016 | 22.96 | 23.36 | 22.85 | 22.90 | 91,008 | -0.14(-0.61%) |
Dec 09, 2016 | 22.88 | 23.18 | 22.66 | 23.04 | 151,649 | +0.31(+1.36%) |
Dec 08, 2016 | 22.26 | 22.92 | 21.95 | 22.73 | 98,504 | +0.53(+2.39%) |
Dec 07, 2016 | 22.08 | 22.23 | 21.80 | 22.20 | 54,115 | -0.03(-0.13%) |
Dec 06, 2016 | 22.06 | 22.31 | 21.69 | 22.23 | 41,857 | +0.21(+0.95%) |
Dec 05, 2016 | 21.97 | 22.39 | 21.69 | 22.02 | 103,781 | +0.28(+1.29%) |
Dec 02, 2016 | 22.22 | 22.44 | 21.72 | 21.74 | 78,644 | -0.57(-2.55%) |
Dec 01, 2016 | 23.00 | 23.24 | 22.16 | 22.31 | 119,590 | -0.62(-2.70%) |
Nov 30, 2016 | 22.74 | 23.00 | 22.40 | 22.93 | 207,117 | +0.30(+1.33%) |
Nov 29, 2016 | 22.98 | 23.15 | 22.57 | 22.63 | 101,852 | -0.24(-1.05%) |
Nov 28, 2016 | 23.53 | 23.63 | 22.81 | 22.87 | 116,672 | -0.66(-2.80%) |
Nov 25, 2016 | 23.49 | 23.72 | 23.25 | 23.53 | 32,963 | +0.16(+0.68%) |
Nov 23, 2016 | 23.37 | 23.37 | 23.37 | 0 | +0.40(+1.74%) | |
Nov 22, 2016 | 23.00 | 23.08 | 22.57 | 22.97 | 255,446 | -0.02(-0.09%) |
Nov 21, 2016 | 22.43 | 23.00 | 22.35 | 22.99 | 132,815 | +0.73(+3.28%) |
Nov 18, 2016 | 22.35 | 22.43 | 22.18 | 22.26 | 167,955 | +0.07(+0.32%) |
Nov 17, 2016 | 22.22 | 22.53 | 22.07 | 22.19 | 104,450 | +0.07(+0.32%) |
Nov 16, 2016 | 22.18 | 22.69 | 21.98 | 22.12 | 85,484 | -0.10(-0.45%) |
Nov 15, 2016 | 22.33 | 22.49 | 22.09 | 22.22 | 82,227 | -0.12(-0.54%) |
Nov 14, 2016 | 22.30 | 22.78 | 21.94 | 22.34 | 136,447 | +0.35(+1.59%) |
Nov 11, 2016 | 21.39 | 22.13 | 21.01 | 21.99 | 260,074 | +0.58(+2.71%) |
Nov 10, 2016 | 21.03 | 22.06 | 20.74 | 21.41 | 190,670 | +0.81(+3.93%) |
Nov 09, 2016 | 19.35 | 20.63 | 18.76 | 20.60 | 111,435 | +1.25(+6.46%) |
Nov 08, 2016 | 19.41 | 19.70 | 19.31 | 19.35 | 55,032 | -0.27(-1.38%) |
Nov 07, 2016 | 19.10 | 19.70 | 19.06 | 19.62 | 100,751 | +0.84(+4.47%) |
Nov 04, 2016 | 18.51 | 19.07 | 18.44 | 18.78 | 83,507 | +0.25(+1.35%) |
Nov 03, 2016 | 18.96 | 19.10 | 18.49 | 18.53 | 67,069 | -0.34(-1.80%) |
Nov 02, 2016 | 18.87 | 19.24 | 18.79 | 18.87 | 93,845 | -0.02(-0.11%) |
Nov 01, 2016 | 19.16 | 19.16 | 18.54 | 18.89 | 114,696 | -0.41(-2.12%) |
Oct 31, 2016 | 19.54 | 19.67 | 18.98 | 19.30 | 117,982 | -0.15(-0.77%) |
Oct 28, 2016 | 20.52 | 20.69 | 19.42 | 19.45 | 141,493 | -1.32(-6.36%) |
Oct 27, 2016 | 21.76 | 21.76 | 20.57 | 20.77 | 208,402 | -0.64(-2.99%) |
Oct 26, 2016 | 21.34 | 21.51 | 20.90 | 21.41 | 146,946 | -0.10(-0.46%) |
Oct 25, 2016 | 21.73 | 21.81 | 21.20 | 21.51 | 74,495 | -0.35(-1.60%) |
Oct 24, 2016 | 21.40 | 21.87 | 21.35 | 21.86 | 53,902 | +0.56(+2.63%) |
Oct 21, 2016 | 21.06 | 21.45 | 20.77 | 21.30 | 93,415 | +0.05(+0.24%) |
Oct 20, 2016 | 21.40 | 21.65 | 21.07 | 21.25 | 131,874 | -0.16(-0.75%) |
Oct 19, 2016 | 21.22 | 21.48 | 21.03 | 21.41 | 73,553 | +0.27(+1.28%) |
Oct 18, 2016 | 21.08 | 21.53 | 21.08 | 21.14 | 42,621 | +0.30(+1.44%) |
Oct 17, 2016 | 20.89 | 21.10 | 20.65 | 20.84 | 41,470 | +0.02(+0.10%) |
Oct 14, 2016 | 21.42 | 21.45 | 20.78 | 20.82 | 43,749 | -0.44(-2.07%) |
Oct 13, 2016 | 21.02 | 21.60 | 20.76 | 21.26 | 57,281 | -0.03(-0.14%) |
Oct 12, 2016 | 21.39 | 21.89 | 21.17 | 21.29 | 171,138 | -0.01(-0.05%) |
Oct 11, 2016 | 22.14 | 22.15 | 21.12 | 21.30 | 81,331 | -0.79(-3.58%) |
Oct 10, 2016 | 21.93 | 22.54 | 21.93 | 22.09 | 65,457 | +0.05(+0.23%) |
Oct 07, 2016 | 21.89 | 22.07 | 20.88 | 22.04 | 44,426 | +0.13(+0.59%) |
Oct 06, 2016 | 21.66 | 22.12 | 21.57 | 21.91 | 40,800 | +0.12(+0.55%) |
Oct 05, 2016 | 22.04 | 22.04 | 21.72 | 21.79 | 41,122 | +0.15(+0.69%) |
Oct 04, 2016 | 21.81 | 21.93 | 21.17 | 21.64 | 58,981 | -0.18(-0.82%) |
Oct 03, 2016 | 21.97 | 22.07 | 21.62 | 21.82 | 113,534 | -0.27(-1.22%) |
Sep 30, 2016 | 21.07 | 22.20 | 20.96 | 22.09 | 188,140 | +1.20(+5.74%) |
Sep 29, 2016 | 21.91 | 21.92 | 20.88 | 20.89 | 141,565 | -1.02(-4.66%) |
Sep 28, 2016 | 22.04 | 22.14 | 21.33 | 21.91 | 130,463 | -0.20(-0.90%) |
Sep 27, 2016 | 22.30 | 22.31 | 21.51 | 22.11 | 181,394 | -0.06(-0.27%) |
Sep 26, 2016 | 22.55 | 22.64 | 22.12 | 22.17 | 112,385 | -0.54(-2.38%) |
Sep 23, 2016 | 22.79 | 22.92 | 22.40 | 22.71 | 122,779 | -0.08(-0.35%) |
Sep 22, 2016 | 22.07 | 22.80 | 21.96 | 22.79 | 108,658 | +0.91(+4.16%) |
Sep 21, 2016 | 22.96 | 22.97 | 21.80 | 21.88 | 329,476 | -1.03(-4.50%) |
Sep 20, 2016 | 22.45 | 23.00 | 22.23 | 22.91 | 133,409 | +0.60(+2.69%) |
Sep 19, 2016 | 21.65 | 22.57 | 21.52 | 22.31 | 92,237 | +0.75(+3.48%) |
Sep 16, 2016 | 21.63 | 21.88 | 21.31 | 21.56 | 327,175 | +0.01(+0.05%) |
Sep 15, 2016 | 20.59 | 21.62 | 20.59 | 21.55 | 82,343 | +0.93(+4.51%) |
Sep 14, 2016 | 20.66 | 20.73 | 20.49 | 20.62 | 40,909 | -0.03(-0.15%) |
Sep 13, 2016 | 20.85 | 20.85 | 20.25 | 20.65 | 98,602 | -0.42(-1.99%) |
Sep 12, 2016 | 20.64 | 21.10 | 20.49 | 21.07 | 66,233 | +0.37(+1.79%) |
Sep 09, 2016 | 21.50 | 21.50 | 20.68 | 20.70 | 79,650 | -0.97(-4.48%) |
Sep 08, 2016 | 21.83 | 22.05 | 21.60 | 21.67 | 64,589 | -0.32(-1.46%) |
Sep 07, 2016 | 21.67 | 22.00 | 21.50 | 21.99 | 103,150 | +0.43(+1.99%) |
Sep 06, 2016 | 21.73 | 21.86 | 21.47 | 21.56 | 56,793 | -0.02(-0.09%) |
Sep 02, 2016 | 21.73 | 21.58 | 21.58 | 21.58 | 49,100 | -0.16(-0.74%) |