Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.83 | 25.46 | 24.56 | 25.34 | 144,242 | +0.72(+2.91%) |
Aug 30, 2017 | 24.68 | 24.83 | 24.34 | 24.62 | 94,227 | -0.08(-0.34%) |
Aug 29, 2017 | 24.56 | 24.74 | 24.13 | 24.70 | 166,850 | +0.39(+1.59%) |
Aug 28, 2017 | 24.39 | 24.69 | 23.91 | 24.32 | 247,755 | +0.06(+0.27%) |
Aug 25, 2017 | 24.33 | 24.33 | 23.89 | 24.25 | 80,682 | +0.20(+0.84%) |
Aug 24, 2017 | 23.71 | 24.24 | 23.54 | 24.05 | 90,036 | +0.27(+1.12%) |
Aug 23, 2017 | 23.91 | 24.00 | 23.45 | 23.78 | 50,971 | -0.04(-0.15%) |
Aug 22, 2017 | 23.95 | 24.12 | 23.48 | 23.82 | 146,368 | -0.24(-0.99%) |
Aug 21, 2017 | 24.44 | 24.44 | 23.96 | 24.06 | 70,742 | -0.25(-1.02%) |
Aug 18, 2017 | 24.24 | 24.37 | 23.73 | 24.31 | 76,957 | +0.39(+1.61%) |
Aug 17, 2017 | 24.24 | 24.27 | 23.92 | 23.92 | 75,689 | -0.31(-1.29%) |
Aug 16, 2017 | 24.21 | 24.81 | 23.93 | 24.24 | 70,834 | +0.03(+0.11%) |
Aug 15, 2017 | 24.13 | 24.40 | 23.78 | 24.21 | 77,797 | -0.07(-0.30%) |
Aug 14, 2017 | 24.59 | 24.84 | 23.74 | 24.28 | 84,911 | -0.06(-0.26%) |
Aug 11, 2017 | 24.09 | 24.92 | 24.09 | 24.35 | 86,645 | +0.07(+0.30%) |
Aug 10, 2017 | 24.81 | 24.81 | 24.14 | 24.27 | 61,349 | -0.55(-2.22%) |
Aug 09, 2017 | 24.56 | 24.96 | 23.95 | 24.82 | 89,078 | +0.45(+1.85%) |
Aug 08, 2017 | 25.28 | 25.43 | 24.21 | 24.37 | 132,106 | -0.70(-2.78%) |
Aug 07, 2017 | 25.56 | 25.72 | 24.97 | 25.07 | 108,248 | -0.17(-0.67%) |
Aug 04, 2017 | 25.12 | 25.47 | 24.97 | 25.24 | 61,047 | +0.17(+0.68%) |
Aug 03, 2017 | 25.33 | 25.33 | 24.67 | 25.07 | 125,927 | -0.36(-1.41%) |
Aug 02, 2017 | 25.27 | 26.23 | 24.62 | 25.43 | 183,914 | +0.14(+0.57%) |
Aug 01, 2017 | 25.63 | 25.72 | 25.13 | 25.29 | 146,272 | -0.34(-1.33%) |
Jul 31, 2017 | 24.59 | 26.34 | 24.36 | 25.63 | 620,889 | +2.87(+12.63%) |
Jul 28, 2017 | 22.96 | 23.06 | 22.51 | 22.75 | 51,606 | -0.25(-1.09%) |
Jul 27, 2017 | 22.85 | 23.22 | 22.79 | 23.00 | 77,566 | +0.19(+0.82%) |
Jul 26, 2017 | 22.90 | 23.34 | 22.53 | 22.82 | 63,426 | -0.05(-0.23%) |
Jul 25, 2017 | 22.50 | 22.91 | 22.35 | 22.87 | 48,232 | +0.26(+1.15%) |
Jul 24, 2017 | 22.38 | 22.68 | 22.02 | 22.61 | 55,092 | +0.23(+1.04%) |
Jul 21, 2017 | 22.61 | 22.80 | 22.18 | 22.38 | 43,704 | -0.37(-1.61%) |
Jul 20, 2017 | 23.50 | 23.62 | 22.50 | 22.74 | 83,532 | -0.81(-3.46%) |
Jul 19, 2017 | 23.04 | 23.64 | 22.92 | 23.56 | 46,238 | +0.69(+3.01%) |
Jul 18, 2017 | 23.24 | 23.55 | 22.84 | 22.87 | 38,472 | -0.61(-2.59%) |
Jul 17, 2017 | 23.08 | 23.60 | 22.79 | 23.48 | 56,920 | +0.19(+0.81%) |
Jul 14, 2017 | 23.34 | 23.60 | 22.91 | 23.29 | 41,474 | +0.04(+0.19%) |
Jul 13, 2017 | 22.73 | 23.52 | 22.70 | 23.25 | 41,714 | +0.29(+1.25%) |
Jul 12, 2017 | 23.36 | 23.70 | 22.65 | 22.96 | 67,905 | -0.32(-1.38%) |
Jul 11, 2017 | 22.31 | 23.43 | 22.08 | 23.28 | 108,915 | +0.87(+3.87%) |
Jul 10, 2017 | 21.74 | 22.56 | 21.57 | 22.41 | 352,779 | +0.38(+1.71%) |
Jul 07, 2017 | 21.75 | 22.04 | 21.29 | 22.04 | 82,118 | +0.42(+1.95%) |
Jul 06, 2017 | 21.95 | 22.18 | 21.38 | 21.62 | 39,687 | -0.54(-2.42%) |
Jul 05, 2017 | 22.44 | 22.44 | 21.63 | 22.15 | 67,483 | +0.04(+0.16%) |
Jul 03, 2017 | 21.53 | 22.20 | 21.53 | 22.12 | 27,192 | +0.90(+4.26%) |
Jun 30, 2017 | 22.11 | 22.11 | 21.13 | 21.21 | 173,657 | -0.75(-3.42%) |
Jun 29, 2017 | 22.04 | 22.10 | 21.75 | 21.97 | 328,289 | +0.04(+0.20%) |
Jun 28, 2017 | 21.58 | 22.07 | 21.29 | 21.92 | 88,235 | +0.58(+2.73%) |
Jun 27, 2017 | 22.01 | 22.48 | 21.21 | 21.34 | 106,276 | -0.47(-2.13%) |
Jun 26, 2017 | 21.53 | 22.19 | 21.39 | 21.80 | 58,390 | +0.21(+1.00%) |
Jun 23, 2017 | 21.63 | 21.59 | 69,521 | +0.68(+3.25%) | ||
Jun 22, 2017 | 20.59 | 21.16 | 20.51 | 20.91 | 126,171 | +0.33(+1.61%) |
Jun 21, 2017 | 21.44 | 21.56 | 20.46 | 20.58 | 162,099 | -0.86(-4.01%) |
Jun 20, 2017 | 21.67 | 21.90 | 21.35 | 21.44 | 148,146 | -0.55(-2.52%) |
Jun 19, 2017 | 21.09 | 22.14 | 20.42 | 21.99 | 544,765 | +1.55(+7.57%) |
Jun 16, 2017 | 23.75 | 24.20 | 20.33 | 20.44 | 1,025,805 | -3.30(-13.91%) |
Jun 15, 2017 | 24.88 | 25.10 | 23.42 | 23.75 | 266,297 | -0.98(-3.95%) |
Jun 14, 2017 | 26.05 | 26.17 | 24.64 | 24.72 | 79,901 | -1.10(-4.26%) |
Jun 13, 2017 | 25.00 | 26.29 | 24.71 | 25.82 | 151,887 | +1.24(+5.02%) |
Jun 12, 2017 | 23.87 | 24.78 | 23.76 | 24.59 | 131,468 | +0.64(+2.65%) |
Jun 09, 2017 | 23.74 | 24.05 | 23.72 | 23.95 | 87,863 | +0.14(+0.60%) |
Jun 08, 2017 | 23.51 | 23.89 | 23.50 | 23.81 | 104,628 | +0.14(+0.61%) |
Jun 07, 2017 | 24.24 | 24.56 | 23.48 | 23.67 | 167,013 | -0.57(-2.36%) |
Jun 06, 2017 | 24.56 | 24.56 | 24.12 | 24.24 | 83,803 | -0.39(-1.60%) |
Jun 05, 2017 | 24.91 | 25.13 | 24.50 | 24.63 | 89,369 | -0.44(-1.75%) |
Jun 02, 2017 | 25.24 | 25.30 | 24.77 | 25.07 | 118,616 | -0.22(-0.88%) |
Jun 01, 2017 | 25.39 | 25.63 | 25.11 | 25.30 | 80,980 | -0.04(-0.18%) |
May 31, 2017 | 25.14 | 25.70 | 24.71 | 25.34 | 197,053 | +0.11(+0.43%) |
May 30, 2017 | 25.60 | 25.77 | 24.96 | 25.23 | 108,450 | -0.61(-2.36%) |
May 26, 2017 | 25.47 | 26.12 | 25.47 | 25.84 | 81,004 | +0.35(+1.37%) |
May 25, 2017 | 25.76 | 25.96 | 25.33 | 25.49 | 108,489 | -0.21(-0.84%) |
May 24, 2017 | 25.88 | 26.18 | 25.55 | 25.71 | 142,859 | -0.15(-0.59%) |
May 23, 2017 | 25.84 | 26.18 | 25.76 | 25.86 | 110,485 | -0.03(-0.10%) |
May 22, 2017 | 26.05 | 26.35 | 25.58 | 25.89 | 189,328 | -0.02(-0.07%) |
May 19, 2017 | 25.14 | 26.23 | 25.14 | 25.90 | 155,138 | +0.65(+2.59%) |
May 18, 2017 | 25.36 | 25.90 | 25.21 | 25.25 | 141,381 | -0.44(-1.71%) |
May 17, 2017 | 25.53 | 25.87 | 25.32 | 25.69 | 85,089 | +0.02(+0.07%) |
May 16, 2017 | 26.05 | 26.26 | 25.57 | 25.67 | 59,253 | -0.44(-1.68%) |
May 15, 2017 | 25.73 | 26.29 | 25.68 | 26.11 | 166,501 | +0.40(+1.57%) |
May 12, 2017 | 25.81 | 25.90 | 25.52 | 25.71 | 124,999 | -0.22(-0.86%) |
May 11, 2017 | 26.31 | 26.42 | 25.75 | 25.93 | 132,915 | -0.43(-1.63%) |
May 10, 2017 | 26.15 | 26.41 | 25.66 | 26.36 | 335,145 | +0.64(+2.47%) |
May 09, 2017 | 26.02 | 26.13 | 25.66 | 25.72 | 161,400 | -0.18(-0.68%) |
May 08, 2017 | 26.06 | 26.77 | 25.76 | 25.90 | 200,076 | +0.09(+0.34%) |
May 05, 2017 | 25.55 | 26.24 | 25.34 | 25.81 | 122,608 | +0.29(+1.14%) |
May 04, 2017 | 25.61 | 25.99 | 24.91 | 25.52 | 98,425 | -0.10(-0.38%) |
May 03, 2017 | 25.13 | 25.95 | 25.11 | 25.62 | 127,800 | +0.40(+1.60%) |
May 02, 2017 | 25.83 | 25.93 | 24.82 | 25.22 | 249,856 | -0.61(-2.38%) |
May 01, 2017 | 24.59 | 26.03 | 23.80 | 25.83 | 273,879 | +2.42(+10.36%) |
Apr 28, 2017 | 23.50 | 23.72 | 23.27 | 23.41 | 102,544 | +0.01(+0.04%) |
Apr 27, 2017 | 23.94 | 24.10 | 23.28 | 23.40 | 110,259 | -0.64(-2.67%) |
Apr 26, 2017 | 24.02 | 24.21 | 23.80 | 24.04 | 103,251 | -0.07(-0.29%) |
Apr 25, 2017 | 24.36 | 24.45 | 24.02 | 24.11 | 124,594 | -0.20(-0.83%) |
Apr 24, 2017 | 24.23 | 24.89 | 24.03 | 24.31 | 87,957 | +0.11(+0.44%) |
Apr 21, 2017 | 24.23 | 24.52 | 24.02 | 24.21 | 61,523 | -0.03(-0.11%) |
Apr 20, 2017 | 24.39 | 24.90 | 24.11 | 24.23 | 71,258 | -0.04(-0.14%) |
Apr 19, 2017 | 24.29 | 24.53 | 24.01 | 24.27 | 60,856 | +0.09(+0.36%) |
Apr 18, 2017 | 24.81 | 25.02 | 23.93 | 24.18 | 135,433 | -0.68(-2.72%) |
Apr 17, 2017 | 24.65 | 25.00 | 24.59 | 24.86 | 104,004 | +0.18(+0.75%) |
Apr 13, 2017 | 24.68 | 24.81 | 24.49 | 24.67 | 56,213 | -0.06(-0.25%) |
Apr 12, 2017 | 24.95 | 25.03 | 24.53 | 24.73 | 110,920 | -0.26(-1.05%) |
Apr 11, 2017 | 24.75 | 25.16 | 24.61 | 25.00 | 94,681 | +0.37(+1.50%) |
Apr 10, 2017 | 25.09 | 25.09 | 24.54 | 24.63 | 85,372 | -0.47(-1.86%) |
Apr 07, 2017 | 25.60 | 25.93 | 24.86 | 25.09 | 75,562 | -0.56(-2.19%) |
Apr 06, 2017 | 24.83 | 25.89 | 24.71 | 25.65 | 101,894 | +0.81(+3.25%) |
Apr 05, 2017 | 24.91 | 25.38 | 24.70 | 24.85 | 66,832 | -0.05(-0.21%) |
Apr 04, 2017 | 24.98 | 25.23 | 24.61 | 24.90 | 81,519 | -0.25(-0.98%) |
Apr 03, 2017 | 24.10 | 25.26 | 24.10 | 25.15 | 152,592 | +1.05(+4.38%) |
Mar 31, 2017 | 25.07 | 25.29 | 23.99 | 24.09 | 133,149 | -1.10(-4.36%) |
Mar 30, 2017 | 24.43 | 25.70 | 24.33 | 25.19 | 207,544 | +1.10(+4.56%) |
Mar 29, 2017 | 22.78 | 24.53 | 22.78 | 24.09 | 155,309 | +1.49(+6.61%) |
Mar 28, 2017 | 22.69 | 23.53 | 22.50 | 22.60 | 119,331 | -0.13(-0.58%) |
Mar 27, 2017 | 22.69 | 23.05 | 22.34 | 22.73 | 118,143 | -0.23(-0.99%) |
Mar 24, 2017 | 23.73 | 23.73 | 22.80 | 22.96 | 104,539 | -0.61(-2.57%) |
Mar 23, 2017 | 23.63 | 23.74 | 23.45 | 23.56 | 57,054 | -0.05(-0.22%) |
Mar 22, 2017 | 23.42 | 23.79 | 23.41 | 23.62 | 57,659 | -0.04(-0.15%) |
Mar 21, 2017 | 24.32 | 24.32 | 23.58 | 23.65 | 124,480 | -0.46(-1.89%) |
Mar 20, 2017 | 23.85 | 24.49 | 23.57 | 24.11 | 103,165 | +0.33(+1.40%) |
Mar 17, 2017 | 24.64 | 24.86 | 23.41 | 23.78 | 318,800 | -0.91(-3.70%) |
Mar 16, 2017 | 25.05 | 25.05 | 24.48 | 24.69 | 95,957 | -0.14(-0.57%) |
Mar 15, 2017 | 24.60 | 25.03 | 24.39 | 24.83 | 48,936 | +0.25(+1.04%) |
Mar 14, 2017 | 24.59 | 24.93 | 24.46 | 24.57 | 106,587 | -0.05(-0.21%) |
Mar 13, 2017 | 24.59 | 24.81 | 24.50 | 24.63 | 56,620 | +0.01(+0.04%) |
Mar 10, 2017 | 24.38 | 24.67 | 24.23 | 24.62 | 52,332 | +0.47(+1.93%) |
Mar 09, 2017 | 24.62 | 24.68 | 24.11 | 24.15 | 166,554 | -0.46(-1.86%) |
Mar 08, 2017 | 24.94 | 25.11 | 24.54 | 24.61 | 134,832 | -0.20(-0.81%) |
Mar 07, 2017 | 24.79 | 25.16 | 24.76 | 24.81 | 89,475 | -0.09(-0.35%) |
Mar 06, 2017 | 24.98 | 25.24 | 24.69 | 24.90 | 90,884 | -0.33(-1.32%) |
Mar 03, 2017 | 25.09 | 26.00 | 24.60 | 25.23 | 106,590 | +0.36(+1.45%) |
Mar 02, 2017 | 25.17 | 25.49 | 24.73 | 24.87 | 66,823 | -0.41(-1.63%) |
Mar 01, 2017 | 25.35 | 26.44 | 25.26 | 25.29 | 79,353 | +0.17(+0.66%) |
Feb 28, 2017 | 25.99 | 26.37 | 25.12 | 25.12 | 82,422 | -0.90(-3.44%) |
Feb 27, 2017 | 25.87 | 26.59 | 25.87 | 26.01 | 46,143 | +0.17(+0.65%) |
Feb 24, 2017 | 25.81 | 26.40 | 25.04 | 25.85 | 86,098 | -0.15(-0.57%) |
Feb 23, 2017 | 27.17 | 27.22 | 25.91 | 26.00 | 68,745 | -1.13(-4.18%) |
Feb 22, 2017 | 27.71 | 27.71 | 26.45 | 27.13 | 82,679 | -0.49(-1.78%) |
Feb 21, 2017 | 27.31 | 28.38 | 27.11 | 27.62 | 159,330 | +0.71(+2.64%) |
Feb 17, 2017 | 26.91 | 26.91 | 26.91 | 0 | +0.47(+1.76%) | |
Feb 16, 2017 | 26.33 | 26.69 | 26.30 | 26.45 | 89,226 | +0.13(+0.50%) |
Feb 15, 2017 | 26.15 | 26.55 | 26.02 | 26.31 | 43,383 | +0.09(+0.33%) |
Feb 14, 2017 | 25.94 | 26.25 | 25.58 | 26.23 | 104,496 | +0.40(+1.56%) |
Feb 13, 2017 | 26.00 | 26.02 | 25.55 | 25.82 | 88,033 | -0.28(-1.08%) |
Feb 10, 2017 | 26.16 | 26.41 | 25.82 | 26.10 | 68,553 | +0.02(+0.07%) |
Feb 09, 2017 | 26.72 | 26.88 | 25.96 | 26.08 | 95,862 | -1.05(-3.88%) |
Feb 08, 2017 | 27.22 | 27.22 | 26.49 | 27.14 | 80,982 | -0.13(-0.48%) |
Feb 07, 2017 | 27.26 | 27.43 | 27.13 | 27.27 | 105,307 | +0.05(+0.19%) |
Feb 06, 2017 | 26.49 | 27.36 | 26.34 | 27.22 | 170,539 | +0.94(+3.58%) |
Feb 03, 2017 | 25.94 | 26.49 | 25.79 | 26.28 | 79,443 | +0.40(+1.53%) |
Feb 02, 2017 | 25.27 | 25.97 | 25.27 | 25.88 | 80,389 | +0.61(+2.42%) |
Feb 01, 2017 | 26.01 | 26.39 | 24.91 | 25.27 | 66,569 | -0.59(-2.27%) |
Jan 31, 2017 | 26.23 | 26.31 | 25.69 | 25.86 | 127,157 | -0.27(-1.02%) |
Jan 30, 2017 | 25.79 | 26.49 | 25.17 | 26.12 | 161,031 | +1.09(+4.34%) |
Jan 27, 2017 | 24.42 | 25.20 | 24.28 | 25.04 | 80,588 | +0.76(+3.13%) |
Jan 26, 2017 | 24.25 | 24.66 | 24.00 | 24.28 | 78,439 | +0.03(+0.11%) |
Jan 25, 2017 | 23.96 | 24.37 | 23.91 | 24.25 | 55,032 | +0.12(+0.50%) |
Jan 24, 2017 | 23.43 | 24.32 | 23.43 | 24.13 | 75,359 | +0.75(+3.21%) |
Jan 23, 2017 | 23.38 | 23.68 | 23.13 | 23.38 | 84,913 | +0.16(+0.67%) |
Jan 20, 2017 | 23.22 | 23.72 | 23.04 | 23.22 | 100,044 | +0.00(+0.00%) |
Jan 19, 2017 | 23.65 | 24.03 | 23.09 | 23.22 | 110,514 | -0.46(-1.93%) |
Jan 18, 2017 | 24.20 | 24.36 | 23.59 | 23.68 | 63,884 | -0.60(-2.49%) |
Jan 17, 2017 | 24.53 | 24.77 | 24.28 | 24.28 | 53,619 | -0.10(-0.42%) |
Jan 13, 2017 | 24.39 | 24.39 | 24.39 | 0 | +0.14(+0.57%) | |
Jan 12, 2017 | 24.31 | 24.38 | 24.03 | 24.25 | 35,293 | -0.09(-0.39%) |
Jan 11, 2017 | 24.44 | 24.71 | 24.00 | 24.35 | 63,835 | -0.02(-0.07%) |
Jan 10, 2017 | 24.08 | 24.76 | 24.08 | 24.36 | 44,631 | +0.50(+2.10%) |
Jan 09, 2017 | 24.47 | 24.56 | 23.86 | 23.86 | 76,879 | -0.91(-3.66%) |
Jan 06, 2017 | 24.74 | 25.10 | 24.45 | 24.77 | 51,809 | +0.01(+0.03%) |
Jan 05, 2017 | 24.92 | 25.18 | 24.46 | 24.76 | 65,775 | -0.16(-0.66%) |
Jan 04, 2017 | 24.19 | 25.23 | 24.18 | 24.92 | 62,465 | +0.60(+2.45%) |
Jan 03, 2017 | 24.25 | 24.94 | 24.21 | 24.33 | 110,220 | +0.08(+0.32%) |
Dec 30, 2016 | 24.25 | 24.25 | 24.25 | 0 | -0.82(-3.27%) | |
Dec 29, 2016 | 25.71 | 26.23 | 25.04 | 25.07 | 71,543 | -0.44(-1.73%) |
Dec 28, 2016 | 26.31 | 26.35 | 25.03 | 25.51 | 80,718 | -0.57(-2.18%) |
Dec 27, 2016 | 24.98 | 26.60 | 24.76 | 26.08 | 103,062 | +1.35(+5.48%) |
Dec 23, 2016 | 24.72 | 24.72 | 24.72 | 0 | +0.16(+0.63%) | |
Dec 22, 2016 | 24.38 | 24.60 | 23.95 | 24.57 | 90,036 | +0.35(+1.43%) |
Dec 21, 2016 | 24.09 | 24.36 | 23.45 | 24.22 | 103,210 | +0.18(+0.75%) |
Dec 20, 2016 | 24.41 | 24.61 | 23.96 | 24.04 | 85,899 | -0.35(-1.45%) |
Dec 19, 2016 | 24.35 | 24.69 | 24.34 | 24.40 | 64,405 | +0.07(+0.28%) |
Dec 16, 2016 | 24.51 | 24.92 | 24.32 | 24.33 | 73,579 | -0.19(-0.77%) |
Dec 15, 2016 | 24.48 | 24.81 | 24.17 | 24.52 | 61,888 | +0.07(+0.28%) |
Dec 14, 2016 | 24.81 | 25.08 | 23.96 | 24.45 | 93,358 | -0.35(-1.43%) |
Dec 13, 2016 | 26.23 | 26.68 | 24.67 | 24.80 | 103,540 | -1.27(-4.87%) |
Dec 12, 2016 | 27.01 | 27.20 | 25.93 | 26.07 | 71,603 | -0.73(-2.74%) |
Dec 09, 2016 | 26.99 | 27.26 | 26.33 | 26.80 | 93,748 | -0.20(-0.74%) |
Dec 08, 2016 | 28.06 | 28.09 | 26.94 | 27.00 | 69,722 | -0.90(-3.22%) |
Dec 07, 2016 | 27.40 | 28.22 | 27.24 | 27.90 | 122,450 | +0.60(+2.21%) |
Dec 06, 2016 | 26.03 | 27.43 | 25.83 | 27.30 | 121,730 | +1.32(+5.08%) |
Dec 05, 2016 | 25.35 | 26.22 | 24.60 | 25.98 | 97,418 | +0.34(+1.31%) |
Dec 02, 2016 | 24.72 | 25.67 | 24.16 | 25.64 | 120,788 | +1.17(+4.76%) |
Dec 01, 2016 | 25.20 | 25.20 | 24.31 | 24.47 | 88,213 | -0.52(-2.07%) |
Nov 30, 2016 | 24.49 | 25.11 | 23.83 | 24.99 | 161,702 | +0.93(+3.87%) |
Nov 29, 2016 | 23.64 | 24.62 | 23.02 | 24.06 | 175,487 | +0.39(+1.64%) |
Nov 28, 2016 | 23.82 | 23.97 | 22.94 | 23.67 | 166,561 | +0.02(+0.07%) |
Nov 25, 2016 | 25.31 | 25.46 | 23.41 | 23.65 | 168,329 | -1.85(-7.24%) |
Nov 23, 2016 | 25.50 | 25.50 | 25.50 | 0 | -0.18(-0.71%) | |
Nov 22, 2016 | 25.46 | 25.85 | 25.42 | 25.68 | 105,180 | +0.36(+1.43%) |
Nov 21, 2016 | 25.86 | 25.86 | 25.21 | 25.32 | 58,887 | -0.21(-0.81%) |
Nov 18, 2016 | 24.72 | 25.79 | 23.86 | 25.53 | 70,643 | +1.04(+4.23%) |
Nov 17, 2016 | 24.75 | 24.85 | 23.97 | 24.49 | 151,539 | +0.05(+0.21%) |
Nov 16, 2016 | 25.24 | 25.26 | 24.35 | 24.44 | 98,987 | -0.49(-1.97%) |
Nov 15, 2016 | 24.89 | 25.20 | 24.57 | 24.93 | 57,796 | -0.01(-0.03%) |
Nov 14, 2016 | 24.57 | 25.35 | 24.16 | 24.94 | 231,101 | +0.46(+1.87%) |
Nov 11, 2016 | 25.24 | 25.53 | 23.67 | 24.48 | 196,645 | -1.10(-4.28%) |
Nov 10, 2016 | 26.59 | 26.90 | 25.42 | 25.58 | 158,105 | -0.44(-1.69%) |
Nov 09, 2016 | 24.42 | 27.00 | 24.42 | 26.02 | 337,143 | +2.67(+11.42%) |
Nov 08, 2016 | 23.66 | 23.91 | 23.26 | 23.35 | 73,765 | -0.35(-1.49%) |
Nov 07, 2016 | 24.20 | 24.59 | 23.56 | 23.71 | 114,143 | -0.50(-2.06%) |
Nov 04, 2016 | 24.12 | 24.59 | 23.91 | 24.21 | 61,817 | -0.13(-0.52%) |
Nov 03, 2016 | 25.64 | 25.91 | 24.12 | 24.33 | 112,750 | -1.16(-4.56%) |
Nov 02, 2016 | 25.21 | 25.80 | 24.91 | 25.50 | 98,300 | +0.07(+0.28%) |
Nov 01, 2016 | 26.21 | 26.88 | 25.19 | 25.42 | 124,101 | -0.26(-1.02%) |
Oct 31, 2016 | 24.26 | 25.96 | 24.26 | 25.69 | 215,829 | +1.42(+5.86%) |
Oct 28, 2016 | 24.54 | 24.85 | 23.78 | 24.26 | 146,133 | +0.44(+1.85%) |
Oct 27, 2016 | 23.47 | 23.92 | 23.27 | 23.82 | 88,242 | +0.58(+2.51%) |
Oct 26, 2016 | 23.57 | 23.71 | 23.18 | 23.24 | 120,946 | -0.30(-1.29%) |
Oct 25, 2016 | 23.44 | 23.68 | 22.95 | 23.55 | 133,045 | +0.13(+0.54%) |
Oct 24, 2016 | 23.85 | 23.91 | 23.32 | 23.42 | 70,342 | -0.27(-1.14%) |
Oct 21, 2016 | 23.66 | 23.98 | 23.43 | 23.69 | 153,199 | +0.00(+0.00%) |
Oct 20, 2016 | 23.87 | 23.89 | 23.41 | 23.69 | 110,625 | -0.16(-0.67%) |
Oct 19, 2016 | 23.72 | 24.07 | 23.44 | 23.85 | 117,216 | +0.23(+0.97%) |
Oct 18, 2016 | 23.43 | 23.76 | 23.35 | 23.62 | 63,993 | +0.20(+0.87%) |
Oct 17, 2016 | 23.23 | 23.72 | 23.23 | 23.42 | 51,922 | +0.32(+1.39%) |
Oct 14, 2016 | 22.49 | 23.33 | 22.49 | 23.10 | 51,405 | +0.80(+3.61%) |
Oct 13, 2016 | 22.36 | 22.40 | 22.00 | 22.29 | 68,794 | -0.22(-0.98%) |
Oct 12, 2016 | 23.03 | 23.42 | 22.09 | 22.51 | 41,697 | -0.47(-2.06%) |
Oct 11, 2016 | 23.23 | 23.39 | 22.84 | 22.99 | 112,791 | -0.41(-1.74%) |
Oct 10, 2016 | 23.49 | 23.91 | 23.28 | 23.39 | 70,972 | +0.09(+0.40%) |
Oct 07, 2016 | 23.48 | 23.65 | 23.06 | 23.30 | 82,374 | -0.14(-0.61%) |
Oct 06, 2016 | 22.84 | 23.75 | 22.82 | 23.44 | 173,091 | +0.80(+3.55%) |
Oct 05, 2016 | 22.32 | 22.78 | 22.14 | 22.64 | 76,545 | +0.51(+2.29%) |
Oct 04, 2016 | 22.51 | 22.61 | 22.00 | 22.13 | 50,174 | -0.38(-1.69%) |
Oct 03, 2016 | 22.19 | 22.71 | 22.09 | 22.51 | 56,057 | +0.47(+2.15%) |
Sep 30, 2016 | 22.01 | 22.75 | 22.00 | 22.04 | 119,818 | -0.08(-0.38%) |
Sep 29, 2016 | 21.57 | 22.33 | 21.57 | 22.12 | 99,268 | +0.52(+2.43%) |
Sep 28, 2016 | 21.48 | 22.42 | 21.38 | 21.60 | 157,571 | +0.18(+0.83%) |
Sep 27, 2016 | 21.29 | 21.60 | 21.21 | 21.42 | 92,347 | -0.08(-0.35%) |
Sep 26, 2016 | 21.35 | 21.80 | 21.35 | 21.50 | 92,640 | +0.14(+0.63%) |
Sep 23, 2016 | 21.57 | 21.65 | 20.86 | 21.36 | 88,898 | -0.21(-0.98%) |
Sep 22, 2016 | 21.85 | 22.13 | 21.35 | 21.57 | 116,740 | +0.08(+0.39%) |
Sep 21, 2016 | 21.34 | 21.56 | 21.02 | 21.49 | 81,826 | +0.33(+1.56%) |
Sep 20, 2016 | 20.31 | 21.64 | 20.30 | 21.16 | 74,660 | +0.90(+4.43%) |
Sep 19, 2016 | 20.09 | 20.64 | 20.09 | 20.26 | 30,117 | +0.07(+0.34%) |
Sep 16, 2016 | 20.02 | 20.37 | 19.88 | 20.20 | 37,210 | +0.00(+0.00%) |
Sep 15, 2016 | 19.71 | 20.25 | 19.50 | 20.20 | 37,700 | +0.63(+3.20%) |
Sep 14, 2016 | 19.54 | 19.89 | 19.21 | 19.57 | 28,275 | +0.14(+0.74%) |
Sep 13, 2016 | 21.30 | 21.30 | 19.08 | 19.43 | 170,441 | -1.79(-8.42%) |
Sep 12, 2016 | 21.19 | 21.41 | 20.79 | 21.21 | 77,136 | -0.19(-0.91%) |
Sep 09, 2016 | 21.81 | 21.86 | 21.41 | 21.41 | 35,414 | -0.38(-1.75%) |
Sep 08, 2016 | 21.92 | 22.04 | 21.71 | 21.79 | 125,702 | +0.04(+0.19%) |
Sep 07, 2016 | 21.85 | 22.10 | 21.51 | 21.74 | 84,520 | -0.13(-0.58%) |
Sep 06, 2016 | 21.33 | 22.08 | 21.33 | 21.87 | 112,402 | +0.57(+2.66%) |
Sep 02, 2016 | 21.28 | 21.30 | 21.30 | 21.30 | 82,973 | +0.08(+0.36%) |