Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.24 | 22.25 | 21.87 | 21.93 | 834,224 | -0.29(-1.30%) |
Mar 30, 2017 | 22.26 | 22.54 | 22.02 | 22.22 | 633,414 | -0.27(-1.21%) |
Mar 29, 2017 | 22.17 | 22.60 | 22.05 | 22.49 | 433,099 | +0.19(+0.86%) |
Mar 28, 2017 | 22.19 | 22.40 | 22.08 | 22.30 | 635,840 | +0.03(+0.12%) |
Mar 27, 2017 | 21.57 | 22.38 | 21.53 | 22.27 | 992,833 | +0.44(+2.01%) |
Mar 24, 2017 | 21.74 | 21.98 | 21.49 | 21.83 | 437,529 | +0.08(+0.36%) |
Mar 23, 2017 | 21.45 | 21.93 | 21.45 | 21.75 | 437,934 | +0.36(+1.68%) |
Mar 22, 2017 | 21.31 | 21.44 | 21.05 | 21.39 | 498,870 | -0.13(-0.61%) |
Mar 21, 2017 | 22.26 | 22.27 | 21.30 | 21.53 | 701,358 | -0.69(-3.12%) |
Mar 20, 2017 | 22.28 | 22.33 | 21.99 | 22.22 | 548,210 | -0.07(-0.31%) |
Mar 17, 2017 | 22.22 | 22.33 | 22.05 | 22.29 | 1,224,820 | +0.25(+1.15%) |
Mar 16, 2017 | 22.05 | 22.17 | 21.88 | 22.03 | 798,729 | +0.00(+0.00%) |
Mar 15, 2017 | 21.93 | 22.12 | 21.73 | 22.03 | 793,884 | +0.22(+1.00%) |
Mar 14, 2017 | 22.03 | 22.09 | 21.77 | 21.81 | 825,359 | -0.11(-0.48%) |
Mar 13, 2017 | 22.12 | 22.23 | 21.72 | 21.92 | 859,430 | -0.15(-0.67%) |
Mar 10, 2017 | 22.24 | 22.37 | 22.03 | 22.07 | 992,200 | +0.07(+0.32%) |
Mar 09, 2017 | 22.26 | 22.38 | 21.97 | 22.00 | 492,373 | -0.31(-1.37%) |
Mar 08, 2017 | 22.24 | 22.49 | 21.83 | 22.30 | 561,762 | +0.15(+0.67%) |
Mar 07, 2017 | 22.31 | 22.50 | 22.05 | 22.16 | 433,310 | -0.27(-1.21%) |
Mar 06, 2017 | 22.23 | 22.48 | 22.01 | 22.43 | 629,843 | +0.18(+0.83%) |
Mar 03, 2017 | 22.95 | 23.11 | 22.06 | 22.24 | 1,142,264 | -0.76(-3.31%) |
Mar 02, 2017 | 22.34 | 23.14 | 22.34 | 23.01 | 1,123,159 | +0.54(+2.42%) |
Mar 01, 2017 | 22.23 | 22.53 | 22.09 | 22.46 | 1,260,847 | +0.41(+1.87%) |
Feb 28, 2017 | 22.32 | 22.42 | 21.88 | 22.05 | 1,199,084 | -0.39(-1.72%) |
Feb 27, 2017 | 22.13 | 22.45 | 21.95 | 22.44 | 1,153,214 | +0.37(+1.67%) |
Feb 24, 2017 | 21.68 | 22.24 | 21.60 | 22.07 | 869,558 | +0.18(+0.84%) |
Feb 23, 2017 | 21.73 | 22.94 | 21.73 | 21.88 | 1,672,760 | -0.24(-1.07%) |
Feb 22, 2017 | 21.67 | 22.19 | 21.25 | 22.12 | 1,432,404 | +1.04(+4.95%) |
Feb 21, 2017 | 20.70 | 21.10 | 20.59 | 21.08 | 1,289,544 | +0.30(+1.43%) |
Feb 17, 2017 | 20.78 | 20.78 | 20.78 | 0 | +0.03(+0.13%) | |
Feb 16, 2017 | 20.95 | 21.03 | 20.49 | 20.75 | 1,092,619 | -0.11(-0.55%) |
Feb 15, 2017 | 20.55 | 20.88 | 20.45 | 20.87 | 766,757 | +0.14(+0.68%) |
Feb 14, 2017 | 20.55 | 20.96 | 20.55 | 20.73 | 939,058 | +0.11(+0.51%) |
Feb 13, 2017 | 20.85 | 21.03 | 20.54 | 20.62 | 1,004,478 | -0.23(-1.09%) |
Feb 10, 2017 | 20.63 | 21.01 | 20.50 | 20.85 | 846,176 | +0.58(+2.85%) |
Feb 09, 2017 | 20.07 | 20.39 | 20.00 | 20.27 | 721,030 | +0.24(+1.18%) |
Feb 08, 2017 | 19.50 | 20.07 | 19.36 | 20.04 | 1,826,137 | +0.53(+2.74%) |
Feb 07, 2017 | 20.11 | 20.18 | 19.40 | 19.50 | 2,936,609 | +1.09(+5.90%) |
Feb 06, 2017 | 18.52 | 18.65 | 18.34 | 18.42 | 1,574,115 | -0.18(-0.99%) |
Feb 03, 2017 | 19.59 | 19.59 | 18.56 | 18.60 | 3,223,626 | -1.58(-7.82%) |
Feb 02, 2017 | 20.24 | 20.44 | 19.82 | 20.18 | 1,113,360 | -0.14(-0.69%) |
Feb 01, 2017 | 20.56 | 20.56 | 20.15 | 20.32 | 857,239 | -0.26(-1.28%) |
Jan 31, 2017 | 19.84 | 20.59 | 19.58 | 20.58 | 1,065,095 | +0.37(+1.82%) |
Jan 30, 2017 | 20.71 | 20.71 | 20.10 | 20.21 | 1,242,830 | -0.66(-3.15%) |
Jan 27, 2017 | 20.80 | 20.96 | 20.39 | 20.87 | 1,699,275 | +0.08(+0.38%) |
Jan 26, 2017 | 21.03 | 21.21 | 20.73 | 20.79 | 568,872 | -0.28(-1.33%) |
Jan 25, 2017 | 21.03 | 21.23 | 20.90 | 21.07 | 884,125 | +0.11(+0.50%) |
Jan 24, 2017 | 20.50 | 21.03 | 20.50 | 20.96 | 651,551 | +0.47(+2.31%) |
Jan 23, 2017 | 20.31 | 20.65 | 20.24 | 20.49 | 681,195 | +0.11(+0.52%) |
Jan 20, 2017 | 20.11 | 20.44 | 20.11 | 20.39 | 767,480 | +0.31(+1.53%) |
Jan 19, 2017 | 20.48 | 20.55 | 19.97 | 20.08 | 1,604,196 | -0.39(-1.88%) |
Jan 18, 2017 | 20.55 | 20.59 | 20.00 | 20.47 | 1,714,917 | -0.09(-0.43%) |
Jan 17, 2017 | 19.89 | 20.66 | 19.89 | 20.55 | 1,463,107 | +0.67(+3.35%) |
Jan 13, 2017 | 19.89 | 19.89 | 19.89 | 0 | +0.98(+5.19%) | |
Jan 12, 2017 | 18.92 | 19.05 | 18.59 | 18.91 | 890,974 | -0.15(-0.78%) |
Jan 11, 2017 | 19.34 | 19.37 | 19.01 | 19.05 | 584,222 | -0.36(-1.85%) |
Jan 10, 2017 | 19.08 | 19.69 | 19.08 | 19.41 | 734,864 | +0.27(+1.42%) |
Jan 09, 2017 | 19.40 | 19.53 | 19.12 | 19.14 | 660,678 | -0.36(-1.84%) |
Jan 06, 2017 | 19.54 | 19.62 | 19.34 | 19.50 | 752,629 | +0.05(+0.27%) |
Jan 05, 2017 | 19.52 | 19.62 | 19.22 | 19.45 | 900,996 | -0.49(-2.46%) |
Jan 04, 2017 | 19.37 | 19.97 | 19.33 | 19.94 | 1,712,326 | +0.75(+3.93%) |
Jan 03, 2017 | 19.39 | 19.69 | 19.13 | 19.19 | 1,389,844 | -0.04(-0.23%) |
Dec 30, 2016 | 19.23 | 19.23 | 19.23 | 0 | -0.06(-0.32%) | |
Dec 29, 2016 | 19.21 | 19.48 | 19.21 | 19.29 | 614,200 | +0.11(+0.55%) |
Dec 28, 2016 | 19.27 | 19.33 | 19.05 | 19.19 | 946,419 | +0.00(+0.00%) |
Dec 27, 2016 | 19.16 | 19.39 | 19.16 | 19.19 | 513,758 | +0.04(+0.23%) |
Dec 23, 2016 | 19.14 | 19.14 | 19.14 | 0 | +0.03(+0.14%) | |
Dec 22, 2016 | 19.79 | 19.79 | 19.10 | 19.12 | 1,230,872 | -0.69(-3.48%) |
Dec 21, 2016 | 19.85 | 19.96 | 19.52 | 19.81 | 558,699 | +0.02(+0.09%) |
Dec 20, 2016 | 19.59 | 20.00 | 19.34 | 19.79 | 1,091,006 | +0.25(+1.30%) |
Dec 19, 2016 | 19.58 | 19.89 | 19.38 | 19.54 | 1,425,065 | +0.02(+0.09%) |
Dec 16, 2016 | 19.99 | 20.08 | 19.33 | 19.52 | 2,070,091 | -0.48(-2.40%) |
Dec 15, 2016 | 20.38 | 20.46 | 19.89 | 20.00 | 881,980 | -0.32(-1.59%) |
Dec 14, 2016 | 20.85 | 21.00 | 20.20 | 20.32 | 1,283,684 | -0.51(-2.43%) |
Dec 13, 2016 | 21.48 | 21.61 | 20.81 | 20.83 | 1,196,380 | -0.59(-2.77%) |
Dec 12, 2016 | 21.38 | 21.61 | 21.34 | 21.42 | 837,121 | -0.33(-1.53%) |
Dec 09, 2016 | 21.95 | 22.03 | 21.67 | 21.75 | 889,098 | -0.17(-0.80%) |
Dec 08, 2016 | 21.47 | 22.03 | 21.41 | 21.93 | 1,373,315 | +0.59(+2.78%) |
Dec 07, 2016 | 20.44 | 21.57 | 20.39 | 21.34 | 1,694,595 | +0.90(+4.40%) |
Dec 06, 2016 | 20.25 | 20.52 | 19.90 | 20.44 | 1,252,101 | +0.19(+0.95%) |
Dec 05, 2016 | 19.76 | 20.41 | 19.72 | 20.24 | 1,634,331 | +0.64(+3.25%) |
Dec 02, 2016 | 19.69 | 19.78 | 19.55 | 19.61 | 754,960 | -0.17(-0.84%) |
Dec 01, 2016 | 19.87 | 20.30 | 19.68 | 19.77 | 1,197,337 | +0.09(+0.44%) |
Nov 30, 2016 | 20.30 | 20.48 | 19.53 | 19.68 | 1,712,939 | -0.61(-3.01%) |
Nov 29, 2016 | 21.50 | 21.50 | 20.27 | 20.30 | 1,396,904 | -1.23(-5.72%) |
Nov 28, 2016 | 21.75 | 21.84 | 21.31 | 21.53 | 700,145 | -0.36(-1.64%) |
Nov 25, 2016 | 21.96 | 22.11 | 21.79 | 21.89 | 265,232 | +0.09(+0.40%) |
Nov 23, 2016 | 21.80 | 21.80 | 21.80 | 0 | +0.18(+0.85%) | |
Nov 22, 2016 | 21.21 | 21.66 | 21.21 | 21.61 | 935,362 | +0.45(+2.10%) |
Nov 21, 2016 | 20.73 | 21.17 | 20.73 | 21.17 | 1,082,336 | +0.31(+1.47%) |
Nov 18, 2016 | 20.76 | 20.92 | 20.44 | 20.86 | 761,317 | +0.02(+0.08%) |
Nov 17, 2016 | 20.66 | 20.89 | 20.45 | 20.85 | 651,837 | +0.18(+0.89%) |
Nov 16, 2016 | 20.65 | 20.74 | 20.41 | 20.66 | 692,487 | +0.04(+0.21%) |
Nov 15, 2016 | 20.99 | 21.09 | 20.32 | 20.62 | 780,835 | -0.52(-2.48%) |
Nov 14, 2016 | 20.53 | 21.42 | 20.47 | 21.14 | 1,852,111 | +0.83(+4.09%) |
Nov 11, 2016 | 19.74 | 20.72 | 19.62 | 20.31 | 1,570,441 | +0.48(+2.42%) |
Nov 10, 2016 | 19.29 | 19.91 | 19.26 | 19.83 | 1,194,924 | +0.80(+4.22%) |
Nov 09, 2016 | 18.65 | 19.20 | 18.52 | 19.03 | 1,199,812 | +0.04(+0.23%) |
Nov 08, 2016 | 18.98 | 19.10 | 18.71 | 18.99 | 646,185 | -0.01(-0.05%) |
Nov 07, 2016 | 19.02 | 19.19 | 18.85 | 18.99 | 1,388,467 | +0.32(+1.73%) |
Nov 04, 2016 | 18.64 | 19.10 | 18.51 | 18.67 | 828,747 | +0.16(+0.85%) |
Nov 03, 2016 | 18.66 | 18.68 | 18.45 | 18.51 | 579,556 | -0.07(-0.38%) |
Nov 02, 2016 | 18.73 | 19.20 | 18.50 | 18.58 | 1,240,723 | +0.14(+0.76%) |
Nov 01, 2016 | 18.64 | 18.83 | 18.33 | 18.44 | 667,535 | -0.21(-1.12%) |
Oct 31, 2016 | 18.73 | 18.73 | 18.42 | 18.65 | 782,340 | -0.03(-0.19%) |
Oct 28, 2016 | 18.16 | 18.74 | 18.16 | 18.69 | 1,267,702 | +0.54(+2.99%) |
Oct 27, 2016 | 18.35 | 18.49 | 18.08 | 18.15 | 1,174,668 | -0.17(-0.95%) |
Oct 26, 2016 | 18.23 | 18.70 | 18.23 | 18.32 | 825,366 | +0.03(+0.14%) |
Oct 25, 2016 | 18.02 | 18.40 | 17.98 | 18.29 | 1,008,915 | +0.00(+0.00%) |
Oct 24, 2016 | 18.43 | 18.66 | 18.23 | 18.29 | 891,225 | -0.03(-0.14%) |
Oct 21, 2016 | 18.23 | 18.43 | 18.20 | 18.32 | 842,375 | -0.17(-0.94%) |
Oct 20, 2016 | 18.78 | 18.86 | 18.27 | 18.50 | 1,549,001 | -0.27(-1.44%) |
Oct 19, 2016 | 18.42 | 19.04 | 18.42 | 18.77 | 2,055,364 | +0.19(+1.03%) |
Oct 18, 2016 | 18.05 | 19.71 | 18.01 | 18.57 | 3,765,210 | -0.68(-3.54%) |
Oct 17, 2016 | 19.66 | 19.68 | 19.23 | 19.26 | 1,581,585 | -0.45(-2.30%) |
Oct 14, 2016 | 19.67 | 19.81 | 19.59 | 19.71 | 1,308,087 | +0.11(+0.58%) |
Oct 13, 2016 | 19.61 | 19.75 | 19.48 | 19.60 | 714,586 | -0.32(-1.62%) |
Oct 12, 2016 | 19.76 | 20.02 | 19.70 | 19.92 | 485,056 | +0.08(+0.40%) |
Oct 11, 2016 | 20.23 | 20.28 | 19.73 | 19.84 | 391,586 | -0.42(-2.07%) |
Oct 10, 2016 | 19.95 | 20.33 | 19.87 | 20.26 | 1,062,852 | +0.42(+2.11%) |
Oct 07, 2016 | 20.01 | 20.19 | 19.77 | 19.84 | 746,705 | -0.03(-0.18%) |
Oct 06, 2016 | 19.87 | 19.99 | 19.68 | 19.88 | 467,483 | +0.02(+0.09%) |
Oct 05, 2016 | 20.18 | 20.21 | 19.86 | 19.86 | 1,065,297 | -0.28(-1.39%) |
Oct 04, 2016 | 19.99 | 20.26 | 19.86 | 20.14 | 755,880 | +0.11(+0.57%) |
Oct 03, 2016 | 20.08 | 20.14 | 19.86 | 20.02 | 747,170 | -0.10(-0.48%) |
Sep 30, 2016 | 19.83 | 20.21 | 19.75 | 20.12 | 668,203 | +0.45(+2.26%) |
Sep 29, 2016 | 19.98 | 20.39 | 19.67 | 19.68 | 344,508 | -0.37(-1.83%) |
Sep 28, 2016 | 20.12 | 20.33 | 19.95 | 20.04 | 419,198 | -0.15(-0.73%) |
Sep 27, 2016 | 19.84 | 20.32 | 19.69 | 20.19 | 760,592 | +0.37(+1.85%) |
Sep 26, 2016 | 20.20 | 20.26 | 19.78 | 19.82 | 1,753,235 | -0.56(-2.74%) |
Sep 23, 2016 | 20.40 | 20.63 | 20.36 | 20.38 | 592,471 | -0.10(-0.51%) |
Sep 22, 2016 | 20.25 | 20.50 | 20.03 | 20.49 | 738,356 | +0.34(+1.69%) |
Sep 21, 2016 | 19.99 | 20.16 | 19.74 | 20.15 | 688,640 | +0.26(+1.31%) |
Sep 20, 2016 | 19.88 | 20.32 | 19.69 | 19.89 | 883,570 | +0.15(+0.75%) |
Sep 19, 2016 | 19.48 | 20.04 | 19.48 | 19.74 | 1,113,941 | +0.30(+1.52%) |
Sep 16, 2016 | 19.38 | 19.49 | 19.25 | 19.44 | 1,112,810 | +0.02(+0.09%) |
Sep 15, 2016 | 19.05 | 19.47 | 18.77 | 19.42 | 655,044 | +0.37(+1.97%) |
Sep 14, 2016 | 19.29 | 19.39 | 18.97 | 19.05 | 553,370 | -0.30(-1.53%) |
Sep 13, 2016 | 19.68 | 19.78 | 19.23 | 19.35 | 630,660 | -0.41(-2.07%) |
Sep 12, 2016 | 19.56 | 19.87 | 19.28 | 19.75 | 1,017,798 | +0.11(+0.58%) |
Sep 09, 2016 | 19.86 | 19.98 | 19.63 | 19.64 | 883,634 | -0.37(-1.83%) |
Sep 08, 2016 | 20.09 | 20.18 | 19.91 | 20.01 | 609,646 | -0.21(-1.03%) |
Sep 07, 2016 | 20.07 | 20.25 | 19.89 | 20.22 | 686,652 | +0.20(+1.00%) |
Sep 06, 2016 | 20.38 | 20.44 | 19.55 | 20.02 | 1,178,907 | -0.30(-1.46%) |
Sep 02, 2016 | 20.37 | 20.31 | 20.31 | 20.31 | 716,777 | +0.00(+0.00%) |
Sep 01, 2016 | 20.78 | 20.86 | 20.30 | 20.31 | 1,472,847 | -0.52(-2.51%) |
Aug 31, 2016 | 20.70 | 20.92 | 20.50 | 20.84 | 813,491 | +0.07(+0.34%) |
Aug 30, 2016 | 21.21 | 21.24 | 20.65 | 20.77 | 751,972 | -0.64(-2.97%) |
Aug 29, 2016 | 21.60 | 21.60 | 21.37 | 21.40 | 365,020 | -0.09(-0.41%) |
Aug 26, 2016 | 21.52 | 21.74 | 21.25 | 21.49 | 545,287 | -0.04(-0.20%) |
Aug 25, 2016 | 21.79 | 21.92 | 21.33 | 21.53 | 558,332 | -0.37(-1.71%) |
Aug 24, 2016 | 21.82 | 21.93 | 21.71 | 21.91 | 656,328 | +0.03(+0.12%) |
Aug 23, 2016 | 21.82 | 21.91 | 21.71 | 21.88 | 585,729 | +0.17(+0.80%) |
Aug 22, 2016 | 21.94 | 22.01 | 21.61 | 21.71 | 808,019 | -0.26(-1.19%) |
Aug 19, 2016 | 21.36 | 22.26 | 21.28 | 21.97 | 1,508,830 | +0.60(+2.81%) |
Aug 18, 2016 | 21.29 | 21.44 | 21.07 | 21.37 | 1,161,960 | +0.30(+1.45%) |
Aug 17, 2016 | 21.24 | 21.42 | 20.97 | 21.06 | 828,325 | -0.24(-1.14%) |
Aug 16, 2016 | 21.45 | 21.60 | 21.14 | 21.31 | 1,038,570 | +0.24(+1.16%) |
Aug 15, 2016 | 20.90 | 21.28 | 20.90 | 21.06 | 777,764 | +0.24(+1.13%) |
Aug 12, 2016 | 20.48 | 20.84 | 20.48 | 20.83 | 748,088 | -0.05(-0.25%) |
Aug 11, 2016 | 20.48 | 21.02 | 20.47 | 20.88 | 809,516 | +0.61(+3.01%) |
Aug 10, 2016 | 20.11 | 20.49 | 20.09 | 20.27 | 726,509 | +0.13(+0.65%) |
Aug 09, 2016 | 20.59 | 20.59 | 20.12 | 20.14 | 723,378 | -0.44(-2.12%) |
Aug 08, 2016 | 20.79 | 20.98 | 20.49 | 20.57 | 506,574 | -0.17(-0.80%) |
Aug 05, 2016 | 20.58 | 20.92 | 20.49 | 20.74 | 911,309 | +0.33(+1.62%) |
Aug 04, 2016 | 20.63 | 20.87 | 20.37 | 20.41 | 629,223 | -0.15(-0.72%) |
Aug 03, 2016 | 20.16 | 20.68 | 19.92 | 20.56 | 1,309,052 | -0.02(-0.09%) |
Aug 02, 2016 | 21.23 | 21.34 | 20.49 | 20.57 | 1,026,215 | -0.68(-3.20%) |
Aug 01, 2016 | 21.26 | 21.54 | 20.84 | 21.25 | 874,828 | -0.09(-0.41%) |
Jul 29, 2016 | 21.31 | 21.52 | 20.94 | 21.34 | 1,367,157 | +0.01(+0.04%) |
Jul 28, 2016 | 21.51 | 21.52 | 20.91 | 21.33 | 2,060,504 | -0.27(-1.25%) |
Jul 27, 2016 | 21.25 | 21.81 | 21.21 | 21.60 | 2,395,814 | +0.40(+1.89%) |
Jul 26, 2016 | 19.33 | 21.45 | 19.27 | 21.20 | 3,223,041 | +1.78(+9.15%) |
Jul 25, 2016 | 19.40 | 19.49 | 19.28 | 19.42 | 1,953,816 | +0.07(+0.36%) |
Jul 22, 2016 | 19.54 | 19.61 | 19.24 | 19.35 | 1,660,632 | -0.56(-2.80%) |
Jul 21, 2016 | 20.05 | 20.19 | 19.84 | 19.91 | 1,247,858 | -0.13(-0.65%) |
Jul 20, 2016 | 20.15 | 20.43 | 19.97 | 20.04 | 1,298,674 | +0.05(+0.26%) |
Jul 19, 2016 | 20.13 | 20.20 | 19.90 | 19.99 | 812,036 | -0.14(-0.69%) |
Jul 18, 2016 | 20.15 | 20.30 | 19.96 | 20.13 | 911,949 | -0.02(-0.09%) |
Jul 15, 2016 | 19.93 | 20.22 | 19.92 | 20.15 | 867,757 | +0.27(+1.36%) |
Jul 14, 2016 | 20.13 | 20.13 | 19.85 | 19.88 | 1,818,333 | -0.10(-0.48%) |
Jul 13, 2016 | 20.21 | 20.37 | 19.82 | 19.97 | 1,456,785 | -0.11(-0.56%) |
Jul 12, 2016 | 19.66 | 20.20 | 19.54 | 20.09 | 1,348,737 | +0.57(+2.90%) |
Jul 11, 2016 | 19.46 | 19.72 | 19.25 | 19.52 | 1,646,322 | +0.11(+0.58%) |
Jul 08, 2016 | 18.80 | 19.53 | 18.63 | 19.41 | 1,910,424 | +0.78(+4.16%) |
Jul 07, 2016 | 17.91 | 18.75 | 17.91 | 18.63 | 2,057,281 | +0.99(+5.63%) |
Jul 06, 2016 | 17.28 | 17.68 | 17.18 | 17.64 | 1,132,995 | +0.26(+1.50%) |
Jul 05, 2016 | 17.86 | 17.90 | 17.26 | 17.38 | 546,365 | -0.59(-3.30%) |
Jul 01, 2016 | 17.72 | 17.97 | 17.97 | 17.97 | 1,029,033 | +0.26(+1.48%) |
Jun 30, 2016 | 17.56 | 17.72 | 17.24 | 17.71 | 1,750,941 | +0.22(+1.25%) |
Jun 29, 2016 | 16.77 | 17.57 | 16.73 | 17.49 | 1,466,905 | +0.91(+5.52%) |
Jun 28, 2016 | 16.70 | 16.94 | 16.38 | 16.57 | 1,489,799 | +0.09(+0.53%) |
Jun 27, 2016 | 17.26 | 17.26 | 16.08 | 16.49 | 1,994,283 | -1.02(-5.81%) |
Jun 24, 2016 | 17.32 | 17.74 | 17.16 | 17.50 | 5,691,819 | -0.40(-2.23%) |
Jun 23, 2016 | 17.91 | 17.98 | 17.66 | 17.90 | 1,021,989 | +0.21(+1.18%) |
Jun 22, 2016 | 17.79 | 17.95 | 17.65 | 17.69 | 678,506 | -0.11(-0.63%) |
Jun 21, 2016 | 17.77 | 18.03 | 17.67 | 17.81 | 1,620,042 | +0.03(+0.15%) |
Jun 20, 2016 | 17.62 | 18.41 | 17.62 | 17.78 | 2,497,804 | +0.19(+1.09%) |
Jun 17, 2016 | 16.98 | 17.79 | 16.85 | 17.59 | 2,371,549 | +0.65(+3.85%) |
Jun 16, 2016 | 17.06 | 17.06 | 16.56 | 16.94 | 1,460,672 | -0.21(-1.22%) |
Jun 15, 2016 | 16.70 | 17.24 | 16.68 | 17.15 | 1,464,238 | +0.44(+2.65%) |
Jun 14, 2016 | 16.54 | 16.74 | 16.33 | 16.70 | 1,047,084 | +0.09(+0.52%) |
Jun 13, 2016 | 16.89 | 16.90 | 16.56 | 16.62 | 980,479 | -0.35(-2.05%) |
Jun 10, 2016 | 17.26 | 17.30 | 16.87 | 16.96 | 1,253,695 | -0.45(-2.59%) |
Jun 09, 2016 | 16.95 | 17.49 | 16.83 | 17.42 | 1,742,898 | +0.30(+1.78%) |
Jun 08, 2016 | 16.61 | 17.17 | 16.58 | 17.11 | 1,325,410 | +0.50(+3.03%) |
Jun 07, 2016 | 16.42 | 16.63 | 16.23 | 16.61 | 719,445 | +0.20(+1.22%) |
Jun 06, 2016 | 16.40 | 16.48 | 16.19 | 16.41 | 754,986 | +0.00(+0.00%) |
Jun 03, 2016 | 16.38 | 16.46 | 16.18 | 16.41 | 1,137,188 | +0.03(+0.16%) |
Jun 02, 2016 | 16.05 | 16.44 | 16.02 | 16.38 | 839,976 | +0.33(+2.06%) |
Jun 01, 2016 | 15.71 | 16.18 | 15.69 | 16.05 | 764,612 | +0.23(+1.48%) |
May 31, 2016 | 15.67 | 15.92 | 15.63 | 15.82 | 969,673 | +0.17(+1.05%) |
May 27, 2016 | 15.29 | 15.65 | 15.65 | 15.65 | 1,056,684 | +0.33(+2.15%) |
May 26, 2016 | 15.19 | 15.39 | 15.06 | 15.32 | 801,013 | +0.21(+1.38%) |
May 25, 2016 | 15.15 | 15.26 | 15.02 | 15.11 | 1,120,021 | -0.02(-0.11%) |
May 24, 2016 | 15.09 | 15.32 | 14.96 | 15.13 | 1,059,534 | +0.05(+0.35%) |
May 23, 2016 | 15.10 | 15.27 | 14.97 | 15.08 | 1,193,442 | +0.01(+0.06%) |
May 20, 2016 | 14.77 | 15.16 | 14.66 | 15.07 | 1,001,314 | +0.33(+2.24%) |
May 19, 2016 | 14.52 | 14.93 | 14.46 | 14.74 | 761,557 | +0.21(+1.43%) |
May 18, 2016 | 14.77 | 14.92 | 14.45 | 14.53 | 831,161 | -0.29(-1.93%) |
May 17, 2016 | 14.97 | 15.11 | 14.70 | 14.82 | 1,202,958 | -0.13(-0.87%) |
May 16, 2016 | 15.10 | 15.14 | 14.81 | 14.95 | 1,045,979 | -0.13(-0.86%) |
May 13, 2016 | 15.38 | 15.61 | 15.04 | 15.08 | 1,039,700 | -0.46(-2.96%) |
May 12, 2016 | 15.77 | 15.91 | 15.50 | 15.54 | 1,163,985 | -0.23(-1.49%) |
May 11, 2016 | 16.65 | 16.65 | 15.76 | 15.77 | 1,422,664 | -1.02(-6.05%) |
May 10, 2016 | 16.70 | 16.86 | 16.60 | 16.79 | 780,319 | +0.06(+0.36%) |
May 09, 2016 | 16.47 | 16.93 | 16.47 | 16.73 | 1,194,259 | +0.30(+1.80%) |
May 06, 2016 | 16.36 | 16.50 | 16.08 | 16.44 | 1,035,977 | -0.02(-0.11%) |
May 05, 2016 | 16.44 | 16.58 | 16.22 | 16.45 | 1,339,744 | +0.01(+0.05%) |
May 04, 2016 | 16.53 | 16.63 | 16.10 | 16.44 | 1,933,211 | -0.15(-0.89%) |
May 03, 2016 | 17.43 | 17.98 | 16.48 | 16.59 | 2,058,459 | +0.15(+0.90%) |
May 02, 2016 | 16.50 | 16.61 | 16.21 | 16.44 | 1,231,437 | -0.02(-0.11%) |
Apr 29, 2016 | 16.44 | 16.64 | 16.12 | 16.46 | 888,799 | +0.00(+0.00%) |
Apr 28, 2016 | 16.53 | 16.84 | 16.44 | 16.46 | 812,842 | -0.15(-0.89%) |
Apr 27, 2016 | 16.05 | 16.75 | 16.05 | 16.61 | 799,024 | -0.38(-2.25%) |
Apr 26, 2016 | 16.69 | 17.02 | 16.68 | 16.99 | 1,212,438 | +0.33(+1.98%) |
Apr 25, 2016 | 16.85 | 16.85 | 16.51 | 16.66 | 1,342,125 | -0.19(-1.13%) |
Apr 22, 2016 | 16.77 | 17.25 | 16.71 | 16.85 | 1,213,462 | +0.13(+0.78%) |
Apr 21, 2016 | 16.54 | 16.88 | 16.33 | 16.72 | 730,774 | +0.27(+1.64%) |
Apr 20, 2016 | 16.35 | 16.50 | 16.29 | 16.45 | 941,639 | +0.10(+0.64%) |
Apr 19, 2016 | 16.37 | 16.59 | 16.29 | 16.35 | 819,546 | +0.03(+0.21%) |
Apr 18, 2016 | 16.04 | 16.32 | 15.89 | 16.31 | 951,049 | +0.24(+1.51%) |
Apr 15, 2016 | 15.63 | 16.26 | 15.59 | 16.07 | 1,059,138 | +0.40(+2.55%) |
Apr 14, 2016 | 15.49 | 15.84 | 15.24 | 15.67 | 1,111,496 | +0.22(+1.40%) |
Apr 13, 2016 | 15.11 | 15.46 | 15.08 | 15.45 | 1,152,894 | +0.43(+2.83%) |
Apr 12, 2016 | 14.50 | 15.15 | 14.47 | 15.03 | 976,234 | +0.62(+4.28%) |
Apr 11, 2016 | 14.60 | 14.77 | 14.39 | 14.41 | 570,504 | -0.07(-0.48%) |
Apr 08, 2016 | 14.87 | 14.87 | 14.28 | 14.48 | 538,903 | -0.36(-2.40%) |
Apr 07, 2016 | 15.04 | 15.24 | 14.74 | 14.84 | 804,126 | -0.27(-1.78%) |
Apr 06, 2016 | 15.05 | 15.19 | 14.81 | 15.11 | 537,844 | +0.04(+0.29%) |
Apr 05, 2016 | 15.11 | 15.21 | 14.85 | 15.06 | 800,671 | -0.11(-0.74%) |
Apr 04, 2016 | 15.54 | 15.70 | 15.17 | 15.18 | 1,319,283 | -0.36(-2.29%) |