Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.13 | 22.66 | 22.03 | 22.54 | 40,315 | +0.41(+1.85%) |
Jan 30, 2017 | 22.39 | 22.39 | 21.96 | 22.13 | 42,808 | -0.19(-0.87%) |
Jan 27, 2017 | 22.58 | 22.58 | 22.32 | 22.32 | 36,321 | -0.26(-1.16%) |
Jan 26, 2017 | 22.63 | 22.93 | 22.39 | 22.58 | 35,815 | +0.02(+0.09%) |
Jan 25, 2017 | 22.56 | 22.94 | 22.34 | 22.57 | 60,314 | +0.01(+0.04%) |
Jan 24, 2017 | 22.26 | 22.68 | 22.16 | 22.56 | 60,724 | +0.49(+2.21%) |
Jan 23, 2017 | 22.38 | 22.53 | 22.07 | 22.07 | 53,015 | -0.18(-0.79%) |
Jan 20, 2017 | 22.18 | 22.48 | 22.16 | 22.24 | 32,061 | -0.03(-0.13%) |
Jan 19, 2017 | 22.42 | 22.79 | 22.17 | 22.27 | 54,426 | -0.15(-0.65%) |
Jan 18, 2017 | 22.44 | 22.62 | 22.21 | 22.42 | 118,813 | +0.06(+0.26%) |
Jan 17, 2017 | 22.59 | 22.64 | 21.98 | 22.36 | 169,871 | -0.47(-2.05%) |
Jan 13, 2017 | 22.83 | 22.83 | 22.83 | 0 | -0.09(-0.38%) | |
Jan 12, 2017 | 21.81 | 23.00 | 21.79 | 22.92 | 171,441 | +0.75(+3.38%) |
Jan 11, 2017 | 21.42 | 22.18 | 21.29 | 22.17 | 227,261 | +0.82(+3.83%) |
Jan 10, 2017 | 21.73 | 21.83 | 21.23 | 21.35 | 238,851 | +0.04(+0.18%) |
Jan 09, 2017 | 21.46 | 21.64 | 21.07 | 21.31 | 173,233 | -0.09(-0.41%) |
Jan 06, 2017 | 21.34 | 21.66 | 21.19 | 21.40 | 154,506 | +0.02(+0.09%) |
Jan 05, 2017 | 21.63 | 21.78 | 21.36 | 21.38 | 117,249 | -0.14(-0.63%) |
Jan 04, 2017 | 21.65 | 21.79 | 21.51 | 21.51 | 77,063 | +0.03(+0.14%) |
Jan 03, 2017 | 21.43 | 21.89 | 21.26 | 21.48 | 99,577 | +0.14(+0.64%) |
Dec 30, 2016 | 21.35 | 21.35 | 21.35 | 0 | -0.02(-0.09%) | |
Dec 29, 2016 | 21.42 | 21.78 | 21.29 | 21.37 | 68,557 | -0.04(-0.18%) |
Dec 28, 2016 | 21.66 | 21.76 | 21.35 | 21.41 | 105,417 | -0.28(-1.30%) |
Dec 27, 2016 | 21.46 | 22.20 | 21.43 | 21.69 | 84,141 | +0.34(+1.60%) |
Dec 23, 2016 | 21.35 | 21.35 | 21.35 | 0 | -0.12(-0.54%) | |
Dec 22, 2016 | 21.68 | 21.93 | 21.20 | 21.47 | 159,220 | -0.15(-0.68%) |
Dec 21, 2016 | 21.24 | 21.84 | 21.18 | 21.61 | 155,054 | +0.22(+1.05%) |
Dec 20, 2016 | 21.53 | 21.75 | 21.05 | 21.39 | 137,779 | +0.07(+0.32%) |
Dec 19, 2016 | 21.29 | 21.58 | 21.12 | 21.32 | 147,092 | +0.16(+0.74%) |
Dec 16, 2016 | 21.23 | 21.37 | 20.76 | 21.16 | 174,688 | -0.03(-0.14%) |
Dec 15, 2016 | 21.80 | 22.02 | 20.80 | 21.19 | 328,767 | -0.74(-3.37%) |
Dec 14, 2016 | 21.90 | 22.75 | 21.74 | 21.93 | 188,403 | +0.08(+0.36%) |
Dec 13, 2016 | 21.79 | 23.02 | 21.49 | 21.85 | 450,625 | +0.33(+1.54%) |
Dec 12, 2016 | 22.44 | 22.44 | 21.43 | 21.52 | 441,958 | -1.07(-4.74%) |
Dec 09, 2016 | 23.36 | 23.36 | 22.22 | 22.59 | 355,452 | -0.81(-3.45%) |
Dec 08, 2016 | 23.36 | 23.44 | 23.13 | 23.40 | 185,615 | +0.02(+0.08%) |
Dec 07, 2016 | 23.36 | 23.48 | 22.97 | 23.38 | 128,551 | +0.00(+0.00%) |
Dec 06, 2016 | 23.36 | 23.39 | 23.00 | 23.38 | 153,330 | +0.02(+0.08%) |
Dec 05, 2016 | 23.41 | 23.62 | 23.19 | 23.36 | 282,771 | +0.11(+0.46%) |
Dec 02, 2016 | 23.24 | 23.65 | 23.11 | 23.26 | 110,153 | +0.12(+0.50%) |
Dec 01, 2016 | 24.06 | 24.06 | 22.95 | 23.14 | 132,881 | -0.80(-3.33%) |
Nov 30, 2016 | 23.92 | 24.04 | 23.44 | 23.94 | 81,258 | -0.10(-0.41%) |
Nov 29, 2016 | 23.93 | 24.42 | 23.65 | 24.04 | 148,827 | -0.04(-0.16%) |
Nov 28, 2016 | 24.05 | 24.33 | 23.76 | 24.07 | 107,879 | +0.04(+0.16%) |
Nov 25, 2016 | 23.96 | 24.20 | 23.71 | 24.04 | 60,456 | +0.01(+0.04%) |
Nov 23, 2016 | 24.03 | 24.03 | 24.03 | 0 | +0.11(+0.45%) | |
Nov 22, 2016 | 23.99 | 24.15 | 23.63 | 23.92 | 78,920 | -0.11(-0.45%) |
Nov 21, 2016 | 24.09 | 24.26 | 23.78 | 24.03 | 79,271 | +0.15(+0.61%) |
Nov 18, 2016 | 23.41 | 23.99 | 23.41 | 23.88 | 82,144 | +0.46(+1.95%) |
Nov 17, 2016 | 23.03 | 23.58 | 23.03 | 23.42 | 91,168 | +0.27(+1.18%) |
Nov 16, 2016 | 23.30 | 23.41 | 22.99 | 23.15 | 122,326 | -0.31(-1.33%) |
Nov 15, 2016 | 24.61 | 24.78 | 22.91 | 23.46 | 235,550 | -1.15(-4.67%) |
Nov 14, 2016 | 24.49 | 24.61 | 24.03 | 24.61 | 165,885 | +0.12(+0.48%) |
Nov 11, 2016 | 23.79 | 24.58 | 23.68 | 24.49 | 162,306 | +0.59(+2.48%) |
Nov 10, 2016 | 23.28 | 24.31 | 23.28 | 23.90 | 201,236 | +0.82(+3.54%) |
Nov 09, 2016 | 22.63 | 24.33 | 22.40 | 23.08 | 545,302 | +0.34(+1.50%) |
Nov 08, 2016 | 22.23 | 22.95 | 22.11 | 22.74 | 146,908 | +0.42(+1.88%) |
Nov 07, 2016 | 22.08 | 22.75 | 21.77 | 22.32 | 151,266 | +0.67(+3.10%) |
Nov 04, 2016 | 21.64 | 22.02 | 21.63 | 21.65 | 307,065 | -0.23(-1.07%) |
Nov 03, 2016 | 22.10 | 22.17 | 21.61 | 21.88 | 155,641 | -0.04(-0.18%) |
Nov 02, 2016 | 22.44 | 22.56 | 21.84 | 21.92 | 141,383 | -0.52(-2.30%) |
Nov 01, 2016 | 23.08 | 23.39 | 22.16 | 22.44 | 170,555 | -0.50(-2.16%) |
Oct 31, 2016 | 24.05 | 24.05 | 22.79 | 22.94 | 198,195 | -1.02(-4.27%) |
Oct 28, 2016 | 24.57 | 24.66 | 23.95 | 23.96 | 46,826 | -0.52(-2.11%) |
Oct 27, 2016 | 24.44 | 24.66 | 24.18 | 24.47 | 141,163 | +0.14(+0.56%) |
Oct 26, 2016 | 24.62 | 24.89 | 24.34 | 24.34 | 63,461 | -0.35(-1.42%) |
Oct 25, 2016 | 25.16 | 25.19 | 24.63 | 24.69 | 94,420 | -0.29(-1.17%) |
Oct 24, 2016 | 24.41 | 25.05 | 24.10 | 24.98 | 301,845 | +0.82(+3.38%) |
Oct 21, 2016 | 24.06 | 24.49 | 24.00 | 24.16 | 87,650 | -0.11(-0.44%) |
Oct 20, 2016 | 24.02 | 24.44 | 24.02 | 24.27 | 125,366 | +0.09(+0.36%) |
Oct 19, 2016 | 24.05 | 24.35 | 23.94 | 24.18 | 201,165 | +0.15(+0.61%) |
Oct 18, 2016 | 24.43 | 24.50 | 23.87 | 24.04 | 204,559 | +0.02(+0.08%) |
Oct 17, 2016 | 24.26 | 24.55 | 23.95 | 24.02 | 50,589 | -0.34(-1.40%) |
Oct 14, 2016 | 25.31 | 25.31 | 24.17 | 24.36 | 58,228 | +0.03(+0.12%) |
Oct 13, 2016 | 24.77 | 24.84 | 24.24 | 24.33 | 93,939 | -0.61(-2.46%) |
Oct 12, 2016 | 25.21 | 25.26 | 24.83 | 24.94 | 59,014 | +0.09(+0.35%) |
Oct 11, 2016 | 25.60 | 25.65 | 24.78 | 24.85 | 125,543 | -0.89(-3.44%) |
Oct 10, 2016 | 26.19 | 26.46 | 25.70 | 25.74 | 51,241 | -0.24(-0.94%) |
Oct 07, 2016 | 26.34 | 26.55 | 25.82 | 25.98 | 142,351 | -0.51(-1.91%) |
Oct 06, 2016 | 26.36 | 26.70 | 26.04 | 26.49 | 112,807 | +0.18(+0.67%) |
Oct 05, 2016 | 26.11 | 26.36 | 25.98 | 26.31 | 77,827 | +0.40(+1.54%) |
Oct 04, 2016 | 25.67 | 25.97 | 25.49 | 25.91 | 68,197 | +0.37(+1.45%) |
Oct 03, 2016 | 25.41 | 26.00 | 25.41 | 25.54 | 88,853 | +0.13(+0.50%) |
Sep 30, 2016 | 25.60 | 25.73 | 25.33 | 25.42 | 65,581 | -0.17(-0.65%) |
Sep 29, 2016 | 26.09 | 26.27 | 25.48 | 25.58 | 94,665 | -0.41(-1.57%) |
Sep 28, 2016 | 26.36 | 26.36 | 25.81 | 25.99 | 77,246 | -0.18(-0.71%) |
Sep 27, 2016 | 26.21 | 26.42 | 25.88 | 26.18 | 66,733 | -0.07(-0.26%) |
Sep 26, 2016 | 26.41 | 26.45 | 26.10 | 26.25 | 193,844 | -0.18(-0.70%) |
Sep 23, 2016 | 26.28 | 26.46 | 25.60 | 26.43 | 428,626 | +0.10(+0.37%) |
Sep 22, 2016 | 26.48 | 26.50 | 25.84 | 26.33 | 127,106 | +0.06(+0.22%) |
Sep 21, 2016 | 25.82 | 26.38 | 25.82 | 26.27 | 142,428 | +0.61(+2.39%) |
Sep 20, 2016 | 25.92 | 26.16 | 25.66 | 25.66 | 55,105 | -0.26(-1.01%) |
Sep 19, 2016 | 26.67 | 26.67 | 25.83 | 25.92 | 89,017 | +0.10(+0.38%) |
Sep 16, 2016 | 26.42 | 26.52 | 25.83 | 25.83 | 185,351 | -0.49(-1.85%) |
Sep 15, 2016 | 25.91 | 26.55 | 25.91 | 26.31 | 76,334 | +0.48(+1.85%) |
Sep 14, 2016 | 26.13 | 26.40 | 25.80 | 25.84 | 57,483 | +0.01(+0.04%) |
Sep 13, 2016 | 25.49 | 25.90 | 25.47 | 25.83 | 66,484 | +0.16(+0.61%) |
Sep 12, 2016 | 25.33 | 25.74 | 24.62 | 25.67 | 82,575 | +0.03(+0.11%) |
Sep 09, 2016 | 26.05 | 26.25 | 25.64 | 25.64 | 79,459 | -0.59(-2.26%) |
Sep 08, 2016 | 26.43 | 26.43 | 26.04 | 26.24 | 148,593 | -0.05(-0.19%) |
Sep 07, 2016 | 25.67 | 26.28 | 25.44 | 26.28 | 227,291 | +0.83(+3.25%) |
Sep 06, 2016 | 25.59 | 25.76 | 25.42 | 25.46 | 148,344 | -0.13(-0.49%) |
Sep 02, 2016 | 25.52 | 25.58 | 25.58 | 25.58 | 97,279 | +0.10(+0.38%) |
Sep 01, 2016 | 25.86 | 25.86 | 25.27 | 25.49 | 124,972 | -0.12(-0.46%) |
Aug 31, 2016 | 25.60 | 25.95 | 25.35 | 25.60 | 65,991 | -0.13(-0.49%) |
Aug 30, 2016 | 25.99 | 25.99 | 25.51 | 25.73 | 116,987 | +0.06(+0.23%) |
Aug 29, 2016 | 25.52 | 25.99 | 25.46 | 25.67 | 110,676 | -0.02(-0.08%) |
Aug 26, 2016 | 25.80 | 25.83 | 25.34 | 25.69 | 57,125 | +0.14(+0.53%) |
Aug 25, 2016 | 25.99 | 26.27 | 25.32 | 25.55 | 87,756 | -0.50(-1.91%) |
Aug 24, 2016 | 25.95 | 26.42 | 25.95 | 26.05 | 92,002 | +0.05(+0.19%) |
Aug 23, 2016 | 26.25 | 26.58 | 25.99 | 26.00 | 69,913 | -0.06(-0.22%) |
Aug 22, 2016 | 25.88 | 26.22 | 25.78 | 26.06 | 91,030 | +0.27(+1.06%) |
Aug 19, 2016 | 25.99 | 26.14 | 25.52 | 25.79 | 124,954 | -0.18(-0.71%) |
Aug 18, 2016 | 26.56 | 26.74 | 25.85 | 25.97 | 111,115 | -0.29(-1.11%) |
Aug 17, 2016 | 26.33 | 26.67 | 26.14 | 26.26 | 301,555 | +0.00(+0.00%) |
Aug 16, 2016 | 27.99 | 27.99 | 25.84 | 26.26 | 522,589 | -1.82(-6.48%) |
Aug 15, 2016 | 27.14 | 28.57 | 27.14 | 28.09 | 501,949 | +1.11(+4.11%) |
Aug 12, 2016 | 26.45 | 27.05 | 26.35 | 26.98 | 151,001 | +0.48(+1.80%) |
Aug 11, 2016 | 26.28 | 26.62 | 26.00 | 26.50 | 202,613 | +0.31(+1.19%) |
Aug 10, 2016 | 26.37 | 26.46 | 26.07 | 26.19 | 168,932 | -0.03(-0.11%) |
Aug 09, 2016 | 26.28 | 26.46 | 25.61 | 26.22 | 127,336 | +0.17(+0.64%) |
Aug 08, 2016 | 25.92 | 26.52 | 25.82 | 26.05 | 157,165 | +0.18(+0.72%) |
Aug 05, 2016 | 25.69 | 26.47 | 25.65 | 25.87 | 257,792 | +0.26(+1.03%) |
Aug 04, 2016 | 24.97 | 25.74 | 24.97 | 25.60 | 427,845 | +0.60(+2.41%) |
Aug 03, 2016 | 24.92 | 25.24 | 24.68 | 25.00 | 213,822 | +0.07(+0.27%) |
Aug 02, 2016 | 24.80 | 25.34 | 24.69 | 24.93 | 77,235 | -0.14(-0.54%) |
Aug 01, 2016 | 25.12 | 25.22 | 24.77 | 25.07 | 103,362 | +0.10(+0.39%) |
Jul 29, 2016 | 24.40 | 25.48 | 24.40 | 24.97 | 183,210 | +0.46(+1.87%) |
Jul 28, 2016 | 24.22 | 24.57 | 24.18 | 24.51 | 73,719 | +0.09(+0.36%) |
Jul 27, 2016 | 24.29 | 24.49 | 24.04 | 24.42 | 126,593 | +0.21(+0.88%) |
Jul 26, 2016 | 24.81 | 24.81 | 23.87 | 24.21 | 258,976 | -0.68(-2.74%) |
Jul 25, 2016 | 24.71 | 25.43 | 24.71 | 24.89 | 231,817 | +0.07(+0.27%) |
Jul 22, 2016 | 24.77 | 24.88 | 24.47 | 24.82 | 96,787 | -0.01(-0.04%) |
Jul 21, 2016 | 24.61 | 24.89 | 24.41 | 24.83 | 195,307 | +0.39(+1.59%) |
Jul 20, 2016 | 24.52 | 24.57 | 24.26 | 24.44 | 41,117 | +0.17(+0.68%) |
Jul 19, 2016 | 24.44 | 24.92 | 24.25 | 24.28 | 118,171 | -0.32(-1.31%) |
Jul 18, 2016 | 24.35 | 25.00 | 24.27 | 24.60 | 142,648 | +0.11(+0.44%) |
Jul 15, 2016 | 24.44 | 24.70 | 24.34 | 24.49 | 59,417 | +0.07(+0.28%) |
Jul 14, 2016 | 24.53 | 24.94 | 24.23 | 24.42 | 302,237 | +0.14(+0.56%) |
Jul 13, 2016 | 24.39 | 24.41 | 23.96 | 24.29 | 97,735 | +0.01(+0.04%) |
Jul 12, 2016 | 24.44 | 24.56 | 24.05 | 24.28 | 178,646 | +0.03(+0.12%) |
Jul 11, 2016 | 24.29 | 24.51 | 24.10 | 24.25 | 215,835 | -0.01(-0.04%) |
Jul 08, 2016 | 23.81 | 24.32 | 23.73 | 24.26 | 370,613 | +0.53(+2.22%) |
Jul 07, 2016 | 23.95 | 24.05 | 23.27 | 23.73 | 143,719 | +0.00(+0.00%) |
Jul 06, 2016 | 24.33 | 24.39 | 23.67 | 23.73 | 186,405 | -0.90(-3.64%) |
Jul 05, 2016 | 23.16 | 24.92 | 22.89 | 24.63 | 451,220 | +1.29(+5.50%) |
Jul 01, 2016 | 23.19 | 23.34 | 23.34 | 23.34 | 64,510 | -0.13(-0.54%) |
Jun 30, 2016 | 23.46 | 23.72 | 23.04 | 23.47 | 140,879 | +0.18(+0.79%) |
Jun 29, 2016 | 23.26 | 24.17 | 23.16 | 23.29 | 208,643 | +0.80(+3.55%) |
Jun 28, 2016 | 22.91 | 22.99 | 22.39 | 22.49 | 153,905 | +0.11(+0.48%) |
Jun 27, 2016 | 22.26 | 22.71 | 22.15 | 22.38 | 572,904 | +0.09(+0.39%) |
Jun 24, 2016 | 22.28 | 22.94 | 21.90 | 22.29 | 501,470 | -1.29(-5.45%) |
Jun 23, 2016 | 23.32 | 23.60 | 22.96 | 23.58 | 195,194 | +0.71(+3.11%) |
Jun 22, 2016 | 23.37 | 23.64 | 22.58 | 22.87 | 526,800 | +0.01(+0.04%) |
Jun 21, 2016 | 23.64 | 23.64 | 22.84 | 22.86 | 245,337 | -0.61(-2.61%) |
Jun 20, 2016 | 22.98 | 23.63 | 22.55 | 23.47 | 163,825 | +0.97(+4.33%) |
Jun 17, 2016 | 22.65 | 23.12 | 22.34 | 22.50 | 535,371 | -0.20(-0.90%) |
Jun 16, 2016 | 22.65 | 23.21 | 22.15 | 22.70 | 577,546 | -0.22(-0.98%) |
Jun 15, 2016 | 22.93 | 23.73 | 22.91 | 22.93 | 144,373 | +0.06(+0.26%) |
Jun 14, 2016 | 22.90 | 23.29 | 22.61 | 22.87 | 416,654 | -0.17(-0.72%) |
Jun 13, 2016 | 23.17 | 23.72 | 22.90 | 23.03 | 181,455 | -0.38(-1.62%) |
Jun 10, 2016 | 24.25 | 24.36 | 22.57 | 23.41 | 285,730 | -1.22(-4.94%) |
Jun 09, 2016 | 24.40 | 24.92 | 24.24 | 24.63 | 144,524 | -0.12(-0.47%) |
Jun 08, 2016 | 24.48 | 24.78 | 24.16 | 24.75 | 360,223 | +0.18(+0.71%) |
Jun 07, 2016 | 24.67 | 25.06 | 24.45 | 24.57 | 402,717 | -0.23(-0.94%) |
Jun 06, 2016 | 24.73 | 25.12 | 24.53 | 24.80 | 270,103 | -0.07(-0.27%) |
Jun 03, 2016 | 25.12 | 25.12 | 24.40 | 24.87 | 232,525 | -0.44(-1.73%) |
Jun 02, 2016 | 25.18 | 25.35 | 24.96 | 25.31 | 234,470 | +0.00(+0.00%) |
Jun 01, 2016 | 24.23 | 25.31 | 24.07 | 25.31 | 473,506 | +0.64(+2.60%) |
May 31, 2016 | 24.19 | 24.72 | 24.02 | 24.67 | 486,551 | +0.72(+3.01%) |
May 27, 2016 | 23.85 | 23.95 | 23.95 | 23.95 | 331,901 | +0.26(+1.11%) |
May 26, 2016 | 23.91 | 24.15 | 23.55 | 23.68 | 228,146 | -0.25(-1.06%) |
May 25, 2016 | 24.29 | 24.82 | 23.82 | 23.94 | 373,279 | -0.35(-1.44%) |
May 24, 2016 | 22.37 | 24.76 | 22.37 | 24.29 | 823,456 | +2.62(+12.08%) |
May 23, 2016 | 22.22 | 22.50 | 21.32 | 21.67 | 514,615 | -0.43(-1.94%) |
May 20, 2016 | 23.39 | 23.42 | 21.74 | 22.10 | 545,028 | -0.74(-3.24%) |
May 19, 2016 | 23.43 | 23.46 | 22.72 | 22.84 | 369,317 | -0.57(-2.45%) |
May 18, 2016 | 23.56 | 23.70 | 23.15 | 23.41 | 507,831 | -0.22(-0.95%) |
May 17, 2016 | 23.49 | 23.95 | 23.48 | 23.64 | 303,596 | +0.12(+0.50%) |
May 16, 2016 | 23.59 | 24.05 | 23.30 | 23.52 | 330,611 | +0.22(+0.96%) |
May 13, 2016 | 23.69 | 23.69 | 22.88 | 23.30 | 547,521 | +0.01(+0.04%) |
May 12, 2016 | 24.65 | 24.91 | 23.07 | 23.29 | 388,768 | -1.29(-5.23%) |
May 11, 2016 | 24.68 | 25.61 | 24.42 | 24.57 | 435,531 | -0.27(-1.10%) |
May 10, 2016 | 24.55 | 25.01 | 24.22 | 24.84 | 254,430 | +0.72(+2.99%) |
May 09, 2016 | 25.48 | 25.48 | 23.56 | 24.12 | 178,392 | -1.27(-4.98%) |
May 06, 2016 | 25.20 | 25.74 | 24.97 | 25.39 | 288,857 | -0.06(-0.23%) |
May 05, 2016 | 24.53 | 26.02 | 24.37 | 25.45 | 534,775 | +0.96(+3.94%) |
May 04, 2016 | 24.31 | 24.53 | 23.93 | 24.48 | 283,320 | +0.02(+0.08%) |
May 03, 2016 | 24.18 | 24.87 | 24.10 | 24.46 | 234,832 | -0.19(-0.79%) |
May 02, 2016 | 23.97 | 25.08 | 23.96 | 24.66 | 171,608 | +0.73(+3.05%) |
Apr 29, 2016 | 24.61 | 24.77 | 23.90 | 23.93 | 151,791 | -0.47(-1.92%) |
Apr 28, 2016 | 25.04 | 25.53 | 24.38 | 24.40 | 189,145 | -0.69(-2.75%) |
Apr 27, 2016 | 24.80 | 25.30 | 24.70 | 25.09 | 194,145 | +0.28(+1.14%) |
Apr 26, 2016 | 24.11 | 25.02 | 24.11 | 24.80 | 219,805 | +0.69(+2.87%) |
Apr 25, 2016 | 24.14 | 24.41 | 23.81 | 24.11 | 195,019 | -0.19(-0.76%) |
Apr 22, 2016 | 24.77 | 25.07 | 24.14 | 24.30 | 185,726 | -0.38(-1.54%) |
Apr 21, 2016 | 24.92 | 25.14 | 24.34 | 24.68 | 406,780 | -0.29(-1.17%) |
Apr 20, 2016 | 25.42 | 25.71 | 24.69 | 24.97 | 307,739 | -0.63(-2.47%) |
Apr 19, 2016 | 25.58 | 25.98 | 25.45 | 25.60 | 384,430 | -0.13(-0.49%) |
Apr 18, 2016 | 25.00 | 26.06 | 24.68 | 25.73 | 303,080 | +0.53(+2.09%) |
Apr 15, 2016 | 25.80 | 26.09 | 25.02 | 25.20 | 236,144 | -0.72(-2.78%) |
Apr 14, 2016 | 26.21 | 26.25 | 25.17 | 25.92 | 366,247 | -0.33(-1.26%) |
Apr 13, 2016 | 24.79 | 26.28 | 24.51 | 26.25 | 449,519 | +2.16(+8.97%) |
Apr 12, 2016 | 24.62 | 24.77 | 23.82 | 24.09 | 213,357 | -0.56(-2.29%) |
Apr 11, 2016 | 24.52 | 25.41 | 24.45 | 24.66 | 372,317 | +0.50(+2.05%) |
Apr 08, 2016 | 23.58 | 24.71 | 23.25 | 24.16 | 386,587 | +0.78(+3.33%) |
Apr 07, 2016 | 23.36 | 23.59 | 23.17 | 23.38 | 305,164 | -0.11(-0.46%) |
Apr 06, 2016 | 22.97 | 23.52 | 22.92 | 23.49 | 347,324 | +0.48(+2.07%) |
Apr 05, 2016 | 23.07 | 23.61 | 22.85 | 23.01 | 418,109 | -0.09(-0.38%) |
Apr 04, 2016 | 23.50 | 23.67 | 22.47 | 23.10 | 484,455 | -0.61(-2.59%) |
Apr 01, 2016 | 23.77 | 24.08 | 23.43 | 23.71 | 336,046 | -0.51(-2.09%) |
Mar 31, 2016 | 24.89 | 24.89 | 23.95 | 24.22 | 373,714 | -0.56(-2.28%) |
Mar 30, 2016 | 24.74 | 25.05 | 23.77 | 24.78 | 566,111 | -0.13(-0.51%) |
Mar 29, 2016 | 24.57 | 25.07 | 24.17 | 24.91 | 192,417 | +0.34(+1.39%) |
Mar 28, 2016 | 24.40 | 24.79 | 24.10 | 24.57 | 157,487 | +0.06(+0.24%) |
Mar 24, 2016 | 24.05 | 24.51 | 24.51 | 24.51 | 215,206 | +0.11(+0.44%) |
Mar 23, 2016 | 24.99 | 25.14 | 24.41 | 24.41 | 310,639 | -0.88(-3.47%) |
Mar 22, 2016 | 26.05 | 26.43 | 25.28 | 25.28 | 351,066 | -1.03(-3.92%) |
Mar 21, 2016 | 24.39 | 26.72 | 24.39 | 26.31 | 804,050 | +1.61(+6.50%) |
Mar 18, 2016 | 24.81 | 25.24 | 24.42 | 24.71 | 410,351 | +0.02(+0.08%) |
Mar 17, 2016 | 25.37 | 25.37 | 23.61 | 24.69 | 773,763 | -0.91(-3.54%) |
Mar 16, 2016 | 25.08 | 25.90 | 24.43 | 25.59 | 265,136 | +0.67(+2.70%) |
Mar 15, 2016 | 26.25 | 26.25 | 24.73 | 24.92 | 391,837 | -1.21(-4.62%) |
Mar 14, 2016 | 26.88 | 26.91 | 25.88 | 26.13 | 419,457 | -1.55(-5.59%) |
Mar 11, 2016 | 24.03 | 27.73 | 23.87 | 27.68 | 1,052,875 | +4.23(+18.07%) |
Mar 10, 2016 | 23.07 | 23.61 | 22.89 | 23.44 | 382,082 | +0.37(+1.60%) |
Mar 09, 2016 | 23.56 | 23.56 | 22.74 | 23.07 | 310,925 | -0.05(-0.21%) |
Mar 08, 2016 | 22.57 | 24.08 | 21.95 | 23.12 | 977,744 | +0.51(+2.24%) |
Mar 07, 2016 | 23.71 | 23.76 | 22.39 | 22.61 | 306,425 | -0.77(-3.29%) |
Mar 04, 2016 | 23.35 | 23.62 | 23.04 | 23.38 | 403,316 | +0.24(+1.05%) |
Mar 03, 2016 | 24.38 | 24.82 | 22.88 | 23.14 | 704,188 | -1.74(-7.00%) |
Mar 02, 2016 | 24.09 | 24.96 | 23.86 | 24.88 | 429,230 | +1.13(+4.75%) |
Mar 01, 2016 | 23.40 | 24.04 | 23.14 | 23.75 | 269,738 | +0.68(+2.95%) |
Feb 29, 2016 | 23.43 | 23.47 | 22.93 | 23.07 | 161,927 | -0.44(-1.86%) |
Feb 26, 2016 | 23.28 | 23.62 | 23.21 | 23.51 | 133,822 | +0.44(+1.90%) |
Feb 25, 2016 | 23.51 | 23.56 | 22.84 | 23.07 | 337,940 | -0.85(-3.54%) |
Feb 24, 2016 | 23.45 | 24.01 | 23.07 | 23.92 | 358,076 | +0.29(+1.24%) |
Feb 23, 2016 | 23.94 | 24.14 | 23.44 | 23.63 | 336,723 | -0.55(-2.29%) |
Feb 22, 2016 | 24.34 | 24.56 | 23.61 | 24.18 | 273,814 | +0.92(+3.93%) |
Feb 19, 2016 | 22.92 | 23.46 | 22.41 | 23.27 | 134,347 | +0.37(+1.62%) |
Feb 18, 2016 | 23.98 | 23.98 | 22.51 | 22.90 | 324,228 | -0.77(-3.25%) |
Feb 17, 2016 | 23.22 | 24.19 | 23.08 | 23.67 | 436,904 | +0.86(+3.76%) |
Feb 16, 2016 | 21.47 | 22.88 | 21.44 | 22.81 | 378,757 | +1.80(+8.57%) |
Feb 12, 2016 | 20.30 | 21.01 | 21.01 | 21.01 | 191,888 | +1.17(+5.89%) |
Feb 11, 2016 | 20.43 | 20.79 | 19.76 | 19.84 | 440,743 | -1.07(-5.12%) |
Feb 10, 2016 | 21.19 | 21.45 | 20.80 | 20.91 | 179,419 | -0.07(-0.32%) |
Feb 09, 2016 | 20.74 | 21.42 | 20.46 | 20.98 | 258,539 | -0.22(-1.06%) |
Feb 08, 2016 | 21.14 | 21.69 | 20.36 | 21.20 | 545,400 | -0.53(-2.42%) |
Feb 05, 2016 | 22.71 | 22.93 | 21.63 | 21.73 | 578,652 | -1.00(-4.41%) |
Feb 04, 2016 | 22.05 | 23.12 | 21.94 | 22.73 | 386,207 | +0.63(+2.86%) |
Feb 03, 2016 | 23.93 | 24.21 | 21.94 | 22.10 | 665,745 | -1.54(-6.51%) |
Feb 02, 2016 | 23.75 | 24.10 | 23.45 | 23.64 | 384,547 | -0.65(-2.69%) |