Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.23 | 28.35 | 27.73 | 27.82 | 481,074 | -0.49(-1.74%) |
Feb 27, 2017 | 28.27 | 28.39 | 28.13 | 28.31 | 563,128 | +0.00(+0.00%) |
Feb 24, 2017 | 28.56 | 28.76 | 28.27 | 28.31 | 783,696 | -0.58(-1.99%) |
Feb 23, 2017 | 28.68 | 28.93 | 28.47 | 28.89 | 524,511 | +0.21(+0.72%) |
Feb 22, 2017 | 28.60 | 28.80 | 28.15 | 28.68 | 356,830 | +0.00(+0.00%) |
Feb 21, 2017 | 28.60 | 28.82 | 28.47 | 28.68 | 607,241 | +0.16(+0.58%) |
Feb 17, 2017 | 28.52 | 28.52 | 28.52 | 0 | +0.25(+0.87%) | |
Feb 16, 2017 | 28.10 | 28.33 | 27.90 | 28.27 | 600,344 | +0.21(+0.73%) |
Feb 15, 2017 | 27.90 | 28.21 | 27.73 | 28.06 | 456,208 | +0.04(+0.15%) |
Feb 14, 2017 | 27.45 | 28.06 | 27.37 | 28.02 | 486,414 | +0.45(+1.64%) |
Feb 13, 2017 | 27.45 | 27.78 | 27.41 | 27.57 | 425,651 | +0.33(+1.21%) |
Feb 10, 2017 | 27.49 | 27.53 | 27.12 | 27.24 | 345,990 | -0.04(-0.15%) |
Feb 09, 2017 | 26.83 | 27.37 | 26.75 | 27.28 | 483,302 | +0.53(+2.00%) |
Feb 08, 2017 | 26.79 | 26.83 | 26.46 | 26.75 | 540,268 | -0.12(-0.46%) |
Feb 07, 2017 | 27.20 | 27.28 | 26.79 | 26.87 | 338,882 | -0.16(-0.61%) |
Feb 06, 2017 | 27.28 | 27.41 | 27.02 | 27.04 | 232,910 | -0.49(-1.79%) |
Feb 03, 2017 | 27.00 | 27.53 | 27.00 | 27.53 | 333,201 | +0.78(+2.92%) |
Feb 02, 2017 | 26.79 | 27.00 | 26.56 | 26.75 | 467,435 | -0.12(-0.46%) |
Feb 01, 2017 | 27.20 | 27.45 | 26.75 | 26.87 | 394,134 | -0.12(-0.46%) |
Jan 31, 2017 | 26.83 | 27.08 | 26.63 | 27.00 | 557,573 | +0.12(+0.46%) |
Jan 30, 2017 | 27.24 | 27.24 | 26.75 | 26.87 | 595,208 | -0.53(-1.95%) |
Jan 27, 2017 | 27.73 | 27.73 | 27.28 | 27.41 | 522,630 | -0.37(-1.32%) |
Jan 26, 2017 | 27.65 | 27.81 | 27.45 | 27.77 | 444,913 | +0.12(+0.44%) |
Jan 25, 2017 | 27.81 | 27.85 | 27.41 | 27.65 | 512,115 | +0.04(+0.15%) |
Jan 24, 2017 | 27.28 | 27.69 | 27.08 | 27.61 | 451,787 | +0.45(+1.64%) |
Jan 23, 2017 | 27.12 | 27.28 | 26.84 | 27.16 | 434,664 | +0.00(+0.00%) |
Jan 20, 2017 | 27.08 | 27.41 | 27.08 | 27.16 | 512,483 | +0.08(+0.30%) |
Jan 19, 2017 | 27.12 | 27.22 | 26.84 | 27.08 | 612,293 | +0.12(+0.45%) |
Jan 18, 2017 | 27.49 | 27.49 | 26.80 | 26.96 | 798,591 | +0.24(+0.91%) |
Jan 17, 2017 | 27.45 | 27.45 | 26.68 | 26.72 | 543,343 | -0.93(-3.38%) |
Jan 13, 2017 | 27.65 | 27.65 | 27.65 | 0 | +0.41(+1.49%) | |
Jan 12, 2017 | 27.73 | 27.73 | 26.76 | 27.24 | 429,100 | -0.53(-1.90%) |
Jan 11, 2017 | 27.69 | 27.77 | 26.97 | 27.77 | 672,088 | +0.08(+0.29%) |
Jan 10, 2017 | 27.49 | 27.77 | 27.08 | 27.69 | 436,076 | +0.37(+1.34%) |
Jan 09, 2017 | 27.49 | 27.57 | 27.14 | 27.32 | 430,107 | -0.32(-1.18%) |
Jan 06, 2017 | 27.89 | 27.97 | 27.61 | 27.65 | 498,389 | +0.00(+0.00%) |
Jan 05, 2017 | 28.26 | 28.26 | 27.57 | 27.65 | 643,928 | -0.73(-2.57%) |
Jan 04, 2017 | 27.93 | 28.42 | 27.93 | 28.38 | 496,652 | +0.45(+1.60%) |
Jan 03, 2017 | 27.81 | 28.22 | 27.81 | 27.93 | 655,962 | +0.04(+0.15%) |
Dec 30, 2016 | 27.89 | 27.89 | 27.89 | 0 | -0.32(-1.15%) | |
Dec 29, 2016 | 28.30 | 28.42 | 27.93 | 28.22 | 469,482 | +0.00(+0.00%) |
Dec 28, 2016 | 28.58 | 28.58 | 28.10 | 28.22 | 355,421 | -0.24(-0.86%) |
Dec 27, 2016 | 28.30 | 28.58 | 28.22 | 28.46 | 308,902 | +0.12(+0.43%) |
Dec 23, 2016 | 28.34 | 28.34 | 28.34 | 0 | +0.04(+0.14%) | |
Dec 22, 2016 | 28.66 | 28.66 | 28.14 | 28.30 | 556,821 | -0.28(-0.99%) |
Dec 21, 2016 | 28.62 | 28.71 | 28.30 | 28.58 | 466,790 | -0.04(-0.14%) |
Dec 20, 2016 | 28.42 | 29.19 | 28.30 | 28.62 | 486,576 | +0.28(+1.00%) |
Dec 19, 2016 | 28.34 | 28.38 | 27.89 | 28.34 | 868,243 | +0.00(+0.00%) |
Dec 16, 2016 | 28.79 | 28.95 | 28.16 | 28.34 | 2,654,873 | -0.32(-1.13%) |
Dec 15, 2016 | 28.26 | 28.91 | 28.22 | 28.66 | 596,060 | +0.53(+1.88%) |
Dec 14, 2016 | 28.42 | 28.58 | 27.97 | 28.14 | 488,282 | -0.37(-1.28%) |
Dec 13, 2016 | 28.38 | 28.58 | 28.20 | 28.50 | 677,240 | +0.32(+1.15%) |
Dec 12, 2016 | 28.38 | 28.62 | 27.97 | 28.18 | 693,660 | -0.16(-0.57%) |
Dec 09, 2016 | 27.93 | 28.42 | 27.53 | 28.34 | 1,064,855 | +0.37(+1.31%) |
Dec 08, 2016 | 27.37 | 28.10 | 27.18 | 27.97 | 665,328 | +0.73(+2.68%) |
Dec 07, 2016 | 27.00 | 27.37 | 26.88 | 27.24 | 499,492 | +0.20(+0.75%) |
Dec 06, 2016 | 26.88 | 27.10 | 26.61 | 27.04 | 354,469 | +0.28(+1.06%) |
Dec 05, 2016 | 26.55 | 26.84 | 26.44 | 26.76 | 426,673 | +0.49(+1.85%) |
Dec 02, 2016 | 26.39 | 26.47 | 26.15 | 26.27 | 386,311 | -0.32(-1.22%) |
Dec 01, 2016 | 26.43 | 26.68 | 26.35 | 26.59 | 688,566 | +0.24(+0.92%) |
Nov 30, 2016 | 26.72 | 26.96 | 26.35 | 26.35 | 739,121 | -0.24(-0.92%) |
Nov 29, 2016 | 26.43 | 26.96 | 26.39 | 26.59 | 663,633 | +0.12(+0.46%) |
Nov 28, 2016 | 26.59 | 26.88 | 26.37 | 26.47 | 543,331 | -0.32(-1.21%) |
Nov 25, 2016 | 26.92 | 27.20 | 26.72 | 26.80 | 403,063 | +0.00(+0.00%) |
Nov 23, 2016 | 26.80 | 26.80 | 26.80 | 0 | +0.32(+1.23%) | |
Nov 22, 2016 | 26.19 | 26.55 | 25.74 | 26.47 | 816,082 | +0.28(+1.09%) |
Nov 21, 2016 | 25.86 | 26.23 | 25.66 | 26.19 | 646,694 | +0.53(+2.06%) |
Nov 18, 2016 | 25.05 | 25.74 | 24.97 | 25.66 | 658,440 | +0.65(+2.60%) |
Nov 17, 2016 | 24.85 | 25.13 | 24.85 | 25.01 | 805,756 | +0.12(+0.49%) |
Nov 16, 2016 | 25.09 | 25.17 | 24.85 | 24.89 | 704,990 | -0.32(-1.29%) |
Nov 15, 2016 | 25.29 | 25.38 | 24.48 | 25.21 | 582,481 | -0.04(-0.16%) |
Nov 14, 2016 | 25.34 | 25.54 | 24.36 | 25.25 | 983,841 | +0.41(+1.63%) |
Nov 11, 2016 | 24.16 | 24.97 | 24.00 | 24.85 | 1,203,628 | +0.65(+2.68%) |
Nov 10, 2016 | 23.95 | 24.73 | 23.95 | 24.20 | 942,300 | +0.61(+2.58%) |
Nov 09, 2016 | 22.70 | 23.71 | 22.70 | 23.59 | 799,678 | +1.10(+4.87%) |
Nov 08, 2016 | 22.45 | 22.78 | 22.37 | 22.49 | 351,650 | -0.04(-0.18%) |
Nov 07, 2016 | 22.49 | 22.70 | 22.37 | 22.53 | 473,641 | +0.49(+2.21%) |
Nov 04, 2016 | 22.25 | 22.29 | 21.88 | 22.05 | 435,772 | -0.16(-0.73%) |
Nov 03, 2016 | 21.88 | 22.21 | 21.76 | 22.21 | 532,024 | +0.41(+1.86%) |
Nov 02, 2016 | 21.92 | 22.01 | 21.72 | 21.80 | 471,766 | -0.13(-0.59%) |
Nov 01, 2016 | 22.09 | 22.18 | 21.79 | 21.93 | 465,591 | -0.08(-0.37%) |
Oct 31, 2016 | 22.05 | 22.26 | 21.97 | 22.01 | 384,624 | -0.04(-0.18%) |
Oct 28, 2016 | 22.09 | 22.14 | 21.51 | 22.05 | 389,034 | +0.00(+0.00%) |
Oct 27, 2016 | 21.97 | 22.05 | 21.81 | 22.05 | 525,918 | +0.28(+1.30%) |
Oct 26, 2016 | 21.97 | 22.14 | 21.73 | 21.77 | 413,058 | -0.20(-0.92%) |
Oct 25, 2016 | 22.14 | 22.14 | 21.77 | 21.97 | 464,196 | -0.12(-0.55%) |
Oct 24, 2016 | 22.22 | 22.42 | 21.96 | 22.09 | 375,027 | -0.04(-0.18%) |
Oct 21, 2016 | 21.81 | 22.18 | 21.81 | 22.14 | 420,198 | +0.11(+0.51%) |
Oct 20, 2016 | 21.81 | 22.14 | 21.77 | 22.02 | 629,947 | +0.32(+1.45%) |
Oct 19, 2016 | 21.54 | 21.77 | 21.14 | 21.71 | 536,732 | +0.15(+0.71%) |
Oct 18, 2016 | 21.79 | 21.79 | 21.46 | 21.55 | 373,453 | +0.06(+0.26%) |
Oct 17, 2016 | 21.54 | 21.60 | 21.42 | 21.50 | 348,072 | -0.02(-0.11%) |
Oct 14, 2016 | 21.51 | 21.64 | 20.31 | 21.52 | 401,996 | +0.20(+0.95%) |
Oct 13, 2016 | 21.38 | 21.43 | 21.04 | 21.32 | 765,445 | -0.28(-1.31%) |
Oct 12, 2016 | 21.63 | 21.78 | 21.54 | 21.60 | 296,623 | -0.02(-0.11%) |
Oct 11, 2016 | 21.80 | 21.86 | 21.48 | 21.63 | 248,058 | -0.19(-0.89%) |
Oct 10, 2016 | 21.84 | 21.97 | 21.61 | 21.82 | 372,201 | +0.17(+0.78%) |
Oct 07, 2016 | 21.74 | 21.74 | 21.46 | 21.65 | 290,415 | -0.09(-0.41%) |
Oct 06, 2016 | 21.67 | 21.76 | 21.50 | 21.74 | 387,203 | +0.09(+0.41%) |
Oct 05, 2016 | 21.53 | 21.78 | 21.39 | 21.65 | 453,228 | +0.27(+1.25%) |
Oct 04, 2016 | 21.38 | 21.50 | 21.02 | 21.38 | 397,929 | +0.07(+0.34%) |
Oct 03, 2016 | 21.39 | 21.46 | 20.65 | 21.31 | 425,679 | -0.24(-1.12%) |
Sep 30, 2016 | 21.38 | 21.67 | 21.30 | 21.55 | 511,288 | +0.29(+1.37%) |
Sep 29, 2016 | 21.63 | 21.66 | 21.22 | 21.26 | 553,835 | -0.40(-1.83%) |
Sep 28, 2016 | 21.55 | 21.67 | 21.39 | 21.66 | 593,709 | +0.20(+0.94%) |
Sep 27, 2016 | 21.19 | 21.52 | 21.08 | 21.46 | 350,249 | +0.23(+1.07%) |
Sep 26, 2016 | 21.56 | 21.56 | 21.23 | 21.23 | 261,096 | -0.48(-2.23%) |
Sep 23, 2016 | 21.79 | 21.89 | 21.67 | 21.71 | 349,370 | -0.08(-0.37%) |
Sep 22, 2016 | 21.65 | 21.81 | 21.50 | 21.80 | 525,900 | +0.33(+1.54%) |
Sep 21, 2016 | 21.49 | 21.67 | 20.96 | 21.46 | 609,218 | +0.01(+0.04%) |
Sep 20, 2016 | 21.49 | 21.56 | 21.43 | 21.46 | 295,121 | +0.07(+0.34%) |
Sep 19, 2016 | 21.20 | 21.43 | 21.20 | 21.38 | 291,206 | +0.31(+1.46%) |
Sep 16, 2016 | 21.18 | 21.22 | 20.93 | 21.08 | 1,022,082 | -0.11(-0.53%) |
Sep 15, 2016 | 21.01 | 21.21 | 20.94 | 21.19 | 266,749 | +0.19(+0.88%) |
Sep 14, 2016 | 21.16 | 21.18 | 20.96 | 21.00 | 407,980 | -0.18(-0.84%) |
Sep 13, 2016 | 21.19 | 21.27 | 20.76 | 21.18 | 445,596 | -0.17(-0.79%) |
Sep 12, 2016 | 21.10 | 21.35 | 20.94 | 21.35 | 434,163 | +0.14(+0.65%) |
Sep 09, 2016 | 21.48 | 21.55 | 21.21 | 21.21 | 395,625 | -0.36(-1.68%) |
Sep 08, 2016 | 21.72 | 21.80 | 21.53 | 21.58 | 251,865 | -0.14(-0.63%) |
Sep 07, 2016 | 21.29 | 21.71 | 21.24 | 21.71 | 498,993 | +0.36(+1.70%) |
Sep 06, 2016 | 21.59 | 21.65 | 21.28 | 21.35 | 305,323 | -0.19(-0.90%) |
Sep 02, 2016 | 21.42 | 21.55 | 21.55 | 21.55 | 313,920 | +0.23(+1.10%) |
Sep 01, 2016 | 21.47 | 21.54 | 21.20 | 21.31 | 419,541 | -0.10(-0.45%) |
Aug 31, 2016 | 21.49 | 21.61 | 21.31 | 21.41 | 617,650 | -0.14(-0.64%) |
Aug 30, 2016 | 21.27 | 21.55 | 21.25 | 21.55 | 336,058 | +0.28(+1.33%) |
Aug 29, 2016 | 21.08 | 21.31 | 21.06 | 21.26 | 311,952 | +0.22(+1.04%) |
Aug 26, 2016 | 21.08 | 21.18 | 20.96 | 21.04 | 298,866 | -0.02(-0.11%) |
Aug 25, 2016 | 21.06 | 21.19 | 20.99 | 21.07 | 525,819 | -0.04(-0.19%) |
Aug 24, 2016 | 21.00 | 21.12 | 20.99 | 21.11 | 248,136 | +0.06(+0.31%) |
Aug 23, 2016 | 21.06 | 21.21 | 21.02 | 21.04 | 236,117 | +0.03(+0.15%) |
Aug 22, 2016 | 20.92 | 21.05 | 20.89 | 21.01 | 272,956 | +0.02(+0.12%) |
Aug 19, 2016 | 20.91 | 21.04 | 20.69 | 20.99 | 467,713 | +0.04(+0.19%) |
Aug 18, 2016 | 20.71 | 20.96 | 20.62 | 20.95 | 615,669 | +0.21(+1.01%) |
Aug 17, 2016 | 20.58 | 20.77 | 20.54 | 20.74 | 266,456 | +0.11(+0.55%) |
Aug 16, 2016 | 20.65 | 20.71 | 20.26 | 20.62 | 252,190 | -0.07(-0.35%) |
Aug 15, 2016 | 20.54 | 20.71 | 20.45 | 20.70 | 309,875 | +0.23(+1.10%) |
Aug 12, 2016 | 20.44 | 20.67 | 20.37 | 20.47 | 163,981 | -0.07(-0.35%) |
Aug 11, 2016 | 20.62 | 20.74 | 20.54 | 20.54 | 392,000 | -0.02(-0.12%) |
Aug 10, 2016 | 20.70 | 20.79 | 20.54 | 20.57 | 351,856 | -0.19(-0.90%) |
Aug 09, 2016 | 20.71 | 20.88 | 20.66 | 20.75 | 198,682 | +0.02(+0.12%) |
Aug 08, 2016 | 20.68 | 20.79 | 20.58 | 20.73 | 392,916 | +0.06(+0.31%) |
Aug 05, 2016 | 20.30 | 20.66 | 19.97 | 20.66 | 354,221 | +0.56(+2.77%) |
Aug 04, 2016 | 20.17 | 20.31 | 19.69 | 20.11 | 328,970 | -0.11(-0.52%) |
Aug 03, 2016 | 19.94 | 20.25 | 19.91 | 20.21 | 403,109 | +0.31(+1.58%) |
Aug 02, 2016 | 19.95 | 20.01 | 19.85 | 19.90 | 487,729 | -0.07(-0.36%) |
Aug 01, 2016 | 20.11 | 20.15 | 19.93 | 19.97 | 325,917 | -0.11(-0.56%) |
Jul 29, 2016 | 20.04 | 20.22 | 19.96 | 20.08 | 567,713 | +0.02(+0.12%) |
Jul 28, 2016 | 20.09 | 20.19 | 19.95 | 20.06 | 290,677 | -0.06(-0.32%) |
Jul 27, 2016 | 20.16 | 20.29 | 20.08 | 20.12 | 258,771 | -0.03(-0.16%) |
Jul 26, 2016 | 20.11 | 20.27 | 20.08 | 20.15 | 256,809 | +0.05(+0.24%) |
Jul 25, 2016 | 20.04 | 20.19 | 20.04 | 20.11 | 303,380 | -0.01(-0.04%) |
Jul 22, 2016 | 19.92 | 20.15 | 19.84 | 20.11 | 385,999 | +0.24(+1.21%) |
Jul 21, 2016 | 19.94 | 20.00 | 19.84 | 19.87 | 612,150 | -0.06(-0.32%) |
Jul 20, 2016 | 20.03 | 20.03 | 19.89 | 19.94 | 378,719 | -0.06(-0.28%) |
Jul 19, 2016 | 20.03 | 20.15 | 19.80 | 19.99 | 514,186 | -0.06(-0.32%) |
Jul 18, 2016 | 20.21 | 20.23 | 20.05 | 20.06 | 566,742 | -0.11(-0.56%) |
Jul 15, 2016 | 20.41 | 20.41 | 20.01 | 20.17 | 712,855 | +0.06(+0.32%) |
Jul 14, 2016 | 20.35 | 20.40 | 18.95 | 20.11 | 788,010 | -0.14(-0.71%) |
Jul 13, 2016 | 20.22 | 20.32 | 20.08 | 20.25 | 556,816 | +0.06(+0.28%) |
Jul 12, 2016 | 19.97 | 20.27 | 19.74 | 20.19 | 795,629 | +0.44(+2.24%) |
Jul 11, 2016 | 19.56 | 19.80 | 19.56 | 19.75 | 397,603 | +0.30(+1.53%) |
Jul 08, 2016 | 19.38 | 19.53 | 19.10 | 19.46 | 781,639 | +0.35(+1.85%) |
Jul 07, 2016 | 19.10 | 19.32 | 18.93 | 19.10 | 458,355 | +0.04(+0.21%) |
Jul 05, 2016 | 19.08 | 19.21 | 18.93 | 19.06 | 1,201,754 | -0.22(-1.17%) |
Jul 01, 2016 | 19.38 | 19.29 | 19.29 | 19.29 | 353,674 | -0.20(-1.03%) |
Jun 30, 2016 | 19.19 | 19.50 | 19.09 | 19.49 | 684,740 | +0.39(+2.06%) |
Jun 29, 2016 | 18.93 | 19.09 | 18.68 | 19.09 | 1,170,849 | +0.42(+2.24%) |
Jun 28, 2016 | 18.57 | 18.78 | 18.39 | 18.68 | 935,951 | +0.33(+1.80%) |
Jun 27, 2016 | 18.72 | 18.72 | 18.33 | 18.35 | 836,783 | -0.63(-3.30%) |
Jun 24, 2016 | 19.03 | 19.42 | 18.27 | 18.97 | 1,076,319 | -1.29(-6.34%) |
Jun 23, 2016 | 19.91 | 20.30 | 19.59 | 20.26 | 652,879 | +0.59(+2.98%) |
Jun 22, 2016 | 19.75 | 19.95 | 19.67 | 19.67 | 411,080 | -0.05(-0.24%) |
Jun 21, 2016 | 19.70 | 19.84 | 19.50 | 19.72 | 393,030 | +0.04(+0.20%) |
Jun 20, 2016 | 19.66 | 19.91 | 19.66 | 19.68 | 561,052 | +0.34(+1.74%) |
Jun 17, 2016 | 19.30 | 19.50 | 19.13 | 19.34 | 2,137,218 | +0.07(+0.38%) |
Jun 16, 2016 | 19.09 | 19.33 | 18.90 | 19.27 | 747,465 | +0.04(+0.21%) |
Jun 15, 2016 | 19.34 | 19.53 | 19.22 | 19.23 | 428,734 | -0.05(-0.25%) |
Jun 14, 2016 | 19.29 | 19.45 | 19.16 | 19.28 | 828,121 | -0.03(-0.17%) |
Jun 13, 2016 | 19.43 | 19.58 | 19.23 | 19.31 | 443,367 | -0.23(-1.19%) |
Jun 10, 2016 | 19.50 | 19.69 | 19.38 | 19.54 | 410,454 | -0.18(-0.90%) |
Jun 09, 2016 | 19.81 | 19.81 | 19.58 | 19.72 | 424,035 | -0.18(-0.93%) |
Jun 08, 2016 | 19.70 | 19.95 | 19.70 | 19.91 | 368,650 | +0.18(+0.94%) |
Jun 07, 2016 | 19.87 | 19.87 | 19.71 | 19.72 | 393,762 | -0.14(-0.69%) |
Jun 06, 2016 | 19.76 | 20.01 | 19.65 | 19.86 | 475,513 | +0.10(+0.53%) |
Jun 03, 2016 | 19.95 | 19.95 | 19.22 | 19.75 | 515,784 | -0.40(-1.99%) |
Jun 02, 2016 | 20.03 | 20.15 | 19.92 | 20.15 | 321,789 | +0.02(+0.08%) |
Jun 01, 2016 | 19.96 | 20.16 | 19.83 | 20.14 | 382,029 | +0.06(+0.32%) |
May 31, 2016 | 20.12 | 20.15 | 19.99 | 20.07 | 447,110 | -0.02(-0.12%) |
May 27, 2016 | 19.91 | 20.10 | 20.10 | 20.10 | 474,429 | +0.20(+1.01%) |
May 26, 2016 | 20.19 | 20.19 | 19.87 | 19.90 | 473,769 | -0.29(-1.43%) |
May 25, 2016 | 20.11 | 20.27 | 20.11 | 20.19 | 341,306 | +0.18(+0.88%) |
May 24, 2016 | 19.71 | 20.12 | 19.60 | 20.01 | 496,574 | +0.45(+2.30%) |
May 23, 2016 | 19.59 | 19.64 | 19.45 | 19.56 | 290,689 | -0.02(-0.12%) |
May 20, 2016 | 19.51 | 19.73 | 19.51 | 19.58 | 697,183 | +0.17(+0.87%) |
May 19, 2016 | 19.55 | 19.78 | 19.25 | 19.42 | 664,590 | -0.29(-1.47%) |
May 18, 2016 | 19.13 | 19.75 | 19.12 | 19.70 | 535,852 | +0.55(+2.89%) |
May 17, 2016 | 19.43 | 19.47 | 18.95 | 19.15 | 661,863 | -0.37(-1.89%) |
May 16, 2016 | 19.19 | 19.65 | 19.13 | 19.52 | 417,496 | +0.39(+2.01%) |
May 13, 2016 | 19.56 | 19.70 | 19.06 | 19.13 | 434,789 | -0.43(-2.22%) |
May 12, 2016 | 19.54 | 19.71 | 19.36 | 19.57 | 337,622 | +0.10(+0.54%) |
May 11, 2016 | 19.64 | 19.87 | 19.42 | 19.46 | 339,451 | -0.16(-0.82%) |
May 10, 2016 | 19.43 | 19.73 | 19.33 | 19.62 | 361,686 | +0.25(+1.29%) |
May 09, 2016 | 19.31 | 19.53 | 18.84 | 19.38 | 421,547 | -0.02(-0.12%) |
May 06, 2016 | 19.09 | 19.42 | 19.09 | 19.40 | 316,010 | +0.16(+0.83%) |
May 05, 2016 | 19.38 | 19.49 | 19.23 | 19.24 | 444,545 | -0.11(-0.58%) |
May 04, 2016 | 19.33 | 19.47 | 19.10 | 19.35 | 573,804 | -0.09(-0.45%) |
May 03, 2016 | 19.37 | 19.44 | 18.53 | 19.44 | 761,463 | -0.21(-1.06%) |
May 02, 2016 | 19.59 | 19.68 | 19.41 | 19.65 | 420,498 | +0.14(+0.70%) |
Apr 29, 2016 | 19.42 | 19.64 | 19.34 | 19.51 | 472,017 | -0.02(-0.08%) |
Apr 28, 2016 | 19.50 | 19.77 | 19.46 | 19.53 | 424,866 | -0.14(-0.73%) |
Apr 27, 2016 | 19.74 | 19.97 | 19.60 | 19.67 | 541,622 | -0.10(-0.53%) |
Apr 26, 2016 | 19.55 | 19.82 | 19.52 | 19.78 | 485,699 | +0.21(+1.06%) |
Apr 25, 2016 | 19.60 | 19.72 | 19.36 | 19.57 | 457,601 | -0.05(-0.24%) |
Apr 22, 2016 | 19.28 | 19.69 | 19.28 | 19.62 | 542,954 | +0.30(+1.53%) |
Apr 21, 2016 | 19.56 | 19.80 | 19.27 | 19.32 | 451,365 | -0.26(-1.31%) |
Apr 20, 2016 | 19.39 | 19.63 | 19.27 | 19.58 | 493,686 | +0.25(+1.28%) |
Apr 19, 2016 | 19.08 | 19.34 | 18.99 | 19.33 | 442,149 | +0.26(+1.34%) |
Apr 18, 2016 | 18.75 | 19.15 | 18.75 | 19.07 | 414,260 | +0.24(+1.27%) |
Apr 15, 2016 | 18.67 | 19.03 | 18.61 | 18.83 | 597,012 | +0.17(+0.90%) |
Apr 14, 2016 | 18.25 | 18.83 | 18.15 | 18.67 | 771,552 | +0.31(+1.70%) |
Apr 13, 2016 | 17.85 | 18.38 | 17.85 | 18.36 | 436,605 | +0.56(+3.14%) |
Apr 12, 2016 | 17.55 | 17.85 | 17.42 | 17.80 | 894,069 | +0.31(+1.78%) |
Apr 11, 2016 | 17.83 | 17.86 | 17.44 | 17.48 | 766,756 | -0.24(-1.35%) |
Apr 08, 2016 | 17.57 | 17.83 | 17.49 | 17.72 | 548,669 | +0.32(+1.84%) |
Apr 07, 2016 | 17.68 | 17.68 | 17.28 | 17.40 | 906,344 | -0.43(-2.42%) |
Apr 06, 2016 | 17.66 | 17.86 | 17.54 | 17.84 | 461,645 | +0.18(+0.99%) |
Apr 05, 2016 | 17.80 | 17.94 | 17.65 | 17.66 | 308,095 | -0.34(-1.86%) |
Apr 04, 2016 | 18.24 | 18.24 | 17.92 | 18.00 | 491,285 | -0.24(-1.31%) |
Apr 01, 2016 | 17.96 | 18.31 | 17.85 | 18.24 | 485,798 | +0.14(+0.79%) |
Mar 31, 2016 | 18.16 | 18.34 | 17.92 | 18.09 | 472,323 | -0.12(-0.66%) |
Mar 30, 2016 | 18.16 | 18.39 | 17.99 | 18.21 | 475,440 | +0.14(+0.75%) |
Mar 29, 2016 | 17.69 | 18.09 | 17.48 | 18.08 | 568,031 | +0.30(+1.71%) |
Mar 28, 2016 | 17.78 | 17.97 | 17.68 | 17.77 | 254,999 | +0.04(+0.23%) |
Mar 24, 2016 | 17.64 | 17.73 | 17.73 | 17.73 | 272,554 | -0.03(-0.18%) |
Mar 23, 2016 | 17.98 | 18.04 | 17.76 | 17.76 | 378,906 | -0.30(-1.68%) |
Mar 22, 2016 | 17.96 | 18.11 | 17.29 | 18.07 | 347,194 | -0.01(-0.04%) |
Mar 21, 2016 | 18.15 | 18.16 | 17.94 | 18.08 | 489,609 | -0.06(-0.31%) |
Mar 18, 2016 | 18.02 | 18.30 | 17.96 | 18.13 | 1,524,009 | +0.19(+1.07%) |
Mar 17, 2016 | 17.53 | 18.05 | 17.33 | 17.94 | 673,968 | +0.32(+1.81%) |
Mar 16, 2016 | 17.64 | 17.84 | 17.49 | 17.62 | 410,489 | -0.04(-0.23%) |
Mar 15, 2016 | 17.76 | 18.16 | 17.66 | 17.66 | 321,138 | -0.19(-1.07%) |
Mar 14, 2016 | 17.95 | 18.13 | 17.75 | 17.85 | 775,677 | -0.10(-0.53%) |
Mar 11, 2016 | 17.80 | 17.96 | 17.67 | 17.95 | 651,186 | +0.28(+1.58%) |
Mar 10, 2016 | 17.58 | 17.73 | 17.28 | 17.67 | 504,691 | +0.20(+1.14%) |
Mar 09, 2016 | 17.65 | 17.71 | 17.45 | 17.47 | 507,601 | -0.10(-0.55%) |
Mar 08, 2016 | 17.88 | 17.88 | 17.56 | 17.56 | 733,835 | -0.50(-2.74%) |
Mar 07, 2016 | 17.86 | 18.06 | 17.72 | 18.06 | 600,813 | +0.05(+0.27%) |
Mar 04, 2016 | 18.00 | 18.07 | 17.79 | 18.01 | 650,750 | +0.07(+0.40%) |
Mar 03, 2016 | 17.78 | 17.94 | 17.56 | 17.94 | 688,605 | +0.18(+0.99%) |
Mar 02, 2016 | 17.47 | 17.77 | 17.34 | 17.76 | 701,097 | +0.30(+1.74%) |