Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.48 | 30.69 | 30.28 | 30.66 | 527,629 | +0.39(+1.29%) |
Mar 30, 2017 | 29.88 | 30.33 | 29.88 | 30.27 | 312,185 | +0.33(+1.10%) |
Mar 29, 2017 | 29.84 | 30.00 | 29.73 | 29.94 | 451,874 | +0.04(+0.13%) |
Mar 28, 2017 | 29.69 | 30.02 | 29.56 | 29.90 | 716,927 | +0.14(+0.47%) |
Mar 27, 2017 | 29.03 | 29.81 | 28.78 | 29.76 | 963,025 | +0.35(+1.19%) |
Mar 24, 2017 | 30.15 | 30.20 | 29.40 | 29.41 | 1,074,230 | -0.63(-2.10%) |
Mar 23, 2017 | 30.13 | 30.26 | 30.00 | 30.04 | 785,472 | -0.06(-0.20%) |
Mar 22, 2017 | 30.37 | 30.46 | 30.09 | 30.10 | 987,736 | -0.15(-0.50%) |
Mar 21, 2017 | 31.46 | 31.55 | 30.23 | 30.25 | 628,063 | -0.99(-3.17%) |
Mar 20, 2017 | 31.39 | 31.52 | 31.11 | 31.24 | 837,539 | -0.13(-0.41%) |
Mar 17, 2017 | 31.34 | 31.50 | 31.21 | 31.37 | 1,216,957 | +0.03(+0.10%) |
Mar 16, 2017 | 31.70 | 31.81 | 31.33 | 31.34 | 798,596 | -0.15(-0.48%) |
Mar 15, 2017 | 31.28 | 31.65 | 31.14 | 31.49 | 796,250 | +0.32(+1.03%) |
Mar 14, 2017 | 31.12 | 31.44 | 30.66 | 31.17 | 642,547 | -0.27(-0.86%) |
Mar 13, 2017 | 31.12 | 31.62 | 31.12 | 31.44 | 562,831 | +0.16(+0.51%) |
Mar 10, 2017 | 31.03 | 31.31 | 30.92 | 31.28 | 680,028 | +0.39(+1.26%) |
Mar 09, 2017 | 31.53 | 31.61 | 30.86 | 30.89 | 798,265 | -0.63(-2.00%) |
Mar 08, 2017 | 31.88 | 31.88 | 31.48 | 31.52 | 630,681 | -0.30(-0.94%) |
Mar 07, 2017 | 31.86 | 32.20 | 31.67 | 31.82 | 589,789 | -0.26(-0.81%) |
Mar 06, 2017 | 32.21 | 32.34 | 31.91 | 32.08 | 673,825 | -0.28(-0.87%) |
Mar 03, 2017 | 32.30 | 32.52 | 32.03 | 32.36 | 823,626 | +0.18(+0.56%) |
Mar 02, 2017 | 32.87 | 32.87 | 32.11 | 32.18 | 853,120 | -0.63(-1.92%) |
Mar 01, 2017 | 32.83 | 33.15 | 32.73 | 32.81 | 924,526 | +0.61(+1.89%) |
Feb 28, 2017 | 32.36 | 32.56 | 31.99 | 32.20 | 985,988 | -0.16(-0.49%) |
Feb 27, 2017 | 32.07 | 32.36 | 31.90 | 32.36 | 1,017,063 | +0.38(+1.19%) |
Feb 24, 2017 | 31.36 | 32.10 | 31.16 | 31.98 | 1,037,828 | +0.11(+0.35%) |
Feb 23, 2017 | 31.50 | 32.15 | 31.39 | 31.87 | 1,620,917 | +0.86(+2.77%) |
Feb 22, 2017 | 29.95 | 31.14 | 29.43 | 31.01 | 3,810,341 | +1.42(+4.80%) |
Feb 21, 2017 | 29.68 | 29.93 | 29.50 | 29.59 | 3,813,730 | +0.08(+0.27%) |
Feb 17, 2017 | 29.51 | 29.51 | 29.51 | 0 | +0.01(+0.03%) | |
Feb 16, 2017 | 29.53 | 29.85 | 29.25 | 29.50 | 847,021 | -0.09(-0.30%) |
Feb 15, 2017 | 29.73 | 29.77 | 29.35 | 29.59 | 807,088 | -0.07(-0.24%) |
Feb 14, 2017 | 29.85 | 29.95 | 29.48 | 29.66 | 781,800 | +0.08(+0.27%) |
Feb 13, 2017 | 29.59 | 29.80 | 29.43 | 29.58 | 689,457 | +0.25(+0.85%) |
Feb 10, 2017 | 28.96 | 29.43 | 28.79 | 29.33 | 1,292,625 | +0.41(+1.42%) |
Feb 09, 2017 | 28.81 | 29.12 | 28.68 | 28.92 | 751,398 | +0.13(+0.45%) |
Feb 08, 2017 | 28.68 | 28.89 | 28.33 | 28.79 | 837,754 | +0.01(+0.03%) |
Feb 07, 2017 | 28.73 | 28.92 | 28.55 | 28.78 | 1,153,877 | +0.19(+0.66%) |
Feb 06, 2017 | 28.94 | 29.17 | 28.47 | 28.59 | 1,076,777 | -0.58(-1.99%) |
Feb 03, 2017 | 29.07 | 29.19 | 28.68 | 29.17 | 1,361,348 | +0.44(+1.53%) |
Feb 02, 2017 | 29.14 | 29.45 | 28.73 | 28.73 | 1,554,263 | -0.39(-1.34%) |
Feb 01, 2017 | 29.05 | 29.38 | 28.65 | 29.12 | 5,677,885 | -0.70(-2.35%) |
Jan 31, 2017 | 29.90 | 30.16 | 29.42 | 29.82 | 454,396 | -0.06(-0.20%) |
Jan 30, 2017 | 30.27 | 30.27 | 29.64 | 29.88 | 501,036 | -0.58(-1.90%) |
Jan 27, 2017 | 30.55 | 30.74 | 30.22 | 30.46 | 263,797 | -0.14(-0.46%) |
Jan 26, 2017 | 31.02 | 31.06 | 30.53 | 30.60 | 497,082 | -0.31(-1.00%) |
Jan 25, 2017 | 30.22 | 30.92 | 30.20 | 30.91 | 1,005,662 | +0.91(+3.03%) |
Jan 24, 2017 | 29.50 | 30.09 | 29.50 | 30.00 | 930,900 | +0.55(+1.87%) |
Jan 23, 2017 | 29.10 | 29.81 | 28.75 | 29.45 | 904,357 | +0.00(+0.00%) |
Jan 20, 2017 | 28.90 | 29.63 | 28.90 | 29.45 | 484,144 | +0.65(+2.26%) |
Jan 19, 2017 | 29.05 | 29.36 | 28.66 | 28.80 | 369,600 | -0.21(-0.72%) |
Jan 18, 2017 | 28.63 | 29.30 | 28.58 | 29.01 | 915,662 | +0.34(+1.19%) |
Jan 17, 2017 | 28.80 | 28.80 | 28.42 | 28.67 | 368,857 | -0.10(-0.35%) |
Jan 13, 2017 | 28.77 | 28.77 | 28.77 | 0 | +0.23(+0.81%) | |
Jan 12, 2017 | 28.80 | 28.80 | 27.92 | 28.54 | 792,639 | -0.06(-0.21%) |
Jan 11, 2017 | 27.80 | 28.77 | 27.77 | 28.60 | 1,899,953 | +0.62(+2.22%) |
Jan 10, 2017 | 27.43 | 28.01 | 27.33 | 27.98 | 822,723 | +0.62(+2.27%) |
Jan 09, 2017 | 27.38 | 27.47 | 27.21 | 27.36 | 456,439 | -0.13(-0.47%) |
Jan 06, 2017 | 27.83 | 27.83 | 27.37 | 27.49 | 451,735 | -0.19(-0.69%) |
Jan 05, 2017 | 28.12 | 28.24 | 27.53 | 27.68 | 632,513 | -0.53(-1.88%) |
Jan 04, 2017 | 28.80 | 28.80 | 28.06 | 28.21 | 855,059 | -0.51(-1.78%) |
Jan 03, 2017 | 28.53 | 28.98 | 28.41 | 28.72 | 1,920,549 | +0.35(+1.23%) |
Dec 30, 2016 | 28.37 | 28.37 | 28.37 | 0 | -0.22(-0.77%) | |
Dec 29, 2016 | 28.52 | 28.87 | 28.44 | 28.59 | 825,379 | -0.01(-0.03%) |
Dec 28, 2016 | 28.60 | 28.80 | 28.44 | 28.60 | 1,153,851 | +0.04(+0.14%) |
Dec 27, 2016 | 28.47 | 28.69 | 28.38 | 28.56 | 693,925 | +0.17(+0.60%) |
Dec 23, 2016 | 28.39 | 28.39 | 28.39 | 0 | +0.35(+1.25%) | |
Dec 22, 2016 | 27.62 | 28.09 | 27.51 | 28.04 | 1,325,560 | +0.35(+1.26%) |
Dec 21, 2016 | 27.29 | 27.86 | 27.14 | 27.69 | 1,335,465 | +0.43(+1.58%) |
Dec 20, 2016 | 26.79 | 27.28 | 26.24 | 27.26 | 903,173 | +0.59(+2.21%) |
Dec 19, 2016 | 26.06 | 26.69 | 26.04 | 26.67 | 1,349,460 | +0.57(+2.18%) |
Dec 16, 2016 | 26.31 | 26.45 | 25.94 | 26.10 | 1,741,638 | +0.00(+0.00%) |
Dec 15, 2016 | 25.91 | 26.75 | 25.81 | 26.10 | 2,534,939 | +0.64(+2.51%) |
Dec 14, 2016 | 26.01 | 26.22 | 25.40 | 25.46 | 1,156,310 | -0.55(-2.11%) |
Dec 13, 2016 | 25.91 | 26.26 | 25.80 | 26.01 | 5,295,970 | -0.10(-0.38%) |
Dec 12, 2016 | 26.44 | 26.56 | 25.96 | 26.11 | 756,384 | -0.25(-0.95%) |
Dec 09, 2016 | 26.73 | 27.41 | 25.92 | 26.36 | 1,104,032 | +0.54(+2.09%) |
Dec 08, 2016 | 26.56 | 26.72 | 25.51 | 25.82 | 1,974,511 | -0.69(-2.60%) |
Dec 07, 2016 | 25.55 | 26.91 | 25.41 | 26.51 | 1,277,545 | +0.98(+3.84%) |
Dec 06, 2016 | 25.08 | 25.59 | 24.92 | 25.53 | 721,583 | +0.48(+1.92%) |
Dec 05, 2016 | 24.90 | 25.19 | 24.57 | 25.05 | 894,403 | +0.33(+1.33%) |
Dec 02, 2016 | 24.48 | 24.75 | 24.25 | 24.72 | 292,796 | +0.18(+0.73%) |
Dec 01, 2016 | 25.00 | 25.00 | 24.42 | 24.54 | 504,465 | -0.36(-1.45%) |
Nov 30, 2016 | 24.66 | 25.00 | 24.65 | 24.90 | 661,564 | +0.53(+2.17%) |
Nov 29, 2016 | 24.30 | 24.56 | 24.27 | 24.37 | 254,909 | -0.11(-0.45%) |
Nov 28, 2016 | 24.99 | 24.99 | 24.43 | 24.48 | 339,439 | -0.55(-2.20%) |
Nov 25, 2016 | 24.97 | 25.04 | 24.82 | 25.03 | 74,631 | +0.13(+0.52%) |
Nov 23, 2016 | 24.90 | 24.90 | 24.90 | 0 | +0.05(+0.20%) | |
Nov 22, 2016 | 24.82 | 24.89 | 24.51 | 24.85 | 298,744 | +0.16(+0.65%) |
Nov 21, 2016 | 24.86 | 24.99 | 24.45 | 24.69 | 412,474 | +0.12(+0.49%) |
Nov 18, 2016 | 24.44 | 24.66 | 24.25 | 24.57 | 378,713 | +0.18(+0.74%) |
Nov 17, 2016 | 24.52 | 24.66 | 24.17 | 24.39 | 355,504 | +0.01(+0.04%) |
Nov 16, 2016 | 24.37 | 24.48 | 23.94 | 24.38 | 412,381 | -0.10(-0.41%) |
Nov 15, 2016 | 23.97 | 24.58 | 23.91 | 24.48 | 429,599 | +0.55(+2.30%) |
Nov 14, 2016 | 23.77 | 24.35 | 23.48 | 23.93 | 600,720 | +0.22(+0.93%) |
Nov 11, 2016 | 23.68 | 24.02 | 23.49 | 23.71 | 549,826 | +0.07(+0.30%) |
Nov 10, 2016 | 23.97 | 24.05 | 23.40 | 23.64 | 690,903 | -0.12(-0.51%) |
Nov 09, 2016 | 23.01 | 24.08 | 22.95 | 23.76 | 893,772 | +0.41(+1.76%) |
Nov 08, 2016 | 23.48 | 22.49 | 23.35 | 406,204 | +0.65(+2.86%) | |
Nov 07, 2016 | 22.58 | 22.89 | 22.52 | 22.70 | 407,112 | +0.50(+2.25%) |
Nov 04, 2016 | 20.91 | 22.51 | 20.54 | 22.20 | 805,326 | +0.24(+1.09%) |
Nov 03, 2016 | 22.11 | 22.54 | 21.91 | 21.96 | 605,545 | -0.11(-0.50%) |
Nov 02, 2016 | 21.88 | 22.23 | 21.88 | 22.07 | 355,744 | -0.15(-0.68%) |
Nov 01, 2016 | 22.35 | 22.35 | 21.97 | 22.22 | 852,957 | -0.03(-0.13%) |
Oct 31, 2016 | 22.27 | 22.38 | 22.14 | 22.25 | 449,681 | -0.16(-0.71%) |
Oct 28, 2016 | 22.30 | 22.66 | 22.30 | 22.41 | 423,158 | +0.10(+0.45%) |
Oct 27, 2016 | 22.61 | 22.62 | 22.20 | 22.31 | 556,453 | -0.09(-0.40%) |
Oct 26, 2016 | 22.00 | 22.50 | 21.91 | 22.40 | 312,360 | +0.24(+1.08%) |
Oct 25, 2016 | 22.25 | 22.25 | 21.93 | 22.16 | 470,824 | -0.12(-0.54%) |
Oct 24, 2016 | 22.37 | 22.67 | 22.19 | 22.28 | 153,771 | -0.08(-0.36%) |
Oct 21, 2016 | 21.79 | 22.43 | 21.78 | 22.36 | 277,421 | +0.34(+1.54%) |
Oct 20, 2016 | 21.81 | 22.13 | 21.75 | 22.02 | 593,985 | +0.14(+0.64%) |
Oct 19, 2016 | 21.60 | 21.95 | 21.43 | 21.88 | 692,982 | +0.39(+1.81%) |
Oct 18, 2016 | 21.77 | 21.78 | 21.38 | 21.49 | 289,586 | +0.01(+0.05%) |
Oct 17, 2016 | 21.25 | 21.55 | 21.20 | 21.48 | 124,604 | +0.25(+1.18%) |
Oct 14, 2016 | 21.24 | 21.58 | 21.16 | 21.23 | 236,508 | +0.16(+0.76%) |
Oct 13, 2016 | 20.98 | 21.10 | 20.63 | 21.07 | 549,864 | -0.21(-0.99%) |
Oct 12, 2016 | 21.47 | 21.52 | 21.21 | 21.28 | 292,673 | -0.16(-0.75%) |
Oct 11, 2016 | 21.99 | 21.99 | 21.34 | 21.44 | 280,769 | -0.64(-2.90%) |
Oct 10, 2016 | 22.38 | 22.76 | 22.06 | 22.08 | 287,673 | -0.19(-0.85%) |
Oct 07, 2016 | 22.47 | 22.47 | 22.06 | 22.27 | 954,140 | -0.20(-0.89%) |
Oct 06, 2016 | 22.13 | 22.52 | 21.99 | 22.47 | 1,371,259 | +0.40(+1.81%) |
Oct 05, 2016 | 22.00 | 22.31 | 21.89 | 22.07 | 555,618 | +0.24(+1.10%) |
Oct 04, 2016 | 21.89 | 21.95 | 21.64 | 21.83 | 243,289 | +0.05(+0.23%) |
Oct 03, 2016 | 21.86 | 21.97 | 21.68 | 21.78 | 409,499 | -0.07(-0.32%) |
Sep 30, 2016 | 21.30 | 22.00 | 21.17 | 21.85 | 1,037,292 | +0.66(+3.11%) |
Sep 29, 2016 | 21.26 | 21.59 | 20.96 | 21.19 | 742,969 | -0.04(-0.19%) |
Sep 28, 2016 | 20.87 | 21.26 | 20.81 | 21.23 | 932,525 | +0.38(+1.82%) |
Sep 27, 2016 | 20.64 | 20.92 | 20.64 | 20.85 | 452,716 | +0.08(+0.39%) |
Sep 26, 2016 | 21.08 | 21.08 | 20.68 | 20.77 | 512,262 | -0.43(-2.03%) |
Sep 23, 2016 | 20.85 | 21.22 | 20.79 | 21.20 | 486,970 | +0.32(+1.53%) |
Sep 22, 2016 | 20.83 | 21.05 | 20.74 | 20.88 | 734,930 | +0.34(+1.66%) |
Sep 21, 2016 | 20.07 | 20.79 | 20.05 | 20.54 | 1,328,345 | +0.71(+3.58%) |
Sep 20, 2016 | 20.32 | 20.32 | 19.80 | 19.83 | 373,990 | -0.40(-1.98%) |
Sep 19, 2016 | 20.00 | 20.54 | 19.97 | 20.23 | 438,265 | +0.27(+1.35%) |
Sep 16, 2016 | 19.42 | 19.97 | 19.42 | 19.96 | 815,686 | +0.47(+2.41%) |
Sep 15, 2016 | 19.26 | 19.51 | 19.17 | 19.49 | 396,207 | +0.24(+1.25%) |
Sep 14, 2016 | 19.38 | 19.44 | 19.13 | 19.25 | 293,716 | -0.12(-0.62%) |
Sep 13, 2016 | 19.53 | 19.59 | 19.13 | 19.37 | 509,772 | -0.42(-2.12%) |
Sep 12, 2016 | 19.34 | 19.80 | 19.33 | 19.79 | 404,651 | +0.26(+1.33%) |
Sep 09, 2016 | 20.55 | 20.61 | 19.51 | 19.53 | 526,934 | -0.96(-4.69%) |
Sep 08, 2016 | 20.60 | 20.62 | 20.38 | 20.49 | 346,807 | -0.08(-0.39%) |
Sep 07, 2016 | 20.73 | 20.73 | 20.38 | 20.57 | 412,791 | -0.15(-0.72%) |
Sep 06, 2016 | 21.05 | 21.05 | 20.69 | 20.72 | 396,700 | -0.28(-1.33%) |
Sep 02, 2016 | 20.90 | 21.00 | 21.00 | 21.00 | 485,600 | +0.15(+0.72%) |
Sep 01, 2016 | 20.66 | 20.86 | 20.55 | 20.85 | 432,058 | +0.16(+0.77%) |
Aug 31, 2016 | 20.63 | 20.73 | 20.52 | 20.69 | 1,197,945 | +0.02(+0.10%) |
Aug 30, 2016 | 20.58 | 20.80 | 20.53 | 20.67 | 422,629 | +0.05(+0.24%) |
Aug 29, 2016 | 20.52 | 20.70 | 20.38 | 20.62 | 341,347 | +0.09(+0.44%) |
Aug 26, 2016 | 19.94 | 20.57 | 19.94 | 20.53 | 2,105,041 | +0.53(+2.65%) |
Aug 25, 2016 | 19.65 | 20.00 | 19.65 | 20.00 | 781,699 | +0.29(+1.47%) |
Aug 24, 2016 | 19.99 | 20.34 | 19.65 | 19.71 | 531,768 | -0.31(-1.55%) |
Aug 23, 2016 | 19.86 | 20.12 | 19.76 | 20.02 | 717,093 | +0.29(+1.47%) |
Aug 22, 2016 | 19.86 | 19.96 | 19.60 | 19.73 | 888,251 | -0.16(-0.80%) |
Aug 19, 2016 | 19.61 | 20.07 | 19.43 | 19.89 | 1,347,751 | +0.39(+2.00%) |
Aug 18, 2016 | 18.94 | 19.55 | 18.79 | 19.50 | 2,857,611 | +0.62(+3.28%) |
Aug 17, 2016 | 18.67 | 18.99 | 18.60 | 18.88 | 1,238,234 | +0.14(+0.75%) |
Aug 16, 2016 | 18.70 | 18.99 | 18.68 | 18.74 | 5,340,832 | -1.36(-6.77%) |
Aug 15, 2016 | 19.88 | 20.27 | 19.73 | 20.10 | 378,848 | +0.50(+2.55%) |
Aug 12, 2016 | 19.34 | 19.74 | 19.17 | 19.60 | 481,769 | +0.21(+1.08%) |
Aug 11, 2016 | 18.79 | 19.62 | 18.71 | 19.39 | 673,412 | +0.67(+3.58%) |
Aug 10, 2016 | 18.59 | 19.14 | 18.35 | 18.72 | 289,993 | +0.19(+1.03%) |
Aug 09, 2016 | 19.83 | 19.83 | 17.00 | 18.53 | 1,589,028 | -0.33(-1.75%) |
Aug 08, 2016 | 18.67 | 19.05 | 18.67 | 18.86 | 260,392 | +0.22(+1.18%) |
Aug 05, 2016 | 18.26 | 18.73 | 18.26 | 18.64 | 260,835 | +0.47(+2.59%) |
Aug 04, 2016 | 18.24 | 18.44 | 18.16 | 18.17 | 209,923 | -0.03(-0.16%) |
Aug 03, 2016 | 17.71 | 18.30 | 17.70 | 18.20 | 197,421 | +0.51(+2.88%) |
Aug 02, 2016 | 17.97 | 18.10 | 17.60 | 17.69 | 282,680 | -0.27(-1.50%) |
Aug 01, 2016 | 18.21 | 18.33 | 17.91 | 17.96 | 285,954 | -0.35(-1.91%) |
Jul 29, 2016 | 18.18 | 18.31 | 18.01 | 18.31 | 181,460 | -0.10(-0.54%) |
Jul 28, 2016 | 18.55 | 18.65 | 18.33 | 18.41 | 162,054 | -0.11(-0.59%) |
Jul 27, 2016 | 18.96 | 18.96 | 18.23 | 18.52 | 254,012 | -0.30(-1.59%) |
Jul 26, 2016 | 18.73 | 18.97 | 18.70 | 18.82 | 237,807 | +0.04(+0.21%) |
Jul 25, 2016 | 18.85 | 18.95 | 18.60 | 18.78 | 220,789 | -0.13(-0.69%) |
Jul 22, 2016 | 19.13 | 19.13 | 18.87 | 18.91 | 144,122 | -0.23(-1.20%) |
Jul 21, 2016 | 19.35 | 19.51 | 19.13 | 19.14 | 159,480 | -0.27(-1.39%) |
Jul 20, 2016 | 19.42 | 19.58 | 19.18 | 19.41 | 149,014 | +0.01(+0.05%) |
Jul 19, 2016 | 19.45 | 19.59 | 19.33 | 19.40 | 178,478 | -0.09(-0.46%) |
Jul 18, 2016 | 19.49 | 19.66 | 19.29 | 19.49 | 175,148 | -0.02(-0.10%) |
Jul 15, 2016 | 19.60 | 19.61 | 19.36 | 19.51 | 149,845 | +0.06(+0.31%) |
Jul 14, 2016 | 19.56 | 19.61 | 19.41 | 19.45 | 189,701 | +0.08(+0.41%) |
Jul 13, 2016 | 19.82 | 19.96 | 19.13 | 19.37 | 288,992 | -0.45(-2.27%) |
Jul 12, 2016 | 19.55 | 19.91 | 19.46 | 19.82 | 268,768 | +0.57(+2.96%) |
Jul 11, 2016 | 19.50 | 19.63 | 19.22 | 19.25 | 235,307 | -0.09(-0.47%) |
Jul 08, 2016 | 19.10 | 19.44 | 18.85 | 19.34 | 288,120 | +0.49(+2.60%) |
Jul 07, 2016 | 19.01 | 19.29 | 18.76 | 18.85 | 839,765 | -0.16(-0.84%) |
Jul 06, 2016 | 18.56 | 19.14 | 18.27 | 19.01 | 684,471 | +0.32(+1.71%) |
Jul 05, 2016 | 18.97 | 19.18 | 18.49 | 18.69 | 397,996 | -0.47(-2.45%) |
Jul 01, 2016 | 18.92 | 19.16 | 19.16 | 19.16 | 135,900 | +0.25(+1.32%) |
Jun 30, 2016 | 18.71 | 18.92 | 18.55 | 18.91 | 231,177 | +0.23(+1.23%) |
Jun 29, 2016 | 18.57 | 18.82 | 18.24 | 18.68 | 318,777 | +0.38(+2.08%) |
Jun 28, 2016 | 18.22 | 18.38 | 18.04 | 18.30 | 544,489 | +0.26(+1.44%) |
Jun 27, 2016 | 17.93 | 18.11 | 17.68 | 18.04 | 661,402 | -0.20(-1.10%) |
Jun 24, 2016 | 17.85 | 18.41 | 17.19 | 18.24 | 1,719,266 | -0.88(-4.60%) |
Jun 23, 2016 | 18.53 | 19.36 | 18.29 | 19.12 | 1,410,164 | +0.85(+4.65%) |
Jun 22, 2016 | 18.26 | 18.49 | 18.21 | 18.27 | 98,589 | +0.00(+0.00%) |
Jun 21, 2016 | 18.56 | 18.56 | 18.06 | 18.27 | 120,207 | -0.30(-1.62%) |
Jun 20, 2016 | 18.64 | 18.95 | 18.46 | 18.57 | 292,860 | +0.27(+1.48%) |
Jun 17, 2016 | 18.46 | 18.54 | 18.20 | 18.30 | 279,399 | -0.14(-0.76%) |
Jun 16, 2016 | 18.36 | 18.50 | 18.00 | 18.44 | 135,400 | -0.10(-0.54%) |
Jun 15, 2016 | 18.61 | 18.80 | 18.51 | 18.54 | 351,265 | +0.04(+0.22%) |
Jun 14, 2016 | 18.90 | 19.06 | 18.22 | 18.50 | 184,270 | -0.50(-2.63%) |
Jun 13, 2016 | 19.16 | 19.20 | 18.78 | 19.00 | 261,770 | -0.20(-1.04%) |
Jun 10, 2016 | 19.28 | 19.28 | 19.00 | 19.20 | 165,336 | -0.22(-1.13%) |
Jun 09, 2016 | 19.41 | 19.61 | 19.21 | 19.42 | 130,341 | -0.14(-0.72%) |
Jun 08, 2016 | 19.90 | 19.90 | 19.56 | 19.56 | 198,678 | -0.18(-0.91%) |
Jun 07, 2016 | 19.39 | 19.87 | 19.39 | 19.74 | 196,187 | +0.24(+1.23%) |
Jun 06, 2016 | 19.44 | 19.77 | 19.31 | 19.50 | 283,944 | +0.07(+0.36%) |
Jun 03, 2016 | 19.36 | 19.45 | 19.09 | 19.43 | 236,340 | +0.15(+0.78%) |
Jun 02, 2016 | 18.77 | 19.32 | 18.66 | 19.28 | 290,191 | +0.37(+1.96%) |
Jun 01, 2016 | 18.56 | 18.91 | 18.30 | 18.91 | 858,746 | +0.25(+1.34%) |
May 31, 2016 | 18.97 | 19.07 | 18.56 | 18.66 | 420,282 | -0.27(-1.43%) |
May 27, 2016 | 18.84 | 18.93 | 18.93 | 18.93 | 234,600 | +0.04(+0.21%) |
May 26, 2016 | 19.01 | 19.14 | 18.79 | 18.89 | 127,089 | +0.02(+0.11%) |
May 25, 2016 | 18.72 | 18.96 | 18.61 | 18.87 | 160,886 | +0.25(+1.34%) |
May 24, 2016 | 18.59 | 18.74 | 18.45 | 18.62 | 241,984 | +0.16(+0.87%) |
May 23, 2016 | 18.45 | 18.60 | 18.28 | 18.46 | 135,951 | +0.00(+0.00%) |
May 20, 2016 | 18.34 | 18.61 | 18.26 | 18.46 | 324,660 | +0.24(+1.32%) |
May 19, 2016 | 18.23 | 18.23 | 18.02 | 18.22 | 342,857 | -0.18(-0.98%) |
May 18, 2016 | 18.27 | 18.59 | 18.18 | 18.40 | 367,878 | -0.01(-0.05%) |
May 17, 2016 | 18.65 | 18.75 | 18.34 | 18.41 | 355,195 | -0.27(-1.45%) |
May 16, 2016 | 18.23 | 18.71 | 18.14 | 18.68 | 625,863 | +0.64(+3.55%) |
May 13, 2016 | 18.00 | 18.19 | 17.95 | 18.04 | 495,934 | +0.03(+0.17%) |
May 12, 2016 | 18.68 | 18.68 | 17.99 | 18.01 | 266,041 | -0.56(-3.02%) |
May 11, 2016 | 18.45 | 19.03 | 18.42 | 18.57 | 616,614 | +0.82(+4.62%) |
May 10, 2016 | 17.43 | 17.82 | 17.43 | 17.75 | 785,432 | +0.43(+2.48%) |
May 09, 2016 | 17.44 | 17.48 | 17.08 | 17.32 | 286,741 | -0.07(-0.40%) |
May 06, 2016 | 16.75 | 17.44 | 16.61 | 17.39 | 781,456 | +0.71(+4.26%) |
May 05, 2016 | 17.57 | 17.57 | 16.48 | 16.68 | 395,620 | -0.32(-1.88%) |
May 04, 2016 | 17.00 | 17.64 | 16.07 | 17.00 | 1,919,195 | +0.02(+0.12%) |
May 03, 2016 | 17.57 | 17.60 | 16.99 | 16.98 | 330,195 | -0.76(-4.28%) |
May 02, 2016 | 17.48 | 17.90 | 17.10 | 17.74 | 166,026 | +0.34(+1.95%) |
Apr 29, 2016 | 17.64 | 17.67 | 17.26 | 17.40 | 247,053 | -0.18(-1.02%) |
Apr 28, 2016 | 18.06 | 18.18 | 17.55 | 17.58 | 149,718 | -0.51(-2.82%) |
Apr 27, 2016 | 17.97 | 18.20 | 17.82 | 18.09 | 86,228 | +0.05(+0.28%) |
Apr 26, 2016 | 17.78 | 18.08 | 17.64 | 18.04 | 128,573 | +0.34(+1.92%) |
Apr 25, 2016 | 17.98 | 18.10 | 17.65 | 17.70 | 93,158 | -0.38(-2.10%) |
Apr 22, 2016 | 17.97 | 18.20 | 17.80 | 18.08 | 93,420 | +0.18(+1.01%) |
Apr 21, 2016 | 18.11 | 18.27 | 17.90 | 17.90 | 94,688 | -0.21(-1.16%) |
Apr 20, 2016 | 18.15 | 18.34 | 17.97 | 18.11 | 190,071 | -0.03(-0.17%) |
Apr 19, 2016 | 18.15 | 18.33 | 18.01 | 18.14 | 105,172 | +0.09(+0.50%) |
Apr 18, 2016 | 18.00 | 18.06 | 17.73 | 18.05 | 190,202 | +0.15(+0.84%) |
Apr 15, 2016 | 17.59 | 17.98 | 17.59 | 17.90 | 243,875 | +0.21(+1.19%) |
Apr 14, 2016 | 17.74 | 17.81 | 17.50 | 17.69 | 123,014 | -0.02(-0.11%) |
Apr 13, 2016 | 17.58 | 17.72 | 17.42 | 17.71 | 609,735 | +0.25(+1.43%) |
Apr 12, 2016 | 17.04 | 17.51 | 17.04 | 17.46 | 226,435 | +0.41(+2.40%) |
Apr 11, 2016 | 17.10 | 17.32 | 16.94 | 17.05 | 190,518 | +0.12(+0.71%) |
Apr 08, 2016 | 17.02 | 17.21 | 16.71 | 16.93 | 235,264 | +0.13(+0.77%) |
Apr 07, 2016 | 16.63 | 17.02 | 16.57 | 16.80 | 260,873 | +0.02(+0.12%) |
Apr 06, 2016 | 16.80 | 16.92 | 16.51 | 16.78 | 132,788 | -0.04(-0.24%) |
Apr 05, 2016 | 16.85 | 16.93 | 16.54 | 16.82 | 126,709 | -0.17(-1.00%) |
Apr 04, 2016 | 17.20 | 17.29 | 16.94 | 16.99 | 155,370 | -0.25(-1.45%) |