Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.95 | 12.00 | 11.70 | 11.85 | 621,984 | -0.05(-0.42%) |
May 30, 2017 | 12.10 | 12.20 | 11.85 | 11.90 | 503,778 | -0.20(-1.65%) |
May 26, 2017 | 12.00 | 12.25 | 11.65 | 12.10 | 1,618,576 | -0.20(-1.63%) |
May 25, 2017 | 12.70 | 12.75 | 12.20 | 12.30 | 554,941 | -0.35(-2.77%) |
May 24, 2017 | 12.55 | 12.65 | 12.30 | 12.65 | 595,166 | +0.05(+0.40%) |
May 23, 2017 | 13.55 | 13.55 | 12.60 | 12.60 | 1,145,853 | -0.90(-6.67%) |
May 22, 2017 | 13.85 | 14.00 | 13.40 | 13.50 | 703,108 | -0.35(-2.53%) |
May 19, 2017 | 14.05 | 14.05 | 13.75 | 13.85 | 391,200 | -0.20(-1.42%) |
May 18, 2017 | 13.80 | 14.15 | 13.72 | 14.05 | 1,064,155 | +0.20(+1.44%) |
May 17, 2017 | 14.35 | 14.50 | 13.68 | 13.85 | 1,291,820 | -0.75(-5.14%) |
May 16, 2017 | 14.80 | 14.85 | 14.50 | 14.60 | 674,907 | -0.15(-1.02%) |
May 15, 2017 | 14.55 | 14.90 | 14.55 | 14.75 | 653,488 | +0.15(+1.03%) |
May 12, 2017 | 14.35 | 14.80 | 14.35 | 14.60 | 525,841 | +0.25(+1.74%) |
May 11, 2017 | 15.30 | 15.30 | 14.30 | 14.35 | 1,104,163 | -1.05(-6.82%) |
May 10, 2017 | 16.10 | 16.95 | 14.97 | 15.40 | 1,696,219 | +0.15(+0.98%) |
May 09, 2017 | 15.20 | 15.70 | 15.15 | 15.25 | 842,874 | +0.10(+0.66%) |
May 08, 2017 | 14.85 | 15.30 | 14.85 | 15.15 | 1,037,906 | +0.30(+2.02%) |
May 05, 2017 | 14.85 | 15.03 | 14.75 | 14.85 | 601,451 | +0.00(+0.00%) |
May 04, 2017 | 14.65 | 14.90 | 14.60 | 14.85 | 728,689 | +0.25(+1.71%) |
May 03, 2017 | 15.05 | 15.05 | 14.55 | 14.60 | 579,208 | -0.50(-3.31%) |
May 02, 2017 | 14.80 | 15.15 | 14.60 | 15.10 | 946,002 | +0.35(+2.37%) |
May 01, 2017 | 14.80 | 14.95 | 14.65 | 14.75 | 774,968 | +0.05(+0.34%) |
Apr 28, 2017 | 14.80 | 14.80 | 14.28 | 14.70 | 609,906 | -0.05(-0.34%) |
Apr 27, 2017 | 14.65 | 14.90 | 14.50 | 14.75 | 689,240 | +0.15(+1.03%) |
Apr 26, 2017 | 14.25 | 14.75 | 14.25 | 14.60 | 602,018 | +0.35(+2.46%) |
Apr 25, 2017 | 14.20 | 14.40 | 13.95 | 14.25 | 565,935 | +0.15(+1.06%) |
Apr 24, 2017 | 14.05 | 14.25 | 13.85 | 14.10 | 748,765 | +0.35(+2.55%) |
Apr 21, 2017 | 13.85 | 13.95 | 13.70 | 13.75 | 518,650 | -0.05(-0.36%) |
Apr 20, 2017 | 13.65 | 14.00 | 13.60 | 13.80 | 662,249 | +0.30(+2.22%) |
Apr 19, 2017 | 13.50 | 13.85 | 13.43 | 13.50 | 610,873 | +0.10(+0.75%) |
Apr 18, 2017 | 13.25 | 13.45 | 13.05 | 13.40 | 570,989 | +0.05(+0.37%) |
Apr 17, 2017 | 13.20 | 13.40 | 12.95 | 13.35 | 433,828 | +0.20(+1.52%) |
Apr 13, 2017 | 13.20 | 13.35 | 13.05 | 13.15 | 736,781 | -0.05(-0.38%) |
Apr 12, 2017 | 13.30 | 13.53 | 13.15 | 13.20 | 805,271 | -0.10(-0.75%) |
Apr 11, 2017 | 13.85 | 13.95 | 13.25 | 13.30 | 970,899 | -0.60(-4.32%) |
Apr 10, 2017 | 13.80 | 14.00 | 13.78 | 13.90 | 700,651 | +0.15(+1.09%) |
Apr 07, 2017 | 13.65 | 13.85 | 13.65 | 13.75 | 926,491 | +0.00(+0.00%) |
Apr 06, 2017 | 13.45 | 13.80 | 13.40 | 13.75 | 662,439 | +0.35(+2.61%) |
Apr 05, 2017 | 13.45 | 13.60 | 13.30 | 13.40 | 998,587 | +0.05(+0.37%) |
Apr 04, 2017 | 13.75 | 13.80 | 13.30 | 13.35 | 602,743 | -0.45(-3.26%) |
Apr 03, 2017 | 14.05 | 14.10 | 13.60 | 13.80 | 799,962 | -0.30(-2.13%) |
Mar 31, 2017 | 14.05 | 14.20 | 13.90 | 14.10 | 1,031,917 | +0.05(+0.36%) |
Mar 30, 2017 | 14.20 | 14.25 | 13.85 | 14.05 | 661,287 | -0.15(-1.06%) |
Mar 29, 2017 | 13.85 | 14.30 | 13.80 | 14.20 | 738,918 | +0.30(+2.16%) |
Mar 28, 2017 | 13.85 | 14.07 | 13.75 | 13.90 | 757,674 | +0.00(+0.00%) |
Mar 27, 2017 | 13.60 | 14.05 | 13.60 | 13.90 | 756,736 | +0.00(+0.00%) |
Mar 24, 2017 | 13.85 | 14.25 | 13.80 | 13.90 | 1,331,764 | +0.10(+0.72%) |
Mar 23, 2017 | 13.30 | 13.85 | 13.05 | 13.80 | 885,506 | +0.55(+4.15%) |
Mar 22, 2017 | 13.30 | 13.30 | 12.97 | 13.25 | 762,157 | -0.05(-0.38%) |
Mar 21, 2017 | 13.75 | 13.80 | 13.30 | 13.30 | 1,347,711 | -0.40(-2.92%) |
Mar 20, 2017 | 13.90 | 14.00 | 13.60 | 13.70 | 725,402 | -0.20(-1.44%) |
Mar 17, 2017 | 13.90 | 14.00 | 13.75 | 13.90 | 1,087,500 | +0.00(+0.00%) |
Mar 16, 2017 | 13.70 | 13.97 | 13.65 | 13.90 | 1,072,771 | +0.25(+1.83%) |
Mar 15, 2017 | 13.60 | 13.80 | 13.50 | 13.65 | 446,968 | +0.10(+0.74%) |
Mar 14, 2017 | 13.90 | 13.93 | 13.45 | 13.55 | 543,369 | -0.40(-2.87%) |
Mar 13, 2017 | 14.00 | 14.15 | 13.90 | 13.95 | 684,351 | -0.05(-0.36%) |
Mar 10, 2017 | 14.05 | 14.15 | 13.90 | 14.00 | 1,382,399 | +0.05(+0.36%) |
Mar 09, 2017 | 13.95 | 14.25 | 13.68 | 13.95 | 1,183,910 | -0.05(-0.36%) |
Mar 08, 2017 | 13.20 | 14.15 | 13.10 | 14.00 | 2,534,278 | +0.80(+6.06%) |
Mar 07, 2017 | 13.25 | 13.55 | 13.05 | 13.20 | 761,810 | -0.05(-0.38%) |
Mar 06, 2017 | 13.35 | 13.35 | 13.15 | 13.25 | 673,125 | -0.10(-0.75%) |
Mar 03, 2017 | 13.20 | 13.50 | 13.15 | 13.35 | 1,788,290 | +0.10(+0.75%) |
Mar 02, 2017 | 13.45 | 13.50 | 13.20 | 13.25 | 743,134 | -0.25(-1.85%) |
Mar 01, 2017 | 13.75 | 13.75 | 13.20 | 13.50 | 1,061,766 | +0.05(+0.37%) |
Feb 28, 2017 | 14.10 | 14.10 | 13.45 | 13.45 | 777,117 | -0.70(-4.95%) |
Feb 27, 2017 | 14.10 | 14.25 | 13.75 | 14.15 | 685,485 | +0.05(+0.35%) |
Feb 24, 2017 | 14.10 | 14.40 | 13.70 | 14.10 | 1,072,227 | -0.10(-0.70%) |
Feb 23, 2017 | 15.15 | 15.25 | 14.15 | 14.20 | 999,577 | -0.85(-5.65%) |
Feb 22, 2017 | 15.50 | 15.50 | 14.85 | 15.05 | 655,860 | -0.60(-3.83%) |
Feb 21, 2017 | 15.40 | 15.70 | 15.40 | 15.65 | 872,362 | +0.25(+1.62%) |
Feb 17, 2017 | 15.40 | 15.40 | 15.40 | 0 | -0.10(-0.65%) | |
Feb 16, 2017 | 16.85 | 16.85 | 15.45 | 15.50 | 2,211,572 | -2.20(-12.43%) |
Feb 15, 2017 | 17.55 | 18.05 | 17.50 | 17.70 | 1,064,968 | +0.10(+0.57%) |
Feb 14, 2017 | 17.35 | 17.75 | 17.05 | 17.60 | 814,142 | +0.30(+1.73%) |
Feb 13, 2017 | 17.75 | 17.75 | 17.30 | 17.30 | 264,404 | -0.35(-1.98%) |
Feb 10, 2017 | 17.95 | 17.95 | 17.55 | 17.65 | 573,377 | -0.20(-1.12%) |
Feb 09, 2017 | 17.50 | 18.00 | 17.50 | 17.85 | 550,103 | +0.30(+1.71%) |
Feb 08, 2017 | 17.40 | 17.57 | 17.20 | 17.55 | 509,376 | +0.15(+0.86%) |
Feb 07, 2017 | 17.55 | 17.65 | 17.15 | 17.40 | 440,277 | -0.10(-0.57%) |
Feb 06, 2017 | 17.80 | 17.80 | 17.30 | 17.50 | 361,338 | -0.35(-1.96%) |
Feb 03, 2017 | 17.90 | 18.02 | 17.60 | 17.85 | 395,856 | +0.10(+0.56%) |
Feb 02, 2017 | 17.50 | 18.05 | 17.37 | 17.75 | 463,092 | +0.15(+0.85%) |
Feb 01, 2017 | 18.10 | 18.10 | 17.45 | 17.60 | 545,005 | -0.35(-1.95%) |
Jan 31, 2017 | 17.50 | 18.05 | 17.35 | 17.95 | 615,431 | +0.30(+1.70%) |
Jan 30, 2017 | 17.45 | 17.65 | 17.20 | 17.65 | 315,653 | +0.15(+0.86%) |
Jan 27, 2017 | 17.45 | 17.65 | 17.30 | 17.50 | 360,289 | +0.00(+0.00%) |
Jan 26, 2017 | 17.85 | 17.95 | 17.40 | 17.50 | 426,262 | -0.30(-1.69%) |
Jan 25, 2017 | 17.80 | 17.90 | 17.60 | 17.80 | 268,502 | +0.20(+1.14%) |
Jan 24, 2017 | 17.20 | 17.65 | 17.05 | 17.60 | 427,105 | +0.40(+2.33%) |
Jan 23, 2017 | 17.45 | 17.50 | 17.15 | 17.20 | 589,176 | -0.20(-1.15%) |
Jan 20, 2017 | 17.85 | 18.05 | 17.27 | 17.40 | 984,041 | -0.30(-1.69%) |
Jan 19, 2017 | 18.30 | 18.30 | 17.55 | 17.70 | 752,737 | -0.55(-3.01%) |
Jan 18, 2017 | 18.40 | 18.69 | 18.05 | 18.25 | 727,805 | +0.10(+0.55%) |
Jan 17, 2017 | 18.35 | 18.75 | 18.10 | 18.15 | 1,295,340 | -0.35(-1.89%) |
Jan 13, 2017 | 18.50 | 18.50 | 18.50 | 0 | +0.60(+3.35%) | |
Jan 12, 2017 | 17.45 | 18.05 | 17.25 | 17.90 | 2,121,919 | +0.35(+1.99%) |
Jan 11, 2017 | 17.35 | 17.60 | 17.15 | 17.55 | 801,297 | +0.15(+0.86%) |
Jan 10, 2017 | 17.25 | 17.65 | 16.90 | 17.40 | 977,718 | +0.20(+1.16%) |
Jan 09, 2017 | 16.75 | 17.35 | 16.75 | 17.20 | 935,365 | +0.40(+2.38%) |
Jan 06, 2017 | 16.45 | 17.00 | 16.10 | 16.80 | 614,730 | +0.50(+3.07%) |
Jan 05, 2017 | 16.15 | 16.48 | 16.10 | 16.30 | 399,039 | +0.10(+0.62%) |
Jan 04, 2017 | 15.70 | 16.30 | 15.65 | 16.20 | 626,715 | +0.60(+3.85%) |
Jan 03, 2017 | 15.35 | 15.65 | 14.95 | 15.60 | 1,139,520 | +0.55(+3.65%) |
Dec 30, 2016 | 15.05 | 15.05 | 15.05 | 0 | -0.25(-1.63%) | |
Dec 29, 2016 | 15.55 | 15.55 | 15.15 | 15.30 | 345,856 | -0.20(-1.29%) |
Dec 28, 2016 | 15.80 | 15.85 | 15.35 | 15.50 | 505,436 | -0.25(-1.59%) |
Dec 27, 2016 | 15.35 | 15.80 | 15.20 | 15.75 | 427,859 | +0.45(+2.94%) |
Dec 23, 2016 | 15.30 | 15.30 | 15.30 | 0 | +0.15(+0.99%) | |
Dec 22, 2016 | 15.20 | 15.28 | 14.85 | 15.15 | 672,410 | -0.05(-0.33%) |
Dec 21, 2016 | 15.90 | 15.90 | 15.10 | 15.20 | 337,062 | -0.75(-4.70%) |
Dec 20, 2016 | 15.30 | 16.35 | 15.30 | 15.95 | 596,724 | +0.70(+4.59%) |
Dec 19, 2016 | 15.45 | 15.75 | 15.20 | 15.25 | 378,509 | -0.20(-1.29%) |
Dec 16, 2016 | 15.60 | 15.80 | 15.40 | 15.45 | 893,686 | -0.05(-0.32%) |
Dec 15, 2016 | 15.60 | 15.75 | 15.40 | 15.50 | 677,041 | -0.10(-0.64%) |
Dec 14, 2016 | 16.40 | 16.40 | 15.55 | 15.60 | 754,396 | -0.80(-4.88%) |
Dec 13, 2016 | 16.30 | 16.55 | 16.15 | 16.40 | 860,660 | +0.25(+1.55%) |
Dec 12, 2016 | 16.35 | 16.55 | 16.00 | 16.15 | 649,776 | -0.20(-1.22%) |
Dec 09, 2016 | 16.25 | 16.60 | 16.20 | 16.35 | 608,841 | +0.10(+0.62%) |
Dec 08, 2016 | 15.95 | 16.35 | 15.80 | 16.25 | 794,899 | +0.30(+1.88%) |
Dec 07, 2016 | 16.05 | 16.20 | 15.93 | 15.95 | 455,874 | -0.20(-1.24%) |
Dec 06, 2016 | 16.15 | 16.35 | 15.90 | 16.15 | 600,498 | +0.15(+0.94%) |
Dec 05, 2016 | 15.55 | 16.10 | 15.55 | 16.00 | 1,010,922 | +0.60(+3.90%) |
Dec 02, 2016 | 15.65 | 15.75 | 15.22 | 15.40 | 729,566 | -0.20(-1.28%) |
Dec 01, 2016 | 16.15 | 16.15 | 15.50 | 15.60 | 834,902 | -0.45(-2.80%) |
Nov 30, 2016 | 16.40 | 16.50 | 15.90 | 16.05 | 1,052,837 | -0.25(-1.53%) |
Nov 29, 2016 | 16.60 | 16.70 | 16.20 | 16.30 | 703,755 | -0.20(-1.21%) |
Nov 28, 2016 | 16.90 | 17.10 | 16.50 | 16.50 | 418,599 | -0.40(-2.37%) |
Nov 25, 2016 | 16.80 | 16.95 | 16.73 | 16.90 | 109,313 | +0.20(+1.20%) |
Nov 23, 2016 | 16.70 | 16.70 | 16.70 | 0 | -0.20(-1.18%) | |
Nov 22, 2016 | 17.00 | 17.12 | 16.75 | 16.90 | 499,499 | -0.05(-0.29%) |
Nov 21, 2016 | 16.65 | 17.10 | 16.65 | 16.95 | 427,457 | +0.30(+1.80%) |
Nov 18, 2016 | 16.75 | 16.85 | 16.40 | 16.65 | 927,261 | +0.00(+0.00%) |
Nov 17, 2016 | 16.30 | 16.95 | 16.20 | 16.65 | 693,472 | +0.40(+2.46%) |
Nov 16, 2016 | 16.10 | 16.70 | 16.10 | 16.25 | 1,606,845 | +0.05(+0.31%) |
Nov 15, 2016 | 16.35 | 16.70 | 16.12 | 16.20 | 1,578,889 | -0.05(-0.31%) |
Nov 14, 2016 | 17.15 | 17.20 | 16.10 | 16.25 | 2,407,983 | -0.75(-4.41%) |
Nov 11, 2016 | 17.25 | 17.35 | 16.50 | 17.00 | 1,875,305 | -0.20(-1.16%) |
Nov 10, 2016 | 17.70 | 18.10 | 17.20 | 17.20 | 1,273,884 | -0.30(-1.71%) |
Nov 09, 2016 | 18.40 | 18.65 | 16.95 | 17.50 | 3,138,880 | -4.20(-19.35%) |
Nov 08, 2016 | 21.80 | 22.35 | 21.50 | 21.70 | 495,689 | -0.05(-0.23%) |
Nov 07, 2016 | 21.95 | 21.95 | 21.50 | 21.75 | 465,305 | +0.25(+1.16%) |
Nov 04, 2016 | 21.30 | 21.75 | 21.20 | 21.50 | 340,746 | +0.30(+1.42%) |
Nov 03, 2016 | 21.10 | 21.50 | 21.00 | 21.20 | 382,296 | +0.25(+1.19%) |
Nov 02, 2016 | 21.80 | 21.80 | 20.90 | 20.95 | 405,900 | -0.75(-3.46%) |
Nov 01, 2016 | 22.35 | 22.35 | 21.60 | 21.70 | 500,562 | -0.50(-2.25%) |
Oct 31, 2016 | 22.30 | 22.30 | 22.00 | 22.20 | 369,524 | +0.00(+0.00%) |
Oct 28, 2016 | 21.05 | 22.25 | 21.05 | 22.20 | 457,955 | +1.20(+5.71%) |
Oct 27, 2016 | 21.10 | 21.35 | 20.85 | 21.00 | 343,769 | -0.05(-0.24%) |
Oct 26, 2016 | 21.70 | 21.90 | 20.85 | 21.05 | 553,675 | -0.80(-3.66%) |
Oct 25, 2016 | 21.80 | 22.05 | 21.62 | 21.85 | 245,532 | +0.00(+0.00%) |
Oct 24, 2016 | 21.70 | 21.90 | 21.65 | 21.85 | 202,851 | +0.40(+1.86%) |
Oct 21, 2016 | 21.00 | 21.95 | 21.00 | 21.45 | 511,364 | +0.20(+0.94%) |
Oct 20, 2016 | 21.75 | 21.75 | 21.05 | 21.25 | 595,108 | -0.45(-2.07%) |
Oct 19, 2016 | 21.10 | 21.75 | 21.00 | 21.70 | 659,661 | +0.70(+3.33%) |
Oct 18, 2016 | 20.85 | 21.15 | 20.75 | 21.00 | 392,080 | +0.50(+2.44%) |
Oct 17, 2016 | 20.50 | 20.70 | 20.35 | 20.50 | 315,298 | -0.07(-0.34%) |
Oct 14, 2016 | 21.06 | 21.17 | 20.47 | 20.57 | 439,846 | -0.38(-1.81%) |
Oct 13, 2016 | 21.34 | 21.34 | 20.79 | 20.95 | 551,194 | -0.58(-2.69%) |
Oct 12, 2016 | 21.58 | 21.58 | 21.25 | 21.53 | 433,001 | +0.02(+0.09%) |
Oct 11, 2016 | 21.91 | 22.09 | 21.40 | 21.51 | 496,037 | -0.54(-2.45%) |
Oct 10, 2016 | 21.96 | 22.16 | 21.93 | 22.05 | 293,366 | +0.21(+0.96%) |
Oct 07, 2016 | 22.17 | 22.18 | 21.64 | 21.84 | 491,756 | -0.31(-1.40%) |
Oct 06, 2016 | 22.65 | 22.65 | 22.08 | 22.15 | 641,909 | -0.58(-2.55%) |
Oct 05, 2016 | 22.35 | 22.74 | 22.27 | 22.73 | 672,886 | +0.53(+2.39%) |
Oct 04, 2016 | 21.94 | 22.42 | 21.94 | 22.20 | 674,584 | +0.25(+1.14%) |
Oct 03, 2016 | 21.75 | 21.97 | 21.44 | 21.95 | 540,605 | +0.10(+0.46%) |
Sep 30, 2016 | 21.80 | 21.88 | 21.51 | 21.85 | 599,301 | +0.16(+0.74%) |
Sep 29, 2016 | 22.21 | 22.26 | 21.65 | 21.69 | 750,221 | -0.45(-2.03%) |
Sep 28, 2016 | 22.13 | 22.27 | 21.79 | 22.14 | 694,926 | +0.04(+0.18%) |
Sep 27, 2016 | 21.03 | 22.18 | 21.03 | 22.10 | 727,722 | +1.09(+5.19%) |
Sep 26, 2016 | 21.06 | 21.24 | 20.99 | 21.01 | 524,094 | -0.20(-0.94%) |
Sep 23, 2016 | 21.01 | 21.40 | 20.99 | 21.21 | 415,268 | +0.12(+0.57%) |
Sep 22, 2016 | 20.98 | 21.14 | 20.79 | 21.09 | 432,044 | +0.31(+1.49%) |
Sep 21, 2016 | 20.64 | 20.85 | 20.50 | 20.78 | 603,721 | +0.17(+0.82%) |
Sep 20, 2016 | 20.64 | 20.71 | 20.44 | 20.61 | 419,875 | +0.11(+0.54%) |
Sep 19, 2016 | 20.93 | 21.02 | 20.34 | 20.50 | 632,944 | -0.33(-1.58%) |
Sep 16, 2016 | 21.28 | 21.32 | 20.78 | 20.83 | 855,353 | -0.48(-2.25%) |
Sep 15, 2016 | 21.41 | 21.47 | 20.94 | 21.31 | 483,463 | -0.18(-0.84%) |
Sep 14, 2016 | 21.82 | 21.88 | 21.42 | 21.49 | 1,449,940 | -0.24(-1.10%) |
Sep 13, 2016 | 21.54 | 21.82 | 21.43 | 21.73 | 1,400,703 | -0.10(-0.46%) |
Sep 12, 2016 | 20.92 | 21.84 | 20.90 | 21.83 | 520,085 | +0.78(+3.71%) |
Sep 09, 2016 | 20.97 | 21.40 | 20.94 | 21.05 | 613,406 | -0.09(-0.43%) |
Sep 08, 2016 | 21.23 | 21.27 | 20.98 | 21.14 | 454,071 | -0.13(-0.61%) |
Sep 07, 2016 | 21.04 | 21.42 | 21.04 | 21.27 | 304,440 | +0.26(+1.24%) |
Sep 06, 2016 | 20.93 | 21.05 | 20.50 | 21.01 | 568,650 | +0.03(+0.14%) |
Sep 02, 2016 | 21.02 | 20.98 | 20.98 | 20.98 | 374,400 | +0.13(+0.62%) |
Sep 01, 2016 | 20.78 | 20.97 | 20.57 | 20.85 | 413,510 | +0.04(+0.19%) |
Aug 31, 2016 | 20.72 | 20.82 | 20.53 | 20.81 | 460,919 | +0.03(+0.14%) |
Aug 30, 2016 | 20.97 | 21.12 | 20.67 | 20.78 | 250,776 | -0.17(-0.81%) |
Aug 29, 2016 | 21.10 | 21.19 | 20.93 | 20.95 | 299,040 | -0.15(-0.71%) |
Aug 26, 2016 | 20.96 | 21.43 | 20.89 | 21.10 | 417,912 | +0.19(+0.91%) |
Aug 25, 2016 | 20.98 | 21.16 | 20.66 | 20.91 | 213,694 | -0.08(-0.38%) |
Aug 24, 2016 | 21.37 | 21.67 | 20.91 | 20.99 | 332,520 | -0.47(-2.19%) |
Aug 23, 2016 | 21.36 | 21.69 | 21.24 | 21.46 | 497,276 | +0.25(+1.18%) |
Aug 22, 2016 | 21.03 | 21.21 | 20.92 | 21.21 | 413,496 | +0.05(+0.24%) |
Aug 19, 2016 | 21.29 | 21.46 | 21.09 | 21.16 | 352,046 | -0.27(-1.26%) |
Aug 18, 2016 | 21.28 | 21.59 | 21.23 | 21.43 | 601,444 | +0.14(+0.66%) |
Aug 17, 2016 | 21.09 | 21.34 | 21.03 | 21.29 | 679,710 | +0.15(+0.71%) |
Aug 16, 2016 | 21.27 | 21.39 | 21.13 | 21.14 | 390,689 | -0.12(-0.56%) |
Aug 15, 2016 | 20.97 | 21.32 | 20.97 | 21.26 | 662,743 | +0.34(+1.63%) |
Aug 12, 2016 | 20.99 | 21.14 | 20.71 | 20.92 | 495,539 | -0.14(-0.66%) |
Aug 11, 2016 | 21.13 | 21.48 | 20.87 | 21.06 | 686,741 | +0.09(+0.43%) |
Aug 10, 2016 | 20.77 | 21.04 | 20.71 | 20.97 | 1,079,190 | +0.22(+1.06%) |
Aug 09, 2016 | 21.00 | 21.14 | 20.65 | 20.75 | 1,398,068 | -0.19(-0.91%) |
Aug 08, 2016 | 20.40 | 20.98 | 20.40 | 20.94 | 1,016,809 | +0.44(+2.15%) |
Aug 05, 2016 | 21.53 | 21.53 | 20.46 | 20.50 | 1,123,445 | -0.91(-4.25%) |
Aug 04, 2016 | 21.49 | 22.08 | 20.84 | 21.41 | 1,743,021 | -1.98(-8.47%) |
Aug 03, 2016 | 23.23 | 23.71 | 23.06 | 23.39 | 938,923 | +0.10(+0.43%) |
Aug 02, 2016 | 23.76 | 23.76 | 22.91 | 23.29 | 892,685 | -0.45(-1.90%) |
Aug 01, 2016 | 23.65 | 23.88 | 23.47 | 23.74 | 452,350 | +0.07(+0.30%) |
Jul 29, 2016 | 23.63 | 23.82 | 23.48 | 23.67 | 563,763 | -0.44(-1.82%) |
Jul 28, 2016 | 23.57 | 24.18 | 23.49 | 24.11 | 316,689 | +0.53(+2.25%) |
Jul 27, 2016 | 23.74 | 23.74 | 23.44 | 23.58 | 347,804 | -0.08(-0.34%) |
Jul 26, 2016 | 23.57 | 24.01 | 23.53 | 23.66 | 333,321 | +0.03(+0.13%) |
Jul 25, 2016 | 23.64 | 23.73 | 23.48 | 23.63 | 220,478 | -0.07(-0.30%) |
Jul 22, 2016 | 23.19 | 23.75 | 23.04 | 23.70 | 368,078 | +0.57(+2.46%) |
Jul 21, 2016 | 23.44 | 23.55 | 23.10 | 23.13 | 572,699 | -0.24(-1.03%) |
Jul 20, 2016 | 23.18 | 23.50 | 22.93 | 23.37 | 278,269 | +0.33(+1.43%) |
Jul 19, 2016 | 22.99 | 23.08 | 22.91 | 23.04 | 392,658 | -0.08(-0.35%) |
Jul 18, 2016 | 23.02 | 23.20 | 22.82 | 23.12 | 296,450 | +0.08(+0.35%) |
Jul 15, 2016 | 23.19 | 23.19 | 22.78 | 23.04 | 316,412 | +0.01(+0.04%) |
Jul 14, 2016 | 23.33 | 23.37 | 22.98 | 23.03 | 542,108 | -0.07(-0.30%) |
Jul 13, 2016 | 23.57 | 23.58 | 22.86 | 23.10 | 1,089,201 | -0.40(-1.70%) |
Jul 12, 2016 | 23.27 | 23.79 | 23.24 | 23.50 | 1,026,054 | +0.34(+1.47%) |
Jul 11, 2016 | 22.72 | 23.22 | 22.72 | 23.16 | 415,196 | +0.54(+2.39%) |
Jul 08, 2016 | 22.22 | 22.71 | 21.99 | 22.62 | 681,143 | +0.63(+2.86%) |
Jul 07, 2016 | 21.78 | 22.22 | 21.75 | 21.99 | 516,803 | +0.39(+1.81%) |
Jul 05, 2016 | 21.80 | 21.80 | 21.47 | 21.60 | 714,725 | -0.39(-1.77%) |
Jul 01, 2016 | 21.96 | 21.99 | 21.99 | 21.99 | 467,600 | +0.11(+0.50%) |
Jun 30, 2016 | 21.50 | 21.88 | 21.25 | 21.88 | 717,041 | +0.35(+1.63%) |
Jun 29, 2016 | 20.62 | 21.59 | 20.62 | 21.53 | 750,515 | +1.19(+5.85%) |
Jun 28, 2016 | 20.40 | 20.61 | 20.01 | 20.34 | 554,674 | +0.30(+1.50%) |
Jun 27, 2016 | 20.99 | 21.12 | 19.86 | 20.04 | 1,464,701 | -1.08(-5.11%) |
Jun 24, 2016 | 21.65 | 22.05 | 20.79 | 21.12 | 2,340,022 | -1.71(-7.49%) |
Jun 23, 2016 | 22.60 | 22.86 | 22.41 | 22.83 | 262,753 | +0.59(+2.65%) |
Jun 22, 2016 | 22.07 | 22.43 | 21.88 | 22.24 | 758,670 | +0.24(+1.09%) |
Jun 21, 2016 | 22.15 | 22.15 | 21.64 | 22.00 | 244,639 | -0.11(-0.50%) |
Jun 20, 2016 | 21.73 | 22.52 | 21.53 | 22.11 | 323,580 | +0.71(+3.32%) |
Jun 17, 2016 | 22.09 | 22.38 | 21.36 | 21.40 | 805,824 | -0.66(-2.99%) |
Jun 16, 2016 | 22.05 | 22.08 | 21.23 | 22.06 | 386,729 | -0.12(-0.54%) |
Jun 15, 2016 | 22.26 | 22.81 | 22.14 | 22.18 | 529,460 | -0.04(-0.18%) |
Jun 14, 2016 | 22.53 | 22.66 | 21.83 | 22.22 | 364,711 | -0.43(-1.90%) |
Jun 13, 2016 | 22.82 | 23.55 | 22.64 | 22.65 | 449,688 | -0.34(-1.48%) |
Jun 10, 2016 | 23.51 | 23.55 | 22.89 | 22.99 | 443,971 | -0.85(-3.57%) |
Jun 09, 2016 | 23.76 | 24.31 | 23.70 | 23.84 | 344,630 | -0.07(-0.29%) |
Jun 08, 2016 | 23.91 | 24.13 | 23.72 | 23.91 | 317,084 | +0.14(+0.59%) |
Jun 07, 2016 | 24.20 | 24.22 | 23.39 | 23.77 | 749,823 | -0.82(-3.33%) |
Jun 06, 2016 | 23.55 | 24.64 | 23.36 | 24.59 | 612,175 | +1.09(+4.64%) |
Jun 03, 2016 | 23.57 | 23.57 | 23.03 | 23.50 | 728,291 | -0.13(-0.55%) |
Jun 02, 2016 | 22.82 | 23.66 | 22.55 | 23.63 | 652,002 | +0.74(+3.23%) |