Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.35 | 23.50 | 22.75 | 22.75 | 12,629 | -0.65(-2.78%) |
Apr 27, 2017 | 23.60 | 23.80 | 23.15 | 23.40 | 13,035 | -0.15(-0.64%) |
Apr 26, 2017 | 22.80 | 23.70 | 22.70 | 23.55 | 15,961 | +0.60(+2.61%) |
Apr 25, 2017 | 22.55 | 23.75 | 22.55 | 22.95 | 25,265 | +0.55(+2.46%) |
Apr 24, 2017 | 22.20 | 22.75 | 22.00 | 22.40 | 20,370 | +0.90(+4.19%) |
Apr 21, 2017 | 22.05 | 22.20 | 21.40 | 21.50 | 40,374 | -0.15(-0.69%) |
Apr 20, 2017 | 19.55 | 21.90 | 19.55 | 21.65 | 56,799 | +0.65(+3.10%) |
Apr 19, 2017 | 20.05 | 21.10 | 20.05 | 21.00 | 30,939 | +0.95(+4.74%) |
Apr 18, 2017 | 19.40 | 20.05 | 19.40 | 20.05 | 30,408 | +0.55(+2.82%) |
Apr 17, 2017 | 19.40 | 19.55 | 19.00 | 19.50 | 29,796 | +0.35(+1.83%) |
Apr 13, 2017 | 19.70 | 19.70 | 19.10 | 19.15 | 25,702 | -0.50(-2.54%) |
Apr 12, 2017 | 19.70 | 19.80 | 19.55 | 19.65 | 26,965 | -0.15(-0.76%) |
Apr 11, 2017 | 19.55 | 19.95 | 19.50 | 19.80 | 23,145 | +0.10(+0.51%) |
Apr 10, 2017 | 19.80 | 19.90 | 19.60 | 19.70 | 59,630 | -0.25(-1.25%) |
Apr 07, 2017 | 20.45 | 20.45 | 19.90 | 19.95 | 25,735 | -0.55(-2.68%) |
Apr 06, 2017 | 21.00 | 21.00 | 20.50 | 20.50 | 49,957 | -0.50(-2.38%) |
Apr 05, 2017 | 21.65 | 22.05 | 20.85 | 21.00 | 79,082 | -0.20(-0.94%) |
Apr 04, 2017 | 21.45 | 21.55 | 20.10 | 21.20 | 66,591 | -0.45(-2.08%) |
Apr 03, 2017 | 22.40 | 22.50 | 21.55 | 21.65 | 47,755 | -0.80(-3.56%) |
Mar 31, 2017 | 21.85 | 22.60 | 21.80 | 22.45 | 24,131 | +0.55(+2.51%) |
Mar 30, 2017 | 22.00 | 22.12 | 21.70 | 21.90 | 17,467 | -0.10(-0.45%) |
Mar 29, 2017 | 22.25 | 22.98 | 21.90 | 22.00 | 13,052 | -0.95(-4.14%) |
Mar 28, 2017 | 22.35 | 23.10 | 22.15 | 22.95 | 19,321 | +0.40(+1.77%) |
Mar 27, 2017 | 22.35 | 22.80 | 21.40 | 22.55 | 30,400 | -0.10(-0.44%) |
Mar 24, 2017 | 22.75 | 23.25 | 22.40 | 22.65 | 40,341 | -0.10(-0.44%) |
Mar 23, 2017 | 21.75 | 23.45 | 21.75 | 22.75 | 30,152 | +0.85(+3.88%) |
Mar 22, 2017 | 23.00 | 23.00 | 21.63 | 21.90 | 14,787 | -1.20(-5.19%) |
Mar 21, 2017 | 24.95 | 24.95 | 23.07 | 23.10 | 15,366 | -1.90(-7.60%) |
Mar 20, 2017 | 25.50 | 25.60 | 24.90 | 25.00 | 7,532 | -0.55(-2.15%) |
Mar 17, 2017 | 25.70 | 26.30 | 25.20 | 25.55 | 61,043 | -0.10(-0.39%) |
Mar 16, 2017 | 26.80 | 26.95 | 25.40 | 25.65 | 12,564 | -1.10(-4.11%) |
Mar 15, 2017 | 26.15 | 26.95 | 26.15 | 26.75 | 12,709 | +0.25(+0.94%) |
Mar 14, 2017 | 26.25 | 26.75 | 25.75 | 26.50 | 24,448 | +0.00(+0.00%) |
Mar 13, 2017 | 26.75 | 26.80 | 26.32 | 26.50 | 18,416 | -0.15(-0.56%) |
Mar 10, 2017 | 26.55 | 26.90 | 26.55 | 26.65 | 16,028 | +0.00(+0.00%) |
Mar 09, 2017 | 26.70 | 27.10 | 26.55 | 26.65 | 15,571 | +0.05(+0.19%) |
Mar 08, 2017 | 26.80 | 27.00 | 26.60 | 26.60 | 21,637 | -0.10(-0.37%) |
Mar 07, 2017 | 26.75 | 27.15 | 26.55 | 26.70 | 13,100 | -0.55(-2.02%) |
Mar 06, 2017 | 27.35 | 27.70 | 27.05 | 27.25 | 18,778 | -0.25(-0.91%) |
Mar 03, 2017 | 27.35 | 27.62 | 27.05 | 27.50 | 13,998 | +0.85(+3.19%) |
Mar 02, 2017 | 27.55 | 27.55 | 26.45 | 26.65 | 11,581 | -1.10(-3.96%) |
Mar 01, 2017 | 27.90 | 27.90 | 27.35 | 27.75 | 31,484 | +0.10(+0.36%) |
Feb 28, 2017 | 28.10 | 28.10 | 27.30 | 27.65 | 19,055 | -0.05(-0.18%) |
Feb 27, 2017 | 26.70 | 27.75 | 26.40 | 27.70 | 22,483 | +1.45(+5.52%) |
Feb 24, 2017 | 24.80 | 26.75 | 24.80 | 26.25 | 15,499 | +1.60(+6.49%) |
Feb 23, 2017 | 25.90 | 25.90 | 24.55 | 24.65 | 13,154 | -0.80(-3.14%) |
Feb 22, 2017 | 26.45 | 26.50 | 25.25 | 25.45 | 22,022 | -0.80(-3.05%) |
Feb 21, 2017 | 26.65 | 26.70 | 26.05 | 26.25 | 13,944 | -0.10(-0.38%) |
Feb 17, 2017 | 26.35 | 26.35 | 26.35 | 0 | +0.25(+0.96%) | |
Feb 16, 2017 | 26.85 | 26.85 | 26.00 | 26.10 | 7,908 | -0.65(-2.43%) |
Feb 15, 2017 | 27.05 | 27.50 | 26.60 | 26.75 | 19,000 | -0.15(-0.56%) |
Feb 14, 2017 | 26.80 | 27.05 | 26.65 | 26.90 | 11,915 | +0.00(+0.00%) |
Feb 13, 2017 | 27.30 | 27.60 | 26.68 | 26.90 | 21,866 | -0.20(-0.74%) |
Feb 10, 2017 | 26.20 | 27.20 | 26.20 | 27.10 | 33,422 | +1.00(+3.83%) |
Feb 09, 2017 | 25.30 | 26.20 | 25.30 | 26.10 | 10,054 | +1.00(+3.98%) |
Feb 08, 2017 | 25.55 | 25.55 | 24.85 | 25.10 | 20,038 | -0.30(-1.18%) |
Feb 07, 2017 | 25.55 | 25.95 | 25.15 | 25.40 | 21,495 | -0.15(-0.59%) |
Feb 06, 2017 | 26.10 | 26.10 | 25.43 | 25.55 | 10,735 | -0.60(-2.29%) |
Feb 03, 2017 | 26.20 | 26.40 | 25.75 | 26.15 | 18,904 | +0.05(+0.19%) |
Feb 02, 2017 | 25.55 | 26.30 | 24.98 | 26.10 | 14,363 | +0.30(+1.16%) |
Feb 01, 2017 | 26.15 | 26.55 | 25.50 | 25.80 | 15,579 | -0.05(-0.19%) |
Jan 31, 2017 | 24.40 | 26.10 | 23.80 | 25.85 | 18,121 | +1.30(+5.30%) |
Jan 30, 2017 | 24.50 | 24.70 | 23.88 | 24.55 | 28,707 | -0.30(-1.21%) |
Jan 27, 2017 | 24.70 | 25.00 | 24.66 | 24.85 | 33,207 | +0.25(+1.02%) |
Jan 26, 2017 | 24.20 | 24.85 | 24.20 | 24.60 | 12,903 | +0.30(+1.23%) |
Jan 25, 2017 | 23.70 | 24.90 | 23.70 | 24.30 | 42,540 | +0.85(+3.62%) |
Jan 24, 2017 | 22.03 | 23.50 | 22.03 | 23.45 | 37,401 | +1.55(+7.08%) |
Jan 23, 2017 | 22.00 | 22.00 | 21.75 | 21.90 | 14,491 | -0.05(-0.23%) |
Jan 20, 2017 | 22.50 | 22.81 | 21.85 | 21.95 | 13,574 | -0.60(-2.66%) |
Jan 19, 2017 | 23.50 | 23.50 | 22.35 | 22.55 | 20,764 | -0.82(-3.53%) |
Jan 18, 2017 | 22.00 | 23.60 | 21.95 | 23.38 | 53,120 | +1.23(+5.53%) |
Jan 17, 2017 | 23.15 | 23.15 | 21.95 | 22.15 | 9,802 | -1.00(-4.32%) |
Jan 13, 2017 | 23.15 | 23.15 | 23.15 | 0 | +0.40(+1.76%) | |
Jan 12, 2017 | 23.00 | 23.00 | 22.55 | 22.75 | 3,272 | -0.60(-2.57%) |
Jan 11, 2017 | 23.40 | 23.55 | 23.25 | 23.35 | 4,579 | -0.30(-1.27%) |
Jan 10, 2017 | 22.95 | 23.89 | 22.95 | 23.65 | 7,767 | +0.70(+3.05%) |
Jan 09, 2017 | 22.18 | 23.25 | 22.18 | 22.95 | 5,596 | -0.80(-3.37%) |
Jan 06, 2017 | 23.45 | 24.40 | 23.45 | 23.75 | 4,358 | -0.60(-2.46%) |
Jan 05, 2017 | 24.55 | 24.75 | 24.25 | 24.35 | 4,796 | -0.50(-2.01%) |
Jan 04, 2017 | 23.70 | 25.10 | 23.55 | 24.85 | 10,234 | +0.45(+1.84%) |
Jan 03, 2017 | 23.90 | 24.50 | 23.80 | 24.40 | 6,777 | +0.60(+2.52%) |
Dec 30, 2016 | 23.80 | 23.80 | 23.80 | 0 | -1.70(-6.67%) | |
Dec 29, 2016 | 25.05 | 25.60 | 24.85 | 25.50 | 10,553 | +0.20(+0.79%) |
Dec 28, 2016 | 25.00 | 25.50 | 24.80 | 25.30 | 5,488 | -0.05(-0.20%) |
Dec 27, 2016 | 24.70 | 25.40 | 24.40 | 25.35 | 6,064 | +0.75(+3.05%) |
Dec 23, 2016 | 24.60 | 24.60 | 24.60 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 25.00 | 25.80 | 23.95 | 24.55 | 11,811 | -0.85(-3.35%) |
Dec 21, 2016 | 25.45 | 25.65 | 25.00 | 25.40 | 14,307 | -0.15(-0.59%) |
Dec 20, 2016 | 25.30 | 25.75 | 24.95 | 25.55 | 19,557 | +0.40(+1.59%) |
Dec 19, 2016 | 24.55 | 25.55 | 24.30 | 25.15 | 21,734 | +1.15(+4.79%) |
Dec 16, 2016 | 23.95 | 24.05 | 23.55 | 24.00 | 34,134 | +0.20(+0.84%) |
Dec 15, 2016 | 23.90 | 24.05 | 23.18 | 23.80 | 17,397 | -0.10(-0.42%) |
Dec 14, 2016 | 23.85 | 24.00 | 23.83 | 23.90 | 9,846 | -0.05(-0.21%) |
Dec 13, 2016 | 24.00 | 24.10 | 23.75 | 23.95 | 23,766 | +0.00(+0.00%) |
Dec 12, 2016 | 23.95 | 24.30 | 23.90 | 23.95 | 11,791 | -0.05(-0.21%) |
Dec 09, 2016 | 23.05 | 24.30 | 23.05 | 24.00 | 20,771 | +0.00(+0.00%) |
Dec 08, 2016 | 24.00 | 24.10 | 23.90 | 24.00 | 20,807 | +0.05(+0.21%) |
Dec 07, 2016 | 23.60 | 24.45 | 23.60 | 23.95 | 16,591 | -0.10(-0.42%) |
Dec 06, 2016 | 23.80 | 24.10 | 23.40 | 24.05 | 13,124 | +0.05(+0.21%) |
Dec 05, 2016 | 24.25 | 24.39 | 23.80 | 24.00 | 15,227 | -0.05(-0.21%) |
Dec 02, 2016 | 24.07 | 24.25 | 23.90 | 24.05 | 9,176 | +0.20(+0.84%) |
Dec 01, 2016 | 23.75 | 24.10 | 23.30 | 23.85 | 12,383 | +0.15(+0.63%) |
Nov 30, 2016 | 23.80 | 24.00 | 23.45 | 23.70 | 316,713 | +0.10(+0.42%) |
Nov 29, 2016 | 23.70 | 23.70 | 23.10 | 23.60 | 57,503 | -0.15(-0.63%) |
Nov 28, 2016 | 23.90 | 24.00 | 23.35 | 23.75 | 22,493 | -0.25(-1.04%) |
Nov 25, 2016 | 24.00 | 24.00 | 23.80 | 24.00 | 3,175 | -0.05(-0.21%) |
Nov 23, 2016 | 24.05 | 24.05 | 24.05 | 0 | +0.32(+1.37%) | |
Nov 22, 2016 | 23.25 | 23.90 | 22.90 | 23.73 | 20,174 | +0.38(+1.61%) |
Nov 21, 2016 | 23.20 | 23.55 | 22.90 | 23.35 | 11,306 | +0.15(+0.65%) |
Nov 18, 2016 | 23.50 | 23.50 | 22.55 | 23.20 | 9,785 | -0.20(-0.85%) |
Nov 17, 2016 | 23.45 | 24.70 | 23.15 | 23.40 | 17,705 | +0.10(+0.43%) |
Nov 16, 2016 | 23.10 | 23.30 | 22.60 | 23.30 | 15,580 | +0.20(+0.87%) |
Nov 15, 2016 | 22.70 | 23.30 | 22.40 | 23.10 | 9,194 | +0.40(+1.76%) |
Nov 14, 2016 | 22.85 | 22.85 | 22.50 | 22.70 | 21,738 | +0.15(+0.67%) |
Nov 11, 2016 | 20.30 | 22.85 | 20.30 | 22.55 | 47,613 | +2.15(+10.54%) |
Nov 10, 2016 | 19.85 | 20.50 | 19.80 | 20.40 | 27,891 | +0.65(+3.29%) |
Nov 09, 2016 | 19.00 | 19.75 | 19.00 | 19.75 | 26,089 | +0.70(+3.67%) |
Nov 08, 2016 | 19.03 | 19.40 | 18.76 | 19.05 | 21,634 | -0.20(-1.04%) |
Nov 07, 2016 | 19.15 | 19.25 | 18.95 | 19.25 | 10,187 | +0.30(+1.58%) |
Nov 04, 2016 | 18.80 | 19.30 | 18.55 | 18.95 | 10,299 | +0.45(+2.43%) |
Nov 03, 2016 | 18.52 | 18.60 | 18.40 | 18.50 | 6,232 | -0.20(-1.07%) |
Nov 02, 2016 | 18.95 | 19.20 | 18.70 | 18.70 | 2,935 | -0.10(-0.53%) |
Nov 01, 2016 | 18.95 | 19.00 | 18.43 | 18.80 | 5,816 | -0.05(-0.27%) |
Oct 31, 2016 | 19.45 | 19.54 | 18.75 | 18.85 | 11,458 | -0.45(-2.33%) |
Oct 28, 2016 | 19.20 | 19.45 | 19.00 | 19.30 | 7,333 | +0.00(+0.00%) |
Oct 27, 2016 | 19.20 | 19.45 | 18.76 | 19.30 | 7,817 | +0.10(+0.52%) |
Oct 26, 2016 | 19.00 | 19.25 | 19.00 | 19.20 | 5,045 | +0.00(+0.00%) |
Oct 25, 2016 | 19.45 | 19.45 | 19.05 | 19.20 | 8,739 | -0.25(-1.29%) |
Oct 24, 2016 | 19.15 | 19.75 | 19.05 | 19.45 | 6,705 | +0.32(+1.67%) |
Oct 21, 2016 | 18.75 | 19.32 | 18.75 | 19.13 | 25,935 | +0.12(+0.63%) |
Oct 20, 2016 | 17.20 | 20.25 | 17.20 | 19.01 | 60,594 | +2.10(+12.42%) |
Oct 19, 2016 | 16.92 | 17.11 | 16.69 | 16.91 | 4,964 | -0.24(-1.40%) |
Oct 18, 2016 | 17.28 | 17.32 | 17.05 | 17.15 | 1,292 | -0.04(-0.23%) |
Oct 17, 2016 | 17.25 | 17.25 | 16.93 | 17.19 | 12,567 | -0.07(-0.41%) |
Oct 14, 2016 | 17.41 | 17.50 | 17.25 | 17.26 | 21,950 | -0.07(-0.40%) |
Oct 13, 2016 | 17.23 | 17.80 | 16.86 | 17.33 | 4,166 | +0.00(+0.00%) |
Oct 12, 2016 | 16.83 | 17.50 | 16.83 | 17.33 | 8,538 | -0.02(-0.12%) |
Oct 11, 2016 | 18.11 | 18.11 | 17.10 | 17.35 | 10,414 | -0.11(-0.63%) |
Oct 10, 2016 | 17.30 | 17.52 | 17.30 | 17.46 | 9,180 | +0.09(+0.52%) |
Oct 07, 2016 | 17.38 | 17.85 | 17.30 | 17.37 | 5,638 | -0.08(-0.46%) |
Oct 06, 2016 | 17.32 | 18.02 | 17.29 | 17.45 | 5,932 | -0.13(-0.74%) |
Oct 05, 2016 | 17.74 | 17.76 | 17.30 | 17.58 | 9,110 | +0.25(+1.44%) |
Oct 04, 2016 | 17.38 | 17.39 | 17.25 | 17.33 | 8,779 | -0.04(-0.23%) |
Oct 03, 2016 | 17.50 | 17.50 | 17.18 | 17.37 | 24,956 | -0.36(-2.03%) |
Sep 30, 2016 | 17.55 | 17.73 | 17.55 | 17.73 | 3,586 | +0.25(+1.43%) |
Sep 29, 2016 | 17.51 | 17.65 | 16.92 | 17.48 | 4,187 | +0.10(+0.58%) |
Sep 28, 2016 | 17.59 | 17.59 | 17.31 | 17.38 | 5,825 | -0.14(-0.80%) |
Sep 27, 2016 | 17.26 | 17.60 | 17.05 | 17.52 | 7,670 | +0.21(+1.21%) |
Sep 26, 2016 | 17.80 | 17.80 | 17.23 | 17.31 | 6,448 | -0.47(-2.64%) |
Sep 23, 2016 | 17.41 | 17.93 | 17.41 | 17.78 | 5,763 | +0.40(+2.30%) |
Sep 22, 2016 | 17.33 | 17.86 | 17.23 | 17.38 | 11,805 | +0.11(+0.64%) |
Sep 21, 2016 | 16.97 | 17.27 | 16.97 | 17.27 | 6,189 | +0.08(+0.47%) |
Sep 20, 2016 | 17.08 | 17.59 | 16.95 | 17.19 | 3,956 | +0.11(+0.64%) |
Sep 19, 2016 | 17.34 | 17.48 | 17.00 | 17.08 | 10,449 | +0.20(+1.18%) |
Sep 16, 2016 | 16.49 | 17.05 | 16.36 | 16.88 | 42,194 | +0.59(+3.62%) |
Sep 15, 2016 | 16.08 | 16.43 | 16.08 | 16.29 | 7,012 | +0.07(+0.43%) |
Sep 14, 2016 | 16.64 | 16.76 | 15.91 | 16.22 | 32,772 | +0.06(+0.37%) |
Sep 13, 2016 | 15.92 | 16.30 | 15.28 | 16.16 | 10,291 | -0.09(-0.55%) |
Sep 12, 2016 | 15.86 | 16.32 | 15.86 | 16.25 | 21,502 | +0.17(+1.06%) |
Sep 09, 2016 | 15.76 | 16.27 | 15.76 | 16.08 | 18,378 | +0.20(+1.26%) |
Sep 08, 2016 | 16.50 | 16.50 | 15.47 | 15.88 | 56,003 | -0.60(-3.64%) |
Sep 07, 2016 | 16.88 | 16.88 | 16.45 | 16.48 | 7,648 | -0.33(-1.96%) |
Sep 06, 2016 | 17.14 | 17.14 | 16.67 | 16.81 | 5,722 | -0.37(-2.15%) |
Sep 02, 2016 | 17.02 | 17.18 | 17.18 | 17.18 | 9,300 | +0.30(+1.78%) |
Sep 01, 2016 | 16.41 | 17.12 | 16.41 | 16.88 | 7,312 | -0.11(-0.65%) |
Aug 31, 2016 | 16.95 | 17.14 | 16.80 | 16.99 | 5,999 | -0.06(-0.35%) |
Aug 30, 2016 | 17.35 | 17.35 | 17.05 | 17.05 | 3,349 | -0.30(-1.73%) |
Aug 29, 2016 | 17.00 | 17.45 | 16.87 | 17.35 | 8,225 | +0.46(+2.72%) |
Aug 26, 2016 | 17.04 | 17.16 | 16.86 | 16.89 | 5,775 | -0.32(-1.86%) |
Aug 25, 2016 | 16.96 | 17.24 | 16.96 | 17.21 | 11,399 | +0.20(+1.18%) |
Aug 24, 2016 | 17.10 | 17.17 | 17.01 | 17.01 | 5,236 | -0.02(-0.12%) |
Aug 23, 2016 | 17.15 | 17.41 | 16.94 | 17.03 | 7,032 | +0.02(+0.12%) |
Aug 22, 2016 | 16.85 | 17.04 | 16.67 | 17.01 | 13,292 | +0.16(+0.95%) |
Aug 19, 2016 | 17.18 | 17.18 | 16.85 | 16.85 | 10,577 | -0.30(-1.75%) |
Aug 18, 2016 | 17.27 | 17.55 | 17.14 | 17.15 | 5,937 | -0.37(-2.11%) |
Aug 17, 2016 | 17.21 | 17.67 | 17.21 | 17.52 | 5,203 | +0.37(+2.16%) |
Aug 16, 2016 | 17.42 | 17.42 | 17.02 | 17.15 | 7,792 | -0.41(-2.33%) |
Aug 15, 2016 | 17.52 | 17.79 | 17.45 | 17.56 | 4,780 | +0.25(+1.44%) |
Aug 12, 2016 | 17.46 | 17.51 | 17.31 | 17.31 | 6,375 | -0.26(-1.48%) |
Aug 11, 2016 | 17.31 | 17.72 | 17.31 | 17.57 | 7,350 | +0.21(+1.21%) |
Aug 10, 2016 | 17.71 | 17.93 | 17.31 | 17.36 | 23,145 | -0.62(-3.48%) |
Aug 09, 2016 | 17.80 | 18.05 | 17.80 | 17.98 | 10,999 | +0.04(+0.25%) |
Aug 08, 2016 | 17.38 | 18.06 | 17.38 | 17.94 | 9,778 | +0.70(+4.06%) |
Aug 05, 2016 | 16.96 | 17.41 | 16.74 | 17.24 | 9,504 | +0.64(+3.86%) |
Aug 04, 2016 | 16.11 | 16.66 | 16.11 | 16.60 | 9,433 | +0.52(+3.23%) |
Aug 03, 2016 | 15.97 | 16.08 | 15.89 | 16.08 | 15,236 | +0.19(+1.20%) |
Aug 02, 2016 | 15.99 | 16.16 | 15.51 | 15.89 | 29,542 | +0.10(+0.63%) |
Aug 01, 2016 | 16.60 | 16.60 | 15.73 | 15.79 | 21,341 | -0.61(-3.72%) |
Jul 29, 2016 | 16.68 | 16.91 | 16.29 | 16.40 | 94,837 | -0.48(-2.84%) |
Jul 28, 2016 | 17.02 | 17.02 | 16.80 | 16.88 | 6,631 | -0.37(-2.14%) |
Jul 27, 2016 | 17.73 | 17.87 | 17.09 | 17.25 | 9,774 | -0.41(-2.32%) |
Jul 26, 2016 | 18.63 | 18.63 | 17.55 | 17.66 | 42,647 | -1.05(-5.61%) |
Jul 25, 2016 | 19.83 | 19.83 | 18.70 | 18.71 | 9,729 | -0.97(-4.93%) |
Jul 22, 2016 | 19.82 | 20.06 | 19.53 | 19.68 | 13,450 | -0.34(-1.70%) |
Jul 21, 2016 | 20.65 | 20.65 | 19.59 | 20.02 | 7,571 | -0.47(-2.29%) |
Jul 20, 2016 | 20.65 | 20.65 | 20.40 | 20.49 | 7,960 | -0.08(-0.39%) |
Jul 19, 2016 | 20.94 | 20.94 | 19.27 | 20.57 | 8,167 | -0.43(-2.05%) |
Jul 18, 2016 | 20.93 | 21.20 | 20.93 | 21.00 | 5,439 | -0.11(-0.52%) |
Jul 15, 2016 | 20.70 | 21.61 | 20.12 | 21.11 | 13,542 | +0.34(+1.64%) |
Jul 14, 2016 | 20.59 | 20.85 | 20.17 | 20.77 | 10,785 | +0.27(+1.32%) |
Jul 13, 2016 | 20.30 | 20.98 | 20.15 | 20.50 | 18,130 | -0.11(-0.53%) |
Jul 12, 2016 | 20.25 | 20.67 | 20.09 | 20.61 | 12,099 | +0.37(+1.83%) |
Jul 11, 2016 | 20.06 | 20.75 | 19.79 | 20.24 | 17,101 | +0.16(+0.80%) |
Jul 08, 2016 | 19.35 | 20.12 | 19.34 | 20.08 | 20,699 | +0.74(+3.83%) |
Jul 07, 2016 | 19.30 | 19.75 | 19.30 | 19.34 | 8,552 | -0.10(-0.51%) |
Jul 05, 2016 | 19.40 | 19.64 | 19.25 | 19.44 | 11,172 | -0.24(-1.22%) |
Jul 01, 2016 | 19.79 | 19.68 | 19.68 | 19.68 | 14,000 | -0.18(-0.91%) |
Jun 30, 2016 | 19.79 | 19.99 | 19.46 | 19.86 | 10,087 | +0.22(+1.12%) |
Jun 29, 2016 | 19.64 | 20.00 | 19.52 | 19.64 | 4,530 | +0.14(+0.72%) |
Jun 28, 2016 | 19.41 | 19.66 | 19.28 | 19.50 | 7,785 | +0.27(+1.40%) |
Jun 27, 2016 | 20.20 | 20.20 | 19.17 | 19.23 | 12,638 | -0.99(-4.90%) |
Jun 24, 2016 | 21.49 | 21.49 | 20.13 | 20.22 | 61,530 | -1.53(-7.03%) |
Jun 23, 2016 | 21.54 | 21.75 | 21.42 | 21.75 | 7,029 | +0.59(+2.79%) |
Jun 22, 2016 | 21.44 | 21.78 | 21.11 | 21.16 | 11,297 | -0.04(-0.19%) |
Jun 21, 2016 | 21.11 | 21.48 | 21.06 | 21.20 | 13,484 | +0.09(+0.43%) |
Jun 20, 2016 | 20.65 | 21.64 | 20.65 | 21.11 | 10,351 | +0.50(+2.43%) |
Jun 17, 2016 | 19.73 | 20.84 | 19.52 | 20.61 | 30,288 | +0.96(+4.89%) |
Jun 16, 2016 | 19.20 | 19.83 | 19.02 | 19.65 | 13,634 | -0.23(-1.16%) |
Jun 15, 2016 | 19.75 | 20.07 | 19.62 | 19.88 | 5,176 | -0.13(-0.65%) |
Jun 14, 2016 | 19.84 | 20.05 | 19.72 | 20.01 | 3,935 | -0.32(-1.57%) |
Jun 13, 2016 | 21.08 | 21.09 | 20.32 | 20.33 | 7,785 | -0.80(-3.79%) |
Jun 10, 2016 | 21.06 | 21.41 | 21.06 | 21.13 | 10,535 | +0.02(+0.09%) |
Jun 09, 2016 | 21.06 | 21.41 | 21.06 | 21.11 | 12,009 | -0.05(-0.24%) |
Jun 08, 2016 | 20.41 | 21.19 | 20.41 | 21.16 | 13,811 | +0.47(+2.27%) |
Jun 07, 2016 | 20.15 | 20.92 | 19.90 | 20.69 | 14,928 | +0.58(+2.88%) |
Jun 06, 2016 | 19.75 | 20.41 | 19.40 | 20.11 | 26,214 | +0.45(+2.29%) |
Jun 03, 2016 | 19.54 | 19.95 | 19.01 | 19.66 | 21,015 | -0.05(-0.25%) |
Jun 02, 2016 | 19.79 | 20.42 | 19.44 | 19.71 | 21,761 | -0.13(-0.66%) |
Jun 01, 2016 | 19.25 | 20.04 | 19.00 | 19.84 | 23,093 | +0.55(+2.85%) |
May 31, 2016 | 19.22 | 19.39 | 19.20 | 19.29 | 18,850 | +0.21(+1.10%) |
May 27, 2016 | 19.36 | 19.08 | 19.08 | 19.08 | 17,300 | -0.36(-1.85%) |
May 26, 2016 | 19.72 | 20.12 | 19.22 | 19.44 | 15,894 | -0.37(-1.87%) |
May 25, 2016 | 18.90 | 20.10 | 18.90 | 19.81 | 13,587 | +0.57(+2.96%) |
May 24, 2016 | 19.05 | 19.43 | 18.64 | 19.24 | 17,796 | +0.40(+2.12%) |
May 23, 2016 | 18.86 | 19.15 | 18.60 | 18.84 | 8,785 | -0.04(-0.21%) |
May 20, 2016 | 18.99 | 19.19 | 18.50 | 18.88 | 20,808 | +0.00(+0.00%) |
May 19, 2016 | 19.66 | 19.66 | 18.26 | 18.88 | 9,878 | -0.13(-0.68%) |
May 18, 2016 | 18.34 | 19.28 | 18.34 | 19.01 | 11,870 | +0.63(+3.43%) |
May 17, 2016 | 19.00 | 20.12 | 18.32 | 18.38 | 171,604 | -0.64(-3.36%) |
May 16, 2016 | 19.16 | 19.20 | 16.42 | 19.02 | 8,494 | +0.01(+0.05%) |
May 13, 2016 | 18.68 | 20.04 | 18.68 | 19.01 | 10,577 | +0.08(+0.42%) |
May 12, 2016 | 18.90 | 19.39 | 18.75 | 18.93 | 18,546 | +0.00(+0.00%) |
May 11, 2016 | 19.34 | 19.34 | 18.59 | 18.93 | 14,462 | -0.05(-0.26%) |
May 10, 2016 | 19.02 | 19.05 | 18.54 | 18.98 | 12,426 | +0.28(+1.50%) |
May 09, 2016 | 18.93 | 19.05 | 18.31 | 18.70 | 25,324 | -0.10(-0.53%) |
May 06, 2016 | 19.00 | 19.15 | 18.25 | 18.80 | 11,094 | -0.20(-1.05%) |
May 05, 2016 | 19.37 | 19.51 | 18.93 | 19.00 | 12,862 | -0.03(-0.16%) |
May 04, 2016 | 19.80 | 19.80 | 19.00 | 19.03 | 14,380 | -0.22(-1.14%) |
May 03, 2016 | 20.47 | 20.47 | 19.15 | 19.25 | 12,226 | -0.22(-1.13%) |