Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.25 | 20.25 | 19.76 | 19.87 | 203,186 | -0.28(-1.39%) |
Apr 27, 2017 | 20.11 | 20.43 | 20.01 | 20.15 | 213,609 | +0.09(+0.46%) |
Apr 26, 2017 | 19.83 | 20.20 | 19.69 | 20.06 | 284,892 | +0.19(+0.94%) |
Apr 25, 2017 | 19.83 | 20.15 | 19.83 | 19.87 | 240,632 | +0.19(+0.95%) |
Apr 24, 2017 | 19.73 | 19.83 | 19.45 | 19.69 | 319,114 | +0.23(+1.20%) |
Apr 21, 2017 | 19.69 | 19.69 | 19.36 | 19.45 | 256,911 | -0.28(-1.42%) |
Apr 20, 2017 | 19.50 | 19.73 | 19.45 | 19.73 | 250,077 | +0.28(+1.44%) |
Apr 19, 2017 | 19.41 | 19.62 | 19.36 | 19.45 | 210,484 | +0.14(+0.72%) |
Apr 18, 2017 | 18.94 | 19.32 | 18.94 | 19.32 | 184,419 | +0.23(+1.22%) |
Apr 17, 2017 | 18.94 | 19.18 | 18.94 | 19.08 | 286,773 | +0.14(+0.74%) |
Apr 13, 2017 | 19.04 | 19.15 | 18.94 | 18.94 | 225,188 | -0.14(-0.73%) |
Apr 12, 2017 | 19.22 | 19.32 | 19.01 | 19.08 | 219,475 | -0.05(-0.24%) |
Apr 11, 2017 | 18.94 | 19.32 | 18.85 | 19.13 | 216,389 | +0.14(+0.74%) |
Apr 10, 2017 | 19.13 | 19.27 | 18.76 | 18.99 | 417,336 | -0.09(-0.49%) |
Apr 07, 2017 | 18.66 | 19.08 | 18.48 | 19.08 | 464,566 | +0.37(+1.99%) |
Apr 06, 2017 | 18.62 | 18.76 | 18.29 | 18.71 | 420,138 | +0.09(+0.50%) |
Apr 05, 2017 | 18.85 | 19.04 | 18.57 | 18.62 | 383,070 | -0.14(-0.74%) |
Apr 04, 2017 | 18.80 | 19.18 | 18.76 | 18.76 | 592,356 | -0.05(-0.25%) |
Apr 03, 2017 | 18.90 | 18.99 | 18.69 | 18.80 | 552,712 | +0.00(+0.00%) |
Mar 31, 2017 | 18.85 | 19.11 | 18.76 | 18.80 | 375,863 | -0.05(-0.25%) |
Mar 30, 2017 | 18.71 | 19.04 | 18.71 | 18.85 | 364,147 | +0.19(+1.00%) |
Mar 29, 2017 | 18.57 | 18.71 | 18.15 | 18.66 | 610,670 | +0.14(+0.75%) |
Mar 28, 2017 | 18.99 | 19.04 | 18.43 | 18.52 | 798,994 | -0.47(-2.45%) |
Mar 27, 2017 | 18.90 | 19.15 | 18.71 | 18.99 | 274,114 | +0.00(+0.00%) |
Mar 24, 2017 | 19.08 | 19.50 | 18.62 | 18.99 | 1,001,102 | -0.05(-0.24%) |
Mar 23, 2017 | 19.50 | 19.73 | 18.92 | 19.04 | 601,544 | -0.51(-2.62%) |
Mar 22, 2017 | 19.78 | 19.97 | 19.27 | 19.55 | 523,425 | -0.23(-1.18%) |
Mar 21, 2017 | 20.39 | 20.43 | 19.64 | 19.78 | 465,633 | -0.37(-1.85%) |
Mar 20, 2017 | 20.01 | 20.29 | 19.87 | 20.15 | 346,691 | +0.09(+0.46%) |
Mar 17, 2017 | 19.64 | 20.15 | 19.52 | 20.06 | 930,448 | +0.33(+1.65%) |
Mar 16, 2017 | 19.73 | 19.92 | 19.55 | 19.73 | 312,072 | +0.05(+0.24%) |
Mar 15, 2017 | 19.45 | 19.73 | 19.08 | 19.69 | 889,401 | +0.28(+1.44%) |
Mar 14, 2017 | 19.69 | 19.78 | 19.27 | 19.41 | 197,946 | -0.33(-1.65%) |
Mar 13, 2017 | 19.59 | 19.78 | 19.59 | 19.73 | 407,691 | +0.14(+0.71%) |
Mar 10, 2017 | 19.59 | 19.73 | 19.45 | 19.59 | 372,964 | +0.05(+0.24%) |
Mar 09, 2017 | 19.50 | 19.87 | 19.41 | 19.55 | 185,911 | +0.05(+0.24%) |
Mar 08, 2017 | 19.50 | 19.73 | 19.45 | 19.50 | 182,160 | +0.00(+0.00%) |
Mar 07, 2017 | 19.50 | 19.99 | 19.36 | 19.50 | 276,816 | +0.00(+0.00%) |
Mar 06, 2017 | 19.45 | 19.83 | 19.32 | 19.50 | 232,504 | -0.09(-0.48%) |
Mar 03, 2017 | 19.69 | 19.87 | 19.45 | 19.59 | 215,438 | -0.07(-0.33%) |
Mar 02, 2017 | 19.98 | 19.98 | 19.57 | 19.66 | 302,520 | -0.37(-1.85%) |
Mar 01, 2017 | 19.75 | 20.10 | 19.65 | 20.03 | 275,437 | +0.46(+2.37%) |
Feb 28, 2017 | 19.94 | 19.94 | 19.52 | 19.57 | 253,718 | -0.37(-1.86%) |
Feb 27, 2017 | 20.17 | 20.36 | 19.68 | 19.94 | 723,174 | -0.37(-1.83%) |
Feb 24, 2017 | 20.22 | 20.36 | 20.03 | 20.31 | 291,844 | -0.09(-0.45%) |
Feb 23, 2017 | 20.45 | 20.54 | 20.10 | 20.40 | 259,522 | +0.00(+0.00%) |
Feb 22, 2017 | 20.17 | 20.63 | 20.03 | 20.40 | 286,026 | +0.19(+0.92%) |
Feb 21, 2017 | 20.31 | 20.31 | 19.94 | 20.22 | 244,179 | +0.00(+0.00%) |
Feb 17, 2017 | 20.22 | 20.22 | 20.22 | 0 | +0.14(+0.69%) | |
Feb 16, 2017 | 20.12 | 20.31 | 19.84 | 20.08 | 321,851 | -0.19(-0.92%) |
Feb 15, 2017 | 19.84 | 20.36 | 19.61 | 20.26 | 336,138 | +0.28(+1.39%) |
Feb 14, 2017 | 20.03 | 20.12 | 19.84 | 19.98 | 262,716 | +0.00(+0.00%) |
Feb 13, 2017 | 19.94 | 20.12 | 19.89 | 19.98 | 207,289 | +0.05(+0.23%) |
Feb 10, 2017 | 19.84 | 20.26 | 19.71 | 19.94 | 378,786 | +0.09(+0.47%) |
Feb 09, 2017 | 19.84 | 19.98 | 19.66 | 19.84 | 353,417 | +0.09(+0.47%) |
Feb 08, 2017 | 19.80 | 19.98 | 19.61 | 19.75 | 314,243 | -0.14(-0.70%) |
Feb 07, 2017 | 20.17 | 20.31 | 19.75 | 19.89 | 394,580 | -0.23(-1.15%) |
Feb 06, 2017 | 20.31 | 20.52 | 20.08 | 20.12 | 434,975 | -0.37(-1.81%) |
Feb 03, 2017 | 20.26 | 20.54 | 19.71 | 20.49 | 892,897 | +0.23(+1.14%) |
Feb 02, 2017 | 19.20 | 21.03 | 19.02 | 20.26 | 1,485,167 | -1.99(-8.96%) |
Feb 01, 2017 | 22.49 | 22.63 | 21.93 | 22.26 | 389,677 | -0.09(-0.41%) |
Jan 31, 2017 | 22.91 | 23.04 | 22.30 | 22.35 | 408,365 | -0.60(-2.63%) |
Jan 30, 2017 | 23.09 | 23.09 | 22.58 | 22.95 | 378,937 | -0.32(-1.39%) |
Jan 27, 2017 | 23.37 | 23.46 | 23.14 | 23.28 | 251,906 | -0.14(-0.59%) |
Jan 26, 2017 | 23.46 | 23.51 | 23.28 | 23.42 | 186,735 | -0.09(-0.39%) |
Jan 25, 2017 | 23.69 | 23.83 | 23.42 | 23.51 | 303,263 | +0.09(+0.40%) |
Jan 24, 2017 | 23.51 | 23.79 | 23.18 | 23.42 | 243,358 | -0.14(-0.59%) |
Jan 23, 2017 | 23.46 | 23.69 | 23.32 | 23.55 | 391,560 | +0.09(+0.40%) |
Jan 20, 2017 | 23.32 | 23.60 | 23.23 | 23.46 | 294,709 | +0.14(+0.60%) |
Jan 19, 2017 | 23.51 | 23.51 | 23.04 | 23.32 | 256,507 | -0.14(-0.59%) |
Jan 18, 2017 | 23.37 | 23.55 | 23.09 | 23.46 | 215,336 | +0.19(+0.80%) |
Jan 17, 2017 | 23.23 | 23.37 | 23.00 | 23.28 | 251,728 | +0.00(+0.00%) |
Jan 13, 2017 | 23.28 | 23.28 | 23.28 | 0 | +0.19(+0.80%) | |
Jan 12, 2017 | 22.86 | 23.14 | 22.63 | 23.09 | 239,068 | +0.14(+0.61%) |
Jan 11, 2017 | 22.86 | 23.00 | 22.67 | 22.95 | 183,428 | +0.14(+0.61%) |
Jan 10, 2017 | 22.49 | 23.00 | 22.42 | 22.81 | 201,815 | +0.37(+1.65%) |
Jan 09, 2017 | 22.44 | 23.00 | 22.26 | 22.44 | 452,511 | +0.05(+0.21%) |
Jan 06, 2017 | 22.77 | 22.77 | 22.35 | 22.40 | 346,659 | -0.37(-1.63%) |
Jan 05, 2017 | 22.40 | 22.91 | 22.26 | 22.77 | 500,258 | +0.19(+0.82%) |
Jan 04, 2017 | 22.49 | 22.63 | 22.19 | 22.58 | 424,596 | +0.14(+0.62%) |
Jan 03, 2017 | 22.07 | 22.72 | 21.75 | 22.44 | 543,408 | +0.28(+1.26%) |
Dec 30, 2016 | 22.16 | 22.16 | 22.16 | 0 | -0.14(-0.62%) | |
Dec 29, 2016 | 22.12 | 22.56 | 22.12 | 22.30 | 145,398 | +0.14(+0.63%) |
Dec 28, 2016 | 22.53 | 22.81 | 22.07 | 22.16 | 171,636 | -0.42(-1.85%) |
Dec 27, 2016 | 22.53 | 22.77 | 22.40 | 22.58 | 184,597 | +0.00(+0.00%) |
Dec 23, 2016 | 22.58 | 22.58 | 22.58 | 0 | +0.09(+0.41%) | |
Dec 22, 2016 | 22.91 | 23.18 | 22.40 | 22.49 | 258,310 | -0.51(-2.22%) |
Dec 21, 2016 | 23.46 | 23.48 | 22.67 | 23.00 | 334,453 | -0.60(-2.55%) |
Dec 20, 2016 | 23.51 | 23.60 | 23.28 | 23.60 | 229,376 | +0.37(+1.60%) |
Dec 19, 2016 | 23.65 | 23.88 | 23.00 | 23.23 | 483,635 | -0.28(-1.18%) |
Dec 16, 2016 | 23.65 | 24.02 | 23.51 | 23.51 | 606,343 | -0.05(-0.20%) |
Dec 15, 2016 | 23.32 | 23.74 | 23.23 | 23.55 | 241,208 | +0.19(+0.79%) |
Dec 14, 2016 | 23.32 | 23.65 | 23.14 | 23.37 | 169,105 | +0.09(+0.40%) |
Dec 13, 2016 | 23.18 | 23.46 | 23.04 | 23.28 | 236,649 | +0.05(+0.20%) |
Dec 12, 2016 | 23.46 | 23.55 | 23.09 | 23.23 | 475,712 | -0.23(-0.99%) |
Dec 09, 2016 | 23.83 | 24.02 | 23.28 | 23.46 | 309,260 | -0.19(-0.78%) |
Dec 08, 2016 | 23.23 | 23.83 | 23.04 | 23.65 | 213,569 | +0.46(+2.00%) |
Dec 07, 2016 | 22.63 | 23.18 | 22.58 | 23.18 | 226,982 | +0.51(+2.25%) |
Dec 06, 2016 | 23.04 | 23.04 | 22.58 | 22.67 | 264,765 | -0.37(-1.61%) |
Dec 05, 2016 | 23.00 | 23.04 | 22.63 | 23.04 | 275,759 | +0.28(+1.22%) |
Dec 02, 2016 | 22.63 | 22.91 | 22.26 | 22.77 | 357,941 | +0.14(+0.61%) |
Dec 01, 2016 | 23.32 | 23.55 | 22.53 | 22.63 | 297,735 | -0.65(-2.79%) |
Nov 30, 2016 | 23.42 | 23.42 | 22.81 | 23.28 | 350,726 | +0.09(+0.40%) |
Nov 29, 2016 | 23.32 | 23.37 | 23.04 | 23.18 | 256,574 | +0.05(+0.20%) |
Nov 28, 2016 | 23.37 | 23.46 | 23.14 | 23.14 | 192,747 | -0.28(-1.19%) |
Nov 25, 2016 | 23.42 | 23.55 | 23.18 | 23.42 | 89,938 | +0.14(+0.60%) |
Nov 23, 2016 | 23.28 | 23.28 | 23.28 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 23.00 | 23.28 | 22.72 | 23.28 | 510,383 | +0.42(+1.83%) |
Nov 21, 2016 | 22.91 | 23.32 | 22.49 | 22.86 | 433,797 | +0.09(+0.41%) |
Nov 18, 2016 | 23.09 | 23.23 | 22.65 | 22.77 | 725,799 | -0.14(-0.61%) |
Nov 17, 2016 | 23.18 | 23.65 | 22.86 | 22.91 | 366,187 | -0.37(-1.59%) |
Nov 16, 2016 | 22.63 | 23.32 | 22.53 | 23.28 | 283,483 | +0.65(+2.87%) |
Nov 15, 2016 | 22.07 | 22.72 | 22.07 | 22.63 | 295,507 | +0.42(+1.88%) |
Nov 14, 2016 | 23.18 | 23.42 | 21.84 | 22.21 | 468,344 | -0.28(-1.24%) |
Nov 11, 2016 | 21.63 | 22.85 | 21.49 | 22.49 | 586,676 | +0.90(+4.18%) |
Nov 10, 2016 | 21.45 | 21.68 | 21.00 | 21.58 | 352,111 | +0.36(+1.70%) |
Nov 09, 2016 | 20.46 | 21.25 | 20.23 | 21.22 | 300,682 | +0.41(+1.95%) |
Nov 08, 2016 | 20.77 | 21.00 | 20.59 | 20.82 | 528,606 | +0.05(+0.22%) |
Nov 07, 2016 | 20.77 | 20.82 | 20.55 | 20.77 | 336,335 | +0.36(+1.77%) |
Nov 04, 2016 | 21.22 | 21.22 | 20.00 | 20.41 | 441,923 | +0.45(+2.26%) |
Nov 03, 2016 | 20.14 | 20.46 | 20.14 | 19.96 | 176,813 | -0.14(-0.67%) |
Nov 02, 2016 | 20.32 | 20.64 | 19.73 | 20.09 | 385,272 | -0.18(-0.89%) |
Nov 01, 2016 | 20.73 | 21.13 | 20.18 | 20.28 | 237,160 | -0.45(-2.18%) |
Oct 31, 2016 | 20.59 | 20.82 | 20.37 | 20.73 | 309,508 | +0.23(+1.10%) |
Oct 28, 2016 | 20.50 | 20.75 | 20.46 | 20.50 | 127,773 | +0.00(+0.00%) |
Oct 27, 2016 | 20.95 | 21.04 | 20.32 | 20.50 | 132,386 | -0.45(-2.16%) |
Oct 26, 2016 | 20.91 | 21.65 | 20.77 | 20.95 | 254,721 | +0.09(+0.43%) |
Oct 25, 2016 | 20.86 | 20.95 | 20.59 | 20.86 | 175,693 | -0.05(-0.22%) |
Oct 24, 2016 | 20.68 | 20.95 | 20.68 | 20.91 | 108,884 | +0.32(+1.54%) |
Oct 21, 2016 | 20.09 | 20.64 | 20.09 | 20.59 | 98,158 | +0.36(+1.79%) |
Oct 20, 2016 | 20.50 | 20.50 | 20.05 | 20.23 | 104,481 | -0.27(-1.32%) |
Oct 19, 2016 | 20.41 | 20.59 | 20.23 | 20.50 | 110,664 | +0.18(+0.89%) |
Oct 18, 2016 | 20.46 | 20.59 | 20.23 | 20.32 | 72,595 | +0.05(+0.22%) |
Oct 17, 2016 | 20.32 | 20.50 | 20.23 | 20.28 | 81,874 | -0.15(-0.75%) |
Oct 14, 2016 | 20.54 | 20.66 | 20.37 | 20.43 | 86,209 | +0.02(+0.09%) |
Oct 13, 2016 | 20.55 | 20.55 | 20.29 | 20.41 | 142,636 | -0.23(-1.09%) |
Oct 12, 2016 | 20.58 | 21.28 | 20.41 | 20.64 | 77,771 | +0.14(+0.66%) |
Oct 11, 2016 | 20.91 | 20.91 | 20.42 | 20.50 | 108,415 | -0.42(-2.03%) |
Oct 10, 2016 | 20.88 | 21.10 | 20.88 | 20.93 | 70,694 | +0.15(+0.74%) |
Oct 07, 2016 | 21.05 | 21.05 | 20.33 | 20.77 | 130,990 | -0.24(-1.16%) |
Oct 06, 2016 | 21.16 | 21.16 | 20.79 | 21.02 | 164,353 | -0.13(-0.60%) |
Oct 05, 2016 | 21.22 | 21.44 | 21.11 | 21.14 | 122,930 | -0.05(-0.26%) |
Oct 04, 2016 | 21.14 | 21.30 | 20.97 | 21.20 | 155,317 | +0.05(+0.26%) |
Oct 03, 2016 | 21.09 | 21.19 | 20.94 | 21.14 | 202,985 | -0.08(-0.38%) |
Sep 30, 2016 | 20.93 | 21.33 | 20.69 | 21.22 | 283,032 | +0.40(+1.91%) |
Sep 29, 2016 | 21.00 | 21.10 | 20.77 | 20.83 | 156,498 | -0.22(-1.03%) |
Sep 28, 2016 | 21.06 | 21.07 | 20.94 | 21.04 | 153,063 | +0.06(+0.30%) |
Sep 27, 2016 | 21.07 | 21.12 | 20.91 | 20.98 | 129,636 | -0.06(-0.30%) |
Sep 26, 2016 | 21.23 | 21.34 | 21.03 | 21.04 | 137,737 | -0.33(-1.56%) |
Sep 23, 2016 | 21.21 | 21.49 | 21.17 | 21.38 | 194,219 | +0.05(+0.21%) |
Sep 22, 2016 | 20.88 | 21.38 | 20.84 | 21.33 | 203,758 | +0.48(+2.30%) |
Sep 21, 2016 | 20.65 | 20.92 | 20.65 | 20.85 | 239,628 | +0.23(+1.09%) |
Sep 20, 2016 | 20.55 | 20.74 | 20.37 | 20.63 | 112,776 | +0.11(+0.53%) |
Sep 19, 2016 | 20.57 | 20.65 | 20.37 | 20.52 | 129,633 | +0.05(+0.26%) |
Sep 16, 2016 | 20.45 | 20.65 | 20.33 | 20.46 | 341,429 | +0.09(+0.44%) |
Sep 15, 2016 | 20.27 | 20.44 | 20.18 | 20.37 | 102,424 | +0.13(+0.62%) |
Sep 14, 2016 | 20.43 | 20.44 | 20.25 | 20.25 | 77,162 | -0.14(-0.71%) |
Sep 13, 2016 | 20.55 | 20.59 | 20.31 | 20.39 | 317,637 | -0.21(-1.03%) |
Sep 12, 2016 | 20.41 | 20.64 | 20.41 | 20.60 | 214,180 | +0.13(+0.64%) |
Sep 09, 2016 | 20.83 | 20.83 | 20.43 | 20.47 | 206,339 | -0.45(-2.16%) |
Sep 08, 2016 | 20.93 | 21.11 | 20.88 | 20.93 | 208,625 | -0.07(-0.34%) |
Sep 07, 2016 | 21.02 | 21.05 | 20.84 | 21.00 | 256,002 | -0.06(-0.30%) |
Sep 06, 2016 | 21.21 | 21.31 | 20.90 | 21.06 | 276,310 | -0.19(-0.89%) |
Sep 02, 2016 | 20.89 | 21.25 | 21.25 | 21.25 | 513,769 | +0.44(+2.13%) |
Sep 01, 2016 | 20.74 | 20.85 | 20.63 | 20.81 | 296,522 | +0.05(+0.26%) |
Aug 31, 2016 | 20.84 | 20.93 | 20.62 | 20.75 | 275,703 | -0.07(-0.35%) |
Aug 30, 2016 | 20.84 | 20.86 | 20.71 | 20.83 | 121,723 | +0.04(+0.17%) |
Aug 29, 2016 | 20.66 | 20.83 | 20.65 | 20.79 | 196,474 | -0.05(-0.22%) |
Aug 26, 2016 | 20.81 | 20.97 | 20.52 | 20.84 | 167,684 | -0.01(-0.04%) |
Aug 25, 2016 | 20.73 | 20.91 | 20.72 | 20.84 | 216,716 | +0.04(+0.17%) |
Aug 24, 2016 | 20.72 | 20.96 | 20.72 | 20.81 | 143,646 | +0.01(+0.04%) |
Aug 23, 2016 | 20.54 | 20.88 | 20.54 | 20.80 | 184,682 | +0.29(+1.41%) |
Aug 22, 2016 | 20.23 | 20.76 | 20.21 | 20.51 | 314,320 | +0.18(+0.89%) |
Aug 19, 2016 | 20.41 | 20.41 | 20.26 | 20.33 | 319,314 | -0.10(-0.49%) |
Aug 18, 2016 | 20.41 | 20.56 | 20.32 | 20.43 | 415,696 | -0.02(-0.09%) |
Aug 17, 2016 | 20.66 | 20.66 | 20.30 | 20.45 | 228,320 | -0.16(-0.79%) |
Aug 16, 2016 | 21.03 | 21.03 | 20.58 | 20.61 | 201,769 | -0.42(-1.98%) |
Aug 15, 2016 | 21.02 | 21.09 | 20.85 | 21.02 | 329,390 | +0.14(+0.65%) |
Aug 12, 2016 | 20.95 | 21.05 | 20.78 | 20.89 | 224,935 | -0.13(-0.60%) |
Aug 11, 2016 | 21.26 | 21.30 | 21.01 | 21.02 | 243,295 | -0.17(-0.81%) |
Aug 10, 2016 | 20.99 | 21.24 | 20.97 | 21.19 | 189,929 | +0.15(+0.73%) |
Aug 09, 2016 | 21.05 | 21.13 | 20.94 | 21.03 | 284,950 | +0.01(+0.04%) |
Aug 08, 2016 | 21.20 | 21.26 | 20.93 | 21.02 | 346,987 | -0.07(-0.34%) |
Aug 05, 2016 | 20.59 | 21.28 | 20.26 | 21.10 | 577,031 | +0.06(+0.30%) |
Aug 04, 2016 | 21.16 | 21.19 | 20.84 | 21.03 | 261,030 | -0.04(-0.17%) |
Aug 03, 2016 | 21.24 | 21.24 | 20.92 | 21.07 | 235,855 | -0.20(-0.96%) |
Aug 02, 2016 | 21.49 | 21.49 | 21.08 | 21.27 | 284,310 | -0.13(-0.61%) |
Aug 01, 2016 | 21.13 | 21.51 | 21.06 | 21.40 | 333,122 | +0.34(+1.63%) |
Jul 29, 2016 | 21.20 | 21.20 | 20.83 | 21.06 | 333,021 | -0.10(-0.47%) |
Jul 28, 2016 | 21.16 | 21.21 | 21.04 | 21.16 | 178,314 | +0.01(+0.04%) |
Jul 27, 2016 | 20.98 | 21.17 | 20.82 | 21.15 | 262,782 | +0.15(+0.73%) |
Jul 26, 2016 | 21.02 | 21.15 | 20.82 | 21.00 | 242,799 | +0.05(+0.26%) |
Jul 25, 2016 | 21.02 | 21.09 | 20.85 | 20.94 | 151,944 | -0.11(-0.51%) |
Jul 22, 2016 | 20.93 | 21.05 | 20.82 | 21.05 | 246,350 | +0.17(+0.82%) |
Jul 21, 2016 | 20.83 | 20.95 | 20.74 | 20.88 | 384,620 | -0.04(-0.17%) |
Jul 20, 2016 | 20.81 | 20.96 | 20.77 | 20.92 | 224,680 | +0.24(+1.18%) |
Jul 19, 2016 | 20.63 | 20.71 | 20.52 | 20.67 | 196,903 | +0.08(+0.39%) |
Jul 18, 2016 | 20.55 | 20.91 | 20.50 | 20.59 | 214,302 | +0.12(+0.57%) |
Jul 15, 2016 | 20.85 | 20.93 | 20.41 | 20.47 | 435,578 | -0.23(-1.13%) |
Jul 14, 2016 | 21.01 | 21.08 | 20.68 | 20.71 | 430,604 | -0.24(-1.16%) |
Jul 13, 2016 | 20.95 | 21.41 | 20.89 | 20.95 | 651,463 | +0.02(+0.09%) |
Jul 12, 2016 | 20.86 | 21.03 | 20.73 | 20.93 | 347,538 | +0.30(+1.44%) |
Jul 11, 2016 | 20.68 | 20.86 | 20.09 | 20.64 | 477,815 | +0.09(+0.44%) |
Jul 08, 2016 | 20.35 | 20.07 | 20.07 | 20.55 | 474,329 | +0.48(+2.39%) |
Jul 07, 2016 | 20.17 | 20.34 | 20.00 | 20.07 | 208,026 | +0.13(+0.63%) |
Jul 05, 2016 | 20.00 | 20.15 | 19.80 | 19.94 | 405,202 | +0.17(+0.87%) |
Jul 01, 2016 | 19.77 | 19.77 | 19.77 | 19.77 | 228,538 | -0.05(-0.23%) |
Jun 30, 2016 | 19.31 | 19.85 | 19.16 | 19.81 | 632,002 | +0.63(+3.30%) |
Jun 29, 2016 | 18.86 | 19.25 | 18.70 | 19.18 | 316,307 | +0.57(+3.06%) |
Jun 28, 2016 | 18.59 | 18.73 | 18.38 | 18.61 | 360,274 | +0.21(+1.13%) |
Jun 27, 2016 | 18.88 | 19.06 | 18.23 | 18.41 | 1,086,244 | -0.61(-3.18%) |
Jun 24, 2016 | 18.60 | 19.07 | 18.60 | 19.01 | 595,737 | -0.23(-1.17%) |
Jun 23, 2016 | 19.17 | 19.25 | 18.80 | 19.24 | 244,884 | +0.26(+1.38%) |
Jun 22, 2016 | 19.04 | 19.12 | 18.94 | 18.97 | 224,827 | +0.01(+0.05%) |
Jun 21, 2016 | 18.97 | 19.02 | 18.79 | 18.97 | 153,834 | +0.09(+0.48%) |
Jun 20, 2016 | 18.99 | 19.07 | 18.84 | 18.88 | 244,248 | +0.14(+0.77%) |
Jun 17, 2016 | 19.04 | 19.04 | 18.50 | 18.73 | 942,531 | -0.25(-1.33%) |
Jun 16, 2016 | 18.80 | 19.02 | 18.60 | 18.98 | 187,261 | +0.13(+0.67%) |
Jun 15, 2016 | 19.09 | 19.09 | 18.78 | 18.86 | 180,117 | -0.13(-0.67%) |
Jun 14, 2016 | 18.62 | 19.04 | 18.50 | 18.98 | 296,333 | +0.24(+1.30%) |
Jun 13, 2016 | 18.66 | 18.99 | 18.64 | 18.74 | 197,393 | -0.05(-0.24%) |
Jun 10, 2016 | 18.76 | 18.93 | 18.61 | 18.79 | 193,147 | -0.17(-0.91%) |
Jun 09, 2016 | 19.07 | 19.16 | 18.94 | 18.96 | 224,221 | -0.17(-0.90%) |
Jun 08, 2016 | 18.86 | 19.28 | 18.75 | 19.13 | 282,356 | +0.34(+1.83%) |
Jun 07, 2016 | 18.86 | 18.86 | 18.69 | 18.79 | 134,282 | -0.04(-0.19%) |
Jun 06, 2016 | 18.67 | 18.86 | 18.55 | 18.82 | 196,675 | +0.14(+0.73%) |
Jun 03, 2016 | 18.73 | 18.73 | 18.41 | 18.69 | 204,726 | -0.09(-0.48%) |
Jun 02, 2016 | 18.31 | 18.79 | 18.25 | 18.78 | 703,710 | +0.38(+2.06%) |
Jun 01, 2016 | 17.95 | 18.50 | 17.88 | 18.40 | 408,444 | +0.47(+2.62%) |
May 31, 2016 | 17.62 | 17.95 | 17.53 | 17.93 | 314,161 | +0.30(+1.69%) |
May 27, 2016 | 17.35 | 17.63 | 17.63 | 17.63 | 212,483 | +0.33(+1.93%) |
May 26, 2016 | 17.03 | 17.41 | 17.00 | 17.29 | 184,237 | +0.26(+1.54%) |
May 25, 2016 | 17.23 | 17.33 | 16.97 | 17.03 | 177,845 | -0.19(-1.10%) |
May 24, 2016 | 16.98 | 17.31 | 16.93 | 17.22 | 321,421 | +0.30(+1.76%) |
May 23, 2016 | 16.96 | 17.23 | 16.88 | 16.92 | 183,765 | -0.02(-0.11%) |
May 20, 2016 | 16.73 | 16.96 | 16.73 | 16.94 | 199,780 | +0.31(+1.85%) |
May 19, 2016 | 16.74 | 17.01 | 16.50 | 16.64 | 149,152 | -0.18(-1.07%) |
May 18, 2016 | 16.69 | 17.01 | 16.39 | 16.82 | 420,339 | +0.14(+0.87%) |
May 17, 2016 | 17.17 | 17.27 | 16.59 | 16.67 | 260,450 | -0.53(-3.10%) |
May 16, 2016 | 16.99 | 17.36 | 16.92 | 17.20 | 365,661 | +0.17(+1.01%) |
May 13, 2016 | 17.04 | 17.16 | 16.94 | 17.03 | 173,984 | -0.07(-0.42%) |
May 12, 2016 | 17.08 | 17.19 | 16.92 | 17.11 | 233,018 | +0.12(+0.69%) |
May 11, 2016 | 17.09 | 17.16 | 16.95 | 16.99 | 186,985 | -0.13(-0.74%) |
May 10, 2016 | 17.04 | 17.14 | 16.85 | 17.11 | 177,644 | +0.09(+0.56%) |
May 09, 2016 | 16.95 | 17.14 | 16.89 | 17.02 | 200,122 | +0.14(+0.83%) |
May 06, 2016 | 16.76 | 16.99 | 16.64 | 16.88 | 343,477 | -0.02(-0.11%) |
May 05, 2016 | 17.14 | 17.33 | 16.89 | 16.90 | 176,424 | -0.23(-1.37%) |
May 04, 2016 | 17.30 | 17.46 | 16.96 | 17.13 | 270,374 | -0.25(-1.45%) |
May 03, 2016 | 17.16 | 18.05 | 16.83 | 17.39 | 665,106 | +1.18(+7.30%) |