Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.25 | 26.25 | 26.25 | 26.25 | 425 | -0.27(-1.00%) |
Apr 24, 2017 | 26.52 | 25 | +0.19(+0.74%) | |||
Apr 21, 2017 | 26.28 | 26.32 | 26.28 | 26.32 | 760 | -0.15(-0.58%) |
Apr 20, 2017 | 26.50 | 26.50 | 26.48 | 26.48 | 300 | +0.07(+0.28%) |
Apr 19, 2017 | 26.58 | 26.58 | 26.36 | 26.40 | 1,069 | -0.11(-0.42%) |
Apr 18, 2017 | 26.32 | 26.61 | 26.32 | 26.51 | 1,078 | +0.13(+0.49%) |
Apr 17, 2017 | 26.65 | 26.65 | 26.34 | 26.38 | 2,759 | -0.32(-1.20%) |
Apr 13, 2017 | 26.70 | 26.70 | 26.70 | 26.70 | 592 | -0.25(-0.93%) |
Apr 11, 2017 | 26.95 | 26.95 | 26.95 | 0 | -0.08(-0.29%) | |
Apr 10, 2017 | 27.00 | 27.03 | 26.99 | 27.03 | 1,800 | -0.39(-1.42%) |
Apr 06, 2017 | 27.42 | 18 | +0.31(+1.12%) | |||
Apr 05, 2017 | 27.30 | 27.30 | 27.11 | 27.11 | 834 | -0.11(-0.40%) |
Apr 04, 2017 | 27.13 | 27.23 | 27.13 | 27.23 | 1,193 | +0.10(+0.35%) |
Apr 03, 2017 | 27.13 | 27.13 | 27.13 | 27.13 | 500 | +0.21(+0.78%) |
Mar 31, 2017 | 26.71 | 26.92 | 26.71 | 26.92 | 2,600 | +0.21(+0.79%) |
Mar 30, 2017 | 26.71 | 26.71 | 26.71 | 26.71 | 100 | +0.03(+0.09%) |
Mar 29, 2017 | 26.66 | 26.70 | 26.64 | 26.68 | 1,191 | +0.26(+1.00%) |
Mar 28, 2017 | 26.17 | 26.56 | 26.17 | 26.42 | 1,437 | +0.19(+0.71%) |
Mar 27, 2017 | 26.23 | 26.23 | 26.23 | 26.23 | 106 | -0.30(-1.15%) |
Mar 24, 2017 | 26.54 | 26.54 | 26.54 | 26.54 | 338 | +0.00(+0.00%) |
Mar 23, 2017 | 26.39 | 26.54 | 26.39 | 26.54 | 1,398 | +0.35(+1.33%) |
Mar 22, 2017 | 26.15 | 26.19 | 26.15 | 26.19 | 748 | -0.13(-0.51%) |
Mar 21, 2017 | 26.27 | 26.37 | 26.15 | 26.32 | 3,474 | -0.21(-0.81%) |
Mar 20, 2017 | 26.50 | 26.60 | 26.50 | 26.54 | 1,101 | -0.26(-0.97%) |
Mar 17, 2017 | 26.71 | 26.80 | 26.71 | 26.80 | 220 | -0.06(-0.22%) |
Mar 16, 2017 | 26.86 | 26.86 | 26.86 | 26.86 | 608 | -0.04(-0.15%) |
Mar 15, 2017 | 26.75 | 26.91 | 26.60 | 26.90 | 7,003 | -0.03(-0.09%) |
Mar 13, 2017 | 26.93 | 180 | +0.13(+0.49%) | |||
Mar 10, 2017 | 26.93 | 26.93 | 26.79 | 26.79 | 1,642 | -0.01(-0.02%) |
Mar 09, 2017 | 26.81 | 26.92 | 26.80 | 26.80 | 3,189 | -0.80(-2.90%) |
Mar 08, 2017 | 27.60 | 27.60 | 27.60 | 27.60 | 375 | +0.15(+0.54%) |
Mar 07, 2017 | 27.41 | 27.45 | 27.36 | 27.45 | 2,000 | -0.02(-0.06%) |
Mar 06, 2017 | 27.51 | 27.51 | 27.47 | 27.47 | 418 | -0.12(-0.44%) |
Mar 03, 2017 | 27.67 | 27.72 | 27.55 | 27.59 | 2,321 | +0.07(+0.25%) |
Mar 01, 2017 | 27.52 | 50 | +0.26(+0.94%) | |||
Feb 28, 2017 | 27.22 | 27.27 | 27.22 | 27.27 | 572 | +0.25(+0.94%) |
Feb 27, 2017 | 27.08 | 27.08 | 27.01 | 27.01 | 905 | -0.02(-0.07%) |
Feb 24, 2017 | 27.03 | 27.06 | 27.02 | 27.03 | 892 | -0.42(-1.53%) |
Feb 23, 2017 | 27.65 | 27.75 | 27.42 | 27.45 | 1,719 | -0.19(-0.67%) |
Feb 22, 2017 | 27.71 | 27.71 | 27.64 | 27.64 | 420 | -0.13(-0.45%) |
Feb 21, 2017 | 27.76 | 27.76 | 27.76 | 27.76 | 314 | +0.06(+0.23%) |
Feb 17, 2017 | 27.70 | 27.70 | 27.70 | 0 | -0.03(-0.11%) | |
Feb 13, 2017 | 27.73 | 9 | -0.06(-0.20%) | |||
Feb 09, 2017 | 27.78 | 27.78 | 27.78 | 0 | +0.54(+2.00%) | |
Feb 08, 2017 | 27.24 | 27.24 | 27.24 | 27.24 | 10,867 | -0.13(-0.47%) |
Feb 07, 2017 | 27.72 | 27.72 | 27.37 | 27.37 | 740 | -0.35(-1.26%) |
Feb 06, 2017 | 27.72 | 27.72 | 27.72 | 27.72 | 447 | -0.01(-0.03%) |
Feb 03, 2017 | 27.73 | 27.73 | 27.73 | 27.73 | 208 | +0.30(+1.08%) |
Feb 02, 2017 | 27.34 | 27.53 | 27.34 | 27.43 | 8,888 | +0.31(+1.14%) |
Feb 01, 2017 | 27.16 | 28.23 | 27.12 | 27.12 | 6,978 | +0.72(+2.73%) |
Jan 31, 2017 | 26.40 | 26.40 | 26.40 | 26.40 | 200 | -0.75(-2.76%) |
Jan 27, 2017 | 27.15 | 106 | +0.02(+0.07%) | |||
Jan 26, 2017 | 27.05 | 27.13 | 27.05 | 27.13 | 7,145 | +0.31(+1.16%) |
Jan 25, 2017 | 26.45 | 26.82 | 26.45 | 26.82 | 9,693 | +0.37(+1.40%) |
Jan 24, 2017 | 25.85 | 26.45 | 25.85 | 26.45 | 6,585 | +0.61(+2.36%) |
Jan 23, 2017 | 26.29 | 26.29 | 25.84 | 25.84 | 4,329 | -0.22(-0.84%) |
Jan 20, 2017 | 26.06 | 26.06 | 26.06 | 26.06 | 450 | +0.08(+0.31%) |
Jan 17, 2017 | 25.98 | 140 | +0.12(+0.46%) | |||
Jan 13, 2017 | 25.86 | 25.86 | 25.86 | 0 | +0.08(+0.31%) | |
Jan 12, 2017 | 25.66 | 25.78 | 25.66 | 25.78 | 6,011 | -0.09(-0.34%) |
Jan 11, 2017 | 25.87 | 25.87 | 25.87 | 25.87 | 816 | -0.14(-0.55%) |
Jan 10, 2017 | 27.00 | 27.00 | 25.97 | 26.01 | 1,164 | -0.20(-0.76%) |
Jan 09, 2017 | 26.15 | 26.21 | 26.15 | 26.21 | 2,325 | -0.15(-0.58%) |
Jan 06, 2017 | 26.36 | 26.36 | 26.36 | 26.36 | 131 | +0.02(+0.08%) |
Jan 05, 2017 | 26.26 | 26.34 | 26.26 | 26.34 | 1,283 | +0.41(+1.58%) |
Jan 04, 2017 | 22.55 | 25.93 | 22.55 | 25.93 | 1,719 | -0.29(-1.09%) |
Jan 03, 2017 | 26.22 | 26.22 | 26.22 | 26.22 | 1,050 | +0.30(+1.15%) |
Dec 30, 2016 | 25.92 | 25.92 | 25.92 | 0 | +0.05(+0.20%) | |
Dec 29, 2016 | 25.93 | 25.93 | 25.87 | 25.87 | 584 | +0.13(+0.50%) |
Dec 28, 2016 | 25.82 | 25.82 | 25.74 | 25.74 | 1,331 | -0.28(-1.09%) |
Dec 27, 2016 | 25.65 | 26.07 | 25.65 | 26.02 | 2,864 | +0.33(+1.30%) |
Dec 23, 2016 | 25.69 | 25.69 | 25.69 | 0 | +0.26(+1.02%) | |
Dec 22, 2016 | 25.43 | 25.43 | 25.43 | 25.43 | 370 | +0.01(+0.04%) |
Dec 21, 2016 | 25.43 | 25.43 | 25.42 | 25.42 | 2,935 | +0.34(+1.37%) |
Dec 20, 2016 | 25.04 | 25.08 | 25.01 | 25.08 | 1,062 | +0.11(+0.44%) |
Dec 19, 2016 | 24.86 | 24.96 | 24.86 | 24.96 | 1,143 | +0.20(+0.81%) |
Dec 16, 2016 | 24.76 | 24.76 | 24.76 | 24.76 | 235 | +0.30(+1.21%) |
Dec 14, 2016 | 24.47 | 63 | -0.11(-0.46%) | |||
Dec 13, 2016 | 24.55 | 24.65 | 24.55 | 24.58 | 368 | +0.13(+0.52%) |
Dec 09, 2016 | 24.45 | 80 | -0.13(-0.52%) | |||
Dec 08, 2016 | 24.37 | 24.58 | 24.37 | 24.58 | 2,407 | +0.24(+0.99%) |
Dec 07, 2016 | 24.34 | 24.34 | 24.34 | 24.34 | 2,300 | +0.00(+0.00%) |
Dec 02, 2016 | 24.34 | 24.34 | 24.34 | 0 | +0.31(+1.27%) | |
Dec 01, 2016 | 24.60 | 24.60 | 24.03 | 24.03 | 2,278 | -0.59(-2.39%) |
Nov 30, 2016 | 24.55 | 24.62 | 24.55 | 24.62 | 1,370 | +1.09(+4.63%) |
Nov 29, 2016 | 23.45 | 23.53 | 23.45 | 23.53 | 2,820 | -0.52(-2.15%) |
Nov 28, 2016 | 24.03 | 24.05 | 24.03 | 24.05 | 1,350 | -0.54(-2.20%) |
Nov 23, 2016 | 24.59 | 24.59 | 24.59 | 0 | -0.14(-0.57%) | |
Nov 22, 2016 | 24.59 | 24.80 | 24.59 | 24.73 | 992 | -0.12(-0.48%) |
Nov 21, 2016 | 25.07 | 25.07 | 24.77 | 24.85 | 748 | +0.42(+1.72%) |
Nov 18, 2016 | 24.37 | 24.58 | 24.32 | 24.43 | 2,099 | +0.16(+0.66%) |
Nov 17, 2016 | 24.27 | 24.27 | 24.26 | 24.27 | 1,633 | +0.02(+0.08%) |
Nov 16, 2016 | 24.25 | 24.25 | 24.25 | 24.25 | 331 | -0.22(-0.92%) |
Nov 15, 2016 | 24.55 | 24.59 | 24.47 | 24.47 | 1,139 | +0.39(+1.62%) |
Nov 14, 2016 | 23.35 | 24.08 | 23.35 | 24.08 | 1,042 | +0.32(+1.36%) |
Nov 11, 2016 | 23.56 | 23.77 | 23.55 | 23.76 | 24,971 | +0.81(+3.53%) |
Nov 09, 2016 | 22.95 | 22.95 | 22.95 | 0 | -0.16(-0.70%) | |
Nov 07, 2016 | 23.11 | 23.11 | 23.11 | 0 | +0.06(+0.27%) | |
Nov 04, 2016 | 22.86 | 23.05 | 22.86 | 23.05 | 1,158 | -0.05(-0.24%) |
Nov 03, 2016 | 23.00 | 23.10 | 23.00 | 23.10 | 704 | -0.10(-0.44%) |
Nov 02, 2016 | 23.60 | 23.60 | 22.96 | 23.21 | 2,034 | -0.42(-1.77%) |
Nov 01, 2016 | 23.67 | 23.67 | 23.62 | 23.62 | 700 | -0.01(-0.03%) |
Oct 31, 2016 | 23.67 | 23.67 | 23.63 | 23.63 | 628 | -0.31(-1.31%) |
Oct 28, 2016 | 23.95 | 24.02 | 23.94 | 23.94 | 722 | -0.55(-2.23%) |
Oct 24, 2016 | 24.49 | 24.49 | 24.49 | 0 | -0.16(-0.65%) | |
Oct 21, 2016 | 24.65 | 24.65 | 24.65 | 24.65 | 245 | -0.05(-0.21%) |
Oct 20, 2016 | 24.45 | 24.70 | 24.45 | 24.70 | 400 | +0.34(+1.40%) |
Oct 18, 2016 | 24.31 | 24.36 | 24.36 | 24.36 | 2,000 | +0.21(+0.87%) |
Oct 17, 2016 | 23.87 | 24.19 | 23.87 | 24.15 | 1,863 | +0.04(+0.15%) |
Oct 14, 2016 | 24.24 | 24.24 | 24.11 | 24.11 | 1,361 | +0.00(+0.00%) |
Oct 13, 2016 | 23.88 | 24.22 | 23.88 | 24.11 | 2,116 | -0.00(-0.00%) |
Oct 12, 2016 | 24.16 | 24.16 | 24.11 | 24.11 | 874 | +0.03(+0.13%) |
Oct 11, 2016 | 23.90 | 24.08 | 23.90 | 24.08 | 2,401 | -0.52(-2.13%) |
Oct 10, 2016 | 24.60 | 24.60 | 24.60 | 24.60 | 492 | +0.39(+1.61%) |
Oct 07, 2016 | 24.39 | 24.41 | 24.20 | 24.21 | 8,299 | -0.11(-0.47%) |
Oct 06, 2016 | 24.16 | 24.43 | 24.16 | 24.33 | 3,716 | -0.07(-0.29%) |
Oct 05, 2016 | 24.40 | 24.40 | 24.40 | 24.40 | 300 | +0.12(+0.51%) |
Oct 04, 2016 | 24.41 | 24.44 | 24.19 | 24.28 | 1,025 | -0.51(-2.07%) |
Oct 03, 2016 | 24.79 | 24.79 | 24.79 | 24.79 | 80 | +0.00(+0.00%) |
Sep 30, 2016 | 24.79 | 24.79 | 24.79 | 24.79 | 142 | +0.06(+0.24%) |
Sep 29, 2016 | 24.79 | 24.79 | 24.63 | 24.73 | 1,131 | -0.09(-0.36%) |
Sep 28, 2016 | 24.07 | 24.83 | 24.07 | 24.82 | 1,672 | +0.47(+1.92%) |
Sep 27, 2016 | 24.35 | 24.35 | 24.35 | 24.35 | 235 | -0.05(-0.20%) |
Sep 23, 2016 | 24.54 | 24.61 | 24.35 | 24.40 | 1 | -0.13(-0.52%) |
Sep 22, 2016 | 24.53 | 24.54 | 24.35 | 24.53 | 900 | +0.43(+1.76%) |
Sep 21, 2016 | 23.99 | 24.10 | 23.99 | 24.10 | 300 | +0.54(+2.29%) |
Sep 20, 2016 | 23.57 | 23.57 | 23.57 | 23.57 | 112 | -0.18(-0.77%) |
Sep 19, 2016 | 23.79 | 23.79 | 23.75 | 23.75 | 534 | +0.37(+1.57%) |
Sep 16, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 634 | +0.13(+0.56%) |
Sep 15, 2016 | 23.40 | 23.40 | 23.25 | 23.25 | 608 | -0.31(-1.32%) |
Sep 13, 2016 | 23.88 | 23.56 | 23.56 | 23.56 | 1,400 | -0.63(-2.60%) |
Sep 12, 2016 | 24.01 | 24.19 | 23.92 | 24.19 | 1,535 | -0.11(-0.45%) |
Sep 09, 2016 | 24.61 | 24.61 | 24.30 | 24.30 | 1,376 | -0.73(-2.92%) |
Sep 08, 2016 | 25.13 | 25.13 | 25.03 | 25.03 | 1,301 | +0.21(+0.85%) |
Sep 07, 2016 | 24.83 | 24.90 | 24.82 | 24.82 | 440 | +0.29(+1.18%) |
Sep 06, 2016 | 24.61 | 24.61 | 24.53 | 24.53 | 284 | +0.33(+1.36%) |
Sep 02, 2016 | 24.29 | 24.20 | 24.20 | 24.20 | 600 | +0.08(+0.33%) |
Aug 30, 2016 | 24.10 | 24.12 | 24.12 | 24.12 | 600 | -0.02(-0.08%) |
Aug 29, 2016 | 24.02 | 24.14 | 23.93 | 24.14 | 1,380 | +0.09(+0.37%) |
Aug 26, 2016 | 24.11 | 24.15 | 24.02 | 24.05 | 969 | +0.01(+0.04%) |
Aug 25, 2016 | 23.94 | 24.05 | 23.94 | 24.04 | 1,776 | +0.05(+0.21%) |
Aug 24, 2016 | 24.07 | 24.11 | 23.99 | 23.99 | 6,900 | -0.51(-2.08%) |
Aug 19, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 1,500 | -0.20(-0.81%) |
Aug 18, 2016 | 24.40 | 24.70 | 24.40 | 24.70 | 1,267 | +0.27(+1.10%) |
Aug 16, 2016 | 24.43 | 24.43 | 24.43 | 24.43 | 50 | +0.17(+0.70%) |
Aug 15, 2016 | 24.49 | 24.49 | 24.26 | 24.26 | 579 | +0.21(+0.87%) |
Aug 12, 2016 | 24.13 | 24.13 | 24.05 | 24.05 | 770 | +0.09(+0.39%) |
Aug 11, 2016 | 23.68 | 23.96 | 23.68 | 23.96 | 1,148 | +0.26(+1.10%) |
Aug 10, 2016 | 23.71 | 23.75 | 23.70 | 23.70 | 684 | -0.18(-0.73%) |
Aug 09, 2016 | 24.10 | 24.10 | 23.84 | 23.87 | 2,776 | -0.29(-1.20%) |
Aug 08, 2016 | 24.25 | 24.42 | 24.16 | 24.16 | 1,895 | +0.13(+0.54%) |
Aug 05, 2016 | 23.78 | 24.06 | 23.78 | 24.03 | 1,150 | +0.10(+0.42%) |
Aug 04, 2016 | 24.11 | 24.11 | 23.89 | 23.93 | 2,410 | +0.16(+0.67%) |
Aug 03, 2016 | 23.70 | 23.77 | 23.69 | 23.77 | 6,222 | -0.15(-0.64%) |
Jul 29, 2016 | 23.79 | 23.92 | 23.79 | 23.92 | 284 | +0.29(+1.23%) |
Jul 28, 2016 | 23.45 | 23.63 | 23.45 | 23.63 | 964 | -0.52(-2.17%) |
Jul 27, 2016 | 24.16 | 24.16 | 24.16 | 24.16 | 1,002 | +0.19(+0.80%) |
Jul 26, 2016 | 24.00 | 24.00 | 23.94 | 23.96 | 1,738 | -0.19(-0.79%) |
Jul 25, 2016 | 24.09 | 24.16 | 24.08 | 24.16 | 793 | -0.26(-1.07%) |
Jul 22, 2016 | 24.34 | 24.42 | 24.31 | 24.42 | 1,176 | +0.20(+0.83%) |
Jul 21, 2016 | 24.52 | 24.52 | 24.21 | 24.21 | 2,150 | -0.30(-1.22%) |
Jul 20, 2016 | 24.25 | 24.52 | 24.25 | 24.52 | 224 | +0.30(+1.26%) |
Jul 19, 2016 | 23.97 | 24.27 | 23.97 | 24.21 | 883 | -0.22(-0.90%) |
Jul 18, 2016 | 24.42 | 24.45 | 24.41 | 24.43 | 1,126 | +0.05(+0.20%) |
Jul 15, 2016 | 23.63 | 24.48 | 23.63 | 24.38 | 1,165 | +0.12(+0.50%) |
Jul 13, 2016 | 24.26 | 24.26 | 24.26 | 24.26 | 1,000 | -0.38(-1.56%) |
Jul 12, 2016 | 24.99 | 24.99 | 24.64 | 24.64 | 444 | +0.07(+0.31%) |
Jul 11, 2016 | 24.33 | 24.57 | 24.33 | 24.57 | 1,614 | +0.24(+0.98%) |
Jul 08, 2016 | 24.04 | 24.33 | 24.48 | 24.33 | 1,900 | -0.15(-0.60%) |
Jul 07, 2016 | 24.48 | 24.48 | 24.48 | 24.48 | 200 | +0.71(+3.01%) |
Jul 06, 2016 | 23.79 | 23.79 | 23.77 | 23.77 | 534 | -0.28(-1.16%) |
Jul 05, 2016 | 24.00 | 24.04 | 23.90 | 24.04 | 1,001 | -0.58(-2.36%) |
Jul 01, 2016 | 24.34 | 24.62 | 24.62 | 24.62 | 2,000 | +0.13(+0.53%) |
Jun 30, 2016 | 24.36 | 24.50 | 24.05 | 24.50 | 653 | -0.05(-0.22%) |
Jun 29, 2016 | 24.39 | 24.64 | 24.39 | 24.55 | 1,500 | +0.84(+3.54%) |
Jun 28, 2016 | 23.92 | 24.12 | 23.71 | 23.71 | 2,307 | +0.53(+2.29%) |
Jun 27, 2016 | 23.94 | 24.17 | 22.85 | 23.18 | 4,441 | -0.99(-4.10%) |
Jun 24, 2016 | 24.44 | 24.44 | 24.17 | 24.17 | 1,125 | -0.00(-0.02%) |
Jun 22, 2016 | 24.17 | 24.17 | 24.17 | 24.17 | 60 | +0.11(+0.45%) |
Jun 20, 2016 | 24.15 | 24.29 | 24.07 | 24.07 | 101 | +0.06(+0.24%) |
Jun 17, 2016 | 23.90 | 24.01 | 23.90 | 24.01 | 272 | +0.21(+0.89%) |
Jun 15, 2016 | 23.48 | 23.80 | 23.80 | 23.80 | 1,700 | +0.35(+1.48%) |
Jun 14, 2016 | 23.25 | 23.45 | 23.25 | 23.45 | 1,980 | -0.32(-1.34%) |
Jun 13, 2016 | 24.00 | 24.00 | 23.76 | 23.77 | 4,140 | -0.64(-2.61%) |
Jun 10, 2016 | 24.41 | 24.45 | 24.40 | 24.41 | 1,690 | -0.04(-0.15%) |
Jun 09, 2016 | 24.44 | 24.44 | 24.44 | 24.44 | 113 | -0.30(-1.21%) |
Jun 08, 2016 | 24.95 | 24.95 | 24.74 | 24.74 | 2,366 | -0.20(-0.82%) |
Jun 07, 2016 | 24.85 | 24.95 | 24.85 | 24.95 | 1,030 | +0.25(+1.00%) |
Jun 06, 2016 | 24.68 | 24.70 | 24.68 | 24.70 | 2,287 | +0.56(+2.32%) |
Jun 03, 2016 | 24.18 | 24.18 | 24.10 | 24.14 | 2,425 | -0.12(-0.52%) |
Jun 02, 2016 | 24.19 | 24.27 | 24.19 | 24.27 | 900 | +0.25(+1.02%) |
Jun 01, 2016 | 24.05 | 24.05 | 23.96 | 24.02 | 890 | +0.16(+0.67%) |
May 31, 2016 | 23.98 | 23.98 | 23.86 | 23.86 | 1,300 | +0.12(+0.51%) |
May 27, 2016 | 23.72 | 23.74 | 23.74 | 23.74 | 1,300 | -0.01(-0.06%) |
May 26, 2016 | 23.89 | 23.89 | 23.73 | 23.75 | 1,105 | -0.17(-0.70%) |
May 25, 2016 | 23.69 | 23.99 | 23.69 | 23.92 | 2,742 | +0.39(+1.66%) |
May 24, 2016 | 23.60 | 23.85 | 23.50 | 23.53 | 9,528 | -0.23(-0.99%) |
May 23, 2016 | 23.70 | 23.79 | 23.67 | 23.77 | 5,478 | -0.21(-0.90%) |
May 20, 2016 | 24.02 | 24.02 | 23.38 | 23.98 | 1,428 | +0.68(+2.92%) |
May 19, 2016 | 22.86 | 23.40 | 22.77 | 23.30 | 1,485 | +0.09(+0.39%) |
May 16, 2016 | 23.38 | 23.38 | 23.21 | 23.21 | 75 | +0.53(+2.34%) |
May 13, 2016 | 22.73 | 23.00 | 22.68 | 22.68 | 5,557 | -0.27(-1.17%) |
May 12, 2016 | 22.40 | 23.00 | 22.40 | 22.95 | 879 | +0.26(+1.13%) |
May 11, 2016 | 21.99 | 22.70 | 21.99 | 22.69 | 3,381 | +0.31(+1.39%) |
May 10, 2016 | 22.79 | 22.79 | 22.38 | 22.38 | 3,675 | -0.05(-0.20%) |
May 09, 2016 | 22.70 | 22.70 | 22.10 | 22.43 | 1,785 | -0.55(-2.39%) |
May 06, 2016 | 22.77 | 22.98 | 22.77 | 22.98 | 752 | -0.09(-0.41%) |
May 05, 2016 | 23.17 | 23.42 | 23.02 | 23.07 | 9,213 | +0.41(+1.81%) |
May 04, 2016 | 22.35 | 22.66 | 22.35 | 22.66 | 4,587 | +0.23(+1.04%) |
May 03, 2016 | 23.00 | 23.00 | 22.21 | 22.43 | 6,826 | -0.57(-2.50%) |