Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.90 | 37.90 | 36.46 | 37.10 | 43,135 | -0.55(-1.46%) |
May 30, 2017 | 39.25 | 39.33 | 37.50 | 37.65 | 30,224 | -1.55(-3.95%) |
May 26, 2017 | 37.85 | 39.35 | 37.45 | 39.20 | 78,702 | +1.45(+3.84%) |
May 25, 2017 | 37.10 | 37.98 | 37.10 | 37.75 | 33,644 | +0.80(+2.17%) |
May 24, 2017 | 37.65 | 37.65 | 36.55 | 36.95 | 30,618 | -0.40(-1.07%) |
May 23, 2017 | 37.80 | 37.90 | 37.15 | 37.35 | 31,272 | -0.40(-1.06%) |
May 22, 2017 | 38.05 | 38.05 | 37.40 | 37.75 | 48,347 | -0.20(-0.53%) |
May 19, 2017 | 37.75 | 38.40 | 37.50 | 37.95 | 76,899 | +0.20(+0.53%) |
May 18, 2017 | 36.70 | 37.90 | 36.65 | 37.75 | 107,105 | +0.95(+2.58%) |
May 17, 2017 | 37.40 | 37.80 | 36.75 | 36.80 | 48,634 | -1.15(-3.03%) |
May 16, 2017 | 38.35 | 38.35 | 36.65 | 37.95 | 82,570 | +0.05(+0.13%) |
May 15, 2017 | 39.60 | 39.70 | 37.70 | 37.90 | 51,779 | -1.65(-4.17%) |
May 12, 2017 | 40.15 | 40.25 | 39.30 | 39.55 | 44,898 | -0.65(-1.62%) |
May 11, 2017 | 40.15 | 40.55 | 40.10 | 40.20 | 204,124 | -0.20(-0.50%) |
May 10, 2017 | 40.20 | 40.75 | 40.12 | 40.40 | 67,655 | +0.15(+0.37%) |
May 09, 2017 | 35.41 | 40.50 | 35.41 | 40.25 | 131,531 | +3.35(+9.08%) |
May 08, 2017 | 36.25 | 37.05 | 36.25 | 36.90 | 40,382 | +0.75(+2.07%) |
May 05, 2017 | 36.05 | 36.30 | 34.70 | 36.15 | 51,827 | +0.15(+0.42%) |
May 04, 2017 | 34.50 | 36.25 | 34.45 | 36.00 | 43,650 | +1.40(+4.05%) |
May 03, 2017 | 34.15 | 34.70 | 34.05 | 34.60 | 45,270 | +0.30(+0.87%) |
May 02, 2017 | 33.75 | 34.55 | 33.75 | 34.30 | 41,668 | +0.45(+1.33%) |
May 01, 2017 | 33.90 | 34.21 | 33.65 | 33.85 | 18,932 | -0.10(-0.29%) |
Apr 28, 2017 | 33.40 | 34.10 | 33.40 | 33.95 | 20,931 | +0.10(+0.30%) |
Apr 27, 2017 | 33.45 | 34.20 | 33.45 | 33.85 | 23,371 | +0.50(+1.50%) |
Apr 26, 2017 | 33.25 | 33.60 | 33.20 | 33.35 | 31,400 | +0.10(+0.30%) |
Apr 25, 2017 | 33.80 | 34.00 | 33.10 | 33.25 | 29,002 | -0.15(-0.45%) |
Apr 24, 2017 | 33.30 | 33.65 | 32.60 | 33.40 | 44,431 | +0.60(+1.83%) |
Apr 21, 2017 | 32.50 | 33.05 | 32.25 | 32.80 | 54,539 | +0.30(+0.92%) |
Apr 20, 2017 | 31.80 | 32.65 | 31.50 | 32.50 | 22,718 | +0.70(+2.20%) |
Apr 19, 2017 | 31.65 | 32.05 | 31.00 | 31.80 | 24,690 | +0.30(+0.95%) |
Apr 18, 2017 | 31.85 | 31.95 | 31.20 | 31.50 | 24,245 | -0.85(-2.63%) |
Apr 17, 2017 | 31.65 | 32.55 | 31.55 | 32.35 | 35,465 | +0.75(+2.37%) |
Apr 13, 2017 | 31.65 | 31.80 | 31.30 | 31.60 | 14,617 | -0.05(-0.16%) |
Apr 12, 2017 | 31.95 | 31.95 | 30.70 | 31.65 | 25,263 | -0.50(-1.56%) |
Apr 11, 2017 | 31.65 | 32.45 | 31.65 | 32.15 | 53,768 | +0.40(+1.26%) |
Apr 10, 2017 | 32.25 | 32.51 | 31.60 | 31.75 | 37,060 | -0.65(-2.01%) |
Apr 07, 2017 | 32.55 | 32.75 | 32.10 | 32.40 | 38,398 | -0.35(-1.07%) |
Apr 06, 2017 | 31.40 | 32.75 | 30.85 | 32.75 | 56,313 | +1.25(+3.97%) |
Apr 05, 2017 | 30.80 | 31.75 | 30.75 | 31.50 | 35,868 | +0.20(+0.64%) |
Apr 04, 2017 | 31.50 | 31.80 | 30.75 | 31.30 | 34,117 | -0.30(-0.95%) |
Apr 03, 2017 | 31.95 | 32.20 | 31.50 | 31.60 | 33,361 | -0.40(-1.25%) |
Mar 31, 2017 | 32.30 | 32.45 | 31.75 | 32.00 | 40,371 | -0.25(-0.78%) |
Mar 30, 2017 | 30.95 | 32.45 | 30.95 | 32.25 | 59,310 | +1.40(+4.54%) |
Mar 29, 2017 | 30.65 | 31.15 | 30.57 | 30.85 | 54,151 | +0.20(+0.65%) |
Mar 28, 2017 | 30.65 | 30.85 | 30.35 | 30.65 | 35,315 | -0.05(-0.16%) |
Mar 27, 2017 | 30.55 | 31.12 | 30.35 | 30.70 | 48,617 | +0.00(+0.00%) |
Mar 24, 2017 | 30.45 | 30.80 | 29.90 | 30.70 | 74,187 | +0.30(+0.99%) |
Mar 23, 2017 | 30.50 | 31.15 | 30.30 | 30.40 | 42,934 | -0.30(-0.98%) |
Mar 22, 2017 | 30.90 | 30.95 | 30.40 | 30.70 | 53,244 | +0.40(+1.32%) |
Mar 21, 2017 | 32.10 | 32.15 | 30.30 | 30.30 | 47,728 | -1.65(-5.16%) |
Mar 20, 2017 | 33.40 | 33.85 | 31.75 | 31.95 | 30,100 | -1.35(-4.05%) |
Mar 17, 2017 | 33.45 | 33.85 | 33.15 | 33.30 | 91,685 | -0.15(-0.45%) |
Mar 16, 2017 | 32.80 | 33.50 | 32.80 | 33.45 | 40,452 | +0.95(+2.92%) |
Mar 15, 2017 | 33.25 | 33.80 | 32.45 | 32.50 | 47,853 | -0.75(-2.26%) |
Mar 14, 2017 | 34.10 | 34.10 | 33.20 | 33.25 | 26,470 | -0.80(-2.35%) |
Mar 13, 2017 | 34.35 | 34.75 | 33.80 | 34.05 | 27,743 | -0.05(-0.15%) |
Mar 10, 2017 | 33.45 | 34.65 | 33.35 | 34.10 | 75,052 | +1.00(+3.02%) |
Mar 09, 2017 | 34.10 | 34.50 | 32.95 | 33.10 | 86,488 | -1.10(-3.22%) |
Mar 08, 2017 | 34.65 | 34.95 | 34.08 | 34.20 | 68,163 | -0.25(-0.73%) |
Mar 07, 2017 | 34.25 | 37.35 | 33.60 | 34.45 | 245,299 | +1.00(+2.99%) |
Mar 06, 2017 | 33.95 | 34.55 | 33.35 | 33.45 | 130,846 | -0.60(-1.76%) |
Mar 03, 2017 | 33.75 | 34.15 | 33.36 | 34.05 | 34,787 | +0.40(+1.19%) |
Mar 02, 2017 | 33.70 | 33.90 | 33.10 | 33.65 | 29,712 | -0.05(-0.15%) |
Mar 01, 2017 | 32.75 | 33.70 | 32.75 | 33.70 | 37,888 | +1.50(+4.66%) |
Feb 28, 2017 | 33.90 | 33.90 | 32.05 | 32.20 | 45,340 | -1.75(-5.15%) |
Feb 27, 2017 | 33.70 | 34.35 | 33.65 | 33.95 | 21,545 | +0.05(+0.15%) |
Feb 24, 2017 | 33.70 | 34.05 | 33.25 | 33.90 | 21,754 | +0.15(+0.44%) |
Feb 23, 2017 | 33.40 | 33.90 | 32.90 | 33.75 | 38,722 | +0.55(+1.66%) |
Feb 22, 2017 | 33.90 | 33.95 | 32.65 | 33.20 | 70,331 | -0.75(-2.21%) |
Feb 21, 2017 | 34.75 | 34.80 | 33.75 | 33.95 | 36,424 | -0.45(-1.31%) |
Feb 17, 2017 | 34.40 | 34.40 | 34.40 | 0 | -0.40(-1.15%) | |
Feb 16, 2017 | 35.40 | 35.75 | 34.25 | 34.80 | 20,894 | -0.50(-1.42%) |
Feb 15, 2017 | 35.40 | 35.95 | 35.25 | 35.30 | 32,605 | -0.15(-0.42%) |
Feb 14, 2017 | 35.70 | 36.15 | 35.30 | 35.45 | 35,650 | -0.45(-1.25%) |
Feb 13, 2017 | 35.40 | 35.95 | 35.05 | 35.90 | 28,010 | +0.80(+2.28%) |
Feb 10, 2017 | 35.30 | 35.60 | 35.00 | 35.10 | 43,885 | +0.00(+0.00%) |
Feb 09, 2017 | 34.85 | 35.20 | 34.75 | 35.10 | 25,184 | +0.00(+0.00%) |
Feb 08, 2017 | 35.10 | 35.20 | 34.30 | 35.10 | 52,675 | -0.20(-0.57%) |
Feb 07, 2017 | 35.70 | 35.70 | 35.05 | 35.30 | 16,862 | -0.15(-0.42%) |
Feb 06, 2017 | 35.60 | 35.60 | 34.90 | 35.45 | 38,083 | -0.25(-0.70%) |
Feb 03, 2017 | 34.50 | 35.70 | 34.40 | 35.70 | 37,693 | +1.60(+4.69%) |
Feb 02, 2017 | 33.95 | 34.55 | 33.75 | 34.10 | 17,080 | +0.15(+0.44%) |
Feb 01, 2017 | 34.50 | 34.95 | 33.75 | 33.95 | 75,869 | -0.20(-0.59%) |
Jan 31, 2017 | 33.00 | 34.51 | 32.75 | 34.15 | 75,083 | +0.95(+2.86%) |
Jan 30, 2017 | 33.85 | 33.85 | 33.00 | 33.20 | 50,942 | -0.80(-2.35%) |
Jan 27, 2017 | 33.50 | 34.10 | 33.15 | 34.00 | 22,137 | +0.35(+1.04%) |
Jan 26, 2017 | 34.95 | 34.95 | 33.45 | 33.65 | 56,427 | -1.15(-3.30%) |
Jan 25, 2017 | 34.95 | 35.10 | 34.70 | 34.80 | 23,291 | +0.10(+0.29%) |
Jan 24, 2017 | 34.00 | 34.80 | 33.50 | 34.70 | 20,575 | +0.75(+2.21%) |
Jan 23, 2017 | 33.65 | 34.10 | 32.40 | 33.95 | 59,178 | +0.05(+0.15%) |
Jan 20, 2017 | 33.65 | 34.10 | 33.35 | 33.90 | 27,175 | +0.20(+0.59%) |
Jan 19, 2017 | 34.95 | 34.96 | 33.50 | 33.70 | 48,020 | -1.20(-3.44%) |
Jan 18, 2017 | 34.65 | 34.95 | 34.35 | 34.90 | 21,035 | +0.20(+0.58%) |
Jan 17, 2017 | 34.65 | 34.90 | 34.00 | 34.70 | 35,347 | +0.15(+0.43%) |
Jan 13, 2017 | 34.55 | 34.55 | 34.55 | 0 | +0.45(+1.32%) | |
Jan 12, 2017 | 34.80 | 34.80 | 33.20 | 34.10 | 31,349 | -0.90(-2.57%) |
Jan 11, 2017 | 35.05 | 35.10 | 34.40 | 35.00 | 35,388 | +0.05(+0.14%) |
Jan 10, 2017 | 35.05 | 35.10 | 34.75 | 34.95 | 29,707 | -0.10(-0.29%) |
Jan 09, 2017 | 35.50 | 35.65 | 34.85 | 35.05 | 21,170 | -0.30(-0.85%) |
Jan 06, 2017 | 35.85 | 35.85 | 35.20 | 35.35 | 17,053 | -0.35(-0.98%) |
Jan 05, 2017 | 35.75 | 36.10 | 35.25 | 35.70 | 31,973 | -0.40(-1.11%) |
Jan 04, 2017 | 36.40 | 36.40 | 35.65 | 36.10 | 41,500 | +0.15(+0.42%) |
Jan 03, 2017 | 35.40 | 36.00 | 34.85 | 35.95 | 46,177 | +0.90(+2.57%) |
Dec 30, 2016 | 35.05 | 35.05 | 35.05 | 0 | -0.30(-0.85%) | |
Dec 29, 2016 | 35.05 | 35.75 | 35.05 | 35.35 | 28,114 | +0.10(+0.28%) |
Dec 28, 2016 | 34.75 | 35.65 | 34.65 | 35.25 | 43,543 | +0.35(+1.00%) |
Dec 27, 2016 | 35.25 | 35.90 | 34.85 | 34.90 | 30,500 | -0.65(-1.83%) |
Dec 23, 2016 | 35.55 | 35.55 | 35.55 | 0 | +1.00(+2.89%) | |
Dec 22, 2016 | 35.25 | 35.25 | 34.25 | 34.55 | 58,367 | -0.80(-2.26%) |
Dec 21, 2016 | 35.15 | 35.75 | 35.05 | 35.35 | 24,708 | -0.30(-0.84%) |
Dec 20, 2016 | 35.20 | 36.00 | 35.20 | 35.65 | 49,327 | +0.65(+1.86%) |
Dec 19, 2016 | 35.65 | 35.90 | 34.95 | 35.00 | 63,569 | -0.50(-1.41%) |
Dec 16, 2016 | 35.15 | 35.85 | 35.15 | 35.50 | 97,578 | +0.55(+1.57%) |
Dec 15, 2016 | 34.55 | 35.45 | 34.10 | 34.95 | 66,527 | +0.40(+1.16%) |
Dec 14, 2016 | 34.85 | 35.15 | 34.05 | 34.55 | 44,408 | -0.35(-1.00%) |
Dec 13, 2016 | 35.45 | 36.30 | 34.25 | 34.90 | 55,148 | -0.50(-1.41%) |
Dec 12, 2016 | 33.75 | 35.45 | 33.35 | 35.40 | 106,472 | +1.65(+4.89%) |
Dec 09, 2016 | 34.00 | 34.20 | 33.45 | 33.75 | 83,881 | -0.25(-0.74%) |
Dec 08, 2016 | 35.00 | 35.60 | 33.91 | 34.00 | 94,581 | +0.02(+0.07%) |
Dec 07, 2016 | 34.95 | 35.10 | 33.95 | 33.98 | 68,397 | -0.82(-2.37%) |
Dec 06, 2016 | 34.90 | 35.15 | 34.55 | 34.80 | 39,301 | -0.15(-0.43%) |
Dec 05, 2016 | 35.15 | 35.35 | 34.55 | 34.95 | 75,480 | +0.35(+1.01%) |
Dec 02, 2016 | 34.00 | 35.20 | 33.55 | 34.60 | 245,966 | +0.80(+2.37%) |
Dec 01, 2016 | 34.90 | 35.35 | 33.60 | 33.80 | 60,028 | -0.90(-2.59%) |
Nov 30, 2016 | 35.00 | 35.20 | 34.50 | 34.70 | 57,427 | -0.10(-0.29%) |
Nov 29, 2016 | 34.30 | 35.50 | 34.20 | 34.80 | 144,570 | +0.80(+2.35%) |
Nov 28, 2016 | 33.45 | 35.15 | 33.25 | 34.00 | 92,804 | +0.50(+1.49%) |
Nov 25, 2016 | 33.70 | 33.80 | 32.24 | 33.50 | 59,538 | -0.05(-0.15%) |
Nov 23, 2016 | 33.55 | 33.55 | 33.55 | 0 | -0.10(-0.30%) | |
Nov 22, 2016 | 34.05 | 34.10 | 33.50 | 33.65 | 90,731 | -0.40(-1.17%) |
Nov 21, 2016 | 34.20 | 35.20 | 33.30 | 34.05 | 105,373 | +0.05(+0.15%) |
Nov 18, 2016 | 32.50 | 34.60 | 32.50 | 34.00 | 99,581 | +1.55(+4.78%) |
Nov 17, 2016 | 32.30 | 32.55 | 31.90 | 32.45 | 132,937 | +0.45(+1.41%) |
Nov 16, 2016 | 31.70 | 32.80 | 31.60 | 32.00 | 103,910 | +0.10(+0.31%) |
Nov 15, 2016 | 32.00 | 32.40 | 31.75 | 31.90 | 154,004 | +0.05(+0.16%) |
Nov 14, 2016 | 33.55 | 34.05 | 31.70 | 31.85 | 149,795 | -1.10(-3.34%) |
Nov 11, 2016 | 33.30 | 33.60 | 32.35 | 32.95 | 170,605 | +0.00(+0.00%) |
Nov 10, 2016 | 32.20 | 34.40 | 31.95 | 32.95 | 134,886 | +1.10(+3.45%) |
Nov 09, 2016 | 30.00 | 32.00 | 29.65 | 31.85 | 173,422 | +1.80(+5.99%) |
Nov 08, 2016 | 27.05 | 31.35 | 27.05 | 30.05 | 187,120 | +4.05(+15.58%) |
Nov 07, 2016 | 26.05 | 26.16 | 25.49 | 26.00 | 29,177 | +0.40(+1.56%) |
Nov 04, 2016 | 24.65 | 26.10 | 24.65 | 25.60 | 32,145 | +0.95(+3.85%) |
Nov 03, 2016 | 24.95 | 25.40 | 24.60 | 24.65 | 26,996 | -0.30(-1.20%) |
Nov 02, 2016 | 24.90 | 25.50 | 24.70 | 24.95 | 52,330 | -0.10(-0.40%) |
Nov 01, 2016 | 25.35 | 25.35 | 24.40 | 25.05 | 42,172 | -0.25(-0.99%) |
Oct 31, 2016 | 24.85 | 25.50 | 24.85 | 25.30 | 36,904 | +0.34(+1.36%) |
Oct 28, 2016 | 25.39 | 25.39 | 24.86 | 24.96 | 28,087 | -0.32(-1.27%) |
Oct 27, 2016 | 26.00 | 26.00 | 25.07 | 25.28 | 38,402 | -0.70(-2.69%) |
Oct 26, 2016 | 26.19 | 26.42 | 25.78 | 25.98 | 39,604 | -0.31(-1.18%) |
Oct 25, 2016 | 26.67 | 26.78 | 25.97 | 26.29 | 16,977 | -0.27(-1.02%) |
Oct 24, 2016 | 26.58 | 27.22 | 26.45 | 26.56 | 29,690 | +0.08(+0.30%) |
Oct 21, 2016 | 26.89 | 26.91 | 26.34 | 26.48 | 34,341 | -0.49(-1.82%) |
Oct 20, 2016 | 27.11 | 27.20 | 26.61 | 26.97 | 27,804 | -0.09(-0.33%) |
Oct 19, 2016 | 27.14 | 27.42 | 26.99 | 27.06 | 20,174 | -0.19(-0.70%) |
Oct 18, 2016 | 27.04 | 27.36 | 26.81 | 27.25 | 32,060 | +0.24(+0.89%) |
Oct 17, 2016 | 26.64 | 27.12 | 26.37 | 27.01 | 26,638 | +0.25(+0.93%) |
Oct 14, 2016 | 26.84 | 26.87 | 26.25 | 26.76 | 44,386 | +0.09(+0.34%) |
Oct 13, 2016 | 26.96 | 26.97 | 26.56 | 26.67 | 21,113 | -0.51(-1.88%) |
Oct 12, 2016 | 27.09 | 27.40 | 26.80 | 27.18 | 38,314 | +0.07(+0.26%) |
Oct 11, 2016 | 26.88 | 27.24 | 26.56 | 27.11 | 46,082 | +0.22(+0.82%) |
Oct 10, 2016 | 26.55 | 27.35 | 26.49 | 26.89 | 51,499 | +0.42(+1.59%) |
Oct 07, 2016 | 26.67 | 26.75 | 26.40 | 26.47 | 62,324 | -0.23(-0.86%) |
Oct 06, 2016 | 26.20 | 26.79 | 26.01 | 26.70 | 33,803 | +0.23(+0.87%) |
Oct 05, 2016 | 25.74 | 26.75 | 25.70 | 26.47 | 32,422 | +0.43(+1.65%) |
Oct 04, 2016 | 26.05 | 26.25 | 25.87 | 26.04 | 37,627 | +0.01(+0.04%) |
Oct 03, 2016 | 25.94 | 26.26 | 25.67 | 26.03 | 36,001 | -0.13(-0.50%) |
Sep 30, 2016 | 25.79 | 26.45 | 25.75 | 26.16 | 76,666 | +0.07(+0.27%) |
Sep 29, 2016 | 26.78 | 26.92 | 25.79 | 26.09 | 47,307 | -0.78(-2.90%) |
Sep 28, 2016 | 26.80 | 27.43 | 26.18 | 26.87 | 146,990 | +0.10(+0.37%) |
Sep 27, 2016 | 26.59 | 26.83 | 26.17 | 26.77 | 44,293 | +0.23(+0.87%) |
Sep 26, 2016 | 26.42 | 26.62 | 25.52 | 26.54 | 68,903 | +0.05(+0.19%) |
Sep 23, 2016 | 25.97 | 26.73 | 25.73 | 26.49 | 113,163 | +0.32(+1.22%) |
Sep 22, 2016 | 25.34 | 26.23 | 25.10 | 26.17 | 60,573 | +0.91(+3.60%) |
Sep 21, 2016 | 25.46 | 25.46 | 24.71 | 25.26 | 45,637 | +0.40(+1.61%) |
Sep 20, 2016 | 24.97 | 26.01 | 24.66 | 24.86 | 30,825 | +0.09(+0.36%) |
Sep 19, 2016 | 24.59 | 26.54 | 24.59 | 24.77 | 72,737 | +0.06(+0.24%) |
Sep 16, 2016 | 24.25 | 24.71 | 23.94 | 24.71 | 43,185 | +0.49(+2.02%) |
Sep 15, 2016 | 25.15 | 25.15 | 23.76 | 24.22 | 57,156 | -0.34(-1.38%) |
Sep 14, 2016 | 24.93 | 25.01 | 24.33 | 24.56 | 36,840 | -0.23(-0.93%) |
Sep 13, 2016 | 24.67 | 24.84 | 24.33 | 24.79 | 53,730 | -0.05(-0.20%) |
Sep 12, 2016 | 24.15 | 25.26 | 23.68 | 24.84 | 41,385 | +0.67(+2.77%) |
Sep 09, 2016 | 25.74 | 25.89 | 24.07 | 24.17 | 70,424 | -1.56(-6.06%) |
Sep 08, 2016 | 24.94 | 26.03 | 24.60 | 25.73 | 101,018 | +0.76(+3.04%) |
Sep 07, 2016 | 24.47 | 25.07 | 24.47 | 24.97 | 47,008 | +0.36(+1.46%) |
Sep 06, 2016 | 24.79 | 24.95 | 23.86 | 24.61 | 57,282 | -0.26(-1.05%) |
Sep 02, 2016 | 24.43 | 24.87 | 24.87 | 24.87 | 84,100 | +0.67(+2.77%) |
Sep 01, 2016 | 24.17 | 24.53 | 23.56 | 24.20 | 126,757 | +0.22(+0.92%) |
Aug 31, 2016 | 24.16 | 24.25 | 23.68 | 23.98 | 58,807 | -0.04(-0.17%) |
Aug 30, 2016 | 23.16 | 25.08 | 23.08 | 24.02 | 159,293 | +0.88(+3.80%) |
Aug 29, 2016 | 22.96 | 23.18 | 22.73 | 23.14 | 57,425 | +0.18(+0.78%) |
Aug 26, 2016 | 23.24 | 25.84 | 22.49 | 22.96 | 197,586 | -0.07(-0.30%) |
Aug 25, 2016 | 21.12 | 23.33 | 21.12 | 23.03 | 140,832 | +1.75(+8.22%) |
Aug 24, 2016 | 20.83 | 21.41 | 20.65 | 21.28 | 42,969 | -0.02(-0.09%) |
Aug 23, 2016 | 21.68 | 21.68 | 21.25 | 21.30 | 44,752 | -0.34(-1.57%) |
Aug 22, 2016 | 21.48 | 21.75 | 21.12 | 21.64 | 27,368 | +0.26(+1.22%) |
Aug 19, 2016 | 20.65 | 21.55 | 20.02 | 21.38 | 63,272 | +0.61(+2.94%) |
Aug 18, 2016 | 20.37 | 20.82 | 18.61 | 20.77 | 31,520 | +0.14(+0.68%) |
Aug 17, 2016 | 21.69 | 21.69 | 20.53 | 20.63 | 32,529 | -0.89(-4.14%) |
Aug 16, 2016 | 21.80 | 21.87 | 20.96 | 21.52 | 55,068 | -0.22(-1.01%) |
Aug 15, 2016 | 21.86 | 21.87 | 21.45 | 21.74 | 44,784 | -0.02(-0.09%) |
Aug 12, 2016 | 20.77 | 21.87 | 18.57 | 21.76 | 54,280 | +1.05(+5.07%) |
Aug 11, 2016 | 20.56 | 21.00 | 20.56 | 20.71 | 42,131 | +0.00(+0.00%) |
Aug 10, 2016 | 20.59 | 20.87 | 20.32 | 20.71 | 25,863 | +0.16(+0.78%) |
Aug 09, 2016 | 20.68 | 20.68 | 20.35 | 20.55 | 34,652 | +0.04(+0.20%) |
Aug 08, 2016 | 20.18 | 20.69 | 20.18 | 20.51 | 19,615 | +0.02(+0.10%) |
Aug 05, 2016 | 19.79 | 20.53 | 19.68 | 20.49 | 29,898 | +0.63(+3.17%) |
Aug 04, 2016 | 20.90 | 20.94 | 19.85 | 19.86 | 18,240 | -1.26(-5.97%) |
Aug 03, 2016 | 21.22 | 21.30 | 19.22 | 21.12 | 86,460 | -0.35(-1.63%) |
Aug 02, 2016 | 18.78 | 21.54 | 18.78 | 21.47 | 98,070 | +2.98(+16.12%) |
Aug 01, 2016 | 18.81 | 18.96 | 18.26 | 18.49 | 31,280 | -0.37(-1.96%) |
Jul 29, 2016 | 19.13 | 19.20 | 18.82 | 18.86 | 11,328 | -0.38(-1.98%) |
Jul 28, 2016 | 19.20 | 19.30 | 18.82 | 19.24 | 33,180 | -0.10(-0.52%) |
Jul 27, 2016 | 18.81 | 19.40 | 18.62 | 19.34 | 23,816 | +0.47(+2.49%) |
Jul 26, 2016 | 19.45 | 19.45 | 18.47 | 18.87 | 29,414 | -0.60(-3.08%) |
Jul 25, 2016 | 19.55 | 19.70 | 19.47 | 19.47 | 46,804 | -0.17(-0.87%) |
Jul 22, 2016 | 19.80 | 20.00 | 19.53 | 19.64 | 23,282 | -0.31(-1.55%) |
Jul 21, 2016 | 19.70 | 20.02 | 19.54 | 19.95 | 34,511 | +0.22(+1.12%) |
Jul 20, 2016 | 19.25 | 19.88 | 19.16 | 19.73 | 65,756 | +0.51(+2.65%) |
Jul 19, 2016 | 19.20 | 19.41 | 19.20 | 19.22 | 29,079 | -0.21(-1.08%) |
Jul 18, 2016 | 19.65 | 19.65 | 19.17 | 19.43 | 16,995 | -0.23(-1.17%) |
Jul 15, 2016 | 19.71 | 19.99 | 19.42 | 19.66 | 36,035 | +0.11(+0.56%) |
Jul 14, 2016 | 19.55 | 19.84 | 19.35 | 19.55 | 23,212 | +0.10(+0.51%) |
Jul 13, 2016 | 19.26 | 19.50 | 19.14 | 19.45 | 42,458 | +0.29(+1.51%) |
Jul 12, 2016 | 18.99 | 19.50 | 18.94 | 19.16 | 62,059 | +0.22(+1.16%) |
Jul 11, 2016 | 19.14 | 19.14 | 18.74 | 18.94 | 18,245 | -0.06(-0.32%) |
Jul 08, 2016 | 18.64 | 18.54 | 18.01 | 19.00 | 50,007 | +0.46(+2.48%) |
Jul 07, 2016 | 18.88 | 19.00 | 18.19 | 18.54 | 28,635 | +0.62(+3.46%) |
Jul 05, 2016 | 17.57 | 18.24 | 17.42 | 17.92 | 47,237 | +0.39(+2.22%) |
Jul 01, 2016 | 17.39 | 17.53 | 17.53 | 17.53 | 43,300 | +0.10(+0.57%) |
Jun 30, 2016 | 16.90 | 17.63 | 16.90 | 17.43 | 60,605 | +0.73(+4.37%) |
Jun 29, 2016 | 17.79 | 18.17 | 16.55 | 16.70 | 47,913 | -0.93(-5.28%) |
Jun 28, 2016 | 17.73 | 18.30 | 17.58 | 17.63 | 55,979 | +0.03(+0.17%) |
Jun 27, 2016 | 17.38 | 17.70 | 17.22 | 17.60 | 54,044 | +0.13(+0.74%) |
Jun 24, 2016 | 17.75 | 18.06 | 17.07 | 17.47 | 143,947 | -1.17(-6.28%) |
Jun 23, 2016 | 19.43 | 20.06 | 18.48 | 18.64 | 45,584 | -0.80(-4.12%) |
Jun 22, 2016 | 19.66 | 20.07 | 19.38 | 19.44 | 19,308 | -0.32(-1.62%) |
Jun 21, 2016 | 19.29 | 19.84 | 18.98 | 19.76 | 18,456 | +0.47(+2.44%) |
Jun 20, 2016 | 19.11 | 19.69 | 19.11 | 19.29 | 25,894 | +0.61(+3.27%) |
Jun 17, 2016 | 19.65 | 19.73 | 18.63 | 18.68 | 76,541 | -0.91(-4.65%) |
Jun 16, 2016 | 19.30 | 19.65 | 19.11 | 19.59 | 29,143 | +0.03(+0.15%) |
Jun 15, 2016 | 19.24 | 19.85 | 19.24 | 19.56 | 19,980 | -0.07(-0.36%) |
Jun 14, 2016 | 19.74 | 20.19 | 19.13 | 19.63 | 50,341 | -0.25(-1.26%) |
Jun 13, 2016 | 19.90 | 20.29 | 19.36 | 19.88 | 40,383 | -0.08(-0.40%) |
Jun 10, 2016 | 19.64 | 20.32 | 18.51 | 19.96 | 34,587 | -0.01(-0.05%) |
Jun 09, 2016 | 20.20 | 20.50 | 19.82 | 19.97 | 26,165 | -0.44(-2.16%) |
Jun 08, 2016 | 20.75 | 21.19 | 20.26 | 20.41 | 41,023 | -0.38(-1.83%) |
Jun 07, 2016 | 20.68 | 20.88 | 20.42 | 20.79 | 35,526 | +0.15(+0.73%) |
Jun 06, 2016 | 19.29 | 20.79 | 19.08 | 20.64 | 59,564 | +1.46(+7.61%) |
Jun 03, 2016 | 19.54 | 19.54 | 19.12 | 19.18 | 24,064 | -0.36(-1.84%) |
Jun 02, 2016 | 20.23 | 20.45 | 19.38 | 19.54 | 30,826 | -0.75(-3.70%) |