Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.71 | 24.94 | 24.48 | 24.94 | 9,775 | +0.32(+1.30%) |
Apr 27, 2017 | 24.57 | 24.62 | 24.49 | 24.62 | 6,368 | +0.11(+0.46%) |
Apr 26, 2017 | 24.48 | 24.60 | 24.48 | 24.51 | 12,773 | +0.02(+0.07%) |
Apr 25, 2017 | 24.34 | 24.49 | 24.34 | 24.49 | 12,298 | +0.21(+0.86%) |
Apr 24, 2017 | 24.15 | 24.33 | 24.15 | 24.28 | 11,191 | +0.18(+0.75%) |
Apr 21, 2017 | 24.20 | 24.20 | 24.03 | 24.10 | 8,083 | -0.08(-0.33%) |
Apr 20, 2017 | 24.00 | 24.18 | 23.93 | 24.18 | 25,027 | +0.28(+1.17%) |
Apr 19, 2017 | 23.82 | 23.94 | 23.82 | 23.90 | 13,111 | +0.15(+0.63%) |
Apr 18, 2017 | 23.71 | 23.82 | 23.69 | 23.75 | 22,808 | -0.03(-0.13%) |
Apr 17, 2017 | 23.76 | 23.89 | 23.76 | 23.78 | 13,176 | +0.03(+0.13%) |
Apr 13, 2017 | 23.91 | 23.91 | 23.75 | 23.75 | 11,985 | -0.20(-0.84%) |
Apr 12, 2017 | 23.91 | 23.95 | 23.85 | 23.95 | 7,586 | +0.04(+0.17%) |
Apr 11, 2017 | 23.98 | 23.99 | 23.81 | 23.91 | 30,401 | -0.12(-0.50%) |
Apr 10, 2017 | 24.02 | 24.07 | 23.95 | 24.03 | 15,287 | +0.01(+0.04%) |
Apr 07, 2017 | 23.99 | 24.05 | 23.88 | 24.02 | 9,446 | +0.11(+0.45%) |
Apr 06, 2017 | 23.86 | 23.96 | 23.82 | 23.91 | 8,024 | +0.05(+0.22%) |
Apr 05, 2017 | 23.99 | 24.08 | 23.80 | 23.86 | 31,757 | -0.05(-0.21%) |
Apr 04, 2017 | 23.84 | 23.92 | 23.84 | 23.91 | 18,810 | +0.03(+0.13%) |
Apr 03, 2017 | 24.07 | 24.07 | 23.85 | 23.88 | 21,693 | -0.09(-0.35%) |
Mar 31, 2017 | 23.97 | 24.00 | 23.95 | 23.96 | 9,248 | -0.04(-0.15%) |
Mar 30, 2017 | 23.86 | 24.00 | 23.79 | 24.00 | 20,284 | +0.20(+0.84%) |
Mar 29, 2017 | 23.76 | 23.82 | 23.72 | 23.80 | 22,108 | +0.04(+0.17%) |
Mar 28, 2017 | 23.59 | 23.78 | 23.56 | 23.76 | 25,483 | +0.19(+0.81%) |
Mar 27, 2017 | 23.46 | 23.57 | 23.41 | 23.57 | 24,487 | +0.00(+0.00%) |
Mar 24, 2017 | 23.72 | 23.73 | 23.57 | 23.57 | 16,905 | -0.19(-0.80%) |
Mar 23, 2017 | 23.53 | 23.76 | 23.46 | 23.76 | 15,207 | +0.29(+1.24%) |
Mar 22, 2017 | 23.42 | 23.49 | 23.37 | 23.47 | 8,664 | +0.01(+0.04%) |
Mar 21, 2017 | 23.69 | 23.71 | 23.40 | 23.46 | 29,918 | -0.17(-0.72%) |
Mar 20, 2017 | 23.61 | 23.71 | 23.61 | 23.63 | 11,386 | -0.04(-0.17%) |
Mar 17, 2017 | 23.71 | 23.73 | 23.63 | 23.67 | 6,263 | -0.04(-0.17%) |
Mar 16, 2017 | 23.73 | 23.74 | 23.68 | 23.71 | 10,692 | -0.00(-0.02%) |
Mar 15, 2017 | 23.57 | 23.73 | 23.57 | 23.71 | 15,897 | +0.20(+0.87%) |
Mar 14, 2017 | 23.56 | 23.59 | 23.48 | 23.51 | 16,529 | -0.15(-0.63%) |
Mar 13, 2017 | 23.58 | 23.66 | 23.53 | 23.66 | 19,072 | +0.14(+0.60%) |
Mar 10, 2017 | 23.44 | 23.61 | 23.44 | 23.52 | 32,174 | +0.07(+0.30%) |
Mar 09, 2017 | 23.44 | 23.48 | 23.29 | 23.45 | 39,670 | +0.00(+0.00%) |
Mar 08, 2017 | 23.54 | 23.56 | 23.43 | 23.45 | 41,280 | -0.14(-0.59%) |
Mar 07, 2017 | 23.60 | 23.60 | 23.45 | 23.59 | 31,880 | +0.04(+0.17%) |
Mar 06, 2017 | 23.40 | 23.55 | 23.33 | 23.55 | 34,102 | -0.03(-0.13%) |
Mar 03, 2017 | 23.65 | 23.70 | 23.38 | 23.58 | 40,526 | -0.01(-0.04%) |
Mar 02, 2017 | 23.79 | 23.79 | 23.51 | 23.59 | 20,810 | -0.14(-0.59%) |
Mar 01, 2017 | 23.52 | 23.75 | 23.52 | 23.73 | 43,889 | +0.24(+1.02%) |
Feb 28, 2017 | 23.55 | 23.55 | 23.34 | 23.49 | 107,002 | +0.02(+0.10%) |
Feb 27, 2017 | 23.35 | 23.50 | 23.35 | 23.47 | 40,528 | +0.13(+0.54%) |
Feb 24, 2017 | 23.35 | 23.44 | 23.30 | 23.34 | 32,488 | -0.15(-0.64%) |
Feb 23, 2017 | 23.55 | 23.55 | 23.32 | 23.49 | 90,528 | +0.06(+0.26%) |
Feb 22, 2017 | 23.36 | 23.60 | 23.31 | 23.43 | 76,545 | -0.05(-0.21%) |
Feb 21, 2017 | 23.30 | 23.53 | 23.28 | 23.48 | 96,081 | +0.14(+0.60%) |
Feb 17, 2017 | 23.34 | 23.34 | 23.34 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 23.33 | 23.43 | 23.31 | 23.32 | 46,462 | -0.01(-0.04%) |
Feb 15, 2017 | 23.29 | 23.38 | 23.18 | 23.33 | 51,071 | +0.06(+0.26%) |
Feb 14, 2017 | 23.21 | 23.27 | 22.90 | 23.27 | 82,195 | +0.14(+0.61%) |
Feb 13, 2017 | 23.07 | 23.20 | 23.07 | 23.13 | 51,188 | +0.08(+0.35%) |
Feb 10, 2017 | 22.92 | 23.10 | 22.90 | 23.05 | 89,911 | +0.12(+0.52%) |
Feb 09, 2017 | 22.80 | 23.00 | 22.76 | 22.93 | 90,622 | +0.16(+0.70%) |
Feb 08, 2017 | 22.58 | 22.83 | 22.58 | 22.77 | 53,952 | +0.26(+1.16%) |
Feb 07, 2017 | 22.45 | 22.59 | 22.45 | 22.51 | 39,016 | +0.00(+0.00%) |
Feb 06, 2017 | 22.54 | 22.57 | 22.43 | 22.51 | 53,626 | +0.02(+0.09%) |
Feb 03, 2017 | 22.47 | 22.65 | 22.43 | 22.49 | 55,758 | +0.10(+0.45%) |
Feb 02, 2017 | 22.24 | 22.43 | 22.20 | 22.39 | 92,950 | +0.06(+0.27%) |
Feb 01, 2017 | 22.43 | 22.46 | 22.26 | 22.33 | 117,960 | -0.06(-0.27%) |
Jan 31, 2017 | 22.35 | 22.39 | 22.10 | 22.39 | 25,006 | +0.04(+0.18%) |
Jan 30, 2017 | 22.49 | 22.49 | 22.08 | 22.35 | 101,850 | -0.10(-0.45%) |
Jan 27, 2017 | 22.47 | 22.47 | 22.34 | 22.45 | 76,850 | +0.03(+0.13%) |
Jan 26, 2017 | 22.50 | 22.50 | 22.28 | 22.42 | 51,168 | -0.03(-0.13%) |
Jan 25, 2017 | 22.36 | 22.45 | 22.34 | 22.45 | 76,320 | +0.27(+1.22%) |
Jan 24, 2017 | 21.99 | 22.30 | 21.99 | 22.18 | 138,974 | +0.14(+0.64%) |
Jan 23, 2017 | 22.13 | 22.13 | 21.88 | 22.04 | 59,000 | -0.06(-0.27%) |
Jan 20, 2017 | 21.98 | 22.12 | 21.95 | 22.10 | 61,351 | +0.19(+0.87%) |
Jan 19, 2017 | 22.01 | 22.05 | 21.91 | 21.91 | 12,655 | -0.16(-0.72%) |
Jan 18, 2017 | 22.18 | 22.18 | 21.91 | 22.07 | 105,538 | -0.11(-0.50%) |
Jan 17, 2017 | 22.17 | 22.18 | 22.00 | 22.18 | 38,468 | +0.00(+0.00%) |
Jan 13, 2017 | 22.18 | 22.18 | 22.18 | 0 | +0.12(+0.54%) | |
Jan 12, 2017 | 22.17 | 22.17 | 21.82 | 22.06 | 81,724 | -0.03(-0.14%) |
Jan 11, 2017 | 21.95 | 22.27 | 21.89 | 22.09 | 102,963 | +0.15(+0.68%) |
Jan 10, 2017 | 21.92 | 22.01 | 21.92 | 21.94 | 52,668 | -0.01(-0.05%) |
Jan 09, 2017 | 22.13 | 22.13 | 21.88 | 21.95 | 159,250 | +0.00(+0.00%) |
Jan 06, 2017 | 21.89 | 21.95 | 21.83 | 21.95 | 28,447 | +0.06(+0.27%) |
Jan 05, 2017 | 21.91 | 21.94 | 21.75 | 21.89 | 21,941 | -0.02(-0.09%) |
Jan 04, 2017 | 21.87 | 21.95 | 21.75 | 21.91 | 97,725 | +0.12(+0.55%) |
Jan 03, 2017 | 21.85 | 21.93 | 21.79 | 21.79 | 44,569 | +0.00(+0.00%) |
Dec 30, 2016 | 21.79 | 21.79 | 21.79 | 0 | +0.09(+0.41%) | |
Dec 29, 2016 | 21.79 | 21.79 | 21.67 | 21.70 | 60,044 | -0.05(-0.23%) |
Dec 28, 2016 | 21.92 | 21.98 | 21.74 | 21.75 | 62,162 | -0.15(-0.68%) |
Dec 27, 2016 | 22.00 | 22.00 | 21.90 | 21.90 | 53,115 | +0.02(+0.09%) |
Dec 23, 2016 | 21.88 | 21.88 | 21.88 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 21.98 | 21.98 | 21.84 | 21.87 | 33,466 | -0.08(-0.36%) |
Dec 21, 2016 | 21.95 | 21.97 | 21.94 | 21.95 | 34,385 | -0.02(-0.09%) |
Dec 20, 2016 | 21.93 | 22.00 | 21.93 | 21.97 | 49,868 | +0.06(+0.27%) |
Dec 19, 2016 | 21.89 | 21.95 | 21.88 | 21.91 | 108,405 | +0.02(+0.09%) |
Dec 16, 2016 | 21.82 | 21.95 | 21.75 | 21.89 | 45,127 | +0.09(+0.41%) |
Dec 15, 2016 | 21.78 | 21.90 | 21.78 | 21.80 | 51,471 | +0.11(+0.51%) |
Dec 14, 2016 | 21.83 | 21.85 | 21.67 | 21.69 | 44,341 | -0.16(-0.73%) |
Dec 13, 2016 | 21.74 | 21.87 | 21.74 | 21.85 | 20,356 | +0.14(+0.65%) |
Dec 12, 2016 | 21.75 | 21.85 | 21.67 | 21.71 | 34,098 | -0.04(-0.18%) |
Dec 09, 2016 | 21.87 | 21.87 | 21.70 | 21.75 | 18,532 | +0.02(+0.10%) |
Dec 08, 2016 | 21.67 | 21.76 | 21.56 | 21.73 | 32,254 | +0.17(+0.78%) |
Dec 07, 2016 | 21.40 | 21.60 | 21.30 | 21.56 | 23,328 | +0.21(+0.98%) |
Dec 06, 2016 | 21.29 | 21.36 | 21.15 | 21.35 | 27,089 | +0.03(+0.14%) |
Dec 05, 2016 | 21.19 | 21.32 | 21.19 | 21.32 | 19,491 | +0.15(+0.71%) |
Dec 02, 2016 | 21.14 | 21.20 | 20.90 | 21.17 | 21,920 | -0.05(-0.24%) |
Dec 01, 2016 | 21.48 | 21.48 | 21.08 | 21.22 | 22,747 | -0.18(-0.84%) |
Nov 30, 2016 | 21.65 | 21.65 | 21.37 | 21.40 | 36,828 | -0.13(-0.60%) |
Nov 29, 2016 | 21.57 | 21.57 | 21.45 | 21.53 | 21,296 | -0.01(-0.05%) |
Nov 28, 2016 | 21.65 | 21.76 | 21.54 | 21.54 | 73,041 | -0.21(-0.97%) |
Nov 25, 2016 | 21.53 | 21.82 | 21.40 | 21.75 | 47,855 | +0.23(+1.07%) |
Nov 23, 2016 | 21.52 | 21.52 | 21.52 | 0 | +0.18(+0.84%) | |
Nov 22, 2016 | 21.40 | 21.40 | 21.20 | 21.34 | 43,414 | +0.06(+0.28%) |
Nov 21, 2016 | 21.07 | 21.31 | 21.07 | 21.28 | 37,117 | +0.18(+0.85%) |
Nov 18, 2016 | 21.06 | 21.10 | 20.89 | 21.10 | 22,271 | +0.13(+0.62%) |
Nov 17, 2016 | 21.01 | 21.05 | 20.93 | 20.97 | 63,873 | -0.01(-0.02%) |
Nov 16, 2016 | 20.89 | 21.07 | 20.89 | 20.98 | 25,429 | -0.02(-0.12%) |
Nov 15, 2016 | 20.95 | 21.01 | 20.91 | 21.00 | 27,651 | +0.12(+0.57%) |
Nov 14, 2016 | 20.93 | 21.06 | 20.80 | 20.88 | 31,193 | -0.06(-0.29%) |
Nov 11, 2016 | 20.88 | 20.94 | 20.64 | 20.94 | 14,539 | +0.13(+0.62%) |
Nov 10, 2016 | 20.69 | 20.84 | 20.51 | 20.81 | 21,614 | +0.19(+0.92%) |
Nov 09, 2016 | 20.26 | 20.62 | 20.06 | 20.62 | 48,770 | -0.47(-2.25%) |
Nov 08, 2016 | 20.87 | 21.19 | 20.84 | 21.09 | 29,174 | +0.15(+0.73%) |
Nov 07, 2016 | 20.73 | 20.98 | 20.73 | 20.94 | 51,481 | +0.27(+1.31%) |
Nov 04, 2016 | 20.64 | 20.76 | 20.53 | 20.67 | 33,136 | +0.03(+0.15%) |
Nov 03, 2016 | 20.67 | 20.67 | 20.60 | 20.64 | 33,876 | +0.00(+0.00%) |
Nov 02, 2016 | 20.63 | 20.64 | 20.58 | 20.64 | 8,546 | -0.02(-0.10%) |
Nov 01, 2016 | 20.70 | 20.76 | 20.33 | 20.66 | 40,139 | -0.07(-0.34%) |
Oct 31, 2016 | 20.76 | 20.79 | 20.66 | 20.73 | 28,484 | -0.03(-0.14%) |
Oct 28, 2016 | 20.80 | 20.81 | 20.72 | 20.76 | 10,794 | -0.02(-0.10%) |
Oct 27, 2016 | 20.97 | 20.97 | 20.75 | 20.78 | 39,658 | -0.07(-0.34%) |
Oct 26, 2016 | 20.80 | 20.89 | 20.69 | 20.85 | 14,887 | -0.03(-0.14%) |
Oct 25, 2016 | 20.86 | 20.93 | 20.86 | 20.88 | 25,551 | -0.01(-0.05%) |
Oct 24, 2016 | 20.77 | 20.93 | 20.75 | 20.89 | 86,576 | +0.16(+0.77%) |
Oct 21, 2016 | 20.68 | 20.73 | 20.58 | 20.73 | 19,381 | +0.04(+0.19%) |
Oct 20, 2016 | 20.62 | 20.74 | 20.57 | 20.69 | 38,814 | -0.02(-0.08%) |
Oct 19, 2016 | 20.59 | 20.74 | 20.59 | 20.71 | 3,180 | +0.07(+0.32%) |
Oct 18, 2016 | 20.70 | 20.75 | 20.58 | 20.64 | 31,025 | +0.03(+0.15%) |
Oct 17, 2016 | 20.64 | 20.70 | 20.58 | 20.61 | 31,027 | -0.09(-0.43%) |
Oct 14, 2016 | 20.84 | 20.95 | 20.67 | 20.70 | 29,642 | -0.03(-0.14%) |
Oct 13, 2016 | 20.84 | 20.84 | 20.57 | 20.73 | 23,515 | -0.12(-0.58%) |
Oct 12, 2016 | 20.72 | 21.04 | 20.65 | 20.85 | 30,312 | +0.01(+0.05%) |
Oct 11, 2016 | 21.06 | 21.06 | 20.71 | 20.84 | 29,672 | -0.18(-0.86%) |
Oct 10, 2016 | 21.14 | 21.17 | 21.00 | 21.02 | 19,963 | -0.03(-0.14%) |
Oct 07, 2016 | 21.06 | 21.09 | 20.98 | 21.05 | 3,321 | -0.04(-0.19%) |
Oct 06, 2016 | 21.14 | 21.18 | 20.91 | 21.09 | 15,101 | +0.01(+0.05%) |
Oct 05, 2016 | 21.05 | 21.26 | 21.00 | 21.08 | 85,920 | +0.01(+0.05%) |
Oct 04, 2016 | 21.23 | 21.23 | 21.07 | 21.07 | 8,564 | -0.13(-0.61%) |
Oct 03, 2016 | 21.06 | 21.21 | 21.02 | 21.20 | 27,912 | -0.04(-0.19%) |
Sep 30, 2016 | 21.11 | 21.30 | 21.03 | 21.24 | 35,125 | +0.22(+1.05%) |
Sep 29, 2016 | 21.23 | 21.23 | 20.91 | 21.02 | 23,903 | -0.21(-0.99%) |
Sep 28, 2016 | 21.13 | 21.65 | 21.02 | 21.23 | 19,025 | +0.19(+0.90%) |
Sep 27, 2016 | 20.94 | 21.15 | 20.92 | 21.04 | 25,958 | +0.20(+0.96%) |
Sep 26, 2016 | 20.91 | 20.99 | 20.69 | 20.84 | 89,846 | -0.24(-1.14%) |
Sep 23, 2016 | 21.14 | 21.20 | 21.07 | 21.08 | 10,067 | -0.10(-0.47%) |
Sep 22, 2016 | 21.08 | 21.21 | 21.08 | 21.18 | 27,230 | +0.10(+0.47%) |
Sep 21, 2016 | 20.93 | 21.09 | 20.83 | 21.08 | 35,673 | +0.22(+1.05%) |
Sep 20, 2016 | 20.85 | 20.94 | 20.84 | 20.86 | 21,247 | +0.01(+0.04%) |
Sep 19, 2016 | 20.68 | 21.04 | 20.68 | 20.85 | 58,203 | +0.22(+1.07%) |
Sep 16, 2016 | 20.59 | 21.00 | 20.59 | 20.63 | 31,570 | -0.10(-0.46%) |
Sep 15, 2016 | 20.50 | 20.79 | 20.48 | 20.73 | 27,069 | +0.27(+1.30%) |
Sep 14, 2016 | 20.56 | 20.56 | 20.46 | 20.46 | 10,369 | -0.08(-0.39%) |
Sep 13, 2016 | 20.75 | 20.75 | 20.38 | 20.54 | 14,171 | -0.25(-1.20%) |
Sep 12, 2016 | 20.69 | 20.85 | 20.61 | 20.79 | 39,780 | +0.09(+0.43%) |
Sep 09, 2016 | 20.80 | 20.82 | 20.70 | 20.70 | 20,819 | -0.31(-1.48%) |
Sep 08, 2016 | 20.99 | 21.01 | 20.67 | 21.01 | 57,547 | +0.02(+0.10%) |
Sep 07, 2016 | 20.95 | 21.00 | 20.95 | 20.99 | 1,645 | +0.00(+0.00%) |
Sep 06, 2016 | 21.06 | 21.06 | 20.97 | 20.99 | 4,117 | +0.02(+0.10%) |
Sep 02, 2016 | 20.97 | 20.97 | 20.97 | 20.97 | 15,500 | +0.02(+0.10%) |
Sep 01, 2016 | 20.88 | 20.98 | 20.88 | 20.95 | 22,903 | +0.01(+0.05%) |
Aug 31, 2016 | 20.85 | 21.00 | 20.85 | 20.94 | 3,091 | +0.03(+0.14%) |
Aug 30, 2016 | 20.86 | 20.99 | 20.86 | 20.91 | 7,731 | -0.02(-0.10%) |
Aug 29, 2016 | 20.89 | 21.06 | 20.89 | 20.93 | 37,602 | +0.07(+0.34%) |
Aug 26, 2016 | 20.79 | 21.00 | 20.79 | 20.86 | 42,947 | +0.08(+0.38%) |
Aug 25, 2016 | 20.80 | 20.84 | 20.51 | 20.78 | 16,214 | +0.03(+0.15%) |
Aug 24, 2016 | 20.96 | 20.98 | 20.71 | 20.75 | 32,002 | -0.17(-0.81%) |
Aug 23, 2016 | 20.88 | 20.95 | 20.85 | 20.92 | 27,804 | +0.09(+0.43%) |
Aug 22, 2016 | 20.86 | 20.90 | 20.70 | 20.83 | 74,067 | +0.03(+0.14%) |
Aug 19, 2016 | 20.73 | 20.80 | 20.47 | 20.80 | 46,459 | +0.01(+0.05%) |
Aug 18, 2016 | 20.63 | 20.80 | 20.63 | 20.79 | 7,325 | +0.07(+0.34%) |
Aug 17, 2016 | 20.63 | 20.76 | 20.63 | 20.72 | 9,058 | +0.01(+0.05%) |
Aug 16, 2016 | 20.74 | 20.75 | 20.56 | 20.71 | 36,756 | +0.01(+0.05%) |
Aug 15, 2016 | 20.58 | 20.79 | 20.58 | 20.70 | 24,857 | +0.08(+0.39%) |
Aug 12, 2016 | 20.57 | 20.70 | 20.42 | 20.62 | 25,596 | -0.02(-0.10%) |
Aug 11, 2016 | 20.60 | 20.73 | 20.58 | 20.64 | 43,853 | +0.12(+0.58%) |
Aug 10, 2016 | 20.60 | 20.64 | 20.46 | 20.52 | 19,954 | -0.14(-0.68%) |
Aug 09, 2016 | 20.46 | 20.66 | 20.46 | 20.66 | 39,527 | +0.13(+0.63%) |
Aug 08, 2016 | 20.46 | 20.60 | 20.46 | 20.53 | 29,867 | -0.04(-0.19%) |
Aug 05, 2016 | 20.35 | 20.58 | 20.28 | 20.57 | 51,297 | +0.19(+0.93%) |
Aug 04, 2016 | 20.28 | 20.40 | 20.00 | 20.38 | 29,866 | +0.13(+0.64%) |
Aug 03, 2016 | 20.25 | 20.53 | 20.22 | 20.25 | 54,398 | -0.09(-0.44%) |
Aug 02, 2016 | 20.42 | 20.68 | 20.22 | 20.34 | 32,038 | -0.16(-0.80%) |
Aug 01, 2016 | 20.49 | 20.69 | 20.26 | 20.50 | 83,854 | +0.01(+0.06%) |
Jul 29, 2016 | 20.35 | 20.59 | 20.35 | 20.49 | 7,033 | +0.11(+0.52%) |
Jul 28, 2016 | 20.42 | 20.51 | 20.22 | 20.38 | 13,632 | +0.04(+0.17%) |
Jul 27, 2016 | 20.20 | 20.54 | 20.20 | 20.35 | 19,011 | +0.15(+0.73%) |
Jul 26, 2016 | 20.05 | 20.20 | 20.05 | 20.20 | 12,084 | +0.07(+0.35%) |
Jul 25, 2016 | 20.08 | 20.19 | 20.04 | 20.13 | 39,059 | -0.05(-0.25%) |
Jul 22, 2016 | 20.20 | 20.20 | 20.10 | 20.18 | 17,958 | +0.01(+0.06%) |
Jul 21, 2016 | 20.15 | 20.23 | 20.07 | 20.17 | 8,914 | -0.04(-0.21%) |
Jul 20, 2016 | 20.13 | 20.34 | 20.13 | 20.21 | 9,341 | +0.01(+0.05%) |
Jul 19, 2016 | 20.12 | 20.21 | 20.12 | 20.20 | 20,065 | -0.01(-0.05%) |
Jul 18, 2016 | 20.07 | 20.28 | 20.07 | 20.21 | 23,559 | +0.10(+0.49%) |
Jul 15, 2016 | 20.29 | 20.29 | 20.11 | 20.11 | 8,842 | -0.14(-0.69%) |
Jul 14, 2016 | 20.12 | 20.29 | 20.12 | 20.25 | 34,848 | +0.14(+0.67%) |
Jul 13, 2016 | 20.15 | 20.16 | 20.10 | 20.11 | 2,853 | -0.02(-0.07%) |
Jul 12, 2016 | 19.96 | 20.30 | 19.96 | 20.13 | 7,817 | +0.16(+0.80%) |
Jul 11, 2016 | 19.82 | 20.05 | 19.82 | 19.97 | 20,855 | +0.14(+0.69%) |
Jul 08, 2016 | 19.64 | 19.88 | 19.55 | 19.83 | 25,426 | +0.28(+1.44%) |
Jul 07, 2016 | 19.60 | 19.64 | 19.50 | 19.55 | 28,142 | +0.05(+0.27%) |
Jul 06, 2016 | 19.35 | 19.58 | 19.35 | 19.50 | 17,483 | +0.05(+0.26%) |
Jul 05, 2016 | 19.49 | 19.59 | 19.41 | 19.45 | 24,636 | -0.19(-0.97%) |
Jul 01, 2016 | 19.53 | 19.64 | 19.64 | 19.64 | 14,000 | +0.00(+0.00%) |
Jun 30, 2016 | 19.44 | 19.86 | 19.44 | 19.64 | 20,313 | +0.16(+0.82%) |
Jun 29, 2016 | 19.45 | 19.59 | 19.34 | 19.48 | 28,365 | +0.30(+1.56%) |
Jun 28, 2016 | 19.08 | 19.18 | 18.99 | 19.18 | 59,100 | +0.36(+1.91%) |
Jun 27, 2016 | 19.15 | 19.15 | 18.77 | 18.82 | 49,839 | -0.48(-2.49%) |
Jun 24, 2016 | 19.58 | 19.58 | 19.25 | 19.30 | 33,920 | -0.60(-3.02%) |
Jun 23, 2016 | 19.88 | 19.95 | 19.74 | 19.90 | 16,545 | +0.21(+1.07%) |
Jun 22, 2016 | 19.75 | 19.83 | 19.68 | 19.69 | 30,295 | -0.11(-0.56%) |
Jun 21, 2016 | 19.88 | 19.88 | 19.63 | 19.80 | 29,899 | -0.02(-0.10%) |
Jun 20, 2016 | 19.80 | 20.06 | 19.77 | 19.82 | 27,350 | +0.11(+0.56%) |
Jun 17, 2016 | 19.71 | 19.71 | 19.57 | 19.71 | 6,343 | -0.02(-0.10%) |
Jun 16, 2016 | 19.50 | 19.84 | 19.50 | 19.73 | 15,835 | +0.03(+0.15%) |
Jun 15, 2016 | 19.68 | 19.79 | 19.63 | 19.70 | 12,841 | +0.07(+0.36%) |
Jun 14, 2016 | 19.78 | 19.78 | 19.55 | 19.63 | 14,610 | -0.12(-0.61%) |
Jun 13, 2016 | 19.84 | 19.90 | 19.75 | 19.75 | 23,487 | -0.12(-0.60%) |
Jun 10, 2016 | 19.96 | 19.96 | 19.78 | 19.87 | 29,313 | -0.34(-1.68%) |
Jun 09, 2016 | 20.26 | 20.30 | 20.15 | 20.21 | 10,669 | -0.08(-0.39%) |
Jun 08, 2016 | 20.28 | 20.33 | 20.25 | 20.29 | 15,089 | +0.02(+0.10%) |
Jun 07, 2016 | 20.30 | 20.33 | 20.27 | 20.27 | 7,824 | -0.08(-0.39%) |
Jun 06, 2016 | 20.20 | 20.38 | 20.20 | 20.35 | 22,391 | +0.11(+0.53%) |
Jun 03, 2016 | 20.21 | 20.25 | 20.07 | 20.24 | 6,770 | +0.07(+0.36%) |
Jun 02, 2016 | 20.03 | 20.19 | 19.98 | 20.17 | 5,066 | +0.02(+0.10%) |
Jun 01, 2016 | 19.95 | 20.15 | 19.95 | 20.15 | 13,820 | +0.08(+0.40%) |
May 31, 2016 | 19.95 | 20.15 | 19.95 | 20.07 | 20,802 | +0.06(+0.30%) |
May 27, 2016 | 19.92 | 20.01 | 20.01 | 20.01 | 12,000 | +0.05(+0.25%) |
May 26, 2016 | 19.89 | 19.99 | 19.88 | 19.96 | 51,431 | +0.01(+0.05%) |
May 25, 2016 | 19.90 | 20.00 | 19.90 | 19.95 | 37,490 | +0.02(+0.10%) |
May 24, 2016 | 19.72 | 19.93 | 19.62 | 19.93 | 13,894 | +0.21(+1.06%) |
May 23, 2016 | 19.60 | 19.76 | 19.60 | 19.72 | 18,625 | +0.13(+0.66%) |
May 20, 2016 | 19.48 | 19.64 | 19.48 | 19.59 | 16,661 | +0.18(+0.93%) |
May 19, 2016 | 19.43 | 19.50 | 19.40 | 19.41 | 21,279 | -0.04(-0.21%) |
May 18, 2016 | 19.46 | 19.55 | 19.44 | 19.45 | 11,575 | +0.03(+0.15%) |
May 17, 2016 | 19.43 | 19.60 | 19.38 | 19.42 | 38,208 | -0.01(-0.05%) |
May 16, 2016 | 19.26 | 19.45 | 19.26 | 19.43 | 12,005 | +0.13(+0.67%) |
May 13, 2016 | 19.44 | 19.52 | 19.30 | 19.30 | 20,352 | -0.16(-0.82%) |
May 12, 2016 | 19.63 | 19.63 | 19.41 | 19.46 | 36,030 | -0.03(-0.15%) |
May 11, 2016 | 19.50 | 19.63 | 19.45 | 19.49 | 14,219 | -0.05(-0.26%) |
May 10, 2016 | 19.54 | 19.64 | 19.48 | 19.54 | 35,529 | +0.03(+0.15%) |
May 09, 2016 | 19.40 | 19.52 | 19.32 | 19.51 | 99,222 | +0.17(+0.88%) |
May 05, 2016 | 19.33 | 19.38 | 19.26 | 19.34 | 62 | -0.01(-0.05%) |
May 04, 2016 | 19.28 | 19.38 | 19.27 | 19.35 | 14,465 | -0.08(-0.41%) |
May 03, 2016 | 19.55 | 19.55 | 19.39 | 19.43 | 20,070 | -0.18(-0.92%) |