Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.54 | 23.74 | 23.49 | 23.64 | 14,792 | +0.21(+0.90%) |
Mar 30, 2017 | 23.52 | 23.55 | 23.38 | 23.43 | 98,494 | -0.21(-0.89%) |
Mar 29, 2017 | 23.51 | 23.64 | 23.47 | 23.64 | 26,152 | +0.07(+0.30%) |
Mar 28, 2017 | 23.46 | 23.63 | 23.46 | 23.57 | 8,622 | +0.09(+0.38%) |
Mar 27, 2017 | 23.45 | 23.49 | 23.35 | 23.48 | 14,736 | +0.26(+1.12%) |
Mar 24, 2017 | 23.32 | 23.33 | 23.22 | 23.22 | 10,544 | -0.10(-0.42%) |
Mar 23, 2017 | 23.25 | 23.41 | 23.16 | 23.32 | 18,419 | -0.54(-2.26%) |
Mar 22, 2017 | 23.83 | 23.94 | 23.80 | 23.86 | 14,143 | +0.09(+0.37%) |
Mar 21, 2017 | 23.71 | 23.79 | 23.64 | 23.77 | 19,736 | +0.17(+0.72%) |
Mar 20, 2017 | 23.70 | 23.70 | 23.56 | 23.60 | 28,370 | -0.04(-0.17%) |
Mar 17, 2017 | 23.38 | 23.64 | 23.38 | 23.64 | 21,410 | +0.24(+1.03%) |
Mar 16, 2017 | 23.30 | 23.40 | 23.22 | 23.40 | 43,438 | +0.12(+0.52%) |
Mar 15, 2017 | 22.94 | 23.30 | 22.92 | 23.28 | 14,842 | +0.15(+0.65%) |
Mar 14, 2017 | 23.14 | 23.23 | 23.00 | 23.13 | 153,631 | +0.00(+0.00%) |
Mar 13, 2017 | 23.07 | 23.23 | 23.03 | 23.13 | 172,229 | +0.15(+0.65%) |
Mar 10, 2017 | 23.00 | 23.50 | 22.95 | 22.98 | 39,798 | +0.07(+0.31%) |
Mar 09, 2017 | 22.86 | 22.92 | 22.80 | 22.91 | 19,769 | +0.26(+1.13%) |
Mar 08, 2017 | 22.71 | 22.75 | 22.64 | 22.65 | 20,193 | -0.04(-0.18%) |
Mar 07, 2017 | 22.62 | 22.75 | 22.58 | 22.70 | 13,987 | -0.32(-1.41%) |
Mar 06, 2017 | 22.94 | 23.02 | 22.90 | 23.02 | 9,205 | -0.01(-0.04%) |
Mar 03, 2017 | 22.83 | 23.04 | 22.78 | 23.03 | 10,044 | +0.17(+0.74%) |
Mar 02, 2017 | 22.73 | 22.93 | 22.73 | 22.86 | 20,431 | -0.19(-0.82%) |
Mar 01, 2017 | 22.96 | 23.08 | 22.96 | 23.05 | 19,761 | +0.23(+1.01%) |
Feb 28, 2017 | 22.98 | 23.01 | 22.78 | 22.82 | 16,962 | -0.16(-0.70%) |
Feb 27, 2017 | 22.96 | 23.04 | 22.93 | 22.98 | 26,138 | +0.11(+0.48%) |
Feb 24, 2017 | 22.75 | 22.90 | 22.75 | 22.87 | 33,427 | -0.14(-0.63%) |
Feb 23, 2017 | 22.95 | 23.09 | 22.95 | 23.02 | 16,052 | +0.14(+0.59%) |
Feb 22, 2017 | 22.70 | 22.95 | 22.68 | 22.88 | 16,916 | +0.03(+0.13%) |
Feb 21, 2017 | 22.77 | 22.85 | 22.75 | 22.85 | 27,372 | -0.13(-0.57%) |
Feb 17, 2017 | 22.98 | 22.98 | 22.98 | 0 | -0.12(-0.52%) | |
Feb 16, 2017 | 22.92 | 23.11 | 22.92 | 23.10 | 17,725 | +0.21(+0.92%) |
Feb 15, 2017 | 22.64 | 22.96 | 22.64 | 22.89 | 47,877 | +0.18(+0.77%) |
Feb 14, 2017 | 22.94 | 22.94 | 22.65 | 22.71 | 69,438 | -0.23(-1.02%) |
Feb 13, 2017 | 23.24 | 23.25 | 22.92 | 22.95 | 130,229 | +0.02(+0.07%) |
Feb 10, 2017 | 22.82 | 23.00 | 22.79 | 22.93 | 29,994 | +0.13(+0.58%) |
Feb 09, 2017 | 22.88 | 22.88 | 22.80 | 22.80 | 10,803 | -0.45(-1.94%) |
Feb 08, 2017 | 23.32 | 23.35 | 23.17 | 23.25 | 23,149 | -0.03(-0.13%) |
Feb 07, 2017 | 23.32 | 23.33 | 23.18 | 23.28 | 15,801 | -0.13(-0.56%) |
Feb 06, 2017 | 23.34 | 23.41 | 23.26 | 23.41 | 13,589 | -0.20(-0.85%) |
Feb 03, 2017 | 23.52 | 23.68 | 23.52 | 23.61 | 23,952 | +0.30(+1.29%) |
Feb 02, 2017 | 23.54 | 23.55 | 23.29 | 23.31 | 14,528 | +0.09(+0.39%) |
Feb 01, 2017 | 23.19 | 23.24 | 23.05 | 23.22 | 23,382 | -0.25(-1.07%) |
Jan 31, 2017 | 23.45 | 23.54 | 23.29 | 23.47 | 143,263 | +0.24(+1.03%) |
Jan 30, 2017 | 23.19 | 23.37 | 23.15 | 23.23 | 167,184 | -0.38(-1.61%) |
Jan 27, 2017 | 23.72 | 23.75 | 23.58 | 23.61 | 20,267 | -0.11(-0.46%) |
Jan 26, 2017 | 23.71 | 23.75 | 23.51 | 23.72 | 23,939 | +0.28(+1.19%) |
Jan 25, 2017 | 23.37 | 23.44 | 23.30 | 23.44 | 25,287 | -0.11(-0.47%) |
Jan 24, 2017 | 23.48 | 23.60 | 23.45 | 23.55 | 23,582 | +0.15(+0.64%) |
Jan 23, 2017 | 23.36 | 23.40 | 23.27 | 23.40 | 41,342 | +0.44(+1.92%) |
Jan 20, 2017 | 22.96 | 23.00 | 22.86 | 22.96 | 38,302 | -0.16(-0.69%) |
Jan 19, 2017 | 22.99 | 23.14 | 22.88 | 23.12 | 171,533 | +0.28(+1.23%) |
Jan 18, 2017 | 22.68 | 22.84 | 22.64 | 22.84 | 238,643 | +0.26(+1.15%) |
Jan 17, 2017 | 22.50 | 22.59 | 22.42 | 22.58 | 51,042 | +0.08(+0.36%) |
Jan 13, 2017 | 22.50 | 22.50 | 22.50 | 0 | +0.27(+1.21%) | |
Jan 12, 2017 | 22.15 | 22.25 | 22.14 | 22.23 | 23,641 | +0.01(+0.05%) |
Jan 11, 2017 | 21.95 | 22.23 | 21.93 | 22.22 | 14,601 | +0.10(+0.45%) |
Jan 10, 2017 | 22.13 | 22.13 | 21.98 | 22.12 | 14,773 | -0.07(-0.34%) |
Jan 09, 2017 | 22.07 | 22.22 | 22.06 | 22.20 | 58,141 | +0.17(+0.77%) |
Jan 06, 2017 | 21.97 | 22.14 | 21.97 | 22.02 | 49,698 | +0.03(+0.14%) |
Jan 05, 2017 | 21.77 | 22.03 | 21.77 | 22.00 | 45,205 | +0.42(+1.92%) |
Jan 04, 2017 | 21.56 | 21.70 | 21.51 | 21.58 | 19,917 | +0.18(+0.84%) |
Jan 03, 2017 | 21.41 | 21.54 | 21.35 | 21.40 | 86,920 | -0.18(-0.81%) |
Dec 30, 2016 | 21.57 | 21.57 | 21.57 | 0 | +0.04(+0.21%) | |
Dec 29, 2016 | 21.46 | 21.58 | 21.46 | 21.53 | 42,304 | +0.30(+1.41%) |
Dec 28, 2016 | 21.23 | 21.29 | 21.11 | 21.23 | 34,214 | -0.16(-0.75%) |
Dec 27, 2016 | 21.41 | 21.46 | 21.36 | 21.39 | 64,181 | +0.06(+0.28%) |
Dec 23, 2016 | 21.33 | 21.33 | 21.33 | 0 | -0.10(-0.47%) | |
Dec 22, 2016 | 21.34 | 21.47 | 21.30 | 21.43 | 981,013 | +0.01(+0.05%) |
Dec 21, 2016 | 21.29 | 21.43 | 21.26 | 21.42 | 256,625 | +0.07(+0.33%) |
Dec 20, 2016 | 21.34 | 21.48 | 21.31 | 21.35 | 28,421 | +0.02(+0.09%) |
Dec 19, 2016 | 21.40 | 21.49 | 21.33 | 21.33 | 38,850 | +0.03(+0.14%) |
Dec 16, 2016 | 21.17 | 21.40 | 21.16 | 21.30 | 51,409 | +0.30(+1.40%) |
Dec 15, 2016 | 21.01 | 21.04 | 20.95 | 21.00 | 87,578 | -0.09(-0.40%) |
Dec 14, 2016 | 21.47 | 21.57 | 21.07 | 21.09 | 72,842 | -0.37(-1.72%) |
Dec 13, 2016 | 21.35 | 21.75 | 21.35 | 21.46 | 27,407 | -0.04(-0.21%) |
Dec 12, 2016 | 21.60 | 21.70 | 21.40 | 21.50 | 23,542 | +0.18(+0.84%) |
Dec 09, 2016 | 21.27 | 21.40 | 21.25 | 21.32 | 24,752 | +0.52(+2.52%) |
Dec 08, 2016 | 20.77 | 21.00 | 20.77 | 20.80 | 22,808 | -0.40(-1.91%) |
Dec 07, 2016 | 20.96 | 21.27 | 20.96 | 21.20 | 32,433 | +0.25(+1.22%) |
Dec 06, 2016 | 20.89 | 21.01 | 20.84 | 20.95 | 265,233 | -0.05(-0.26%) |
Dec 05, 2016 | 21.05 | 21.08 | 20.88 | 21.00 | 282,131 | +0.31(+1.52%) |
Dec 02, 2016 | 20.63 | 20.86 | 20.55 | 20.69 | 296,540 | +0.20(+0.98%) |
Dec 01, 2016 | 20.45 | 20.54 | 20.27 | 20.49 | 324,484 | -0.38(-1.82%) |
Nov 30, 2016 | 20.99 | 21.00 | 20.77 | 20.87 | 392,737 | +0.02(+0.10%) |
Nov 29, 2016 | 20.66 | 20.94 | 20.66 | 20.85 | 42,776 | +0.16(+0.77%) |
Nov 28, 2016 | 20.53 | 20.75 | 20.53 | 20.69 | 38,554 | -0.06(-0.29%) |
Nov 25, 2016 | 20.76 | 21.00 | 20.67 | 20.75 | 9,116 | -0.11(-0.53%) |
Nov 23, 2016 | 20.86 | 20.86 | 20.86 | 0 | -0.54(-2.52%) | |
Nov 22, 2016 | 21.21 | 21.45 | 21.21 | 21.40 | 31,170 | -0.17(-0.79%) |
Nov 21, 2016 | 21.62 | 21.63 | 21.46 | 21.57 | 14,835 | -0.16(-0.76%) |
Nov 18, 2016 | 21.74 | 21.77 | 21.65 | 21.73 | 31,855 | -0.12(-0.55%) |
Nov 17, 2016 | 21.87 | 22.01 | 21.80 | 21.86 | 25,605 | +0.00(+0.02%) |
Nov 16, 2016 | 21.59 | 21.85 | 21.53 | 21.85 | 14,181 | +0.11(+0.51%) |
Nov 15, 2016 | 21.67 | 21.86 | 21.65 | 21.74 | 27,070 | +0.08(+0.37%) |
Nov 14, 2016 | 21.54 | 21.66 | 21.50 | 21.66 | 16,760 | -0.17(-0.78%) |
Nov 11, 2016 | 21.84 | 21.84 | 21.70 | 21.83 | 16,193 | -0.17(-0.77%) |
Nov 10, 2016 | 22.29 | 22.30 | 21.75 | 22.00 | 20,261 | -0.98(-4.29%) |
Nov 09, 2016 | 22.87 | 23.01 | 22.77 | 22.98 | 10,755 | -0.48(-2.05%) |
Nov 08, 2016 | 23.38 | 23.52 | 23.37 | 23.46 | 12,780 | +0.32(+1.40%) |
Nov 07, 2016 | 23.20 | 23.28 | 23.12 | 23.14 | 4,582 | -0.08(-0.34%) |
Nov 04, 2016 | 23.20 | 23.27 | 23.03 | 23.22 | 5,092 | -0.11(-0.47%) |
Nov 03, 2016 | 23.40 | 23.43 | 23.25 | 23.33 | 7,480 | -0.34(-1.44%) |
Nov 02, 2016 | 23.66 | 23.69 | 23.47 | 23.67 | 15,368 | -0.02(-0.08%) |
Nov 01, 2016 | 23.73 | 23.80 | 23.61 | 23.69 | 181,552 | +0.05(+0.21%) |
Oct 31, 2016 | 23.76 | 23.76 | 23.64 | 23.64 | 8,654 | -0.08(-0.34%) |
Oct 28, 2016 | 23.60 | 23.73 | 23.56 | 23.72 | 7,981 | +0.10(+0.42%) |
Oct 27, 2016 | 23.57 | 23.68 | 23.53 | 23.62 | 10,539 | +0.25(+1.07%) |
Oct 26, 2016 | 23.45 | 23.47 | 23.31 | 23.37 | 15,650 | -0.11(-0.47%) |
Oct 25, 2016 | 23.48 | 23.49 | 23.43 | 23.48 | 9,283 | -0.25(-1.07%) |
Oct 24, 2016 | 23.82 | 23.82 | 23.64 | 23.73 | 19,515 | -0.23(-0.96%) |
Oct 21, 2016 | 23.80 | 24.02 | 23.80 | 23.96 | 5,630 | +0.00(+0.02%) |
Oct 20, 2016 | 24.03 | 24.04 | 23.88 | 23.96 | 8,275 | +0.15(+0.63%) |
Oct 19, 2016 | 23.64 | 23.81 | 23.62 | 23.81 | 7,265 | +0.54(+2.32%) |
Oct 18, 2016 | 23.39 | 23.39 | 23.25 | 23.27 | 9,396 | +0.29(+1.28%) |
Oct 17, 2016 | 22.93 | 23.04 | 22.92 | 22.98 | 8,349 | +0.04(+0.16%) |
Oct 14, 2016 | 23.04 | 23.10 | 22.82 | 22.94 | 13,820 | +0.00(+0.00%) |
Oct 13, 2016 | 22.69 | 22.94 | 22.69 | 22.94 | 8,904 | +0.06(+0.26%) |
Oct 12, 2016 | 22.91 | 22.97 | 22.80 | 22.88 | 29,678 | -0.34(-1.46%) |
Oct 11, 2016 | 23.30 | 23.32 | 23.15 | 23.22 | 5,912 | -0.10(-0.43%) |
Oct 10, 2016 | 23.41 | 23.47 | 23.32 | 23.32 | 2,860 | +0.22(+0.95%) |
Oct 07, 2016 | 23.14 | 23.14 | 22.92 | 23.10 | 5,525 | -0.38(-1.62%) |
Oct 06, 2016 | 23.55 | 23.57 | 23.48 | 23.48 | 15,057 | -0.27(-1.14%) |
Oct 05, 2016 | 23.78 | 23.79 | 23.58 | 23.75 | 11,986 | -0.09(-0.38%) |
Oct 04, 2016 | 24.06 | 24.08 | 23.82 | 23.84 | 17,112 | +0.10(+0.42%) |
Oct 03, 2016 | 23.67 | 23.86 | 23.67 | 23.74 | 7,701 | +0.19(+0.81%) |
Sep 30, 2016 | 23.47 | 23.67 | 23.46 | 23.55 | 25,716 | +0.16(+0.68%) |
Sep 29, 2016 | 23.57 | 23.65 | 23.14 | 23.39 | 6,620 | -0.25(-1.06%) |
Sep 28, 2016 | 23.60 | 23.70 | 23.55 | 23.64 | 22,972 | -0.03(-0.13%) |
Sep 27, 2016 | 23.61 | 23.75 | 23.59 | 23.67 | 9,321 | -0.07(-0.32%) |
Sep 26, 2016 | 23.71 | 23.84 | 23.69 | 23.75 | 13,864 | -0.12(-0.52%) |
Sep 23, 2016 | 23.78 | 23.90 | 23.73 | 23.87 | 6,840 | +0.11(+0.46%) |
Sep 22, 2016 | 23.87 | 23.98 | 23.74 | 23.76 | 6,712 | +0.29(+1.24%) |
Sep 21, 2016 | 23.25 | 23.62 | 23.22 | 23.47 | 6,946 | +0.21(+0.90%) |
Sep 20, 2016 | 23.19 | 23.30 | 23.19 | 23.26 | 8,182 | +0.17(+0.74%) |
Sep 19, 2016 | 23.20 | 23.20 | 23.00 | 23.09 | 9,387 | +0.26(+1.14%) |
Sep 16, 2016 | 22.90 | 22.94 | 22.72 | 22.83 | 9,050 | -0.35(-1.51%) |
Sep 15, 2016 | 23.09 | 23.25 | 23.02 | 23.18 | 7,904 | +0.29(+1.29%) |
Sep 14, 2016 | 22.89 | 23.05 | 22.81 | 22.89 | 10,710 | -0.23(-1.02%) |
Sep 13, 2016 | 23.20 | 23.20 | 22.99 | 23.12 | 5,806 | -0.43(-1.83%) |
Sep 12, 2016 | 23.17 | 23.55 | 23.17 | 23.55 | 7,514 | +0.28(+1.20%) |
Sep 09, 2016 | 23.49 | 23.49 | 23.18 | 23.27 | 13,001 | -0.49(-2.06%) |
Sep 08, 2016 | 23.88 | 23.90 | 23.66 | 23.76 | 11,525 | -0.28(-1.16%) |
Sep 07, 2016 | 24.03 | 24.10 | 24.00 | 24.04 | 4,715 | +0.02(+0.06%) |
Sep 06, 2016 | 24.00 | 24.08 | 23.93 | 24.02 | 10,055 | +0.12(+0.52%) |
Sep 02, 2016 | 23.90 | 23.90 | 23.90 | 0 | +0.23(+0.97%) | |
Sep 01, 2016 | 23.50 | 23.67 | 23.49 | 23.67 | 7,835 | +0.69(+3.00%) |
Aug 31, 2016 | 22.83 | 22.98 | 22.76 | 22.98 | 9,881 | -0.10(-0.43%) |
Aug 30, 2016 | 23.12 | 23.12 | 22.93 | 23.08 | 7,336 | +0.17(+0.74%) |
Aug 29, 2016 | 22.79 | 23.01 | 22.76 | 22.91 | 4,270 | -0.03(-0.13%) |
Aug 26, 2016 | 23.20 | 23.34 | 22.78 | 22.94 | 8,132 | -0.09(-0.39%) |
Aug 25, 2016 | 23.16 | 23.22 | 23.03 | 23.03 | 23,931 | -0.12(-0.52%) |
Aug 24, 2016 | 23.25 | 23.25 | 23.13 | 23.15 | 12,839 | -0.43(-1.82%) |
Aug 23, 2016 | 23.74 | 23.82 | 23.55 | 23.58 | 76,260 | -0.16(-0.67%) |
Aug 22, 2016 | 23.64 | 23.80 | 23.64 | 23.74 | 10,762 | -0.12(-0.50%) |
Aug 19, 2016 | 23.69 | 23.86 | 23.69 | 23.86 | 14,300 | +0.20(+0.85%) |
Aug 18, 2016 | 23.71 | 23.71 | 23.58 | 23.66 | 8,904 | -0.09(-0.38%) |
Aug 17, 2016 | 23.57 | 23.75 | 23.57 | 23.75 | 7,830 | -0.04(-0.15%) |
Aug 16, 2016 | 23.84 | 23.89 | 23.75 | 23.79 | 35,072 | +0.09(+0.36%) |
Aug 15, 2016 | 23.76 | 23.78 | 23.65 | 23.70 | 15,039 | +0.10(+0.42%) |
Aug 12, 2016 | 23.62 | 23.67 | 23.54 | 23.60 | 50,510 | -0.02(-0.08%) |
Aug 11, 2016 | 23.56 | 23.69 | 23.51 | 23.62 | 21,107 | +0.44(+1.90%) |
Aug 10, 2016 | 23.19 | 23.19 | 23.08 | 23.18 | 8,361 | +0.26(+1.13%) |
Aug 09, 2016 | 22.97 | 23.04 | 22.91 | 22.92 | 8,649 | +0.32(+1.42%) |
Aug 08, 2016 | 22.62 | 22.64 | 22.54 | 22.60 | 950,143 | -0.16(-0.72%) |
Aug 05, 2016 | 22.67 | 22.85 | 22.67 | 22.77 | 754,798 | +0.16(+0.69%) |
Aug 04, 2016 | 22.36 | 22.61 | 22.36 | 22.61 | 12,101 | +0.22(+0.98%) |
Aug 03, 2016 | 22.53 | 22.56 | 22.30 | 22.39 | 15,499 | -0.26(-1.15%) |
Aug 02, 2016 | 22.57 | 22.65 | 22.52 | 22.65 | 8,839 | +0.01(+0.07%) |
Aug 01, 2016 | 22.62 | 22.68 | 22.61 | 22.64 | 20,133 | -0.14(-0.64%) |
Jul 29, 2016 | 22.66 | 22.82 | 22.58 | 22.78 | 7,325 | +0.13(+0.57%) |
Jul 28, 2016 | 22.57 | 22.65 | 22.52 | 22.65 | 9,596 | +0.30(+1.34%) |
Jul 27, 2016 | 22.40 | 22.40 | 22.10 | 22.35 | 19,612 | -0.22(-0.97%) |
Jul 26, 2016 | 22.48 | 22.59 | 22.40 | 22.57 | 26,791 | +0.39(+1.76%) |
Jul 25, 2016 | 22.32 | 22.32 | 22.13 | 22.18 | 17,071 | +0.05(+0.23%) |
Jul 22, 2016 | 22.07 | 22.20 | 22.07 | 22.13 | 35,895 | +0.11(+0.48%) |
Jul 21, 2016 | 22.03 | 22.09 | 21.96 | 22.02 | 31,847 | -0.05(-0.23%) |
Jul 20, 2016 | 21.96 | 22.11 | 21.96 | 22.07 | 31,251 | +0.31(+1.45%) |
Jul 19, 2016 | 21.82 | 21.85 | 21.74 | 21.76 | 29,936 | -0.25(-1.14%) |
Jul 18, 2016 | 22.00 | 22.03 | 21.93 | 22.01 | 12,241 | +0.04(+0.18%) |
Jul 15, 2016 | 21.97 | 22.08 | 21.94 | 21.97 | 12,943 | -0.12(-0.54%) |
Jul 14, 2016 | 22.06 | 22.14 | 22.01 | 22.09 | 12,362 | +0.04(+0.18%) |
Jul 13, 2016 | 21.92 | 22.08 | 21.90 | 22.05 | 17,518 | +0.02(+0.09%) |
Jul 12, 2016 | 22.09 | 22.09 | 21.84 | 22.03 | 16,857 | +0.03(+0.14%) |
Jul 11, 2016 | 21.98 | 22.08 | 21.97 | 22.00 | 10,890 | +0.11(+0.50%) |
Jul 08, 2016 | 21.79 | 21.92 | 21.79 | 21.89 | 15,712 | +0.11(+0.51%) |
Jul 07, 2016 | 21.98 | 21.98 | 21.75 | 21.78 | 28,504 | -0.27(-1.22%) |
Jul 05, 2016 | 22.02 | 22.05 | 21.99 | 22.05 | 10,499 | -0.44(-1.96%) |
Jul 01, 2016 | 22.49 | 22.49 | 22.49 | 0 | +0.23(+1.03%) | |
Jun 30, 2016 | 21.92 | 22.37 | 21.92 | 22.26 | 13,811 | +0.50(+2.30%) |
Jun 29, 2016 | 21.57 | 21.87 | 21.57 | 21.76 | 10,221 | +0.64(+3.03%) |
Jun 28, 2016 | 21.12 | 21.17 | 20.90 | 21.12 | 29,226 | +0.17(+0.81%) |
Jun 27, 2016 | 20.98 | 20.98 | 20.60 | 20.95 | 46,461 | +0.08(+0.38%) |
Jun 24, 2016 | 20.86 | 21.28 | 20.81 | 20.87 | 20,731 | -1.23(-5.57%) |
Jun 23, 2016 | 21.85 | 22.10 | 21.75 | 22.10 | 11,295 | +0.54(+2.50%) |
Jun 22, 2016 | 21.66 | 21.74 | 21.50 | 21.56 | 12,099 | +0.02(+0.09%) |
Jun 21, 2016 | 21.51 | 21.66 | 21.51 | 21.54 | 17,524 | +0.18(+0.84%) |
Jun 20, 2016 | 21.45 | 21.48 | 21.23 | 21.36 | 19,812 | +0.59(+2.84%) |
Jun 17, 2016 | 20.64 | 20.77 | 20.50 | 20.77 | 16,455 | -0.23(-1.10%) |
Jun 16, 2016 | 20.45 | 21.00 | 20.39 | 21.00 | 16,608 | +0.25(+1.20%) |
Jun 15, 2016 | 20.87 | 20.99 | 20.70 | 20.75 | 22,289 | +0.13(+0.63%) |
Jun 14, 2016 | 20.52 | 20.62 | 20.46 | 20.62 | 32,556 | -0.30(-1.46%) |
Jun 13, 2016 | 21.01 | 21.11 | 20.89 | 20.93 | 18,740 | -0.34(-1.58%) |
Jun 10, 2016 | 21.41 | 21.41 | 21.17 | 21.26 | 18,154 | -0.64(-2.92%) |
Jun 09, 2016 | 21.88 | 21.98 | 21.82 | 21.90 | 17,132 | -0.40(-1.79%) |
Jun 08, 2016 | 22.16 | 22.30 | 22.16 | 22.30 | 10,535 | +0.03(+0.13%) |
Jun 07, 2016 | 22.24 | 22.36 | 22.21 | 22.27 | 10,435 | -0.09(-0.42%) |
Jun 06, 2016 | 22.36 | 22.41 | 22.28 | 22.36 | 7,863 | +0.15(+0.70%) |
Jun 03, 2016 | 22.03 | 22.24 | 22.02 | 22.21 | 15,275 | +0.35(+1.60%) |
Jun 02, 2016 | 21.81 | 21.87 | 21.75 | 21.86 | 17,277 | -0.05(-0.23%) |
Jun 01, 2016 | 21.78 | 21.91 | 21.78 | 21.91 | 9,934 | +0.13(+0.60%) |
May 31, 2016 | 22.05 | 22.05 | 21.64 | 21.78 | 6,681 | -0.05(-0.25%) |
May 27, 2016 | 21.84 | 21.84 | 21.84 | 0 | -0.19(-0.86%) | |
May 26, 2016 | 21.97 | 22.05 | 21.91 | 22.02 | 10,042 | +0.29(+1.36%) |
May 25, 2016 | 21.69 | 21.75 | 21.61 | 21.73 | 441,210 | +0.23(+1.09%) |
May 24, 2016 | 21.43 | 21.59 | 21.40 | 21.50 | 10,988 | +0.32(+1.51%) |
May 23, 2016 | 21.17 | 21.22 | 21.10 | 21.18 | 16,667 | -0.06(-0.31%) |
May 20, 2016 | 21.17 | 21.26 | 21.13 | 21.24 | 19,984 | +0.18(+0.88%) |
May 19, 2016 | 21.05 | 21.10 | 20.90 | 21.05 | 21,750 | -0.05(-0.26%) |
May 18, 2016 | 21.24 | 21.38 | 21.05 | 21.11 | 18,553 | -0.28(-1.29%) |
May 17, 2016 | 21.48 | 21.55 | 21.29 | 21.39 | 13,521 | -0.42(-1.94%) |
May 16, 2016 | 21.58 | 21.83 | 21.58 | 21.81 | 11,980 | +0.28(+1.30%) |
May 13, 2016 | 21.60 | 21.63 | 21.38 | 21.53 | 14,237 | -0.10(-0.46%) |
May 12, 2016 | 21.74 | 21.74 | 21.57 | 21.63 | 7,192 | -0.27(-1.23%) |
May 11, 2016 | 21.77 | 21.91 | 21.69 | 21.90 | 12,101 | -0.07(-0.32%) |
May 10, 2016 | 22.03 | 22.08 | 21.96 | 21.97 | 14,749 | -0.03(-0.14%) |
May 09, 2016 | 21.97 | 22.07 | 21.93 | 22.00 | 9,247 | +0.32(+1.48%) |
May 06, 2016 | 21.67 | 21.78 | 21.65 | 21.68 | 12,485 | +0.17(+0.79%) |
May 05, 2016 | 21.44 | 21.53 | 21.39 | 21.51 | 21,946 | +0.12(+0.56%) |
May 04, 2016 | 21.52 | 21.55 | 21.38 | 21.39 | 22,218 | -0.20(-0.93%) |
May 03, 2016 | 21.77 | 21.77 | 21.51 | 21.59 | 40,586 | -0.43(-1.93%) |
May 02, 2016 | 21.86 | 22.02 | 21.86 | 22.02 | 13,053 | +0.46(+2.16%) |
Apr 29, 2016 | 21.59 | 21.63 | 21.48 | 21.55 | 14,572 | +0.03(+0.14%) |
Apr 28, 2016 | 21.45 | 21.65 | 21.41 | 21.52 | 29,831 | -0.27(-1.24%) |
Apr 27, 2016 | 21.67 | 21.79 | 21.66 | 21.79 | 34,090 | +0.16(+0.74%) |
Apr 26, 2016 | 21.77 | 21.81 | 21.63 | 21.63 | 102,228 | -0.23(-1.07%) |
Apr 25, 2016 | 21.57 | 21.89 | 21.57 | 21.86 | 13,394 | +0.29(+1.32%) |
Apr 22, 2016 | 21.93 | 21.95 | 21.58 | 21.58 | 190,650 | -0.60(-2.71%) |
Apr 21, 2016 | 22.00 | 22.21 | 21.95 | 22.18 | 23,340 | -1.26(-5.37%) |
Apr 20, 2016 | 23.29 | 23.51 | 23.28 | 23.44 | 19,190 | +0.30(+1.27%) |
Apr 19, 2016 | 23.21 | 23.28 | 23.12 | 23.14 | 43,805 | +0.43(+1.92%) |
Apr 18, 2016 | 22.58 | 22.78 | 22.58 | 22.71 | 9,630 | +0.21(+0.93%) |
Apr 15, 2016 | 22.52 | 22.60 | 22.44 | 22.50 | 16,364 | +0.17(+0.76%) |
Apr 14, 2016 | 22.54 | 22.54 | 22.33 | 22.33 | 19,714 | +0.08(+0.36%) |
Apr 13, 2016 | 22.30 | 22.36 | 22.23 | 22.25 | 14,686 | +0.01(+0.04%) |
Apr 12, 2016 | 21.94 | 22.24 | 21.89 | 22.24 | 10,493 | +0.28(+1.28%) |
Apr 11, 2016 | 22.02 | 22.12 | 21.94 | 21.96 | 27,864 | -0.09(-0.41%) |
Apr 08, 2016 | 22.00 | 22.10 | 21.95 | 22.05 | 34,522 | +0.13(+0.59%) |
Apr 07, 2016 | 21.84 | 22.01 | 21.73 | 21.92 | 11,609 | -0.21(-0.95%) |
Apr 06, 2016 | 21.95 | 22.13 | 21.93 | 22.13 | 15,002 | +0.08(+0.36%) |
Apr 05, 2016 | 22.09 | 22.15 | 21.95 | 22.05 | 10,250 | -0.01(-0.03%) |
Apr 04, 2016 | 22.30 | 22.30 | 21.95 | 22.06 | 28,836 | +0.09(+0.39%) |