Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.24 | 21.40 | 21.10 | 21.34 | 627,988 | +0.15(+0.69%) |
May 30, 2017 | 21.74 | 21.76 | 21.19 | 21.19 | 166,727 | -0.55(-2.55%) |
May 26, 2017 | 21.24 | 21.78 | 21.21 | 21.75 | 292,543 | +0.51(+2.38%) |
May 25, 2017 | 21.26 | 21.46 | 21.22 | 21.24 | 114,549 | +0.03(+0.14%) |
May 24, 2017 | 20.98 | 21.23 | 20.94 | 21.21 | 197,246 | +0.24(+1.16%) |
May 23, 2017 | 20.94 | 21.10 | 20.75 | 20.97 | 116,942 | +0.09(+0.42%) |
May 22, 2017 | 20.80 | 21.04 | 20.75 | 20.88 | 139,997 | +0.05(+0.23%) |
May 19, 2017 | 21.12 | 21.24 | 20.73 | 20.83 | 274,585 | -0.38(-1.79%) |
May 18, 2017 | 21.04 | 21.53 | 21.04 | 21.21 | 264,549 | +0.25(+1.21%) |
May 17, 2017 | 20.85 | 21.16 | 20.68 | 20.96 | 213,253 | -0.21(-1.01%) |
May 16, 2017 | 21.19 | 21.27 | 21.08 | 21.17 | 411,203 | -0.04(-0.18%) |
May 15, 2017 | 21.23 | 21.37 | 21.10 | 21.21 | 133,907 | +0.08(+0.37%) |
May 12, 2017 | 21.15 | 21.23 | 20.79 | 21.13 | 225,867 | -0.09(-0.41%) |
May 11, 2017 | 21.10 | 21.37 | 20.98 | 21.22 | 195,925 | +0.09(+0.41%) |
May 10, 2017 | 21.15 | 21.38 | 21.00 | 21.13 | 518,712 | -0.10(-0.46%) |
May 09, 2017 | 21.38 | 21.42 | 20.92 | 21.23 | 439,635 | -0.17(-0.82%) |
May 08, 2017 | 21.41 | 22.39 | 20.67 | 21.41 | 342,985 | -0.37(-1.70%) |
May 05, 2017 | 21.95 | 21.95 | 21.69 | 21.78 | 161,011 | -0.08(-0.36%) |
May 04, 2017 | 21.87 | 21.99 | 21.73 | 21.85 | 85,980 | +0.06(+0.27%) |
May 03, 2017 | 21.93 | 22.17 | 21.59 | 21.80 | 170,120 | -0.25(-1.15%) |
May 02, 2017 | 22.15 | 22.20 | 21.95 | 22.05 | 150,045 | -0.09(-0.40%) |
May 01, 2017 | 22.15 | 22.36 | 21.93 | 22.14 | 311,766 | +0.04(+0.18%) |
Apr 28, 2017 | 22.23 | 22.23 | 22.03 | 22.10 | 244,489 | -0.06(-0.26%) |
Apr 27, 2017 | 22.55 | 22.56 | 22.14 | 22.15 | 126,227 | -0.29(-1.30%) |
Apr 26, 2017 | 22.20 | 22.59 | 22.15 | 22.45 | 245,196 | +0.20(+0.92%) |
Apr 25, 2017 | 22.14 | 22.46 | 22.07 | 22.24 | 254,237 | +0.26(+1.19%) |
Apr 24, 2017 | 22.09 | 22.27 | 21.90 | 21.98 | 203,842 | +0.25(+1.16%) |
Apr 21, 2017 | 21.59 | 21.80 | 21.23 | 21.73 | 232,141 | +0.15(+0.68%) |
Apr 20, 2017 | 21.36 | 21.60 | 21.22 | 21.58 | 349,562 | +0.26(+1.23%) |
Apr 19, 2017 | 21.39 | 21.53 | 21.25 | 21.32 | 965,031 | +0.04(+0.18%) |
Apr 18, 2017 | 21.17 | 21.31 | 21.05 | 21.28 | 247,956 | +0.00(+0.00%) |
Apr 17, 2017 | 20.90 | 21.28 | 20.81 | 21.28 | 302,473 | +0.44(+2.10%) |
Apr 13, 2017 | 21.07 | 21.07 | 20.78 | 20.84 | 241,749 | -0.25(-1.20%) |
Apr 12, 2017 | 21.22 | 21.50 | 21.05 | 21.10 | 361,696 | -0.21(-1.00%) |
Apr 11, 2017 | 22.37 | 22.37 | 20.56 | 21.31 | 1,082,792 | -1.24(-5.51%) |
Apr 10, 2017 | 22.68 | 22.88 | 22.45 | 22.55 | 245,925 | -0.13(-0.56%) |
Apr 07, 2017 | 22.66 | 22.76 | 22.52 | 22.68 | 582,770 | -0.15(-0.64%) |
Apr 06, 2017 | 22.68 | 22.83 | 22.52 | 22.83 | 176,654 | +0.16(+0.69%) |
Apr 05, 2017 | 23.06 | 23.11 | 22.66 | 22.67 | 258,900 | -0.30(-1.31%) |
Apr 04, 2017 | 22.81 | 23.06 | 22.76 | 22.97 | 188,349 | +0.14(+0.60%) |
Apr 03, 2017 | 23.09 | 23.09 | 22.72 | 22.84 | 363,560 | -0.25(-1.09%) |
Mar 31, 2017 | 22.88 | 23.10 | 22.59 | 23.09 | 360,782 | +0.17(+0.72%) |
Mar 30, 2017 | 22.33 | 23.21 | 22.30 | 22.92 | 337,355 | +0.59(+2.65%) |
Mar 29, 2017 | 22.80 | 22.92 | 22.09 | 22.33 | 392,090 | +0.03(+0.13%) |
Mar 28, 2017 | 22.28 | 22.37 | 22.03 | 22.30 | 309,805 | -0.02(-0.09%) |
Mar 27, 2017 | 22.03 | 22.39 | 21.51 | 22.32 | 155,072 | +0.12(+0.52%) |
Mar 24, 2017 | 22.54 | 22.54 | 21.32 | 22.20 | 195,535 | -0.34(-1.51%) |
Mar 23, 2017 | 21.92 | 22.93 | 21.92 | 22.54 | 288,106 | +0.81(+3.75%) |
Mar 22, 2017 | 21.96 | 22.10 | 21.51 | 21.73 | 359,328 | -0.30(-1.37%) |
Mar 21, 2017 | 22.56 | 22.65 | 21.91 | 22.03 | 368,439 | -0.48(-2.15%) |
Mar 20, 2017 | 22.64 | 22.79 | 22.34 | 22.51 | 540,688 | -0.14(-0.60%) |
Mar 17, 2017 | 23.17 | 23.25 | 22.36 | 22.65 | 667,919 | -0.64(-2.75%) |
Mar 16, 2017 | 23.49 | 23.57 | 23.20 | 23.29 | 92,449 | -0.15(-0.62%) |
Mar 15, 2017 | 23.22 | 23.52 | 23.09 | 23.44 | 142,630 | +0.27(+1.17%) |
Mar 14, 2017 | 23.09 | 23.21 | 22.72 | 23.16 | 161,172 | +0.04(+0.17%) |
Mar 13, 2017 | 23.33 | 23.36 | 22.95 | 23.13 | 150,908 | -0.17(-0.75%) |
Mar 10, 2017 | 23.45 | 23.45 | 23.14 | 23.30 | 135,051 | +0.02(+0.08%) |
Mar 09, 2017 | 23.43 | 23.52 | 23.21 | 23.28 | 144,286 | -0.12(-0.50%) |
Mar 08, 2017 | 23.44 | 23.68 | 23.32 | 23.40 | 180,419 | -0.08(-0.33%) |
Mar 07, 2017 | 23.47 | 23.71 | 23.43 | 23.47 | 85,106 | +0.00(+0.00%) |
Mar 06, 2017 | 23.70 | 23.70 | 23.44 | 23.47 | 122,699 | -0.32(-1.35%) |
Mar 03, 2017 | 24.06 | 24.32 | 23.76 | 23.79 | 111,087 | -0.17(-0.73%) |
Mar 02, 2017 | 24.10 | 24.13 | 23.82 | 23.97 | 293,642 | -0.14(-0.56%) |
Mar 01, 2017 | 23.70 | 24.21 | 22.99 | 24.10 | 459,468 | +0.49(+2.10%) |
Feb 28, 2017 | 23.78 | 24.10 | 23.61 | 23.61 | 492,724 | -0.27(-1.14%) |
Feb 27, 2017 | 25.42 | 26.18 | 23.72 | 23.88 | 431,346 | -0.69(-2.80%) |
Feb 24, 2017 | 24.44 | 24.65 | 24.36 | 24.57 | 160,142 | -0.09(-0.35%) |
Feb 23, 2017 | 24.63 | 24.79 | 24.28 | 24.66 | 147,107 | +0.15(+0.61%) |
Feb 22, 2017 | 24.27 | 24.55 | 24.19 | 24.51 | 168,655 | +0.18(+0.74%) |
Feb 21, 2017 | 24.59 | 24.75 | 24.24 | 24.33 | 141,794 | -0.19(-0.79%) |
Feb 17, 2017 | 24.52 | 24.52 | 24.52 | 0 | +0.09(+0.36%) | |
Feb 16, 2017 | 24.34 | 24.45 | 24.14 | 24.43 | 233,690 | +0.17(+0.72%) |
Feb 15, 2017 | 24.11 | 24.29 | 23.83 | 24.26 | 153,504 | +0.12(+0.48%) |
Feb 14, 2017 | 23.96 | 24.20 | 23.89 | 24.14 | 232,680 | +0.05(+0.20%) |
Feb 13, 2017 | 24.27 | 24.32 | 24.04 | 24.10 | 140,777 | +0.01(+0.04%) |
Feb 10, 2017 | 24.18 | 24.23 | 23.91 | 24.09 | 160,439 | +0.08(+0.32%) |
Feb 09, 2017 | 23.49 | 24.10 | 23.44 | 24.01 | 149,652 | +0.54(+2.31%) |
Feb 08, 2017 | 23.77 | 23.77 | 23.29 | 23.46 | 152,681 | -0.35(-1.47%) |
Feb 07, 2017 | 23.93 | 24.13 | 23.72 | 23.81 | 126,056 | -0.05(-0.20%) |
Feb 06, 2017 | 24.17 | 24.36 | 23.79 | 23.86 | 193,095 | -0.32(-1.32%) |
Feb 03, 2017 | 24.00 | 24.25 | 23.82 | 24.18 | 101,348 | +0.38(+1.59%) |
Feb 02, 2017 | 23.75 | 23.93 | 23.53 | 23.80 | 90,125 | +0.06(+0.25%) |
Feb 01, 2017 | 23.93 | 24.24 | 23.66 | 23.75 | 98,131 | -0.01(-0.04%) |
Jan 31, 2017 | 23.49 | 23.88 | 23.39 | 23.76 | 139,839 | +0.15(+0.62%) |
Jan 30, 2017 | 23.89 | 23.89 | 23.45 | 23.61 | 159,261 | -0.39(-1.62%) |
Jan 27, 2017 | 24.09 | 24.09 | 23.72 | 24.00 | 87,828 | +0.01(+0.04%) |
Jan 26, 2017 | 23.98 | 24.08 | 23.86 | 23.99 | 66,845 | +0.08(+0.32%) |
Jan 25, 2017 | 24.25 | 24.26 | 23.88 | 23.91 | 134,599 | -0.15(-0.60%) |
Jan 24, 2017 | 23.98 | 24.14 | 23.84 | 24.06 | 150,642 | +0.14(+0.57%) |
Jan 23, 2017 | 23.77 | 24.10 | 23.72 | 23.92 | 121,850 | +0.21(+0.90%) |
Jan 20, 2017 | 24.10 | 24.33 | 23.51 | 23.71 | 377,344 | -0.36(-1.49%) |
Jan 19, 2017 | 24.44 | 24.44 | 24.01 | 24.07 | 247,728 | -0.35(-1.43%) |
Jan 18, 2017 | 24.16 | 24.51 | 24.02 | 24.42 | 405,934 | +0.48(+1.99%) |
Jan 17, 2017 | 24.14 | 24.14 | 23.69 | 23.94 | 327,045 | -0.20(-0.84%) |
Jan 13, 2017 | 24.14 | 24.14 | 24.14 | 0 | +0.10(+0.40%) | |
Jan 12, 2017 | 24.25 | 24.25 | 23.71 | 24.05 | 139,075 | -0.20(-0.84%) |
Jan 11, 2017 | 23.92 | 24.31 | 23.75 | 24.25 | 258,799 | +0.25(+1.05%) |
Jan 10, 2017 | 23.66 | 24.03 | 23.57 | 24.00 | 261,959 | +0.32(+1.35%) |
Jan 09, 2017 | 23.90 | 23.90 | 23.44 | 23.68 | 234,166 | -0.28(-1.17%) |
Jan 06, 2017 | 24.01 | 24.16 | 23.88 | 23.96 | 106,122 | -0.11(-0.44%) |
Jan 05, 2017 | 24.33 | 24.39 | 23.97 | 24.07 | 175,886 | -0.17(-0.72%) |
Jan 04, 2017 | 24.22 | 24.35 | 24.15 | 24.24 | 189,752 | +0.05(+0.20%) |
Jan 03, 2017 | 24.38 | 24.40 | 23.97 | 24.19 | 141,073 | -0.05(-0.20%) |
Dec 30, 2016 | 24.24 | 24.24 | 24.24 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 24.28 | 24.39 | 24.11 | 24.25 | 151,485 | +0.08(+0.32%) |
Dec 28, 2016 | 24.36 | 24.36 | 24.13 | 24.17 | 130,389 | -0.12(-0.48%) |
Dec 27, 2016 | 24.23 | 24.41 | 24.13 | 24.29 | 194,937 | +0.02(+0.08%) |
Dec 23, 2016 | 24.27 | 24.27 | 24.27 | 0 | +0.08(+0.32%) | |
Dec 22, 2016 | 24.26 | 24.41 | 24.00 | 24.19 | 112,940 | -0.08(-0.32%) |
Dec 21, 2016 | 24.26 | 24.53 | 24.12 | 24.27 | 130,692 | -0.09(-0.36%) |
Dec 20, 2016 | 24.39 | 24.60 | 24.11 | 24.36 | 157,799 | +0.14(+0.56%) |
Dec 19, 2016 | 24.04 | 24.31 | 23.92 | 24.22 | 261,655 | +0.12(+0.48%) |
Dec 16, 2016 | 23.96 | 24.14 | 23.62 | 24.10 | 480,395 | +0.26(+1.10%) |
Dec 15, 2016 | 23.91 | 24.22 | 23.70 | 23.84 | 278,471 | +0.03(+0.12%) |
Dec 14, 2016 | 23.97 | 24.09 | 23.64 | 23.81 | 107,196 | -0.17(-0.73%) |
Dec 13, 2016 | 24.15 | 24.42 | 23.86 | 23.99 | 133,719 | -0.15(-0.60%) |
Dec 12, 2016 | 24.00 | 24.41 | 23.78 | 24.13 | 273,482 | +0.30(+1.26%) |
Dec 09, 2016 | 23.64 | 23.88 | 23.19 | 23.83 | 282,621 | +0.34(+1.44%) |
Dec 08, 2016 | 22.38 | 23.58 | 22.32 | 23.49 | 432,262 | +1.18(+5.30%) |
Dec 07, 2016 | 22.12 | 22.45 | 22.08 | 22.31 | 126,973 | +0.13(+0.57%) |
Dec 06, 2016 | 21.82 | 22.24 | 21.75 | 22.19 | 170,102 | +0.40(+1.82%) |
Dec 05, 2016 | 21.70 | 21.84 | 21.69 | 21.79 | 132,174 | +0.24(+1.12%) |
Dec 02, 2016 | 21.68 | 21.78 | 21.53 | 21.55 | 130,485 | -0.13(-0.58%) |
Dec 01, 2016 | 21.97 | 22.23 | 21.59 | 21.67 | 175,759 | -0.20(-0.93%) |
Nov 30, 2016 | 22.12 | 22.12 | 21.82 | 21.88 | 191,163 | -0.02(-0.09%) |
Nov 29, 2016 | 21.97 | 22.18 | 21.88 | 21.90 | 158,849 | -0.11(-0.48%) |
Nov 28, 2016 | 22.41 | 22.67 | 21.92 | 22.00 | 263,788 | -0.44(-1.94%) |
Nov 25, 2016 | 22.41 | 22.45 | 22.21 | 22.44 | 56,803 | +0.09(+0.39%) |
Nov 23, 2016 | 22.35 | 22.35 | 22.35 | 0 | +0.17(+0.79%) | |
Nov 22, 2016 | 21.98 | 22.29 | 21.82 | 22.18 | 379,708 | +0.26(+1.19%) |
Nov 21, 2016 | 21.85 | 22.04 | 21.78 | 21.92 | 200,838 | +0.13(+0.58%) |
Nov 18, 2016 | 22.54 | 22.54 | 21.62 | 21.79 | 339,728 | -0.93(-4.09%) |
Nov 17, 2016 | 22.71 | 22.85 | 22.53 | 22.72 | 422,995 | -0.10(-0.42%) |
Nov 16, 2016 | 22.42 | 22.82 | 22.36 | 22.82 | 354,328 | +0.39(+1.73%) |
Nov 15, 2016 | 22.36 | 22.59 | 21.98 | 22.43 | 155,930 | +0.11(+0.48%) |
Nov 14, 2016 | 22.22 | 22.39 | 21.84 | 22.32 | 323,871 | +0.27(+1.23%) |
Nov 11, 2016 | 21.60 | 22.23 | 21.34 | 22.05 | 332,307 | +0.46(+2.11%) |
Nov 10, 2016 | 21.14 | 21.75 | 21.02 | 21.60 | 252,953 | +0.70(+3.34%) |
Nov 09, 2016 | 20.07 | 20.98 | 17.94 | 20.90 | 253,711 | +0.97(+4.86%) |
Nov 08, 2016 | 19.81 | 20.00 | 19.05 | 19.93 | 147,734 | +0.08(+0.39%) |
Nov 07, 2016 | 20.11 | 20.11 | 19.63 | 19.85 | 218,925 | +0.08(+0.39%) |
Nov 04, 2016 | 19.65 | 19.80 | 19.50 | 19.78 | 260,256 | +0.12(+0.59%) |
Nov 03, 2016 | 17.96 | 19.67 | 17.47 | 19.66 | 383,459 | -0.13(-0.64%) |
Nov 02, 2016 | 19.81 | 19.95 | 19.71 | 19.79 | 196,211 | -0.04(-0.20%) |
Nov 01, 2016 | 19.99 | 20.07 | 19.79 | 19.82 | 152,046 | -0.08(-0.39%) |
Oct 31, 2016 | 19.99 | 20.15 | 19.88 | 19.90 | 167,920 | -0.07(-0.34%) |
Oct 28, 2016 | 19.86 | 20.11 | 19.79 | 19.97 | 69,412 | +0.06(+0.29%) |
Oct 27, 2016 | 20.04 | 20.11 | 19.68 | 19.91 | 162,504 | -0.04(-0.19%) |
Oct 26, 2016 | 20.57 | 20.69 | 19.92 | 19.95 | 172,724 | -0.70(-3.38%) |
Oct 25, 2016 | 20.59 | 20.70 | 20.54 | 20.65 | 129,542 | +0.03(+0.14%) |
Oct 24, 2016 | 20.66 | 20.89 | 20.59 | 20.62 | 305,957 | +0.07(+0.33%) |
Oct 21, 2016 | 20.52 | 20.84 | 20.52 | 20.55 | 277,535 | -0.16(-0.77%) |
Oct 20, 2016 | 21.37 | 21.47 | 20.64 | 20.71 | 268,530 | -0.76(-3.54%) |
Oct 19, 2016 | 21.54 | 21.55 | 21.35 | 21.47 | 117,339 | +0.01(+0.05%) |
Oct 18, 2016 | 21.66 | 21.66 | 21.34 | 21.46 | 166,099 | -0.04(-0.18%) |
Oct 17, 2016 | 21.46 | 21.64 | 21.41 | 21.50 | 128,240 | -0.01(-0.05%) |
Oct 14, 2016 | 21.49 | 21.59 | 21.27 | 21.51 | 174,221 | +0.12(+0.54%) |
Oct 13, 2016 | 21.42 | 21.56 | 21.27 | 21.39 | 168,693 | -0.16(-0.76%) |
Oct 12, 2016 | 21.25 | 21.59 | 21.23 | 21.56 | 125,084 | +0.37(+1.74%) |
Oct 11, 2016 | 21.19 | 21.31 | 21.02 | 21.19 | 106,145 | -0.13(-0.59%) |
Oct 10, 2016 | 21.18 | 21.42 | 21.18 | 21.32 | 105,984 | +0.22(+1.06%) |
Oct 07, 2016 | 20.93 | 21.19 | 20.93 | 21.09 | 452,598 | +0.13(+0.60%) |
Oct 06, 2016 | 21.02 | 21.07 | 20.76 | 20.97 | 123,583 | -0.12(-0.55%) |
Oct 05, 2016 | 21.05 | 21.19 | 20.94 | 21.08 | 178,155 | +0.04(+0.18%) |
Oct 04, 2016 | 21.06 | 21.09 | 20.81 | 21.04 | 106,244 | -0.02(-0.09%) |
Oct 03, 2016 | 21.37 | 21.62 | 20.94 | 21.06 | 102,060 | -0.44(-2.03%) |
Sep 30, 2016 | 21.81 | 21.81 | 21.45 | 21.50 | 278,424 | -0.29(-1.33%) |
Sep 29, 2016 | 22.03 | 22.35 | 21.78 | 21.79 | 285,077 | -0.30(-1.36%) |
Sep 28, 2016 | 21.26 | 22.12 | 21.21 | 22.09 | 349,480 | +0.82(+3.86%) |
Sep 27, 2016 | 21.27 | 21.49 | 21.15 | 21.27 | 548,557 | +0.00(+0.00%) |
Sep 26, 2016 | 21.36 | 21.57 | 21.25 | 21.27 | 212,804 | -0.26(-1.21%) |
Sep 23, 2016 | 21.56 | 21.65 | 21.35 | 21.53 | 243,783 | -0.14(-0.62%) |
Sep 22, 2016 | 21.27 | 21.68 | 21.23 | 21.66 | 138,994 | +0.41(+1.91%) |
Sep 21, 2016 | 21.15 | 21.36 | 21.13 | 21.26 | 85,801 | +0.13(+0.59%) |
Sep 20, 2016 | 21.21 | 21.24 | 21.03 | 21.13 | 108,363 | -0.04(-0.18%) |
Sep 19, 2016 | 20.90 | 21.19 | 20.80 | 21.17 | 186,864 | +0.37(+1.77%) |
Sep 16, 2016 | 21.21 | 21.21 | 20.64 | 20.80 | 322,182 | -0.32(-1.51%) |
Sep 15, 2016 | 20.84 | 21.14 | 20.80 | 21.12 | 99,474 | +0.28(+1.35%) |
Sep 14, 2016 | 20.84 | 21.10 | 20.68 | 20.84 | 107,618 | +0.06(+0.28%) |
Sep 13, 2016 | 21.04 | 21.14 | 20.77 | 20.78 | 186,652 | -0.43(-2.05%) |
Sep 12, 2016 | 21.10 | 21.25 | 20.86 | 21.22 | 195,052 | +0.09(+0.41%) |
Sep 09, 2016 | 21.64 | 21.64 | 21.12 | 21.13 | 175,672 | -0.58(-2.67%) |
Sep 08, 2016 | 21.94 | 21.99 | 21.65 | 21.71 | 136,926 | -0.32(-1.45%) |
Sep 07, 2016 | 21.85 | 22.14 | 21.82 | 22.03 | 173,442 | +0.11(+0.49%) |
Sep 06, 2016 | 22.04 | 22.22 | 21.83 | 21.93 | 93,242 | -0.13(-0.57%) |
Sep 02, 2016 | 21.99 | 22.05 | 22.05 | 22.05 | 82,961 | +0.09(+0.40%) |
Sep 01, 2016 | 22.09 | 22.18 | 22.09 | 21.96 | 114,413 | -0.07(-0.31%) |
Aug 31, 2016 | 22.05 | 22.20 | 21.90 | 22.03 | 170,955 | -0.01(-0.04%) |
Aug 30, 2016 | 21.78 | 22.05 | 21.72 | 22.04 | 133,444 | +0.34(+1.56%) |
Aug 29, 2016 | 21.61 | 21.83 | 21.60 | 21.70 | 88,455 | +0.14(+0.67%) |
Aug 26, 2016 | 21.53 | 22.09 | 21.45 | 21.56 | 146,166 | +0.14(+0.63%) |
Aug 25, 2016 | 21.08 | 21.45 | 21.08 | 21.42 | 178,037 | +0.22(+1.05%) |
Aug 24, 2016 | 21.17 | 21.36 | 21.10 | 21.20 | 90,154 | -0.01(-0.05%) |
Aug 23, 2016 | 21.29 | 21.51 | 21.18 | 21.21 | 138,062 | -0.10(-0.45%) |
Aug 22, 2016 | 21.19 | 21.44 | 21.13 | 21.31 | 138,626 | +0.03(+0.14%) |
Aug 19, 2016 | 21.31 | 21.46 | 21.23 | 21.28 | 166,832 | -0.08(-0.36%) |
Aug 18, 2016 | 21.34 | 21.44 | 21.26 | 21.35 | 207,136 | +0.06(+0.27%) |
Aug 17, 2016 | 21.51 | 21.51 | 21.17 | 21.30 | 130,674 | -0.14(-0.63%) |
Aug 16, 2016 | 21.55 | 21.62 | 21.43 | 21.43 | 103,209 | -0.21(-0.98%) |
Aug 15, 2016 | 21.50 | 21.69 | 21.48 | 21.64 | 106,594 | +0.10(+0.45%) |
Aug 12, 2016 | 21.47 | 21.60 | 21.40 | 21.55 | 90,650 | -0.04(-0.18%) |
Aug 11, 2016 | 21.35 | 21.62 | 21.35 | 21.59 | 104,768 | +0.18(+0.86%) |
Aug 10, 2016 | 21.57 | 21.64 | 21.32 | 21.40 | 93,536 | -0.27(-1.25%) |
Aug 09, 2016 | 21.31 | 21.67 | 21.31 | 21.67 | 186,371 | +0.43(+2.00%) |
Aug 08, 2016 | 21.12 | 21.31 | 21.04 | 21.25 | 123,217 | +0.14(+0.64%) |
Aug 05, 2016 | 20.55 | 21.21 | 20.55 | 21.11 | 221,629 | +0.69(+3.36%) |
Aug 04, 2016 | 20.77 | 20.77 | 20.35 | 20.43 | 187,455 | -0.29(-1.40%) |
Aug 03, 2016 | 20.56 | 20.83 | 20.56 | 20.72 | 225,470 | +0.21(+1.04%) |
Aug 02, 2016 | 20.72 | 21.20 | 20.28 | 20.50 | 421,436 | +0.13(+0.62%) |
Aug 01, 2016 | 19.89 | 20.46 | 19.83 | 20.38 | 267,524 | +0.43(+2.18%) |
Jul 29, 2016 | 20.44 | 20.44 | 19.79 | 19.94 | 275,876 | -0.46(-2.27%) |
Jul 28, 2016 | 20.17 | 20.55 | 20.05 | 20.41 | 327,031 | +0.23(+1.15%) |
Jul 27, 2016 | 20.08 | 20.24 | 19.92 | 20.18 | 145,640 | +0.07(+0.34%) |
Jul 26, 2016 | 20.35 | 20.52 | 19.90 | 20.11 | 203,632 | -0.25(-1.23%) |
Jul 25, 2016 | 20.78 | 20.83 | 19.83 | 20.36 | 251,876 | -0.52(-2.50%) |
Jul 22, 2016 | 20.71 | 21.00 | 20.71 | 20.88 | 58,256 | +0.13(+0.61%) |
Jul 21, 2016 | 20.68 | 20.77 | 20.62 | 20.76 | 121,881 | +0.01(+0.05%) |
Jul 20, 2016 | 20.63 | 20.84 | 20.55 | 20.75 | 93,496 | +0.15(+0.75%) |
Jul 19, 2016 | 20.55 | 20.67 | 20.19 | 20.59 | 130,012 | +0.04(+0.19%) |
Jul 18, 2016 | 20.70 | 20.73 | 20.48 | 20.55 | 111,635 | -0.06(-0.28%) |
Jul 15, 2016 | 20.72 | 20.93 | 20.52 | 20.61 | 127,712 | +0.03(+0.14%) |
Jul 14, 2016 | 20.73 | 20.75 | 20.56 | 20.58 | 96,632 | +0.03(+0.14%) |
Jul 13, 2016 | 20.74 | 20.74 | 20.49 | 20.55 | 296,293 | -0.04(-0.19%) |
Jul 12, 2016 | 20.34 | 20.67 | 20.33 | 20.59 | 186,860 | +0.31(+1.53%) |
Jul 11, 2016 | 20.18 | 20.36 | 20.12 | 20.28 | 133,186 | +0.08(+0.38%) |
Jul 08, 2016 | 19.93 | 20.23 | 19.83 | 20.20 | 221,775 | +0.38(+1.90%) |
Jul 07, 2016 | 19.90 | 20.00 | 19.54 | 19.83 | 325,649 | -0.52(-2.57%) |
Jul 05, 2016 | 20.35 | 20.44 | 20.25 | 20.35 | 393,401 | -0.30(-1.45%) |
Jul 01, 2016 | 20.63 | 20.65 | 20.65 | 20.65 | 277,020 | -0.06(-0.28%) |
Jun 30, 2016 | 20.18 | 20.78 | 20.05 | 20.71 | 515,102 | +0.55(+2.73%) |
Jun 29, 2016 | 20.06 | 20.19 | 19.87 | 20.16 | 400,891 | +0.23(+1.16%) |
Jun 28, 2016 | 19.69 | 19.93 | 19.48 | 19.92 | 359,507 | +0.45(+2.33%) |
Jun 27, 2016 | 19.87 | 19.95 | 19.34 | 19.47 | 334,205 | -0.69(-3.40%) |
Jun 24, 2016 | 20.16 | 20.72 | 19.38 | 20.16 | 2,040,926 | -0.72(-3.47%) |
Jun 23, 2016 | 20.61 | 20.90 | 20.43 | 20.88 | 176,137 | +0.52(+2.56%) |
Jun 22, 2016 | 20.66 | 20.82 | 20.32 | 20.36 | 199,262 | -0.35(-1.68%) |
Jun 21, 2016 | 20.46 | 20.73 | 20.38 | 20.71 | 334,865 | +0.26(+1.27%) |
Jun 20, 2016 | 20.10 | 20.56 | 20.10 | 20.45 | 272,300 | +0.33(+1.63%) |
Jun 17, 2016 | 20.18 | 20.75 | 19.71 | 20.12 | 937,759 | -0.14(-0.71%) |
Jun 16, 2016 | 20.18 | 20.36 | 19.96 | 20.26 | 172,003 | +0.05(+0.24%) |
Jun 15, 2016 | 20.49 | 20.59 | 20.21 | 20.21 | 164,874 | -0.14(-0.71%) |
Jun 14, 2016 | 20.43 | 20.73 | 20.30 | 20.36 | 156,892 | -0.12(-0.57%) |
Jun 13, 2016 | 20.82 | 20.91 | 20.45 | 20.47 | 201,777 | -0.27(-1.30%) |
Jun 10, 2016 | 21.25 | 21.34 | 20.69 | 20.74 | 202,480 | -0.53(-2.50%) |
Jun 09, 2016 | 21.14 | 21.48 | 20.56 | 21.28 | 944,194 | +0.01(+0.05%) |
Jun 08, 2016 | 20.42 | 21.33 | 20.38 | 21.27 | 818,053 | +0.79(+3.87%) |
Jun 07, 2016 | 20.42 | 20.50 | 20.26 | 20.47 | 540,637 | -0.02(-0.09%) |
Jun 06, 2016 | 20.58 | 20.70 | 19.98 | 20.49 | 270,353 | -0.12(-0.56%) |
Jun 03, 2016 | 20.79 | 20.79 | 20.40 | 20.61 | 153,093 | -0.18(-0.88%) |
Jun 02, 2016 | 21.03 | 21.11 | 20.69 | 20.79 | 332,107 | -0.34(-1.60%) |