Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.07 | 23.49 | 22.86 | 23.43 | 950,207 | +0.39(+1.68%) |
May 30, 2017 | 22.95 | 23.22 | 22.88 | 23.04 | 544,069 | +0.06(+0.26%) |
May 26, 2017 | 22.51 | 23.10 | 22.48 | 22.98 | 594,774 | +0.54(+2.39%) |
May 25, 2017 | 22.54 | 22.77 | 22.42 | 22.45 | 430,006 | +0.03(+0.13%) |
May 24, 2017 | 22.39 | 22.62 | 22.18 | 22.42 | 592,769 | +0.03(+0.13%) |
May 23, 2017 | 22.42 | 22.57 | 22.28 | 22.39 | 560,296 | +0.06(+0.27%) |
May 22, 2017 | 22.15 | 22.71 | 21.91 | 22.33 | 648,677 | +0.09(+0.40%) |
May 19, 2017 | 22.06 | 22.37 | 21.55 | 22.24 | 1,001,425 | +0.09(+0.40%) |
May 18, 2017 | 22.36 | 22.62 | 21.92 | 22.15 | 1,185,606 | -0.27(-1.20%) |
May 17, 2017 | 22.36 | 22.59 | 22.18 | 22.42 | 1,259,668 | -0.12(-0.53%) |
May 16, 2017 | 22.18 | 22.59 | 21.88 | 22.54 | 1,441,774 | +0.33(+1.48%) |
May 15, 2017 | 22.09 | 22.45 | 22.09 | 22.21 | 904,580 | +0.18(+0.81%) |
May 12, 2017 | 22.65 | 22.68 | 21.97 | 22.03 | 1,374,448 | -0.75(-3.28%) |
May 11, 2017 | 23.13 | 23.13 | 22.34 | 22.77 | 572,205 | -0.39(-1.68%) |
May 10, 2017 | 22.77 | 23.22 | 22.62 | 23.16 | 475,133 | +0.36(+1.57%) |
May 09, 2017 | 22.68 | 22.92 | 22.68 | 22.80 | 659,177 | +0.12(+0.53%) |
May 08, 2017 | 22.98 | 22.98 | 22.59 | 22.68 | 771,456 | -0.24(-1.04%) |
May 05, 2017 | 22.83 | 22.98 | 22.64 | 22.92 | 480,724 | +0.15(+0.66%) |
May 04, 2017 | 22.74 | 22.86 | 22.52 | 22.77 | 480,713 | +0.03(+0.13%) |
May 03, 2017 | 22.65 | 22.80 | 22.54 | 22.74 | 420,405 | +0.00(+0.00%) |
May 02, 2017 | 22.77 | 22.89 | 22.61 | 22.74 | 642,843 | +0.03(+0.13%) |
May 01, 2017 | 22.80 | 22.86 | 22.39 | 22.71 | 704,206 | +0.00(+0.00%) |
Apr 28, 2017 | 23.19 | 23.19 | 22.54 | 22.71 | 984,052 | -0.33(-1.42%) |
Apr 27, 2017 | 22.98 | 23.10 | 22.03 | 23.04 | 639,322 | +0.09(+0.39%) |
Apr 26, 2017 | 22.92 | 23.22 | 22.74 | 22.95 | 1,294,261 | +0.09(+0.39%) |
Apr 25, 2017 | 22.89 | 23.10 | 22.79 | 22.86 | 762,908 | +0.06(+0.26%) |
Apr 24, 2017 | 22.98 | 23.28 | 22.54 | 22.80 | 1,191,675 | +0.15(+0.66%) |
Apr 21, 2017 | 22.83 | 23.19 | 22.30 | 22.65 | 1,617,444 | +0.48(+2.15%) |
Apr 20, 2017 | 21.88 | 22.27 | 21.55 | 22.18 | 1,122,703 | +0.39(+1.78%) |
Apr 19, 2017 | 21.61 | 21.97 | 21.61 | 21.79 | 1,043,614 | +0.18(+0.83%) |
Apr 18, 2017 | 21.67 | 21.73 | 21.22 | 21.61 | 1,965,551 | -0.06(-0.28%) |
Apr 17, 2017 | 21.85 | 21.86 | 21.59 | 21.67 | 1,372,779 | -0.15(-0.68%) |
Apr 13, 2017 | 22.00 | 22.24 | 21.70 | 21.82 | 1,102,015 | -0.21(-0.95%) |
Apr 12, 2017 | 22.39 | 22.39 | 21.98 | 22.03 | 588,886 | -0.39(-1.73%) |
Apr 11, 2017 | 22.03 | 22.42 | 21.97 | 22.42 | 1,153,592 | +0.27(+1.21%) |
Apr 10, 2017 | 22.03 | 22.33 | 21.91 | 22.15 | 890,063 | +0.18(+0.82%) |
Apr 07, 2017 | 22.00 | 22.24 | 21.91 | 21.97 | 768,950 | -0.03(-0.14%) |
Apr 06, 2017 | 21.94 | 22.39 | 21.88 | 22.00 | 585,365 | +0.18(+0.82%) |
Apr 05, 2017 | 22.12 | 22.33 | 21.82 | 21.82 | 645,191 | -0.30(-1.35%) |
Apr 04, 2017 | 22.54 | 22.62 | 22.03 | 22.12 | 895,996 | -0.48(-2.11%) |
Apr 03, 2017 | 23.04 | 23.04 | 22.57 | 22.59 | 869,601 | -0.42(-1.82%) |
Mar 31, 2017 | 22.98 | 23.15 | 22.89 | 23.01 | 640,302 | +0.06(+0.26%) |
Mar 30, 2017 | 23.13 | 23.19 | 22.77 | 22.95 | 528,162 | -0.21(-0.90%) |
Mar 29, 2017 | 22.77 | 23.25 | 22.73 | 23.16 | 506,559 | +0.33(+1.44%) |
Mar 28, 2017 | 22.57 | 22.92 | 22.51 | 22.83 | 570,831 | +0.15(+0.66%) |
Mar 27, 2017 | 22.62 | 22.80 | 22.52 | 22.68 | 577,890 | -0.09(-0.39%) |
Mar 24, 2017 | 22.48 | 23.01 | 22.48 | 22.77 | 843,609 | +0.30(+1.33%) |
Mar 23, 2017 | 22.68 | 22.85 | 22.28 | 22.48 | 707,894 | +0.09(+0.40%) |
Mar 22, 2017 | 22.21 | 22.39 | 21.97 | 22.39 | 498,020 | +0.06(+0.27%) |
Mar 21, 2017 | 22.71 | 22.95 | 22.18 | 22.33 | 464,658 | -0.30(-1.32%) |
Mar 20, 2017 | 22.65 | 22.77 | 22.45 | 22.62 | 677,252 | -0.06(-0.26%) |
Mar 17, 2017 | 22.57 | 22.74 | 22.39 | 22.68 | 1,305,363 | +0.03(+0.13%) |
Mar 16, 2017 | 22.65 | 22.83 | 22.51 | 22.65 | 805,616 | -0.03(-0.13%) |
Mar 15, 2017 | 22.54 | 22.86 | 22.48 | 22.68 | 785,888 | +0.24(+1.06%) |
Mar 14, 2017 | 22.39 | 22.80 | 22.33 | 22.45 | 451,830 | -0.12(-0.53%) |
Mar 13, 2017 | 22.74 | 22.86 | 22.42 | 22.57 | 918,832 | -0.21(-0.92%) |
Mar 10, 2017 | 22.51 | 22.86 | 22.45 | 22.77 | 544,498 | +0.36(+1.60%) |
Mar 09, 2017 | 22.65 | 22.71 | 22.42 | 22.42 | 687,377 | -0.18(-0.79%) |
Mar 08, 2017 | 22.42 | 22.77 | 22.33 | 22.59 | 475,079 | +0.24(+1.07%) |
Mar 07, 2017 | 22.39 | 22.54 | 22.09 | 22.36 | 780,752 | +0.03(+0.13%) |
Mar 06, 2017 | 22.09 | 22.42 | 21.74 | 22.33 | 869,994 | +0.21(+0.94%) |
Mar 03, 2017 | 22.62 | 22.83 | 21.83 | 22.12 | 1,073,412 | -0.60(-2.63%) |
Mar 02, 2017 | 22.68 | 23.13 | 22.51 | 22.71 | 754,160 | +0.06(+0.26%) |
Mar 01, 2017 | 22.59 | 22.98 | 22.36 | 22.65 | 1,310,871 | +0.36(+1.61%) |
Feb 28, 2017 | 22.39 | 22.65 | 21.85 | 22.30 | 1,931,372 | -0.18(-0.80%) |
Feb 27, 2017 | 22.54 | 22.73 | 22.15 | 22.48 | 1,637,367 | +0.30(+1.35%) |
Feb 24, 2017 | 22.39 | 22.74 | 22.03 | 22.18 | 761,806 | -0.06(-0.27%) |
Feb 23, 2017 | 23.01 | 23.07 | 22.21 | 22.24 | 963,885 | +0.00(+0.00%) |
Feb 22, 2017 | 22.12 | 22.30 | 21.97 | 22.24 | 579,110 | +0.12(+0.54%) |
Feb 21, 2017 | 21.82 | 22.27 | 21.71 | 22.12 | 749,313 | +0.45(+2.07%) |
Feb 17, 2017 | 21.67 | 21.67 | 21.67 | 0 | +0.12(+0.55%) | |
Feb 16, 2017 | 21.73 | 21.85 | 21.52 | 21.55 | 354,991 | -0.18(-0.82%) |
Feb 15, 2017 | 21.76 | 21.85 | 21.46 | 21.73 | 438,995 | -0.18(-0.82%) |
Feb 14, 2017 | 21.61 | 22.18 | 21.61 | 21.91 | 725,438 | +0.33(+1.52%) |
Feb 13, 2017 | 21.97 | 22.15 | 21.57 | 21.58 | 603,991 | -0.36(-1.63%) |
Feb 10, 2017 | 21.31 | 22.06 | 21.31 | 21.94 | 850,867 | +0.81(+3.81%) |
Feb 09, 2017 | 20.60 | 21.31 | 20.33 | 21.13 | 651,874 | +0.54(+2.61%) |
Feb 08, 2017 | 20.09 | 20.62 | 20.01 | 20.60 | 1,030,900 | +0.45(+2.22%) |
Feb 07, 2017 | 20.62 | 20.65 | 20.12 | 20.15 | 616,789 | -0.42(-2.03%) |
Feb 06, 2017 | 20.48 | 20.80 | 20.45 | 20.57 | 423,543 | +0.03(+0.15%) |
Feb 03, 2017 | 20.39 | 20.77 | 20.21 | 20.54 | 629,785 | +0.00(+0.00%) |
Feb 02, 2017 | 20.71 | 20.98 | 20.48 | 20.54 | 560,534 | -0.21(-1.01%) |
Feb 01, 2017 | 21.01 | 21.01 | 20.60 | 20.74 | 627,626 | -0.27(-1.28%) |
Jan 31, 2017 | 20.45 | 21.07 | 20.21 | 21.01 | 1,127,912 | +0.90(+4.45%) |
Jan 30, 2017 | 20.21 | 20.30 | 20.00 | 20.12 | 1,184,726 | -0.15(-0.74%) |
Jan 27, 2017 | 20.77 | 21.16 | 20.27 | 20.27 | 1,053,280 | -0.69(-3.28%) |
Jan 26, 2017 | 21.25 | 21.33 | 20.89 | 20.95 | 424,474 | -0.30(-1.40%) |
Jan 25, 2017 | 21.13 | 21.43 | 21.13 | 21.25 | 728,582 | +0.15(+0.71%) |
Jan 24, 2017 | 20.98 | 21.28 | 20.98 | 21.10 | 972,370 | +0.12(+0.57%) |
Jan 23, 2017 | 21.16 | 21.37 | 20.92 | 20.98 | 522,630 | -0.15(-0.71%) |
Jan 20, 2017 | 21.07 | 21.30 | 21.01 | 21.13 | 546,940 | +0.12(+0.57%) |
Jan 19, 2017 | 21.28 | 21.46 | 20.95 | 21.01 | 548,878 | -0.24(-1.12%) |
Jan 18, 2017 | 21.40 | 21.64 | 20.95 | 21.25 | 744,109 | -0.18(-0.84%) |
Jan 17, 2017 | 21.34 | 21.73 | 21.31 | 21.43 | 824,043 | +0.06(+0.28%) |
Jan 13, 2017 | 21.37 | 21.37 | 21.37 | 0 | -0.03(-0.14%) | |
Jan 12, 2017 | 21.10 | 21.55 | 20.98 | 21.40 | 1,005,860 | +0.09(+0.42%) |
Jan 11, 2017 | 22.24 | 22.24 | 21.25 | 21.31 | 1,376,113 | -0.93(-4.16%) |
Jan 10, 2017 | 21.22 | 22.27 | 21.22 | 22.24 | 1,366,027 | +1.01(+4.78%) |
Jan 09, 2017 | 20.80 | 21.43 | 20.74 | 21.22 | 934,630 | +0.51(+2.45%) |
Jan 06, 2017 | 20.89 | 20.89 | 20.33 | 20.71 | 1,444,685 | -0.06(-0.29%) |
Jan 05, 2017 | 21.07 | 21.30 | 20.31 | 20.77 | 1,346,736 | -0.57(-2.66%) |
Jan 04, 2017 | 21.25 | 21.51 | 21.10 | 21.34 | 1,029,977 | +0.15(+0.70%) |
Jan 03, 2017 | 20.74 | 21.61 | 20.74 | 21.19 | 898,556 | -0.15(-0.70%) |
Dec 30, 2016 | 21.34 | 21.34 | 21.34 | 0 | -0.39(-1.79%) | |
Dec 29, 2016 | 21.76 | 22.00 | 21.37 | 21.73 | 457,812 | +0.09(+0.41%) |
Dec 28, 2016 | 21.46 | 21.68 | 21.16 | 21.64 | 1,130,111 | +0.18(+0.83%) |
Dec 27, 2016 | 21.43 | 21.82 | 21.34 | 21.46 | 843,688 | +0.06(+0.28%) |
Dec 23, 2016 | 21.40 | 21.40 | 21.40 | 0 | -0.12(-0.55%) | |
Dec 22, 2016 | 21.91 | 22.12 | 21.43 | 21.52 | 675,384 | -0.48(-2.17%) |
Dec 21, 2016 | 22.12 | 22.36 | 21.94 | 22.00 | 450,506 | -0.21(-0.94%) |
Dec 20, 2016 | 22.12 | 22.51 | 22.06 | 22.21 | 928,169 | +0.18(+0.81%) |
Dec 19, 2016 | 22.33 | 22.44 | 21.91 | 22.03 | 873,889 | -0.18(-0.81%) |
Dec 16, 2016 | 23.01 | 23.10 | 22.15 | 22.21 | 1,320,493 | -0.75(-3.25%) |
Dec 15, 2016 | 23.13 | 23.34 | 22.83 | 22.95 | 634,137 | -0.03(-0.13%) |
Dec 14, 2016 | 23.25 | 23.40 | 22.92 | 22.98 | 571,528 | -0.24(-1.03%) |
Dec 13, 2016 | 23.01 | 23.58 | 23.01 | 23.22 | 758,595 | +0.12(+0.52%) |
Dec 12, 2016 | 23.37 | 23.46 | 22.92 | 23.10 | 717,820 | -0.45(-1.90%) |
Dec 09, 2016 | 24.03 | 24.03 | 23.43 | 23.55 | 899,971 | -0.30(-1.25%) |
Dec 08, 2016 | 23.07 | 23.88 | 23.04 | 23.85 | 1,024,246 | +0.84(+3.63%) |
Dec 07, 2016 | 22.89 | 23.15 | 22.83 | 23.01 | 659,417 | +0.15(+0.65%) |
Dec 06, 2016 | 23.04 | 23.04 | 22.65 | 22.86 | 941,659 | -0.21(-0.91%) |
Dec 05, 2016 | 22.83 | 23.24 | 22.83 | 23.07 | 719,250 | +0.42(+1.84%) |
Dec 02, 2016 | 22.62 | 22.71 | 22.45 | 22.65 | 1,044,360 | +0.03(+0.13%) |
Dec 01, 2016 | 22.27 | 22.83 | 22.27 | 22.62 | 983,181 | +0.51(+2.29%) |
Nov 30, 2016 | 22.54 | 22.54 | 22.09 | 22.12 | 1,080,486 | -0.27(-1.20%) |
Nov 29, 2016 | 23.28 | 23.30 | 22.30 | 22.39 | 1,240,872 | -0.78(-3.35%) |
Nov 28, 2016 | 23.55 | 23.55 | 23.01 | 23.16 | 792,140 | -0.36(-1.52%) |
Nov 25, 2016 | 23.79 | 23.88 | 23.46 | 23.52 | 267,921 | -0.12(-0.51%) |
Nov 23, 2016 | 23.64 | 23.64 | 23.64 | 0 | +0.33(+1.41%) | |
Nov 22, 2016 | 23.07 | 23.64 | 22.95 | 23.31 | 1,201,025 | +0.39(+1.69%) |
Nov 21, 2016 | 22.54 | 23.10 | 22.21 | 22.92 | 919,240 | +0.21(+0.92%) |
Nov 18, 2016 | 22.65 | 22.80 | 22.36 | 22.71 | 939,423 | +0.03(+0.13%) |
Nov 17, 2016 | 22.68 | 22.98 | 22.15 | 22.68 | 1,311,522 | +0.21(+0.93%) |
Nov 16, 2016 | 22.98 | 22.98 | 22.33 | 22.48 | 1,531,685 | -0.51(-2.21%) |
Nov 15, 2016 | 23.76 | 23.88 | 22.74 | 22.98 | 1,118,619 | -0.78(-3.27%) |
Nov 14, 2016 | 23.79 | 24.21 | 23.49 | 23.76 | 1,215,103 | +0.21(+0.89%) |
Nov 11, 2016 | 23.28 | 23.91 | 23.04 | 23.55 | 1,576,973 | +0.27(+1.15%) |
Nov 10, 2016 | 22.68 | 23.40 | 22.59 | 23.28 | 1,030,662 | +0.84(+3.72%) |
Nov 09, 2016 | 21.55 | 22.51 | 21.10 | 22.45 | 1,060,182 | +0.33(+1.48%) |
Nov 08, 2016 | 21.82 | 22.31 | 21.70 | 22.12 | 564,050 | +0.30(+1.37%) |
Nov 07, 2016 | 21.73 | 21.94 | 21.61 | 21.82 | 578,686 | +0.33(+1.53%) |
Nov 04, 2016 | 21.16 | 21.70 | 21.04 | 21.49 | 958,446 | +0.34(+1.62%) |
Nov 03, 2016 | 21.22 | 21.31 | 20.86 | 21.15 | 1,173,742 | +0.07(+0.35%) |
Nov 02, 2016 | 21.16 | 21.79 | 20.65 | 21.07 | 1,524,296 | +0.06(+0.28%) |
Nov 01, 2016 | 22.09 | 22.09 | 20.74 | 21.01 | 1,964,405 | +1.07(+5.39%) |
Oct 31, 2016 | 20.45 | 20.45 | 19.91 | 19.94 | 1,444,304 | -0.39(-1.91%) |
Oct 28, 2016 | 19.48 | 20.35 | 19.48 | 20.33 | 881,047 | +0.88(+4.54%) |
Oct 27, 2016 | 19.40 | 19.63 | 19.34 | 19.44 | 640,689 | +0.01(+0.06%) |
Oct 26, 2016 | 19.45 | 19.86 | 19.28 | 19.43 | 923,115 | -0.04(-0.18%) |
Oct 25, 2016 | 19.54 | 19.65 | 19.34 | 19.47 | 677,351 | -0.27(-1.36%) |
Oct 24, 2016 | 19.87 | 20.04 | 19.69 | 19.74 | 393,769 | -0.01(-0.03%) |
Oct 21, 2016 | 19.92 | 19.95 | 19.66 | 19.74 | 605,097 | -0.36(-1.81%) |
Oct 20, 2016 | 20.05 | 20.14 | 19.80 | 20.11 | 397,491 | +0.09(+0.45%) |
Oct 19, 2016 | 19.97 | 20.08 | 19.72 | 20.02 | 412,467 | +0.17(+0.87%) |
Oct 18, 2016 | 20.12 | 20.12 | 19.81 | 19.84 | 782,171 | -0.23(-1.16%) |
Oct 17, 2016 | 20.37 | 20.49 | 20.06 | 20.08 | 339,385 | -0.42(-2.05%) |
Oct 14, 2016 | 20.52 | 20.74 | 20.35 | 20.50 | 400,620 | +0.00(+0.01%) |
Oct 13, 2016 | 20.57 | 20.68 | 20.36 | 20.49 | 470,816 | -0.27(-1.32%) |
Oct 12, 2016 | 20.61 | 20.91 | 20.56 | 20.77 | 205,399 | +0.14(+0.67%) |
Oct 11, 2016 | 20.91 | 21.00 | 20.52 | 20.63 | 505,019 | -0.26(-1.26%) |
Oct 10, 2016 | 20.83 | 21.09 | 20.83 | 20.89 | 509,107 | +0.14(+0.69%) |
Oct 07, 2016 | 20.86 | 21.13 | 20.59 | 20.75 | 1,037,202 | -0.05(-0.23%) |
Oct 06, 2016 | 21.50 | 21.50 | 20.79 | 20.80 | 1,063,559 | -0.79(-3.68%) |
Oct 05, 2016 | 21.21 | 21.69 | 21.02 | 21.59 | 934,644 | +0.50(+2.35%) |
Oct 04, 2016 | 20.78 | 21.28 | 20.65 | 21.10 | 627,070 | +0.44(+2.14%) |
Oct 03, 2016 | 20.49 | 20.83 | 20.42 | 20.65 | 533,195 | +0.02(+0.12%) |
Sep 30, 2016 | 20.45 | 20.77 | 20.37 | 20.63 | 410,847 | +0.33(+1.62%) |
Sep 29, 2016 | 20.83 | 20.83 | 20.29 | 20.30 | 453,203 | -0.50(-2.38%) |
Sep 28, 2016 | 20.82 | 20.97 | 20.62 | 20.80 | 433,230 | -0.07(-0.31%) |
Sep 27, 2016 | 20.58 | 20.91 | 20.43 | 20.86 | 380,453 | +0.28(+1.36%) |
Sep 26, 2016 | 20.77 | 20.79 | 20.46 | 20.58 | 672,900 | -0.35(-1.65%) |
Sep 23, 2016 | 20.84 | 21.16 | 20.70 | 20.93 | 640,003 | +0.14(+0.69%) |
Sep 22, 2016 | 20.87 | 20.91 | 20.44 | 20.79 | 957,076 | +0.04(+0.20%) |
Sep 21, 2016 | 20.50 | 20.77 | 20.45 | 20.74 | 376,258 | +0.32(+1.55%) |
Sep 20, 2016 | 20.76 | 20.77 | 20.37 | 20.43 | 302,794 | -0.20(-0.98%) |
Sep 19, 2016 | 20.54 | 20.86 | 20.54 | 20.63 | 341,430 | +0.19(+0.93%) |
Sep 16, 2016 | 20.78 | 20.83 | 20.43 | 20.44 | 852,755 | -0.22(-1.07%) |
Sep 15, 2016 | 20.15 | 20.67 | 20.08 | 20.66 | 509,145 | +0.51(+2.52%) |
Sep 14, 2016 | 20.32 | 20.35 | 20.06 | 20.15 | 409,095 | -0.10(-0.47%) |
Sep 13, 2016 | 20.43 | 20.62 | 20.05 | 20.25 | 523,669 | -0.30(-1.45%) |
Sep 12, 2016 | 20.10 | 20.55 | 20.09 | 20.55 | 559,296 | +0.36(+1.77%) |
Sep 09, 2016 | 20.46 | 20.63 | 20.18 | 20.19 | 694,927 | -0.39(-1.91%) |
Sep 08, 2016 | 20.63 | 20.73 | 20.51 | 20.58 | 551,632 | -0.18(-0.86%) |
Sep 07, 2016 | 20.51 | 20.76 | 20.35 | 20.76 | 418,889 | +0.29(+1.40%) |
Sep 06, 2016 | 20.80 | 20.80 | 20.25 | 20.48 | 649,877 | -0.32(-1.55%) |
Sep 02, 2016 | 20.84 | 20.80 | 20.80 | 20.80 | 673,078 | +0.00(+0.00%) |
Sep 01, 2016 | 20.88 | 20.94 | 20.46 | 20.80 | 824,551 | -0.15(-0.71%) |
Aug 31, 2016 | 20.74 | 21.07 | 20.62 | 20.95 | 603,331 | +0.13(+0.63%) |
Aug 30, 2016 | 21.40 | 21.40 | 20.79 | 20.82 | 532,159 | -0.72(-3.33%) |
Aug 29, 2016 | 21.21 | 21.54 | 21.14 | 21.53 | 442,909 | +0.32(+1.52%) |
Aug 26, 2016 | 21.21 | 21.39 | 20.99 | 21.21 | 410,837 | +0.05(+0.23%) |
Aug 25, 2016 | 21.22 | 21.44 | 21.00 | 21.16 | 500,099 | -0.19(-0.87%) |
Aug 24, 2016 | 21.72 | 21.75 | 21.31 | 21.35 | 654,085 | -0.48(-2.22%) |
Aug 23, 2016 | 21.71 | 21.99 | 21.63 | 21.83 | 607,956 | +0.26(+1.19%) |
Aug 22, 2016 | 21.73 | 21.73 | 21.44 | 21.57 | 364,482 | -0.23(-1.07%) |
Aug 19, 2016 | 21.57 | 22.03 | 21.37 | 21.81 | 711,690 | +0.23(+1.05%) |
Aug 18, 2016 | 21.29 | 21.61 | 21.29 | 21.58 | 648,178 | +0.33(+1.57%) |
Aug 17, 2016 | 21.50 | 21.63 | 21.20 | 21.25 | 562,931 | -0.33(-1.55%) |
Aug 16, 2016 | 21.54 | 21.84 | 21.35 | 21.58 | 618,836 | -0.10(-0.44%) |
Aug 15, 2016 | 21.70 | 21.97 | 21.65 | 21.68 | 706,593 | +0.07(+0.30%) |
Aug 12, 2016 | 21.18 | 21.71 | 21.18 | 21.61 | 993,346 | +0.56(+2.64%) |
Aug 11, 2016 | 20.63 | 21.16 | 20.63 | 21.05 | 916,674 | +0.63(+3.10%) |
Aug 10, 2016 | 20.27 | 20.60 | 20.27 | 20.42 | 717,335 | +0.23(+1.12%) |
Aug 09, 2016 | 20.51 | 20.59 | 20.19 | 20.20 | 480,810 | -0.35(-1.71%) |
Aug 08, 2016 | 20.65 | 20.94 | 20.48 | 20.55 | 522,900 | -0.11(-0.52%) |
Aug 05, 2016 | 20.44 | 20.81 | 20.39 | 20.65 | 837,773 | +0.36(+1.76%) |
Aug 04, 2016 | 20.24 | 20.46 | 20.09 | 20.30 | 826,881 | +0.14(+0.68%) |
Aug 03, 2016 | 19.74 | 20.25 | 19.51 | 20.16 | 1,141,175 | +0.15(+0.75%) |
Aug 02, 2016 | 20.60 | 20.89 | 19.67 | 20.01 | 3,355,608 | -1.27(-5.97%) |
Aug 01, 2016 | 20.49 | 21.62 | 20.26 | 21.28 | 2,850,927 | +0.38(+1.80%) |
Jul 29, 2016 | 20.89 | 21.12 | 20.54 | 20.91 | 1,028,704 | -0.04(-0.17%) |
Jul 28, 2016 | 21.07 | 21.08 | 20.77 | 20.94 | 660,360 | -0.14(-0.65%) |
Jul 27, 2016 | 21.08 | 21.22 | 20.87 | 21.08 | 501,476 | -0.02(-0.08%) |
Jul 26, 2016 | 20.89 | 21.20 | 20.58 | 21.10 | 573,761 | +0.23(+1.12%) |
Jul 25, 2016 | 20.85 | 20.95 | 20.77 | 20.86 | 516,479 | +0.02(+0.11%) |
Jul 22, 2016 | 20.80 | 20.97 | 20.55 | 20.84 | 602,001 | -0.16(-0.74%) |
Jul 21, 2016 | 21.38 | 21.43 | 20.93 | 21.00 | 414,256 | -0.34(-1.60%) |
Jul 20, 2016 | 21.13 | 21.40 | 21.07 | 21.34 | 342,695 | +0.26(+1.25%) |
Jul 19, 2016 | 21.22 | 21.22 | 20.94 | 21.07 | 484,668 | -0.18(-0.84%) |
Jul 18, 2016 | 20.88 | 21.41 | 20.77 | 21.25 | 891,110 | -0.41(-1.90%) |
Jul 15, 2016 | 21.88 | 21.96 | 21.60 | 21.66 | 441,094 | -0.05(-0.25%) |
Jul 14, 2016 | 21.94 | 22.02 | 21.62 | 21.72 | 453,108 | -0.13(-0.60%) |
Jul 13, 2016 | 21.99 | 22.07 | 21.68 | 21.85 | 654,809 | -0.07(-0.30%) |
Jul 12, 2016 | 21.42 | 22.02 | 21.28 | 21.91 | 944,681 | +0.64(+3.00%) |
Jul 11, 2016 | 21.31 | 21.70 | 21.13 | 21.28 | 967,725 | -0.02(-0.11%) |
Jul 08, 2016 | 20.64 | 21.32 | 20.40 | 21.30 | 684,935 | +0.90(+4.42%) |
Jul 07, 2016 | 20.14 | 20.51 | 20.13 | 20.40 | 462,271 | +0.57(+2.86%) |
Jul 05, 2016 | 20.31 | 20.31 | 19.76 | 19.83 | 472,463 | -0.47(-2.32%) |
Jul 01, 2016 | 20.49 | 20.30 | 20.30 | 20.30 | 720,987 | -0.10(-0.50%) |
Jun 30, 2016 | 20.32 | 20.40 | 19.73 | 20.40 | 1,308,864 | +0.12(+0.59%) |
Jun 29, 2016 | 19.59 | 20.30 | 19.51 | 20.28 | 1,115,137 | +0.82(+4.20%) |
Jun 28, 2016 | 19.55 | 19.75 | 19.19 | 19.47 | 1,385,666 | +0.13(+0.65%) |
Jun 27, 2016 | 20.10 | 20.10 | 19.22 | 19.34 | 1,090,597 | -0.91(-4.51%) |
Jun 24, 2016 | 19.88 | 20.36 | 19.70 | 20.25 | 2,122,682 | -0.24(-1.17%) |
Jun 23, 2016 | 20.71 | 20.76 | 20.45 | 20.49 | 462,247 | +0.02(+0.12%) |
Jun 22, 2016 | 20.66 | 20.80 | 20.41 | 20.47 | 627,818 | -0.19(-0.92%) |
Jun 21, 2016 | 20.73 | 20.87 | 20.57 | 20.66 | 634,976 | -0.14(-0.66%) |
Jun 20, 2016 | 20.77 | 21.19 | 20.57 | 20.80 | 591,245 | +0.26(+1.25%) |
Jun 17, 2016 | 20.37 | 20.63 | 20.24 | 20.54 | 994,530 | +0.13(+0.64%) |
Jun 16, 2016 | 20.40 | 20.43 | 20.00 | 20.41 | 549,979 | -0.04(-0.18%) |
Jun 15, 2016 | 20.06 | 20.76 | 20.06 | 20.45 | 426,160 | +0.39(+1.93%) |
Jun 14, 2016 | 20.15 | 20.39 | 19.83 | 20.06 | 770,736 | -0.08(-0.39%) |
Jun 13, 2016 | 20.17 | 20.46 | 20.01 | 20.14 | 1,126,826 | -0.22(-1.09%) |
Jun 10, 2016 | 20.69 | 20.69 | 20.28 | 20.36 | 599,945 | -0.33(-1.62%) |
Jun 09, 2016 | 20.77 | 20.93 | 20.42 | 20.69 | 498,419 | -0.12(-0.57%) |
Jun 08, 2016 | 20.98 | 21.08 | 20.68 | 20.81 | 934,218 | -0.04(-0.17%) |
Jun 07, 2016 | 20.53 | 20.92 | 20.18 | 20.85 | 396,781 | +0.23(+1.10%) |
Jun 06, 2016 | 20.59 | 20.69 | 20.52 | 20.62 | 379,865 | +0.02(+0.12%) |
Jun 03, 2016 | 20.63 | 20.81 | 20.46 | 20.60 | 377,213 | -0.13(-0.63%) |
Jun 02, 2016 | 20.68 | 20.73 | 20.40 | 20.73 | 536,785 | +0.05(+0.23%) |