Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.55 | 22.79 | 22.49 | 22.69 | 553,758 | +0.26(+1.16%) |
Jun 29, 2017 | 22.71 | 22.71 | 22.24 | 22.43 | 329,839 | -0.31(-1.35%) |
Jun 28, 2017 | 22.69 | 22.95 | 22.64 | 22.74 | 498,817 | +0.09(+0.38%) |
Jun 27, 2017 | 23.10 | 23.21 | 22.60 | 22.65 | 771,399 | -0.47(-2.01%) |
Jun 26, 2017 | 23.17 | 23.24 | 23.05 | 23.12 | 577,399 | -0.02(-0.07%) |
Jun 23, 2017 | 22.94 | 23.17 | 22.88 | 23.13 | 1,200,219 | +0.24(+1.03%) |
Jun 22, 2017 | 22.74 | 22.91 | 22.61 | 22.90 | 341,063 | +0.13(+0.59%) |
Jun 21, 2017 | 22.85 | 22.96 | 22.64 | 22.76 | 488,591 | -0.06(-0.24%) |
Jun 20, 2017 | 23.06 | 23.12 | 22.78 | 22.82 | 443,874 | -0.32(-1.36%) |
Jun 19, 2017 | 22.79 | 23.17 | 22.73 | 23.13 | 702,221 | +0.39(+1.73%) |
Jun 16, 2017 | 22.68 | 22.92 | 22.61 | 22.74 | 2,223,804 | +0.06(+0.24%) |
Jun 15, 2017 | 22.52 | 22.90 | 22.52 | 22.68 | 525,893 | -0.04(-0.17%) |
Jun 14, 2017 | 22.83 | 22.93 | 22.49 | 22.72 | 716,439 | +0.08(+0.35%) |
Jun 13, 2017 | 22.53 | 22.86 | 22.46 | 22.64 | 634,501 | +0.08(+0.35%) |
Jun 12, 2017 | 22.64 | 22.87 | 22.53 | 22.57 | 805,116 | -0.07(-0.31%) |
Jun 09, 2017 | 22.25 | 22.67 | 22.14 | 22.64 | 705,621 | +0.38(+1.72%) |
Jun 08, 2017 | 22.21 | 22.25 | 21.93 | 22.25 | 445,943 | +0.05(+0.21%) |
Jun 07, 2017 | 22.04 | 22.24 | 21.94 | 22.21 | 454,676 | +0.10(+0.46%) |
Jun 06, 2017 | 22.30 | 22.30 | 22.07 | 22.10 | 380,117 | -0.21(-0.95%) |
Jun 05, 2017 | 22.38 | 22.44 | 22.20 | 22.32 | 472,636 | -0.05(-0.24%) |
Jun 02, 2017 | 22.36 | 22.58 | 22.32 | 22.37 | 573,265 | +0.08(+0.35%) |
Jun 01, 2017 | 21.95 | 22.33 | 21.92 | 22.29 | 537,349 | +0.33(+1.50%) |
May 31, 2017 | 21.92 | 22.02 | 21.73 | 21.96 | 523,461 | +0.08(+0.36%) |
May 30, 2017 | 21.92 | 22.08 | 21.74 | 21.89 | 644,175 | -0.01(-0.04%) |
May 26, 2017 | 21.89 | 21.94 | 21.77 | 21.89 | 355,480 | -0.02(-0.11%) |
May 25, 2017 | 21.97 | 22.07 | 21.90 | 21.92 | 402,347 | -0.05(-0.25%) |
May 24, 2017 | 21.84 | 22.03 | 21.82 | 21.97 | 365,815 | +0.16(+0.72%) |
May 23, 2017 | 21.75 | 21.90 | 21.61 | 21.82 | 403,549 | +0.11(+0.50%) |
May 22, 2017 | 21.75 | 21.85 | 21.58 | 21.71 | 495,329 | -0.01(-0.04%) |
May 19, 2017 | 21.53 | 21.79 | 21.35 | 21.71 | 1,201,777 | +0.23(+1.09%) |
May 18, 2017 | 21.50 | 21.56 | 21.32 | 21.48 | 736,462 | -0.08(-0.36%) |
May 17, 2017 | 21.66 | 21.82 | 21.54 | 21.56 | 710,300 | -0.22(-1.01%) |
May 16, 2017 | 21.58 | 21.85 | 21.47 | 21.78 | 649,355 | +0.23(+1.05%) |
May 15, 2017 | 21.53 | 21.98 | 21.51 | 21.55 | 926,358 | +0.09(+0.44%) |
May 12, 2017 | 21.46 | 21.54 | 21.35 | 21.46 | 480,972 | -0.02(-0.11%) |
May 11, 2017 | 21.74 | 21.74 | 21.36 | 21.48 | 566,597 | -0.37(-1.68%) |
May 10, 2017 | 21.83 | 22.04 | 21.78 | 21.85 | 417,779 | +0.02(+0.07%) |
May 09, 2017 | 21.70 | 21.85 | 21.58 | 21.83 | 684,446 | +0.15(+0.68%) |
May 08, 2017 | 21.76 | 21.85 | 21.56 | 21.68 | 567,946 | -0.05(-0.25%) |
May 05, 2017 | 21.37 | 21.74 | 21.35 | 21.74 | 1,097,005 | +0.41(+1.94%) |
May 04, 2017 | 21.82 | 21.91 | 20.99 | 21.32 | 1,479,882 | -0.65(-2.95%) |
May 03, 2017 | 22.26 | 22.34 | 21.96 | 21.97 | 585,858 | -0.27(-1.20%) |
May 02, 2017 | 22.31 | 22.31 | 22.12 | 22.24 | 670,071 | -0.05(-0.21%) |
May 01, 2017 | 22.16 | 22.35 | 21.99 | 22.28 | 586,811 | +0.22(+0.99%) |
Apr 28, 2017 | 22.33 | 22.36 | 21.98 | 22.07 | 734,981 | -0.30(-1.36%) |
Apr 27, 2017 | 22.49 | 22.17 | 22.37 | 652,702 | +0.11(+0.49%) | |
Apr 26, 2017 | 22.32 | 22.51 | 22.15 | 22.26 | 630,257 | -0.09(-0.42%) |
Apr 25, 2017 | 22.64 | 22.68 | 22.35 | 22.35 | 604,819 | -0.17(-0.76%) |
Apr 24, 2017 | 22.68 | 22.71 | 22.40 | 22.53 | 608,736 | -0.02(-0.10%) |
Apr 21, 2017 | 22.50 | 22.69 | 22.37 | 22.55 | 733,620 | -0.02(-0.10%) |
Apr 20, 2017 | 22.35 | 22.58 | 22.25 | 22.57 | 776,630 | +0.30(+1.37%) |
Apr 19, 2017 | 22.38 | 22.46 | 22.14 | 22.27 | 1,489,671 | -0.09(-0.42%) |
Apr 18, 2017 | 22.39 | 22.53 | 22.30 | 22.36 | 1,428,771 | -0.07(-0.31%) |
Apr 17, 2017 | 22.17 | 22.43 | 22.16 | 22.43 | 1,080,360 | +0.26(+1.16%) |
Apr 13, 2017 | 22.28 | 22.39 | 22.16 | 22.17 | 850,715 | -0.08(-0.35%) |
Apr 12, 2017 | 22.39 | 22.48 | 22.21 | 22.25 | 570,312 | -0.23(-1.01%) |
Apr 11, 2017 | 22.47 | 22.48 | 22.22 | 22.48 | 668,431 | +0.01(+0.03%) |
Apr 10, 2017 | 22.45 | 22.73 | 22.40 | 22.47 | 800,160 | +0.07(+0.31%) |
Apr 07, 2017 | 22.34 | 22.52 | 22.25 | 22.40 | 830,405 | +0.00(+0.00%) |
Apr 06, 2017 | 22.17 | 22.42 | 22.08 | 22.40 | 836,410 | +0.24(+1.09%) |
Apr 05, 2017 | 22.32 | 22.40 | 22.13 | 22.16 | 1,076,638 | -0.08(-0.35%) |
Apr 04, 2017 | 22.10 | 22.24 | 22.08 | 22.24 | 897,655 | +0.10(+0.46%) |
Apr 03, 2017 | 22.13 | 22.21 | 22.03 | 22.14 | 962,011 | -0.02(-0.11%) |
Mar 31, 2017 | 21.89 | 22.20 | 21.77 | 22.16 | 2,005,082 | +0.19(+0.85%) |
Mar 30, 2017 | 21.97 | 22.14 | 21.92 | 21.97 | 1,535,289 | +0.01(+0.04%) |
Mar 29, 2017 | 22.06 | 22.14 | 21.96 | 21.96 | 886,094 | -0.16(-0.71%) |
Mar 28, 2017 | 21.83 | 22.23 | 21.83 | 22.12 | 1,388,957 | +0.25(+1.14%) |
Mar 27, 2017 | 21.72 | 21.99 | 21.64 | 21.87 | 2,048,697 | +0.06(+0.29%) |
Mar 24, 2017 | 21.79 | 22.07 | 21.77 | 21.81 | 5,846,029 | +0.07(+0.32%) |
Mar 23, 2017 | 21.82 | 21.89 | 21.66 | 21.74 | 5,092,425 | -0.02(-0.07%) |
Mar 22, 2017 | 21.63 | 21.77 | 21.39 | 21.75 | 1,558,002 | +0.13(+0.58%) |
Mar 21, 2017 | 21.92 | 21.92 | 21.57 | 21.63 | 1,494,076 | -0.20(-0.93%) |
Mar 20, 2017 | 21.80 | 21.96 | 21.72 | 21.83 | 4,219,389 | +0.09(+0.40%) |
Mar 17, 2017 | 21.88 | 21.97 | 21.62 | 21.74 | 4,936,977 | -0.83(-3.67%) |
Mar 16, 2017 | 22.65 | 22.75 | 22.53 | 22.57 | 333,577 | +0.01(+0.03%) |
Mar 15, 2017 | 22.59 | 22.69 | 22.25 | 22.57 | 671,218 | +0.27(+1.23%) |
Mar 14, 2017 | 22.29 | 22.42 | 22.07 | 22.29 | 276,191 | -0.09(-0.42%) |
Mar 13, 2017 | 22.29 | 22.46 | 22.25 | 22.39 | 312,340 | +0.15(+0.66%) |
Mar 10, 2017 | 22.44 | 22.52 | 22.10 | 22.24 | 354,748 | -0.01(-0.04%) |
Mar 09, 2017 | 22.20 | 22.47 | 22.14 | 22.25 | 654,609 | +0.02(+0.07%) |
Mar 08, 2017 | 22.25 | 22.56 | 22.09 | 22.23 | 649,171 | -0.09(-0.38%) |
Mar 07, 2017 | 22.53 | 22.54 | 22.25 | 22.32 | 565,005 | -0.26(-1.17%) |
Mar 06, 2017 | 22.66 | 22.72 | 22.43 | 22.58 | 454,504 | -0.19(-0.85%) |
Mar 03, 2017 | 22.85 | 22.94 | 22.48 | 22.77 | 649,829 | -0.09(-0.41%) |
Mar 02, 2017 | 23.09 | 23.07 | 22.70 | 22.87 | 653,466 | -0.22(-0.97%) |
Mar 01, 2017 | 22.25 | 23.14 | 22.25 | 23.09 | 1,231,989 | +0.89(+4.02%) |
Feb 28, 2017 | 22.35 | 22.47 | 22.19 | 22.20 | 560,448 | -0.23(-1.04%) |
Feb 27, 2017 | 22.21 | 22.44 | 22.20 | 22.43 | 372,702 | +0.20(+0.91%) |
Feb 24, 2017 | 22.08 | 22.23 | 21.97 | 22.23 | 274,550 | +0.09(+0.39%) |
Feb 23, 2017 | 22.45 | 22.45 | 22.00 | 22.14 | 320,381 | -0.13(-0.59%) |
Feb 22, 2017 | 22.45 | 22.45 | 22.25 | 22.28 | 547,389 | -0.18(-0.79%) |
Feb 21, 2017 | 22.03 | 22.59 | 21.98 | 22.45 | 712,037 | +0.43(+1.97%) |
Feb 17, 2017 | 22.02 | 22.02 | 22.02 | 0 | +0.02(+0.07%) | |
Feb 16, 2017 | 21.87 | 22.06 | 21.87 | 22.01 | 455,755 | +0.14(+0.64%) |
Feb 15, 2017 | 21.73 | 22.00 | 21.72 | 21.87 | 641,535 | -0.13(-0.60%) |
Feb 14, 2017 | 21.93 | 22.07 | 21.90 | 22.00 | 663,454 | -0.02(-0.07%) |
Feb 13, 2017 | 22.17 | 22.19 | 21.97 | 22.01 | 754,579 | -0.12(-0.53%) |
Feb 10, 2017 | 22.11 | 22.45 | 22.11 | 22.13 | 698,028 | -0.46(-2.02%) |
Feb 09, 2017 | 22.25 | 22.76 | 22.07 | 22.59 | 671,351 | +0.36(+1.64%) |
Feb 08, 2017 | 22.14 | 22.40 | 22.09 | 22.22 | 474,675 | +0.08(+0.35%) |
Feb 07, 2017 | 22.25 | 22.42 | 22.11 | 22.14 | 399,761 | -0.07(-0.31%) |
Feb 06, 2017 | 22.37 | 22.41 | 22.08 | 22.21 | 523,373 | -0.22(-0.97%) |
Feb 03, 2017 | 22.09 | 22.47 | 21.98 | 22.43 | 585,769 | +0.53(+2.41%) |
Feb 02, 2017 | 21.70 | 22.17 | 21.41 | 21.90 | 1,060,526 | +0.29(+1.36%) |
Feb 01, 2017 | 21.63 | 21.75 | 21.32 | 21.61 | 478,505 | -0.01(-0.04%) |
Jan 31, 2017 | 21.31 | 21.66 | 21.27 | 21.62 | 624,529 | +0.33(+1.57%) |
Jan 30, 2017 | 21.20 | 21.31 | 21.00 | 21.28 | 468,586 | -0.07(-0.33%) |
Jan 27, 2017 | 21.73 | 21.76 | 21.30 | 21.35 | 320,993 | -0.29(-1.36%) |
Jan 26, 2017 | 21.70 | 21.77 | 21.59 | 21.65 | 384,828 | -0.06(-0.29%) |
Jan 25, 2017 | 21.70 | 21.84 | 21.45 | 21.71 | 444,194 | +0.05(+0.25%) |
Jan 24, 2017 | 21.42 | 21.70 | 21.22 | 21.66 | 313,553 | +0.31(+1.45%) |
Jan 23, 2017 | 21.21 | 21.40 | 21.12 | 21.35 | 309,271 | +0.16(+0.77%) |
Jan 20, 2017 | 21.01 | 21.29 | 21.01 | 21.18 | 347,619 | +0.17(+0.81%) |
Jan 19, 2017 | 21.05 | 21.21 | 20.93 | 21.01 | 436,190 | -0.12(-0.55%) |
Jan 18, 2017 | 21.27 | 21.36 | 21.02 | 21.13 | 376,089 | -0.16(-0.73%) |
Jan 17, 2017 | 21.48 | 21.51 | 21.25 | 21.28 | 420,435 | -0.11(-0.51%) |
Jan 13, 2017 | 21.39 | 21.39 | 21.39 | 0 | +0.21(+0.99%) | |
Jan 12, 2017 | 21.24 | 21.35 | 20.97 | 21.18 | 400,951 | -0.06(-0.29%) |
Jan 11, 2017 | 21.20 | 21.45 | 21.11 | 21.25 | 360,811 | +0.09(+0.40%) |
Jan 10, 2017 | 21.19 | 21.39 | 21.11 | 21.16 | 452,001 | -0.04(-0.18%) |
Jan 09, 2017 | 21.60 | 21.60 | 21.20 | 21.20 | 577,005 | +0.05(+0.26%) |
Jan 06, 2017 | 21.10 | 21.28 | 21.04 | 21.14 | 392,522 | -0.11(-0.51%) |
Jan 05, 2017 | 21.22 | 21.46 | 21.14 | 21.25 | 1,061,731 | -0.06(-0.29%) |
Jan 04, 2017 | 21.10 | 21.49 | 21.09 | 21.32 | 934,113 | +0.36(+1.74%) |
Jan 03, 2017 | 20.76 | 20.95 | 20.57 | 20.95 | 533,791 | +0.33(+1.62%) |
Dec 30, 2016 | 20.62 | 20.62 | 20.62 | 0 | -0.22(-1.04%) | |
Dec 29, 2016 | 20.35 | 20.89 | 20.28 | 20.83 | 453,330 | +0.50(+2.44%) |
Dec 28, 2016 | 20.74 | 20.79 | 20.27 | 20.34 | 367,727 | -0.36(-1.72%) |
Dec 27, 2016 | 20.63 | 20.83 | 20.60 | 20.70 | 444,737 | +0.07(+0.34%) |
Dec 23, 2016 | 20.63 | 20.63 | 20.63 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 20.74 | 20.76 | 20.52 | 20.65 | 455,062 | -0.16(-0.78%) |
Dec 21, 2016 | 20.95 | 21.11 | 20.78 | 20.81 | 368,155 | -0.21(-1.00%) |
Dec 20, 2016 | 21.01 | 21.11 | 20.83 | 21.02 | 495,733 | +0.04(+0.18%) |
Dec 19, 2016 | 21.04 | 21.24 | 20.89 | 20.98 | 522,766 | -0.01(-0.04%) |
Dec 16, 2016 | 20.72 | 21.08 | 20.68 | 20.99 | 2,462,223 | +0.39(+1.88%) |
Dec 15, 2016 | 20.67 | 20.74 | 20.48 | 20.60 | 820,554 | -0.18(-0.86%) |
Dec 14, 2016 | 21.40 | 21.44 | 20.76 | 20.78 | 555,366 | -0.61(-2.86%) |
Dec 13, 2016 | 21.36 | 21.47 | 21.16 | 21.39 | 530,549 | +0.02(+0.07%) |
Dec 12, 2016 | 21.53 | 21.61 | 21.18 | 21.38 | 446,491 | -0.31(-1.42%) |
Dec 09, 2016 | 21.72 | 21.87 | 21.65 | 21.68 | 442,669 | -0.02(-0.07%) |
Dec 08, 2016 | 21.49 | 21.70 | 21.34 | 21.70 | 471,026 | +0.12(+0.57%) |
Dec 07, 2016 | 21.09 | 21.58 | 21.00 | 21.58 | 636,449 | +0.51(+2.44%) |
Dec 06, 2016 | 21.00 | 21.10 | 20.85 | 21.06 | 314,953 | +0.05(+0.22%) |
Dec 05, 2016 | 20.57 | 21.09 | 20.56 | 21.02 | 706,304 | +0.49(+2.40%) |
Dec 02, 2016 | 20.16 | 20.54 | 20.16 | 20.52 | 543,057 | +0.41(+2.06%) |
Dec 01, 2016 | 20.36 | 20.39 | 20.02 | 20.11 | 447,961 | -0.25(-1.24%) |
Nov 30, 2016 | 20.94 | 20.94 | 20.36 | 20.36 | 699,825 | -0.66(-3.14%) |
Nov 29, 2016 | 20.82 | 21.21 | 20.82 | 21.02 | 481,689 | +0.13(+0.63%) |
Nov 28, 2016 | 20.92 | 21.09 | 20.78 | 20.89 | 354,348 | -0.03(-0.15%) |
Nov 25, 2016 | 20.88 | 20.99 | 20.81 | 20.92 | 189,385 | +0.12(+0.55%) |
Nov 23, 2016 | 20.81 | 20.81 | 20.81 | 0 | -0.35(-1.63%) | |
Nov 22, 2016 | 20.86 | 21.19 | 20.86 | 21.15 | 419,570 | +0.31(+1.47%) |
Nov 21, 2016 | 20.80 | 20.94 | 20.69 | 20.85 | 494,797 | +0.18(+0.89%) |
Nov 18, 2016 | 20.69 | 20.75 | 20.56 | 20.66 | 573,441 | -0.06(-0.30%) |
Nov 17, 2016 | 20.77 | 20.95 | 20.60 | 20.72 | 578,012 | -0.04(-0.19%) |
Nov 16, 2016 | 21.05 | 21.12 | 20.72 | 20.76 | 497,879 | -0.41(-1.96%) |
Nov 15, 2016 | 21.16 | 21.37 | 21.03 | 21.18 | 424,372 | -0.02(-0.07%) |
Nov 14, 2016 | 20.68 | 21.24 | 20.59 | 21.19 | 506,318 | +0.51(+2.49%) |
Nov 11, 2016 | 20.18 | 20.73 | 20.18 | 20.68 | 334,249 | +0.50(+2.47%) |
Nov 10, 2016 | 20.62 | 20.69 | 20.17 | 20.18 | 720,804 | -0.45(-2.20%) |
Nov 09, 2016 | 20.09 | 20.65 | 19.90 | 20.63 | 471,855 | +0.19(+0.94%) |
Nov 08, 2016 | 20.49 | 20.59 | 20.36 | 20.44 | 341,747 | -0.07(-0.34%) |
Nov 07, 2016 | 20.22 | 20.65 | 20.10 | 20.51 | 531,948 | +0.55(+2.73%) |
Nov 04, 2016 | 20.40 | 20.49 | 19.86 | 19.96 | 1,286,502 | -0.44(-2.15%) |
Nov 03, 2016 | 20.74 | 20.74 | 20.33 | 20.40 | 799,171 | +0.46(+2.31%) |
Nov 02, 2016 | 20.21 | 20.26 | 19.88 | 19.94 | 477,812 | -0.34(-1.67%) |
Nov 01, 2016 | 20.53 | 20.63 | 20.16 | 20.28 | 413,864 | -0.32(-1.57%) |
Oct 31, 2016 | 20.88 | 20.88 | 20.47 | 20.60 | 515,503 | +0.25(+1.21%) |
Oct 28, 2016 | 20.60 | 20.66 | 20.19 | 20.36 | 466,459 | -0.22(-1.05%) |
Oct 27, 2016 | 20.48 | 20.92 | 20.20 | 20.57 | 1,472,067 | +0.18(+0.87%) |
Oct 26, 2016 | 20.43 | 20.55 | 20.24 | 20.39 | 458,812 | -0.11(-0.52%) |
Oct 25, 2016 | 20.36 | 20.56 | 20.31 | 20.50 | 350,786 | +0.08(+0.41%) |
Oct 24, 2016 | 20.36 | 20.49 | 20.18 | 20.42 | 429,100 | +0.32(+1.57%) |
Oct 21, 2016 | 19.85 | 20.12 | 19.75 | 20.10 | 443,150 | +0.07(+0.34%) |
Oct 20, 2016 | 19.98 | 20.08 | 19.77 | 20.03 | 311,081 | -0.02(-0.08%) |
Oct 19, 2016 | 20.00 | 20.14 | 19.89 | 20.05 | 249,980 | +0.05(+0.23%) |
Oct 18, 2016 | 19.91 | 20.08 | 19.84 | 20.00 | 188,746 | +0.23(+1.17%) |
Oct 17, 2016 | 19.78 | 19.97 | 19.76 | 19.77 | 440,098 | +0.04(+0.19%) |
Oct 14, 2016 | 19.69 | 19.96 | 19.55 | 19.73 | 323,566 | +0.08(+0.43%) |
Oct 13, 2016 | 19.55 | 19.73 | 19.48 | 19.65 | 450,044 | -0.07(-0.35%) |
Oct 12, 2016 | 19.60 | 19.77 | 19.56 | 19.72 | 362,646 | +0.16(+0.82%) |
Oct 11, 2016 | 19.66 | 19.76 | 19.46 | 19.56 | 260,176 | -0.23(-1.16%) |
Oct 10, 2016 | 19.60 | 19.92 | 19.70 | 19.79 | 346,394 | +0.19(+0.98%) |
Oct 07, 2016 | 19.86 | 19.98 | 19.52 | 19.60 | 543,417 | -0.19(-0.97%) |
Oct 06, 2016 | 19.55 | 19.95 | 19.39 | 19.79 | 466,126 | +0.12(+0.62%) |
Oct 05, 2016 | 19.83 | 19.91 | 19.50 | 19.66 | 669,892 | -0.05(-0.27%) |
Oct 04, 2016 | 20.24 | 20.24 | 19.65 | 19.72 | 442,165 | -0.50(-2.47%) |
Oct 03, 2016 | 20.33 | 20.33 | 20.02 | 20.22 | 600,962 | -0.17(-0.83%) |
Sep 30, 2016 | 20.40 | 20.66 | 20.38 | 20.39 | 640,311 | +0.06(+0.30%) |
Sep 29, 2016 | 20.63 | 20.66 | 20.25 | 20.33 | 398,373 | -0.45(-2.14%) |
Sep 28, 2016 | 20.66 | 20.79 | 20.53 | 20.77 | 381,207 | +0.19(+0.93%) |
Sep 27, 2016 | 20.64 | 20.72 | 20.46 | 20.58 | 328,885 | +0.00(+0.00%) |
Sep 26, 2016 | 20.58 | 20.80 | 20.55 | 20.58 | 401,405 | -0.10(-0.48%) |
Sep 23, 2016 | 20.73 | 20.81 | 20.56 | 20.68 | 607,984 | -0.15(-0.70%) |
Sep 22, 2016 | 20.69 | 20.92 | 20.63 | 20.82 | 499,847 | +0.32(+1.57%) |
Sep 21, 2016 | 20.31 | 20.52 | 20.03 | 20.50 | 373,955 | +0.31(+1.52%) |
Sep 20, 2016 | 20.43 | 20.49 | 20.19 | 20.19 | 304,156 | -0.09(-0.45%) |
Sep 19, 2016 | 20.05 | 20.34 | 20.05 | 20.29 | 425,370 | +0.39(+1.97%) |
Sep 16, 2016 | 19.93 | 20.03 | 19.81 | 19.89 | 991,013 | -0.12(-0.58%) |
Sep 15, 2016 | 19.83 | 20.08 | 19.63 | 20.01 | 465,522 | +0.21(+1.05%) |
Sep 14, 2016 | 19.80 | 19.87 | 19.69 | 19.80 | 331,911 | +0.07(+0.35%) |
Sep 13, 2016 | 20.33 | 20.33 | 19.72 | 19.73 | 613,866 | -0.72(-3.50%) |
Sep 12, 2016 | 19.98 | 20.52 | 19.97 | 20.45 | 559,380 | +0.43(+2.17%) |
Sep 09, 2016 | 20.70 | 20.79 | 20.02 | 20.02 | 984,463 | -0.96(-4.57%) |
Sep 08, 2016 | 21.07 | 21.16 | 20.94 | 20.97 | 274,066 | -0.18(-0.83%) |
Sep 07, 2016 | 20.86 | 21.19 | 20.79 | 21.15 | 568,513 | -0.16(-0.75%) |
Sep 06, 2016 | 21.29 | 21.35 | 21.13 | 21.31 | 332,416 | +0.08(+0.39%) |
Sep 02, 2016 | 21.19 | 21.22 | 21.22 | 21.22 | 531,978 | +0.20(+0.94%) |
Sep 01, 2016 | 20.88 | 21.09 | 20.81 | 21.03 | 385,746 | +0.08(+0.40%) |
Aug 31, 2016 | 20.89 | 21.03 | 20.72 | 20.94 | 847,338 | +0.06(+0.29%) |
Aug 30, 2016 | 20.85 | 20.88 | 20.72 | 20.88 | 332,782 | +0.08(+0.37%) |
Aug 29, 2016 | 20.61 | 20.81 | 20.61 | 20.81 | 367,877 | +0.22(+1.07%) |
Aug 26, 2016 | 20.85 | 21.04 | 20.49 | 20.59 | 386,477 | -0.27(-1.28%) |
Aug 25, 2016 | 20.84 | 20.96 | 20.80 | 20.85 | 272,143 | +0.01(+0.04%) |
Aug 24, 2016 | 20.88 | 20.88 | 20.71 | 20.84 | 425,953 | -0.03(-0.15%) |
Aug 23, 2016 | 20.75 | 20.95 | 20.72 | 20.87 | 317,673 | +0.24(+1.18%) |
Aug 22, 2016 | 20.42 | 20.64 | 20.41 | 20.63 | 330,903 | +0.16(+0.78%) |
Aug 19, 2016 | 20.43 | 20.55 | 20.35 | 20.47 | 577,306 | -0.06(-0.30%) |
Aug 18, 2016 | 20.62 | 20.78 | 20.39 | 20.53 | 619,973 | -0.05(-0.22%) |
Aug 17, 2016 | 20.50 | 20.60 | 20.36 | 20.58 | 580,893 | +0.12(+0.60%) |
Aug 16, 2016 | 20.75 | 20.81 | 20.37 | 20.46 | 788,485 | -0.35(-1.68%) |
Aug 15, 2016 | 20.90 | 21.02 | 20.80 | 20.81 | 373,396 | -0.02(-0.07%) |
Aug 12, 2016 | 20.82 | 21.03 | 20.75 | 20.82 | 553,156 | -0.02(-0.11%) |
Aug 11, 2016 | 20.73 | 20.85 | 20.67 | 20.84 | 1,371,894 | +0.11(+0.55%) |
Aug 10, 2016 | 20.84 | 20.97 | 20.68 | 20.73 | 492,570 | -0.04(-0.18%) |
Aug 09, 2016 | 20.65 | 20.84 | 20.49 | 20.77 | 409,717 | +0.16(+0.77%) |
Aug 08, 2016 | 20.52 | 20.85 | 20.52 | 20.61 | 510,900 | +0.04(+0.18%) |
Aug 05, 2016 | 20.58 | 20.71 | 20.43 | 20.57 | 553,933 | +0.11(+0.52%) |
Aug 04, 2016 | 20.72 | 20.87 | 20.29 | 20.46 | 338,386 | +0.01(+0.04%) |
Aug 03, 2016 | 20.62 | 20.66 | 20.43 | 20.46 | 258,567 | -0.14(-0.67%) |
Aug 02, 2016 | 20.81 | 20.91 | 20.59 | 20.59 | 246,086 | -0.29(-1.38%) |
Aug 01, 2016 | 20.68 | 20.88 | 20.68 | 20.88 | 315,198 | +0.18(+0.85%) |
Jul 29, 2016 | 20.55 | 20.87 | 20.55 | 20.71 | 313,208 | +0.05(+0.22%) |
Jul 28, 2016 | 20.49 | 20.75 | 20.40 | 20.66 | 267,470 | +0.18(+0.89%) |
Jul 27, 2016 | 20.46 | 20.52 | 20.30 | 20.48 | 263,826 | +0.05(+0.22%) |
Jul 26, 2016 | 20.54 | 20.65 | 20.40 | 20.43 | 275,082 | -0.05(-0.22%) |
Jul 25, 2016 | 20.61 | 20.71 | 20.47 | 20.48 | 268,652 | -0.15(-0.74%) |
Jul 22, 2016 | 20.51 | 20.74 | 20.51 | 20.63 | 224,537 | +0.12(+0.59%) |
Jul 21, 2016 | 20.37 | 20.61 | 20.37 | 20.51 | 253,551 | +0.05(+0.26%) |
Jul 20, 2016 | 20.36 | 20.48 | 20.31 | 20.46 | 223,950 | +0.10(+0.49%) |
Jul 19, 2016 | 20.28 | 20.40 | 20.25 | 20.36 | 268,819 | +0.03(+0.15%) |
Jul 18, 2016 | 20.39 | 20.46 | 20.32 | 20.33 | 248,352 | -0.05(-0.22%) |
Jul 15, 2016 | 20.30 | 20.45 | 20.20 | 20.37 | 286,405 | +0.05(+0.22%) |
Jul 14, 2016 | 20.39 | 20.43 | 20.28 | 20.33 | 419,931 | -0.05(-0.22%) |
Jul 13, 2016 | 20.35 | 20.51 | 20.27 | 20.37 | 353,667 | +0.03(+0.15%) |
Jul 12, 2016 | 20.21 | 20.38 | 20.20 | 20.34 | 348,727 | +0.20(+0.98%) |
Jul 11, 2016 | 19.67 | 20.24 | 19.67 | 20.14 | 355,743 | +0.17(+0.84%) |
Jul 08, 2016 | 19.73 | 20.00 | 19.58 | 19.98 | 379,958 | +0.40(+2.02%) |
Jul 07, 2016 | 19.79 | 19.84 | 19.50 | 19.58 | 394,394 | -0.23(-1.15%) |
Jul 06, 2016 | 19.57 | 19.82 | 19.40 | 19.81 | 651,207 | +0.13(+0.66%) |
Jul 05, 2016 | 19.92 | 19.92 | 19.65 | 19.68 | 483,358 | -0.30(-1.52%) |