Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.80 | 24.32 | 23.80 | 24.08 | 24,874 | +0.33(+1.38%) |
Jul 28, 2017 | 23.74 | 23.83 | 23.53 | 23.75 | 19,696 | -0.07(-0.27%) |
Jul 27, 2017 | 23.74 | 24.19 | 23.67 | 23.81 | 33,624 | +0.01(+0.04%) |
Jul 26, 2017 | 22.87 | 24.16 | 21.86 | 23.80 | 79,851 | +0.96(+4.21%) |
Jul 25, 2017 | 22.40 | 22.87 | 22.34 | 22.84 | 22,225 | +0.11(+0.49%) |
Jul 24, 2017 | 22.86 | 23.33 | 21.98 | 22.73 | 27,442 | -0.19(-0.81%) |
Jul 21, 2017 | 22.96 | 23.14 | 22.02 | 22.92 | 54,522 | +0.08(+0.37%) |
Jul 20, 2017 | 22.98 | 22.41 | 22.83 | 13,190 | +0.09(+0.41%) | |
Jul 19, 2017 | 22.85 | 22.85 | 22.15 | 22.74 | 17,231 | -0.12(-0.53%) |
Jul 18, 2017 | 23.04 | 23.21 | 22.73 | 22.86 | 17,387 | -0.25(-1.09%) |
Jul 17, 2017 | 22.97 | 23.23 | 22.78 | 23.11 | 29,195 | +0.00(+0.00%) |
Jul 14, 2017 | 23.20 | 23.38 | 22.63 | 23.11 | 14,979 | -0.21(-0.92%) |
Jul 13, 2017 | 23.63 | 23.63 | 23.14 | 23.33 | 21,668 | -0.30(-1.26%) |
Jul 12, 2017 | 23.75 | 23.91 | 23.45 | 23.63 | 19,082 | -0.05(-0.20%) |
Jul 11, 2017 | 23.70 | 23.74 | 23.00 | 23.67 | 34,039 | +0.04(+0.16%) |
Jul 10, 2017 | 23.66 | 23.90 | 23.57 | 23.64 | 34,714 | -0.36(-1.52%) |
Jul 07, 2017 | 23.40 | 24.16 | 23.40 | 24.00 | 16,722 | +0.20(+0.82%) |
Jul 06, 2017 | 24.02 | 24.21 | 23.70 | 23.80 | 15,257 | -0.22(-0.93%) |
Jul 05, 2017 | 24.20 | 24.20 | 23.26 | 24.03 | 30,383 | -0.21(-0.89%) |
Jul 03, 2017 | 24.09 | 24.50 | 24.05 | 24.24 | 23,193 | +0.22(+0.93%) |
Jun 30, 2017 | 24.73 | 25.12 | 23.94 | 24.02 | 45,292 | -0.64(-2.61%) |
Jun 29, 2017 | 24.22 | 24.74 | 23.84 | 24.66 | 50,020 | +0.35(+1.46%) |
Jun 28, 2017 | 23.51 | 24.49 | 23.34 | 24.31 | 23,847 | +0.87(+3.70%) |
Jun 27, 2017 | 23.35 | 23.71 | 23.15 | 23.44 | 33,558 | +0.08(+0.36%) |
Jun 26, 2017 | 23.72 | 24.71 | 23.14 | 23.36 | 37,894 | -0.31(-1.30%) |
Jun 23, 2017 | 23.96 | 24.15 | 23.07 | 23.66 | 88,403 | -0.27(-1.13%) |
Jun 22, 2017 | 24.06 | 24.26 | 23.69 | 23.94 | 35,219 | -0.35(-1.46%) |
Jun 21, 2017 | 24.29 | 25.01 | 23.83 | 24.29 | 41,905 | +0.02(+0.08%) |
Jun 20, 2017 | 24.21 | 24.44 | 23.77 | 24.27 | 37,387 | +0.10(+0.42%) |
Jun 19, 2017 | 24.12 | 25.00 | 24.06 | 24.17 | 33,726 | -0.05(-0.19%) |
Jun 16, 2017 | 23.48 | 24.50 | 23.48 | 24.22 | 77,252 | +0.49(+2.05%) |
Jun 15, 2017 | 23.66 | 24.05 | 23.64 | 23.73 | 28,090 | -0.28(-1.17%) |
Jun 14, 2017 | 23.45 | 24.15 | 23.04 | 24.01 | 32,683 | +0.55(+2.35%) |
Jun 13, 2017 | 23.38 | 23.66 | 23.25 | 23.46 | 21,860 | +0.09(+0.40%) |
Jun 12, 2017 | 23.29 | 23.59 | 23.01 | 23.37 | 40,412 | -0.13(-0.56%) |
Jun 09, 2017 | 23.45 | 24.22 | 23.01 | 23.50 | 76,805 | +0.13(+0.56%) |
Jun 08, 2017 | 23.30 | 24.00 | 23.08 | 23.37 | 34,141 | +0.09(+0.40%) |
Jun 07, 2017 | 22.43 | 23.31 | 22.43 | 23.27 | 30,609 | +0.43(+1.87%) |
Jun 06, 2017 | 23.10 | 23.47 | 22.71 | 22.85 | 24,113 | -0.30(-1.29%) |
Jun 05, 2017 | 23.53 | 23.53 | 22.63 | 23.14 | 17,004 | -0.40(-1.70%) |
Jun 02, 2017 | 22.84 | 23.81 | 22.84 | 23.54 | 59,883 | +0.31(+1.32%) |
Jun 01, 2017 | 23.14 | 23.51 | 23.02 | 23.24 | 41,082 | +0.12(+0.52%) |
May 31, 2017 | 22.93 | 23.19 | 22.85 | 23.11 | 51,434 | +0.03(+0.12%) |
May 30, 2017 | 23.06 | 23.29 | 23.02 | 23.09 | 14,712 | -0.07(-0.32%) |
May 26, 2017 | 23.06 | 23.25 | 23.06 | 23.16 | 17,536 | +0.09(+0.40%) |
May 25, 2017 | 22.78 | 23.20 | 22.33 | 23.07 | 64,438 | +0.33(+1.43%) |
May 24, 2017 | 22.76 | 22.83 | 22.44 | 22.74 | 40,454 | +0.00(+0.00%) |
May 23, 2017 | 23.04 | 23.12 | 22.69 | 22.74 | 48,935 | -0.28(-1.21%) |
May 22, 2017 | 22.79 | 23.22 | 22.78 | 23.02 | 30,287 | +0.07(+0.28%) |
May 19, 2017 | 22.93 | 23.23 | 22.85 | 22.96 | 60,073 | -0.16(-0.68%) |
May 18, 2017 | 22.92 | 23.38 | 22.83 | 23.11 | 24,875 | +0.24(+1.06%) |
May 17, 2017 | 22.55 | 23.00 | 22.41 | 22.87 | 91,079 | +0.08(+0.37%) |
May 16, 2017 | 22.97 | 23.04 | 22.67 | 22.79 | 23,044 | -0.15(-0.65%) |
May 15, 2017 | 22.79 | 23.17 | 22.79 | 22.94 | 16,191 | +0.10(+0.45%) |
May 12, 2017 | 23.01 | 23.03 | 22.69 | 22.84 | 30,691 | -0.23(-1.01%) |
May 11, 2017 | 23.12 | 23.25 | 22.87 | 23.07 | 27,664 | -0.08(-0.36%) |
May 10, 2017 | 23.44 | 23.78 | 23.11 | 23.15 | 34,510 | -0.27(-1.15%) |
May 09, 2017 | 23.31 | 23.72 | 23.27 | 23.42 | 47,457 | +0.16(+0.68%) |
May 08, 2017 | 23.29 | 23.74 | 23.11 | 23.26 | 54,781 | -0.16(-0.68%) |
May 05, 2017 | 23.71 | 23.74 | 22.21 | 23.42 | 61,761 | -0.33(-1.37%) |
May 04, 2017 | 24.06 | 24.18 | 23.54 | 23.75 | 38,054 | -0.41(-1.69%) |
May 03, 2017 | 23.79 | 24.34 | 23.22 | 24.16 | 59,371 | -0.02(-0.08%) |
May 02, 2017 | 24.41 | 25.04 | 24.03 | 24.18 | 74,905 | -0.80(-3.20%) |
May 01, 2017 | 25.11 | 25.11 | 24.85 | 24.97 | 21,596 | -0.01(-0.04%) |
Apr 28, 2017 | 25.31 | 25.31 | 24.92 | 24.98 | 26,579 | -0.37(-1.47%) |
Apr 27, 2017 | 25.24 | 25.45 | 25.24 | 25.36 | 39,456 | -0.07(-0.29%) |
Apr 26, 2017 | 25.00 | 25.55 | 24.97 | 25.43 | 35,419 | +0.52(+2.09%) |
Apr 25, 2017 | 24.84 | 25.10 | 24.84 | 24.91 | 30,924 | +0.21(+0.87%) |
Apr 24, 2017 | 24.74 | 24.85 | 24.55 | 24.70 | 30,582 | +0.28(+1.14%) |
Apr 21, 2017 | 24.62 | 24.72 | 24.41 | 24.42 | 45,215 | -0.23(-0.94%) |
Apr 20, 2017 | 25.10 | 25.59 | 24.49 | 24.65 | 48,192 | -0.41(-1.63%) |
Apr 19, 2017 | 25.23 | 25.32 | 25.05 | 25.06 | 36,853 | -0.05(-0.19%) |
Apr 18, 2017 | 24.88 | 25.12 | 24.88 | 25.10 | 25,936 | +0.15(+0.60%) |
Apr 17, 2017 | 24.91 | 24.98 | 24.73 | 24.96 | 40,472 | +0.18(+0.71%) |
Apr 13, 2017 | 24.83 | 24.98 | 24.66 | 24.78 | 30,388 | -0.09(-0.37%) |
Apr 12, 2017 | 24.88 | 25.01 | 24.82 | 24.87 | 40,856 | -0.22(-0.89%) |
Apr 11, 2017 | 25.04 | 25.18 | 24.93 | 25.10 | 32,887 | +0.07(+0.30%) |
Apr 10, 2017 | 24.93 | 25.22 | 24.88 | 25.02 | 26,770 | +0.09(+0.37%) |
Apr 07, 2017 | 25.05 | 25.10 | 24.78 | 24.93 | 98,857 | -0.16(-0.63%) |
Apr 06, 2017 | 25.20 | 25.30 | 24.97 | 25.09 | 60,830 | -0.26(-1.03%) |
Apr 05, 2017 | 25.32 | 25.43 | 25.19 | 25.35 | 119,379 | +0.10(+0.41%) |
Apr 04, 2017 | 25.31 | 25.39 | 25.22 | 25.24 | 49,852 | -0.01(-0.04%) |
Apr 03, 2017 | 25.49 | 25.68 | 25.03 | 25.25 | 89,161 | -0.27(-1.06%) |
Mar 31, 2017 | 25.73 | 25.73 | 25.45 | 25.52 | 70,846 | -0.11(-0.44%) |
Mar 30, 2017 | 25.66 | 25.78 | 25.59 | 25.63 | 61,805 | +0.04(+0.15%) |
Mar 29, 2017 | 25.64 | 25.80 | 25.53 | 25.60 | 40,504 | -0.16(-0.61%) |
Mar 28, 2017 | 25.58 | 25.85 | 25.58 | 25.76 | 46,963 | -0.07(-0.29%) |
Mar 27, 2017 | 25.34 | 25.90 | 25.20 | 25.83 | 86,008 | +0.26(+1.02%) |
Mar 24, 2017 | 25.51 | 25.71 | 25.36 | 25.57 | 31,383 | +0.07(+0.26%) |
Mar 23, 2017 | 25.48 | 25.65 | 25.37 | 25.50 | 70,399 | +0.04(+0.15%) |
Mar 22, 2017 | 25.20 | 25.53 | 25.20 | 25.47 | 49,380 | +0.10(+0.40%) |
Mar 21, 2017 | 25.82 | 25.84 | 25.24 | 25.37 | 101,595 | -0.38(-1.48%) |
Mar 20, 2017 | 25.95 | 26.01 | 25.59 | 25.75 | 53,765 | -0.11(-0.43%) |
Mar 17, 2017 | 25.63 | 25.93 | 25.53 | 25.86 | 106,530 | +0.07(+0.25%) |
Mar 16, 2017 | 25.33 | 25.89 | 25.16 | 25.79 | 51,562 | +0.61(+2.44%) |
Mar 15, 2017 | 25.27 | 25.37 | 25.12 | 25.18 | 24,759 | +0.04(+0.15%) |
Mar 14, 2017 | 25.09 | 25.37 | 25.02 | 25.14 | 22,369 | -0.10(-0.41%) |
Mar 13, 2017 | 25.37 | 24.87 | 25.24 | 19,821 | +0.13(+0.52%) | |
Mar 10, 2017 | 25.22 | 25.43 | 24.95 | 25.11 | 44,830 | -0.01(-0.04%) |
Mar 09, 2017 | 25.58 | 25.63 | 25.08 | 25.12 | 36,600 | -0.35(-1.38%) |
Mar 08, 2017 | 25.52 | 25.68 | 25.33 | 25.48 | 45,439 | +0.09(+0.36%) |
Mar 07, 2017 | 25.19 | 25.70 | 25.18 | 25.38 | 39,557 | +0.20(+0.81%) |
Mar 06, 2017 | 24.93 | 25.32 | 24.93 | 25.18 | 44,497 | -0.02(-0.07%) |
Mar 03, 2017 | 25.24 | 25.36 | 24.84 | 25.20 | 80,147 | +0.00(+0.00%) |
Mar 02, 2017 | 24.98 | 25.29 | 24.65 | 25.20 | 115,418 | -0.10(-0.40%) |
Mar 01, 2017 | 24.90 | 25.43 | 24.32 | 25.30 | 103,141 | +0.44(+1.79%) |
Feb 28, 2017 | 24.48 | 24.91 | 24.29 | 24.85 | 68,011 | +0.19(+0.79%) |
Feb 27, 2017 | 24.76 | 24.96 | 24.42 | 24.66 | 51,514 | -0.10(-0.41%) |
Feb 24, 2017 | 24.61 | 25.01 | 24.54 | 24.76 | 54,912 | -0.09(-0.37%) |
Feb 23, 2017 | 24.49 | 24.93 | 24.49 | 24.85 | 26,463 | +0.20(+0.83%) |
Feb 22, 2017 | 24.28 | 24.90 | 24.22 | 24.65 | 56,121 | +0.35(+1.45%) |
Feb 21, 2017 | 24.09 | 24.45 | 24.05 | 24.30 | 44,741 | +0.21(+0.88%) |
Feb 17, 2017 | 24.09 | 24.09 | 24.09 | 0 | +0.22(+0.93%) | |
Feb 16, 2017 | 23.43 | 24.18 | 23.43 | 23.86 | 54,313 | +0.31(+1.30%) |
Feb 15, 2017 | 24.09 | 24.25 | 21.86 | 23.56 | 66,152 | -1.06(-4.29%) |
Feb 14, 2017 | 24.08 | 24.74 | 23.61 | 24.61 | 116,821 | +1.14(+4.85%) |
Feb 13, 2017 | 23.18 | 23.54 | 22.84 | 23.47 | 54,568 | +0.12(+0.52%) |
Feb 10, 2017 | 23.59 | 23.63 | 23.36 | 23.35 | 48,608 | +0.00(+0.00%) |
Feb 09, 2017 | 23.15 | 23.75 | 22.95 | 23.35 | 46,844 | +0.16(+0.68%) |
Feb 08, 2017 | 22.99 | 23.46 | 22.99 | 23.20 | 31,069 | +0.05(+0.20%) |
Feb 07, 2017 | 23.42 | 23.68 | 22.90 | 23.15 | 71,947 | -0.14(-0.60%) |
Feb 06, 2017 | 23.16 | 23.67 | 23.09 | 23.29 | 61,623 | -0.15(-0.63%) |
Feb 03, 2017 | 23.45 | 23.52 | 23.22 | 23.44 | 15,453 | +0.19(+0.80%) |
Feb 02, 2017 | 22.88 | 23.33 | 22.73 | 23.25 | 75,477 | +0.40(+1.74%) |
Feb 01, 2017 | 23.47 | 23.50 | 22.81 | 22.85 | 46,275 | -0.55(-2.34%) |
Jan 31, 2017 | 23.22 | 23.52 | 22.71 | 23.40 | 29,130 | +0.11(+0.48%) |
Jan 30, 2017 | 23.84 | 23.84 | 23.11 | 23.29 | 27,141 | -0.65(-2.71%) |
Jan 27, 2017 | 23.83 | 24.17 | 23.51 | 23.94 | 48,925 | +0.02(+0.08%) |
Jan 26, 2017 | 23.98 | 24.29 | 23.62 | 23.92 | 75,746 | -0.09(-0.39%) |
Jan 25, 2017 | 23.99 | 24.13 | 23.59 | 24.01 | 28,598 | +0.15(+0.62%) |
Jan 24, 2017 | 23.32 | 24.04 | 23.32 | 23.86 | 36,913 | +0.44(+1.90%) |
Jan 23, 2017 | 23.50 | 24.04 | 23.22 | 23.42 | 35,691 | -0.13(-0.55%) |
Jan 20, 2017 | 23.34 | 23.80 | 22.91 | 23.55 | 40,630 | +0.18(+0.75%) |
Jan 19, 2017 | 23.87 | 24.20 | 23.32 | 23.37 | 38,022 | -0.80(-3.30%) |
Jan 18, 2017 | 23.90 | 24.21 | 23.68 | 24.17 | 29,038 | +0.45(+1.91%) |
Jan 17, 2017 | 23.79 | 24.03 | 23.54 | 23.72 | 42,553 | -0.15(-0.62%) |
Jan 13, 2017 | 23.86 | 23.86 | 23.86 | 0 | +0.06(+0.27%) | |
Jan 12, 2017 | 23.59 | 24.33 | 23.59 | 23.80 | 24,303 | -0.62(-2.54%) |
Jan 11, 2017 | 24.61 | 24.73 | 24.10 | 24.42 | 35,141 | -0.13(-0.53%) |
Jan 10, 2017 | 24.16 | 24.73 | 24.14 | 24.55 | 38,546 | +0.41(+1.69%) |
Jan 09, 2017 | 24.39 | 24.39 | 23.63 | 24.14 | 54,083 | -0.39(-1.59%) |
Jan 06, 2017 | 24.51 | 24.60 | 24.32 | 24.53 | 49,636 | +0.15(+0.61%) |
Jan 05, 2017 | 24.42 | 24.73 | 24.30 | 24.38 | 38,090 | -0.21(-0.87%) |
Jan 04, 2017 | 24.47 | 24.85 | 24.28 | 24.60 | 49,257 | -0.08(-0.34%) |
Jan 03, 2017 | 25.00 | 25.00 | 23.59 | 24.68 | 73,357 | -0.16(-0.63%) |
Dec 30, 2016 | 24.84 | 24.84 | 24.84 | 0 | -0.08(-0.33%) | |
Dec 29, 2016 | 24.78 | 25.00 | 24.19 | 24.92 | 51,973 | +0.28(+1.13%) |
Dec 28, 2016 | 25.03 | 25.09 | 24.49 | 24.64 | 31,519 | -0.25(-1.00%) |
Dec 27, 2016 | 24.98 | 25.40 | 24.85 | 24.89 | 27,160 | -0.16(-0.63%) |
Dec 23, 2016 | 25.05 | 25.05 | 25.05 | 0 | +0.32(+1.31%) | |
Dec 22, 2016 | 24.65 | 24.95 | 24.56 | 24.73 | 30,377 | +0.00(+0.00%) |
Dec 21, 2016 | 24.64 | 25.10 | 24.42 | 24.73 | 44,118 | -0.17(-0.67%) |
Dec 20, 2016 | 25.01 | 25.06 | 24.57 | 24.89 | 40,483 | -0.09(-0.37%) |
Dec 19, 2016 | 24.57 | 25.01 | 24.35 | 24.98 | 45,222 | +0.42(+1.70%) |
Dec 16, 2016 | 24.16 | 25.00 | 24.16 | 24.57 | 174,863 | +0.52(+2.16%) |
Dec 15, 2016 | 23.65 | 24.47 | 22.66 | 24.05 | 55,633 | +0.41(+1.72%) |
Dec 14, 2016 | 24.26 | 24.59 | 23.49 | 23.64 | 46,867 | -0.61(-2.52%) |
Dec 13, 2016 | 24.55 | 24.55 | 24.07 | 24.25 | 38,464 | -0.30(-1.21%) |
Dec 12, 2016 | 24.15 | 24.56 | 23.94 | 24.55 | 45,032 | +0.44(+1.84%) |
Dec 09, 2016 | 24.17 | 24.35 | 23.89 | 24.10 | 53,209 | +0.06(+0.27%) |
Dec 08, 2016 | 23.92 | 24.21 | 23.68 | 24.04 | 58,615 | +0.12(+0.50%) |
Dec 07, 2016 | 24.20 | 24.20 | 22.82 | 23.92 | 64,685 | -0.64(-2.60%) |
Dec 06, 2016 | 24.15 | 24.61 | 23.80 | 24.56 | 35,376 | +0.42(+1.76%) |
Dec 05, 2016 | 23.64 | 24.16 | 23.62 | 24.13 | 37,477 | +0.75(+3.20%) |
Dec 02, 2016 | 23.89 | 23.91 | 23.31 | 23.39 | 25,053 | -0.68(-2.84%) |
Dec 01, 2016 | 23.83 | 24.46 | 23.82 | 24.07 | 46,011 | +0.27(+1.12%) |
Nov 30, 2016 | 23.63 | 24.17 | 23.57 | 23.80 | 37,295 | +0.28(+1.18%) |
Nov 29, 2016 | 24.35 | 24.39 | 23.37 | 23.52 | 47,924 | -0.74(-3.04%) |
Nov 28, 2016 | 24.18 | 24.60 | 24.13 | 24.26 | 29,766 | -0.18(-0.72%) |
Nov 25, 2016 | 23.78 | 24.54 | 23.78 | 24.44 | 19,888 | +0.48(+2.00%) |
Nov 23, 2016 | 23.96 | 23.96 | 23.96 | 0 | -0.05(-0.19%) | |
Nov 22, 2016 | 23.25 | 24.03 | 23.25 | 24.00 | 40,127 | +0.74(+3.17%) |
Nov 21, 2016 | 23.11 | 23.28 | 22.99 | 23.27 | 33,635 | +0.14(+0.60%) |
Nov 18, 2016 | 22.82 | 23.35 | 22.54 | 23.13 | 44,975 | +0.35(+1.54%) |
Nov 17, 2016 | 22.62 | 22.75 | 22.09 | 22.78 | 47,377 | -0.05(-0.20%) |
Nov 16, 2016 | 22.55 | 23.45 | 22.28 | 22.82 | 74,257 | -0.21(-0.92%) |
Nov 15, 2016 | 22.77 | 23.27 | 21.83 | 23.04 | 43,806 | +0.02(+0.08%) |
Nov 14, 2016 | 23.40 | 23.76 | 22.68 | 23.02 | 51,133 | -0.38(-1.62%) |
Nov 11, 2016 | 22.80 | 23.60 | 21.70 | 23.40 | 139,714 | +0.41(+1.77%) |
Nov 10, 2016 | 22.83 | 23.16 | 20.32 | 22.99 | 98,655 | +0.36(+1.59%) |
Nov 09, 2016 | 21.65 | 22.69 | 21.13 | 22.63 | 37,086 | +0.90(+4.12%) |
Nov 08, 2016 | 21.56 | 21.77 | 21.35 | 21.73 | 35,175 | +0.06(+0.30%) |
Nov 07, 2016 | 21.00 | 21.67 | 20.81 | 21.67 | 50,733 | +0.71(+3.39%) |
Nov 04, 2016 | 21.00 | 21.01 | 18.73 | 20.96 | 33,298 | +0.19(+0.93%) |
Nov 03, 2016 | 19.40 | 20.92 | 18.03 | 20.77 | 29,829 | +0.02(+0.09%) |
Nov 02, 2016 | 21.03 | 21.07 | 20.59 | 20.75 | 34,117 | -0.21(-1.01%) |
Nov 01, 2016 | 21.23 | 21.23 | 20.61 | 20.96 | 33,162 | -0.18(-0.83%) |
Oct 31, 2016 | 21.25 | 21.37 | 21.13 | 21.13 | 25,902 | -0.09(-0.43%) |
Oct 28, 2016 | 21.20 | 21.32 | 21.14 | 21.23 | 20,555 | -0.05(-0.22%) |
Oct 27, 2016 | 21.31 | 21.31 | 21.21 | 21.27 | 15,682 | +0.00(+0.00%) |
Oct 26, 2016 | 21.10 | 21.34 | 20.55 | 21.27 | 13,973 | +0.14(+0.65%) |
Oct 25, 2016 | 21.32 | 21.36 | 21.04 | 21.13 | 15,445 | -0.27(-1.25%) |
Oct 24, 2016 | 21.08 | 21.47 | 21.08 | 21.40 | 16,863 | +0.32(+1.53%) |
Oct 21, 2016 | 21.00 | 21.22 | 20.71 | 21.08 | 29,927 | -0.13(-0.61%) |
Oct 20, 2016 | 21.19 | 21.36 | 21.14 | 21.21 | 19,367 | -0.02(-0.09%) |
Oct 19, 2016 | 21.18 | 21.32 | 21.00 | 21.23 | 22,642 | +0.12(+0.57%) |
Oct 18, 2016 | 21.62 | 21.62 | 21.06 | 21.11 | 10,367 | -0.30(-1.38%) |
Oct 17, 2016 | 21.44 | 21.44 | 21.24 | 21.40 | 14,977 | +0.01(+0.04%) |
Oct 14, 2016 | 21.32 | 21.49 | 21.27 | 21.39 | 11,519 | +0.26(+1.22%) |
Oct 13, 2016 | 21.22 | 21.43 | 21.10 | 21.13 | 16,384 | -0.30(-1.38%) |
Oct 12, 2016 | 21.34 | 21.63 | 21.34 | 21.43 | 12,681 | +0.16(+0.74%) |
Oct 11, 2016 | 21.07 | 21.41 | 21.07 | 21.27 | 41,379 | -0.04(-0.17%) |
Oct 10, 2016 | 21.15 | 21.37 | 20.87 | 21.31 | 22,886 | +0.32(+1.54%) |
Oct 07, 2016 | 21.09 | 21.26 | 20.73 | 20.99 | 27,065 | +0.19(+0.93%) |
Oct 06, 2016 | 21.18 | 21.18 | 20.22 | 20.79 | 25,331 | -0.37(-1.74%) |
Oct 05, 2016 | 21.34 | 21.45 | 20.96 | 21.16 | 23,083 | -0.15(-0.69%) |
Oct 04, 2016 | 21.13 | 21.47 | 21.06 | 21.31 | 14,450 | -0.18(-0.82%) |
Oct 03, 2016 | 21.90 | 22.11 | 21.47 | 21.49 | 14,756 | -0.49(-2.23%) |
Sep 30, 2016 | 21.57 | 22.10 | 21.37 | 21.97 | 27,541 | +0.57(+2.65%) |
Sep 29, 2016 | 22.06 | 22.06 | 21.38 | 21.41 | 17,975 | -0.60(-2.75%) |
Sep 28, 2016 | 21.86 | 22.11 | 21.73 | 22.01 | 18,293 | +0.06(+0.25%) |
Sep 27, 2016 | 22.21 | 22.21 | 21.69 | 21.96 | 18,659 | +0.05(+0.21%) |
Sep 26, 2016 | 22.11 | 22.18 | 21.82 | 21.91 | 21,559 | -0.33(-1.49%) |
Sep 23, 2016 | 22.28 | 22.40 | 22.15 | 22.24 | 27,269 | -0.16(-0.70%) |
Sep 22, 2016 | 22.15 | 22.47 | 21.73 | 22.40 | 26,948 | +0.42(+1.89%) |
Sep 21, 2016 | 21.84 | 22.00 | 21.71 | 21.98 | 13,598 | +0.25(+1.15%) |
Sep 20, 2016 | 21.70 | 21.87 | 21.70 | 21.73 | 9,682 | +0.02(+0.08%) |
Sep 19, 2016 | 21.65 | 21.80 | 21.58 | 21.72 | 32,649 | +0.03(+0.13%) |
Sep 16, 2016 | 21.58 | 21.79 | 21.34 | 21.69 | 67,906 | +0.19(+0.90%) |
Sep 15, 2016 | 21.23 | 21.59 | 21.12 | 21.49 | 31,749 | +0.27(+1.26%) |
Sep 14, 2016 | 21.26 | 21.35 | 20.95 | 21.23 | 57,844 | -0.01(-0.04%) |
Sep 13, 2016 | 21.38 | 21.41 | 21.11 | 21.24 | 52,256 | -0.39(-1.79%) |
Sep 12, 2016 | 21.09 | 21.72 | 21.08 | 21.62 | 37,285 | +0.54(+2.54%) |
Sep 09, 2016 | 21.32 | 21.32 | 21.01 | 21.09 | 102,359 | -0.28(-1.29%) |
Sep 08, 2016 | 21.96 | 21.96 | 21.12 | 21.36 | 21,340 | -0.62(-2.80%) |
Sep 07, 2016 | 21.96 | 22.26 | 21.81 | 21.98 | 41,094 | +0.09(+0.42%) |
Sep 06, 2016 | 21.40 | 21.94 | 21.40 | 21.89 | 18,775 | +0.05(+0.21%) |
Sep 02, 2016 | 21.08 | 21.84 | 21.84 | 21.84 | 33,192 | +0.68(+3.21%) |
Sep 01, 2016 | 20.94 | 21.22 | 20.91 | 21.16 | 25,112 | +0.06(+0.30%) |
Aug 31, 2016 | 21.16 | 21.29 | 20.20 | 21.10 | 37,524 | -0.04(-0.17%) |
Aug 30, 2016 | 21.13 | 21.27 | 20.64 | 21.13 | 31,771 | -0.02(-0.09%) |
Aug 29, 2016 | 21.14 | 21.54 | 21.00 | 21.15 | 22,911 | +0.01(+0.04%) |
Aug 26, 2016 | 21.01 | 21.26 | 21.01 | 21.14 | 29,700 | +0.07(+0.35%) |
Aug 25, 2016 | 20.92 | 21.13 | 20.81 | 21.07 | 14,986 | +0.09(+0.44%) |
Aug 24, 2016 | 20.90 | 21.05 | 20.75 | 20.98 | 14,250 | +0.13(+0.62%) |
Aug 23, 2016 | 20.72 | 21.09 | 20.69 | 20.85 | 43,530 | -0.01(-0.04%) |
Aug 22, 2016 | 20.83 | 20.89 | 20.68 | 20.86 | 31,844 | -0.02(-0.09%) |
Aug 19, 2016 | 21.15 | 21.29 | 20.67 | 20.88 | 39,755 | -0.25(-1.17%) |
Aug 18, 2016 | 20.79 | 21.16 | 20.79 | 21.12 | 27,410 | +0.30(+1.46%) |
Aug 17, 2016 | 21.23 | 21.23 | 20.74 | 20.82 | 37,379 | -0.37(-1.73%) |
Aug 16, 2016 | 21.05 | 21.34 | 20.99 | 21.19 | 35,939 | +0.06(+0.26%) |
Aug 15, 2016 | 21.59 | 21.71 | 21.01 | 21.13 | 22,892 | -0.46(-2.13%) |
Aug 12, 2016 | 21.00 | 21.92 | 21.00 | 21.59 | 49,351 | +0.39(+1.82%) |
Aug 11, 2016 | 21.48 | 21.54 | 21.13 | 21.21 | 29,095 | -0.33(-1.54%) |
Aug 10, 2016 | 21.19 | 21.58 | 21.12 | 21.54 | 24,321 | +0.28(+1.30%) |
Aug 09, 2016 | 21.05 | 21.31 | 21.00 | 21.26 | 22,085 | +0.20(+0.96%) |
Aug 08, 2016 | 21.14 | 21.21 | 20.75 | 21.06 | 23,093 | -0.14(-0.65%) |
Aug 05, 2016 | 20.62 | 21.38 | 20.46 | 21.20 | 39,809 | +0.48(+2.31%) |
Aug 04, 2016 | 19.80 | 20.98 | 19.80 | 20.72 | 35,877 | -0.01(-0.04%) |
Aug 03, 2016 | 20.58 | 20.91 | 20.43 | 20.73 | 29,968 | +0.14(+0.67%) |
Aug 02, 2016 | 20.54 | 20.97 | 20.20 | 20.59 | 23,329 | +0.00(+0.00%) |