Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.00 | 23.25 | 23.00 | 23.24 | 21,906 | +0.05(+0.22%) |
Aug 30, 2017 | 23.55 | 23.55 | 23.10 | 23.19 | 9,090 | -0.43(-1.81%) |
Aug 29, 2017 | 23.42 | 23.69 | 23.32 | 23.62 | 11,630 | +0.10(+0.41%) |
Aug 28, 2017 | 23.53 | 23.55 | 23.47 | 23.52 | 15,290 | -0.01(-0.04%) |
Aug 25, 2017 | 23.18 | 23.54 | 23.18 | 23.53 | 4,196 | +0.37(+1.61%) |
Aug 24, 2017 | 23.19 | 23.22 | 23.13 | 23.16 | 7,721 | -0.47(-2.00%) |
Aug 23, 2017 | 23.15 | 23.64 | 23.15 | 23.63 | 10,698 | +0.14(+0.60%) |
Aug 22, 2017 | 23.38 | 23.57 | 23.18 | 23.49 | 6,088 | +0.06(+0.26%) |
Aug 21, 2017 | 23.38 | 23.58 | 23.36 | 23.43 | 10,234 | +0.07(+0.30%) |
Aug 18, 2017 | 23.21 | 23.36 | 23.00 | 23.36 | 4,952 | +0.35(+1.52%) |
Aug 17, 2017 | 23.17 | 23.17 | 22.98 | 23.01 | 12,222 | -0.62(-2.62%) |
Aug 16, 2017 | 23.71 | 23.75 | 23.40 | 23.63 | 28,058 | +0.80(+3.50%) |
Aug 15, 2017 | 23.03 | 23.03 | 22.54 | 22.83 | 11,398 | +0.03(+0.13%) |
Aug 14, 2017 | 22.85 | 22.97 | 22.80 | 22.80 | 26,481 | -0.24(-1.04%) |
Aug 11, 2017 | 23.04 | 23.04 | 22.72 | 23.04 | 2,926 | +0.30(+1.32%) |
Aug 10, 2017 | 22.90 | 23.19 | 22.72 | 22.74 | 15,879 | -0.33(-1.43%) |
Aug 09, 2017 | 23.15 | 23.15 | 22.96 | 23.07 | 12,377 | -0.04(-0.15%) |
Aug 08, 2017 | 23.43 | 23.43 | 23.01 | 23.11 | 5,344 | -0.13(-0.58%) |
Aug 07, 2017 | 23.20 | 23.24 | 23.19 | 23.24 | 7,069 | +0.14(+0.61%) |
Aug 04, 2017 | 23.07 | 23.14 | 22.92 | 23.10 | 18,057 | +0.04(+0.15%) |
Aug 03, 2017 | 23.07 | 23.20 | 23.03 | 23.07 | 21,423 | -0.48(-2.06%) |
Aug 02, 2017 | 23.46 | 23.57 | 23.44 | 23.55 | 3,467 | -0.00(-0.00%) |
Aug 01, 2017 | 23.67 | 23.73 | 23.46 | 23.55 | 18,099 | +0.25(+1.07%) |
Jul 31, 2017 | 23.11 | 23.39 | 23.08 | 23.30 | 9,885 | +0.17(+0.73%) |
Jul 28, 2017 | 23.05 | 23.16 | 23.04 | 23.13 | 24,164 | +0.12(+0.54%) |
Jul 27, 2017 | 23.29 | 23.29 | 22.96 | 23.00 | 428,833 | -0.53(-2.23%) |
Jul 26, 2017 | 23.46 | 23.53 | 23.24 | 23.53 | 39,736 | +0.44(+1.91%) |
Jul 25, 2017 | 23.02 | 23.09 | 22.95 | 23.09 | 19,067 | +0.32(+1.38%) |
Jul 24, 2017 | 22.46 | 22.83 | 22.46 | 22.77 | 15,401 | -0.33(-1.41%) |
Jul 21, 2017 | 23.10 | 23.16 | 23.10 | 23.10 | 8,670 | -0.35(-1.49%) |
Jul 20, 2017 | 23.70 | 23.70 | 23.45 | 23.45 | 23,921 | -0.35(-1.45%) |
Jul 19, 2017 | 23.75 | 23.85 | 23.75 | 23.80 | 20,373 | +0.37(+1.56%) |
Jul 18, 2017 | 23.40 | 23.45 | 23.35 | 23.43 | 20,575 | +0.00(+0.00%) |
Jul 17, 2017 | 23.51 | 23.63 | 23.34 | 23.43 | 27,572 | -0.20(-0.85%) |
Jul 14, 2017 | 23.32 | 23.63 | 23.32 | 23.63 | 9,647 | +0.77(+3.37%) |
Jul 13, 2017 | 22.86 | 22.89 | 22.85 | 22.86 | 16,404 | +0.18(+0.79%) |
Jul 12, 2017 | 22.64 | 22.69 | 22.55 | 22.68 | 15,800 | +0.10(+0.44%) |
Jul 11, 2017 | 22.43 | 22.59 | 22.34 | 22.58 | 10,481 | +0.23(+1.03%) |
Jul 10, 2017 | 22.27 | 22.39 | 22.27 | 22.35 | 14,205 | +0.06(+0.27%) |
Jul 07, 2017 | 22.20 | 22.29 | 22.14 | 22.29 | 10,747 | -0.47(-2.07%) |
Jul 06, 2017 | 22.75 | 22.86 | 22.69 | 22.76 | 21,578 | +0.11(+0.49%) |
Jul 05, 2017 | 22.47 | 22.71 | 22.47 | 22.65 | 17,683 | -0.39(-1.69%) |
Jul 03, 2017 | 23.04 | 23.05 | 22.96 | 23.04 | 3,646 | -0.01(-0.04%) |
Jun 30, 2017 | 22.93 | 23.14 | 22.88 | 23.05 | 11,511 | -0.13(-0.56%) |
Jun 29, 2017 | 23.20 | 23.27 | 23.06 | 23.18 | 18,280 | +0.16(+0.70%) |
Jun 28, 2017 | 22.88 | 23.10 | 22.79 | 23.02 | 30,814 | +0.83(+3.74%) |
Jun 27, 2017 | 22.23 | 22.35 | 22.19 | 22.19 | 38,529 | -0.08(-0.36%) |
Jun 26, 2017 | 22.13 | 22.28 | 22.13 | 22.27 | 23,584 | +0.11(+0.52%) |
Jun 23, 2017 | 21.86 | 22.20 | 21.86 | 22.16 | 9,169 | +0.04(+0.18%) |
Jun 22, 2017 | 22.01 | 22.18 | 22.01 | 22.11 | 23,138 | +0.06(+0.29%) |
Jun 21, 2017 | 22.07 | 22.25 | 21.90 | 22.05 | 19,933 | -0.30(-1.34%) |
Jun 20, 2017 | 22.52 | 22.53 | 22.35 | 22.35 | 31,100 | -0.59(-2.57%) |
Jun 19, 2017 | 23.10 | 23.13 | 22.91 | 22.94 | 19,845 | -0.35(-1.50%) |
Jun 16, 2017 | 23.15 | 23.33 | 23.07 | 23.29 | 16,092 | +0.06(+0.26%) |
Jun 15, 2017 | 22.99 | 23.23 | 22.99 | 23.23 | 8,098 | -0.14(-0.62%) |
Jun 14, 2017 | 23.67 | 23.70 | 23.24 | 23.38 | 18,124 | -0.02(-0.06%) |
Jun 13, 2017 | 23.27 | 23.46 | 23.22 | 23.39 | 20,904 | +0.54(+2.36%) |
Jun 12, 2017 | 23.03 | 23.03 | 22.81 | 22.85 | 11,294 | -0.03(-0.13%) |
Jun 09, 2017 | 23.01 | 23.01 | 22.76 | 22.88 | 13,308 | -0.52(-2.22%) |
Jun 08, 2017 | 23.33 | 23.45 | 23.25 | 23.40 | 8,596 | -0.14(-0.59%) |
Jun 07, 2017 | 23.78 | 23.78 | 23.51 | 23.54 | 23,935 | -0.21(-0.88%) |
Jun 06, 2017 | 23.47 | 23.75 | 23.47 | 23.75 | 5,545 | -0.00(-0.02%) |
Jun 05, 2017 | 23.76 | 23.80 | 23.73 | 23.75 | 13,655 | +0.00(+0.00%) |
Jun 02, 2017 | 23.56 | 23.76 | 23.55 | 23.75 | 14,732 | +0.13(+0.57%) |
Jun 01, 2017 | 23.62 | 23.72 | 23.52 | 23.62 | 6,080 | -0.06(-0.25%) |
May 31, 2017 | 23.91 | 23.91 | 23.65 | 23.68 | 37,008 | -0.32(-1.31%) |
May 30, 2017 | 23.95 | 24.08 | 23.83 | 24.00 | 4,712 | -0.56(-2.30%) |
May 26, 2017 | 24.52 | 24.56 | 24.45 | 24.56 | 4,409 | -0.19(-0.77%) |
May 25, 2017 | 25.00 | 25.25 | 24.70 | 24.75 | 27,768 | -0.22(-0.88%) |
May 24, 2017 | 24.79 | 24.97 | 24.75 | 24.97 | 8,305 | +0.07(+0.28%) |
May 23, 2017 | 24.61 | 24.91 | 24.61 | 24.90 | 5,519 | +0.18(+0.73%) |
May 22, 2017 | 24.51 | 24.74 | 24.51 | 24.72 | 10,002 | +0.46(+1.90%) |
May 19, 2017 | 24.18 | 24.36 | 24.15 | 24.26 | 6,538 | +0.36(+1.49%) |
May 18, 2017 | 23.75 | 23.97 | 23.75 | 23.91 | 7,322 | -0.04(-0.15%) |
May 17, 2017 | 23.98 | 24.14 | 23.81 | 23.94 | 13,037 | -0.21(-0.87%) |
May 16, 2017 | 24.16 | 24.20 | 24.14 | 24.15 | 10,403 | +0.03(+0.12%) |
May 15, 2017 | 24.05 | 24.22 | 24.05 | 24.12 | 6,323 | +0.16(+0.65%) |
May 12, 2017 | 23.93 | 24.00 | 23.91 | 23.96 | 4,803 | -0.09(-0.35%) |
May 11, 2017 | 23.89 | 24.10 | 23.89 | 24.05 | 5,703 | -0.16(-0.65%) |
May 10, 2017 | 24.01 | 24.26 | 24.01 | 24.21 | 5,669 | +0.43(+1.82%) |
May 09, 2017 | 23.78 | 23.81 | 23.76 | 23.77 | 3,954 | +0.11(+0.49%) |
May 08, 2017 | 23.68 | 23.73 | 23.66 | 23.66 | 6,720 | -0.14(-0.59%) |
May 05, 2017 | 23.48 | 23.80 | 23.48 | 23.80 | 13,270 | +0.05(+0.21%) |
May 04, 2017 | 23.90 | 24.06 | 23.69 | 23.75 | 48,311 | -0.14(-0.61%) |
May 03, 2017 | 24.33 | 24.33 | 23.89 | 23.89 | 5,184 | -0.36(-1.46%) |
May 02, 2017 | 24.35 | 24.41 | 24.24 | 24.25 | 10,752 | -0.08(-0.33%) |
May 01, 2017 | 24.24 | 24.34 | 24.23 | 24.33 | 3,389 | +0.17(+0.70%) |
Apr 28, 2017 | 24.02 | 24.20 | 24.02 | 24.16 | 3,489 | +0.13(+0.54%) |
Apr 27, 2017 | 24.07 | 24.07 | 23.91 | 24.03 | 3,932 | -0.37(-1.52%) |
Apr 26, 2017 | 24.35 | 24.52 | 24.35 | 24.40 | 10,213 | -0.19(-0.75%) |
Apr 25, 2017 | 24.47 | 24.68 | 24.47 | 24.59 | 12,465 | +0.09(+0.37%) |
Apr 24, 2017 | 24.52 | 24.53 | 24.49 | 24.50 | 8,458 | +0.38(+1.55%) |
Apr 21, 2017 | 24.16 | 24.20 | 24.08 | 24.12 | 8,821 | -0.30(-1.23%) |
Apr 20, 2017 | 24.33 | 24.44 | 24.33 | 24.42 | 5,273 | +0.08(+0.33%) |
Apr 19, 2017 | 24.73 | 24.73 | 24.29 | 24.34 | 9,257 | -0.46(-1.84%) |
Apr 18, 2017 | 24.79 | 24.84 | 24.78 | 24.80 | 7,405 | -0.25(-1.02%) |
Apr 17, 2017 | 24.95 | 25.05 | 24.95 | 25.05 | 5,962 | +0.16(+0.66%) |
Apr 13, 2017 | 25.08 | 25.08 | 24.87 | 24.89 | 3,100 | -0.30(-1.21%) |
Apr 12, 2017 | 25.26 | 25.26 | 25.18 | 25.19 | 12,289 | -0.12(-0.47%) |
Apr 11, 2017 | 25.39 | 25.39 | 25.24 | 25.31 | 12,880 | +0.29(+1.16%) |
Apr 10, 2017 | 24.97 | 25.02 | 24.97 | 25.02 | 3,906 | +0.14(+0.56%) |
Apr 07, 2017 | 24.89 | 24.92 | 24.88 | 24.88 | 3,479 | +0.09(+0.36%) |
Apr 06, 2017 | 24.63 | 24.79 | 24.63 | 24.79 | 2,922 | -0.08(-0.32%) |
Apr 05, 2017 | 24.95 | 24.96 | 24.79 | 24.87 | 19,854 | +0.31(+1.26%) |
Apr 04, 2017 | 24.21 | 24.56 | 24.21 | 24.56 | 5,970 | +0.22(+0.92%) |
Apr 03, 2017 | 24.67 | 24.67 | 24.30 | 24.34 | 6,216 | -0.29(-1.16%) |
Mar 31, 2017 | 24.46 | 24.64 | 24.46 | 24.62 | 7,893 | -0.23(-0.93%) |
Mar 30, 2017 | 24.70 | 24.85 | 24.66 | 24.85 | 15,495 | +0.30(+1.22%) |
Mar 29, 2017 | 24.36 | 24.55 | 24.32 | 24.55 | 12,258 | +0.33(+1.36%) |
Mar 28, 2017 | 24.12 | 24.30 | 24.12 | 24.22 | 4,842 | +0.32(+1.34%) |
Mar 27, 2017 | 23.50 | 23.90 | 23.50 | 23.90 | 4,965 | +0.25(+1.06%) |
Mar 24, 2017 | 23.68 | 23.68 | 23.58 | 23.65 | 7,547 | +0.23(+0.98%) |
Mar 23, 2017 | 23.53 | 23.69 | 23.42 | 23.42 | 11,421 | -0.20(-0.84%) |
Mar 22, 2017 | 23.43 | 23.62 | 23.41 | 23.62 | 3,909 | -0.15(-0.64%) |
Mar 21, 2017 | 24.08 | 24.08 | 23.71 | 23.77 | 8,116 | -0.46(-1.90%) |
Mar 20, 2017 | 24.12 | 24.27 | 24.12 | 24.23 | 16,315 | -0.07(-0.29%) |
Mar 17, 2017 | 24.33 | 24.34 | 24.28 | 24.30 | 4,475 | +0.14(+0.56%) |
Mar 16, 2017 | 24.20 | 24.21 | 24.07 | 24.16 | 10,431 | +0.04(+0.15%) |
Mar 15, 2017 | 23.39 | 24.13 | 23.39 | 24.13 | 9,600 | +0.87(+3.74%) |
Mar 14, 2017 | 23.19 | 23.29 | 23.15 | 23.26 | 17,418 | -0.10(-0.45%) |
Mar 13, 2017 | 23.00 | 23.42 | 23.00 | 23.36 | 10,254 | +0.04(+0.15%) |
Mar 10, 2017 | 23.52 | 23.52 | 23.28 | 23.33 | 4,657 | +0.18(+0.78%) |
Mar 09, 2017 | 23.20 | 23.20 | 22.98 | 23.15 | 17,737 | +0.00(+0.00%) |
Mar 08, 2017 | 23.22 | 23.53 | 23.15 | 23.15 | 11,494 | -0.38(-1.59%) |
Mar 07, 2017 | 23.70 | 23.70 | 23.52 | 23.52 | 3,887 | +0.11(+0.49%) |
Mar 06, 2017 | 23.40 | 23.44 | 23.37 | 23.41 | 15,393 | +0.05(+0.21%) |
Mar 03, 2017 | 23.27 | 23.44 | 23.27 | 23.36 | 2,679 | +0.05(+0.21%) |
Mar 02, 2017 | 23.36 | 23.60 | 23.25 | 23.31 | 16,684 | -0.64(-2.69%) |
Mar 01, 2017 | 23.85 | 23.98 | 23.85 | 23.95 | 12,458 | -0.05(-0.21%) |
Feb 28, 2017 | 24.09 | 24.09 | 23.98 | 24.00 | 7,113 | -0.17(-0.68%) |
Feb 27, 2017 | 23.95 | 24.19 | 23.95 | 24.17 | 2,296 | -0.32(-1.31%) |
Feb 24, 2017 | 24.48 | 24.49 | 24.47 | 24.49 | 3,846 | +0.03(+0.12%) |
Feb 23, 2017 | 24.54 | 24.54 | 24.44 | 24.46 | 5,945 | +0.15(+0.62%) |
Feb 22, 2017 | 24.32 | 24.32 | 24.07 | 24.31 | 3,325 | +0.11(+0.45%) |
Feb 21, 2017 | 24.30 | 24.32 | 24.11 | 24.20 | 10,702 | -0.14(-0.60%) |
Feb 17, 2017 | 24.34 | 24.34 | 24.34 | 0 | -0.01(-0.02%) | |
Feb 16, 2017 | 24.21 | 24.75 | 24.21 | 24.35 | 6,797 | -0.23(-0.94%) |
Feb 15, 2017 | 24.49 | 24.58 | 24.49 | 24.58 | 1,200 | +0.16(+0.66%) |
Feb 14, 2017 | 24.50 | 24.53 | 24.34 | 24.42 | 14,320 | -0.11(-0.45%) |
Feb 13, 2017 | 24.28 | 24.56 | 24.28 | 24.53 | 5,274 | +0.14(+0.55%) |
Feb 10, 2017 | 24.28 | 24.41 | 24.28 | 24.39 | 4,254 | +0.34(+1.43%) |
Feb 09, 2017 | 24.10 | 24.10 | 24.00 | 24.05 | 10,580 | +0.05(+0.21%) |
Feb 08, 2017 | 24.02 | 24.04 | 23.96 | 24.00 | 6,111 | -0.02(-0.07%) |
Feb 07, 2017 | 23.96 | 24.04 | 23.92 | 24.02 | 2,144 | -0.06(-0.27%) |
Feb 06, 2017 | 24.15 | 24.15 | 24.02 | 24.08 | 4,802 | -0.41(-1.65%) |
Feb 03, 2017 | 24.53 | 24.56 | 24.39 | 24.48 | 9,046 | -0.19(-0.77%) |
Feb 02, 2017 | 24.65 | 24.75 | 24.65 | 24.68 | 5,857 | +0.35(+1.44%) |
Feb 01, 2017 | 24.25 | 24.32 | 24.17 | 24.32 | 7,049 | +0.34(+1.44%) |
Jan 31, 2017 | 24.03 | 24.03 | 23.85 | 23.98 | 4,899 | -0.27(-1.11%) |
Jan 30, 2017 | 24.21 | 24.25 | 24.11 | 24.25 | 10,603 | +0.01(+0.04%) |
Jan 27, 2017 | 24.38 | 24.38 | 24.21 | 24.24 | 9,878 | -0.13(-0.53%) |
Jan 26, 2017 | 24.37 | 24.37 | 24.34 | 24.37 | 3,264 | +0.00(+0.00%) |
Jan 25, 2017 | 24.33 | 24.37 | 23.99 | 24.37 | 16,657 | +0.14(+0.58%) |
Jan 24, 2017 | 24.23 | 24.29 | 24.18 | 24.23 | 20,533 | -0.06(-0.25%) |
Jan 23, 2017 | 24.32 | 24.34 | 24.24 | 24.29 | 21,988 | +0.17(+0.69%) |
Jan 20, 2017 | 24.35 | 24.35 | 24.09 | 24.12 | 27,363 | -0.01(-0.05%) |
Jan 19, 2017 | 24.30 | 24.60 | 24.07 | 24.14 | 3,726 | -0.08(-0.35%) |
Jan 18, 2017 | 24.60 | 24.60 | 23.79 | 24.22 | 33,364 | -0.16(-0.66%) |
Jan 17, 2017 | 24.34 | 24.38 | 24.21 | 24.38 | 3,671 | +0.49(+2.05%) |
Jan 13, 2017 | 23.89 | 23.89 | 23.89 | 0 | -0.19(-0.79%) | |
Jan 12, 2017 | 23.90 | 24.13 | 23.90 | 24.08 | 13,189 | +0.22(+0.94%) |
Jan 11, 2017 | 23.51 | 23.86 | 23.51 | 23.86 | 13,873 | +0.25(+1.04%) |
Jan 10, 2017 | 23.41 | 23.68 | 23.00 | 23.61 | 7,151 | +0.46(+1.99%) |
Jan 09, 2017 | 23.42 | 23.42 | 23.13 | 23.15 | 12,555 | +0.15(+0.65%) |
Jan 06, 2017 | 23.08 | 23.10 | 23.00 | 23.00 | 10,872 | -0.20(-0.86%) |
Jan 05, 2017 | 23.07 | 23.20 | 22.99 | 23.20 | 13,983 | +0.36(+1.58%) |
Jan 04, 2017 | 22.74 | 22.85 | 22.74 | 22.84 | 7,241 | +0.18(+0.82%) |
Jan 03, 2017 | 22.56 | 23.03 | 22.56 | 22.66 | 20,066 | +0.21(+0.91%) |
Dec 30, 2016 | 22.45 | 22.45 | 22.45 | 0 | -0.39(-1.71%) | |
Dec 29, 2016 | 22.88 | 22.95 | 22.84 | 22.84 | 9,130 | -0.01(-0.04%) |
Dec 28, 2016 | 22.50 | 22.88 | 22.50 | 22.85 | 16,989 | +0.05(+0.22%) |
Dec 27, 2016 | 22.51 | 22.95 | 22.51 | 22.80 | 5,525 | +0.18(+0.80%) |
Dec 23, 2016 | 22.62 | 22.62 | 22.62 | 0 | -0.05(-0.24%) | |
Dec 22, 2016 | 22.75 | 22.75 | 22.61 | 22.68 | 11,806 | +0.25(+1.14%) |
Dec 21, 2016 | 22.42 | 22.44 | 22.38 | 22.42 | 8,456 | -0.04(-0.20%) |
Dec 20, 2016 | 22.39 | 22.52 | 22.39 | 22.46 | 16,121 | +0.00(+0.02%) |
Dec 19, 2016 | 22.50 | 22.60 | 22.46 | 22.46 | 11,386 | -0.18(-0.80%) |
Dec 16, 2016 | 23.00 | 23.00 | 22.58 | 22.64 | 10,267 | -0.24(-1.05%) |
Dec 15, 2016 | 22.80 | 22.92 | 22.77 | 22.88 | 17,967 | -0.45(-1.91%) |
Dec 14, 2016 | 23.52 | 23.90 | 23.30 | 23.32 | 24,495 | -0.32(-1.37%) |
Dec 13, 2016 | 23.52 | 23.79 | 23.52 | 23.65 | 56,316 | +0.27(+1.15%) |
Dec 12, 2016 | 23.41 | 23.54 | 23.38 | 23.38 | 13,501 | +0.57(+2.52%) |
Dec 09, 2016 | 22.82 | 22.82 | 22.77 | 22.80 | 4,205 | +0.41(+1.81%) |
Dec 08, 2016 | 22.32 | 22.41 | 22.32 | 22.40 | 12,114 | -0.34(-1.47%) |
Dec 07, 2016 | 22.57 | 22.80 | 22.57 | 22.73 | 19,789 | -0.09(-0.37%) |
Dec 06, 2016 | 22.56 | 22.87 | 22.56 | 22.82 | 9,090 | -0.10(-0.44%) |
Dec 05, 2016 | 22.84 | 22.92 | 22.81 | 22.92 | 376,558 | -0.24(-1.04%) |
Dec 02, 2016 | 23.07 | 23.21 | 23.07 | 23.16 | 18,366 | -0.21(-0.90%) |
Dec 01, 2016 | 23.25 | 23.50 | 23.25 | 23.37 | 10,347 | +0.56(+2.46%) |
Nov 30, 2016 | 22.63 | 22.81 | 22.52 | 22.81 | 17,935 | +0.29(+1.27%) |
Nov 29, 2016 | 22.50 | 22.59 | 22.49 | 22.52 | 4,463 | -0.29(-1.25%) |
Nov 28, 2016 | 22.75 | 22.85 | 22.75 | 22.81 | 3,061 | -0.20(-0.87%) |
Nov 25, 2016 | 23.07 | 23.07 | 23.01 | 23.01 | 1,265 | +0.27(+1.19%) |
Nov 23, 2016 | 22.74 | 22.74 | 22.74 | 0 | +0.23(+1.02%) | |
Nov 22, 2016 | 22.25 | 22.51 | 22.25 | 22.51 | 3,069 | +0.38(+1.69%) |
Nov 21, 2016 | 21.68 | 22.16 | 21.68 | 22.14 | 5,510 | +0.54(+2.48%) |
Nov 18, 2016 | 21.65 | 21.65 | 21.53 | 21.60 | 968 | -0.09(-0.41%) |
Nov 17, 2016 | 21.89 | 21.89 | 21.62 | 21.69 | 3,609 | -0.48(-2.17%) |
Nov 16, 2016 | 22.00 | 22.20 | 22.00 | 22.17 | 6,141 | +0.07(+0.32%) |
Nov 15, 2016 | 21.54 | 22.10 | 21.54 | 22.10 | 27,573 | +0.41(+1.89%) |
Nov 14, 2016 | 21.64 | 21.72 | 21.54 | 21.69 | 12,042 | +0.07(+0.30%) |
Nov 11, 2016 | 21.76 | 21.76 | 21.48 | 21.62 | 4,393 | -0.18(-0.80%) |
Nov 10, 2016 | 21.79 | 21.88 | 21.61 | 21.80 | 14,620 | -0.29(-1.34%) |
Nov 09, 2016 | 21.85 | 22.18 | 21.85 | 22.09 | 10,936 | -0.11(-0.50%) |
Nov 08, 2016 | 21.96 | 22.21 | 21.96 | 22.20 | 2,516 | +0.28(+1.30%) |
Nov 07, 2016 | 21.76 | 21.93 | 21.74 | 21.92 | 8,540 | +0.76(+3.57%) |
Nov 04, 2016 | 21.17 | 21.31 | 21.15 | 21.16 | 9,380 | -0.21(-0.96%) |
Nov 03, 2016 | 21.31 | 21.39 | 21.27 | 21.37 | 9,152 | +0.43(+2.05%) |
Nov 02, 2016 | 21.08 | 21.11 | 20.94 | 20.94 | 10,969 | -0.20(-0.95%) |
Nov 01, 2016 | 21.34 | 21.34 | 21.12 | 21.14 | 2,465 | -0.35(-1.63%) |
Oct 31, 2016 | 21.34 | 21.49 | 21.34 | 21.49 | 2,722 | +0.14(+0.66%) |
Oct 28, 2016 | 21.48 | 21.48 | 21.34 | 21.35 | 2,566 | +0.08(+0.38%) |
Oct 27, 2016 | 21.32 | 21.32 | 21.27 | 21.27 | 589 | -0.36(-1.64%) |
Oct 26, 2016 | 21.66 | 21.71 | 21.62 | 21.62 | 3,571 | -0.24(-1.10%) |
Oct 25, 2016 | 21.97 | 22.02 | 21.85 | 21.87 | 14,363 | -0.14(-0.65%) |
Oct 24, 2016 | 22.05 | 22.08 | 22.00 | 22.01 | 2,360 | -0.19(-0.88%) |
Oct 21, 2016 | 22.28 | 22.28 | 22.18 | 22.20 | 3,043 | -0.16(-0.69%) |
Oct 20, 2016 | 22.46 | 22.51 | 22.36 | 22.36 | 3,608 | -0.32(-1.41%) |
Oct 19, 2016 | 22.70 | 22.77 | 22.68 | 22.68 | 6,853 | +0.32(+1.43%) |
Oct 18, 2016 | 22.48 | 22.48 | 22.36 | 22.36 | 1,663 | +0.20(+0.90%) |
Oct 17, 2016 | 22.27 | 22.27 | 22.12 | 22.16 | 2,021 | -0.36(-1.60%) |
Oct 14, 2016 | 22.45 | 22.52 | 22.34 | 22.52 | 3,267 | +0.21(+0.94%) |
Oct 13, 2016 | 22.12 | 22.31 | 22.12 | 22.31 | 870 | -0.28(-1.26%) |
Oct 12, 2016 | 22.49 | 22.59 | 22.45 | 22.59 | 1,826 | +0.25(+1.14%) |
Oct 11, 2016 | 22.84 | 22.84 | 22.34 | 22.34 | 2,309 | -0.56(-2.45%) |
Oct 10, 2016 | 22.70 | 23.03 | 22.70 | 22.90 | 19,193 | +0.42(+1.87%) |
Oct 07, 2016 | 22.58 | 22.58 | 22.38 | 22.48 | 4,525 | +0.12(+0.54%) |
Oct 06, 2016 | 22.13 | 22.39 | 22.13 | 22.36 | 9,556 | +0.23(+1.04%) |
Oct 05, 2016 | 21.91 | 22.17 | 21.91 | 22.13 | 2,304 | +0.22(+1.00%) |
Oct 04, 2016 | 22.16 | 22.24 | 21.91 | 21.91 | 6,175 | -0.33(-1.48%) |
Oct 03, 2016 | 22.24 | 22.24 | 22.24 | 22.24 | 1,016 | +0.11(+0.50%) |
Sep 30, 2016 | 22.00 | 22.24 | 21.88 | 22.13 | 10,065 | +0.43(+1.98%) |
Sep 29, 2016 | 21.85 | 21.99 | 21.53 | 21.70 | 14,204 | +0.70(+3.33%) |
Sep 28, 2016 | 20.16 | 21.00 | 20.16 | 21.00 | 35,592 | +0.60(+2.94%) |
Sep 27, 2016 | 20.18 | 20.52 | 20.18 | 20.40 | 10,614 | -0.23(-1.11%) |
Sep 26, 2016 | 20.55 | 20.70 | 20.55 | 20.63 | 5,892 | -0.06(-0.29%) |
Sep 23, 2016 | 20.67 | 20.69 | 20.58 | 20.69 | 4,287 | -0.31(-1.50%) |
Sep 22, 2016 | 20.91 | 21.00 | 20.91 | 21.00 | 3,669 | +0.45(+2.21%) |
Sep 21, 2016 | 20.32 | 20.58 | 20.16 | 20.55 | 7,135 | +0.32(+1.58%) |
Sep 20, 2016 | 20.11 | 20.25 | 20.11 | 20.23 | 17,896 | -0.37(-1.80%) |
Sep 19, 2016 | 20.48 | 20.60 | 20.29 | 20.60 | 6,088 | +0.21(+1.01%) |
Sep 16, 2016 | 20.38 | 20.43 | 20.33 | 20.39 | 9,470 | -0.04(-0.20%) |
Sep 15, 2016 | 20.42 | 20.47 | 20.38 | 20.43 | 13,908 | +0.16(+0.79%) |
Sep 14, 2016 | 20.30 | 20.37 | 20.15 | 20.27 | 4,802 | -0.07(-0.32%) |
Sep 13, 2016 | 20.70 | 20.70 | 20.24 | 20.34 | 9,696 | -0.64(-3.05%) |
Sep 12, 2016 | 20.65 | 21.17 | 20.65 | 20.98 | 9,581 | -0.06(-0.29%) |
Sep 09, 2016 | 21.26 | 21.30 | 21.04 | 21.04 | 5,758 | -0.47(-2.19%) |
Sep 08, 2016 | 21.57 | 21.57 | 21.36 | 21.51 | 19,672 | -0.28(-1.28%) |
Sep 07, 2016 | 21.76 | 21.80 | 21.75 | 21.79 | 13,262 | -0.16(-0.71%) |
Sep 06, 2016 | 21.81 | 21.96 | 21.77 | 21.95 | 10,919 | +0.61(+2.84%) |
Sep 02, 2016 | 21.34 | 21.34 | 21.34 | 0 | +0.19(+0.90%) |