Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.35 | 18.40 | 18.35 | 18.40 | 2,415 | +0.10(+0.56%) |
Apr 27, 2017 | 18.18 | 18.35 | 18.18 | 18.30 | 1,007 | +0.14(+0.77%) |
Apr 26, 2017 | 18.27 | 18.27 | 18.16 | 18.16 | 5,504 | -0.16(-0.85%) |
Apr 25, 2017 | 18.25 | 18.33 | 18.25 | 18.31 | 6,343 | -0.17(-0.90%) |
Apr 20, 2017 | 18.48 | 21 | -0.10(-0.54%) | |||
Apr 19, 2017 | 18.65 | 18.65 | 18.58 | 18.58 | 773 | -0.14(-0.73%) |
Apr 18, 2017 | 18.73 | 18.76 | 18.72 | 18.72 | 1,465 | +0.05(+0.26%) |
Apr 17, 2017 | 18.70 | 18.70 | 18.65 | 18.67 | 4,466 | -0.03(-0.14%) |
Apr 13, 2017 | 18.59 | 18.69 | 18.59 | 18.69 | 3,324 | +0.13(+0.69%) |
Apr 12, 2017 | 18.53 | 18.57 | 18.52 | 18.57 | 4,397 | +0.15(+0.82%) |
Apr 11, 2017 | 18.48 | 18.49 | 18.41 | 18.41 | 1,045 | +0.06(+0.30%) |
Apr 10, 2017 | 18.36 | 18.36 | 18.36 | 18.36 | 217 | +0.14(+0.75%) |
Apr 07, 2017 | 18.26 | 18.26 | 18.22 | 18.22 | 847 | -0.16(-0.88%) |
Apr 06, 2017 | 18.44 | 18.44 | 18.38 | 18.38 | 949 | -0.13(-0.71%) |
Apr 05, 2017 | 18.52 | 18.52 | 18.52 | 18.52 | 134 | +0.13(+0.70%) |
Apr 04, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 543 | +0.09(+0.50%) |
Apr 03, 2017 | 18.39 | 18.40 | 18.29 | 18.29 | 3,181 | +0.12(+0.66%) |
Mar 31, 2017 | 18.17 | 18.18 | 18.17 | 18.18 | 668 | +0.02(+0.10%) |
Mar 30, 2017 | 18.25 | 18.27 | 18.16 | 18.16 | 26,864 | -0.08(-0.45%) |
Mar 29, 2017 | 18.27 | 18.34 | 18.21 | 18.24 | 53,040 | -0.07(-0.40%) |
Mar 28, 2017 | 18.85 | 18.85 | 18.31 | 18.31 | 1,097 | -0.21(-1.13%) |
Mar 27, 2017 | 18.60 | 18.60 | 18.52 | 18.52 | 5,590 | +0.05(+0.28%) |
Mar 24, 2017 | 18.47 | 18.47 | 18.47 | 18.47 | 772 | +0.03(+0.15%) |
Mar 23, 2017 | 18.43 | 18.49 | 18.43 | 18.44 | 822 | -0.09(-0.47%) |
Mar 22, 2017 | 18.54 | 18.54 | 18.53 | 18.53 | 1,259 | +0.10(+0.52%) |
Mar 21, 2017 | 18.09 | 18.43 | 18.09 | 18.43 | 6,293 | +0.38(+2.10%) |
Mar 20, 2017 | 18.03 | 18.05 | 18.03 | 18.05 | 1,176 | +0.07(+0.40%) |
Mar 17, 2017 | 17.95 | 18.00 | 17.95 | 17.98 | 760 | +0.14(+0.77%) |
Mar 16, 2017 | 17.86 | 17.86 | 17.82 | 17.84 | 1,993 | +0.01(+0.05%) |
Mar 15, 2017 | 17.90 | 17.90 | 17.83 | 17.83 | 271 | -0.05(-0.26%) |
Mar 14, 2017 | 17.98 | 17.98 | 17.88 | 17.88 | 8,926 | +0.02(+0.10%) |
Mar 13, 2017 | 17.86 | 17.86 | 17.86 | 17.86 | 139 | +0.04(+0.21%) |
Mar 10, 2017 | 17.89 | 17.89 | 17.83 | 17.83 | 2,669 | -0.07(-0.41%) |
Mar 09, 2017 | 17.77 | 17.90 | 17.77 | 17.90 | 1,331 | +0.06(+0.31%) |
Mar 08, 2017 | 17.84 | 17.84 | 17.83 | 17.84 | 653 | -0.00(-0.03%) |
Mar 07, 2017 | 17.85 | 17.85 | 17.85 | 17.85 | 218 | -0.01(-0.04%) |
Mar 06, 2017 | 17.83 | 17.86 | 17.83 | 17.86 | 311 | +0.16(+0.90%) |
Mar 03, 2017 | 17.72 | 17.72 | 17.70 | 17.70 | 325 | -0.00(-0.03%) |
Mar 02, 2017 | 17.67 | 17.70 | 17.63 | 17.70 | 2,827 | +0.13(+0.76%) |
Mar 01, 2017 | 17.51 | 17.62 | 17.51 | 17.57 | 10,693 | -0.24(-1.34%) |
Feb 28, 2017 | 17.81 | 17.81 | 17.81 | 17.81 | 970 | +0.18(+1.04%) |
Feb 27, 2017 | 17.73 | 17.73 | 17.62 | 17.62 | 1,271 | -0.18(-1.03%) |
Feb 24, 2017 | 17.80 | 17.85 | 17.75 | 17.81 | 2,300 | +0.10(+0.59%) |
Feb 23, 2017 | 17.60 | 17.70 | 17.60 | 17.70 | 1,457 | +0.21(+1.20%) |
Feb 17, 2017 | 17.49 | 56 | +0.01(+0.05%) | |||
Feb 16, 2017 | 17.43 | 17.52 | 17.43 | 17.49 | 1,272 | +0.17(+0.96%) |
Feb 15, 2017 | 17.35 | 17.35 | 17.32 | 17.32 | 1,115 | -0.12(-0.69%) |
Feb 14, 2017 | 17.51 | 17.55 | 17.44 | 17.44 | 3,895 | -0.13(-0.73%) |
Feb 13, 2017 | 17.56 | 17.60 | 17.56 | 17.57 | 6,391 | -0.06(-0.37%) |
Feb 10, 2017 | 17.63 | 17.63 | 17.63 | 17.63 | 108 | -0.05(-0.26%) |
Feb 09, 2017 | 17.80 | 17.80 | 17.67 | 17.68 | 1,477 | -0.06(-0.36%) |
Feb 07, 2017 | 17.74 | 17.74 | 17.74 | 0 | +0.05(+0.29%) | |
Feb 06, 2017 | 17.63 | 17.69 | 17.63 | 17.69 | 217 | +0.08(+0.44%) |
Feb 03, 2017 | 17.66 | 17.67 | 17.61 | 17.61 | 907 | -0.17(-0.93%) |
Feb 02, 2017 | 17.78 | 17.78 | 17.77 | 17.78 | 7,063 | +0.17(+0.99%) |
Feb 01, 2017 | 17.72 | 17.72 | 17.60 | 17.60 | 8,974 | -0.15(-0.85%) |
Jan 31, 2017 | 17.88 | 17.88 | 17.72 | 17.75 | 11,947 | -0.07(-0.40%) |
Jan 30, 2017 | 17.64 | 17.92 | 17.64 | 17.83 | 1,074 | +0.54(+3.14%) |
Jan 27, 2017 | 17.45 | 17.45 | 17.28 | 17.28 | 1,412 | -0.28(-1.57%) |
Jan 26, 2017 | 17.54 | 17.60 | 17.53 | 17.56 | 2,429 | -0.06(-0.36%) |
Jan 25, 2017 | 17.62 | 17.62 | 17.62 | 17.62 | 157 | -0.39(-2.15%) |
Jan 23, 2017 | 18.01 | 3 | +0.11(+0.62%) | |||
Jan 20, 2017 | 17.95 | 17.96 | 17.90 | 17.90 | 1,032 | -0.01(-0.05%) |
Jan 19, 2017 | 17.93 | 17.95 | 17.91 | 17.91 | 2,802 | -0.10(-0.55%) |
Jan 18, 2017 | 17.99 | 18.01 | 17.99 | 18.01 | 1,382 | +0.03(+0.14%) |
Jan 17, 2017 | 17.82 | 17.99 | 17.65 | 17.98 | 4,455 | +0.31(+1.77%) |
Jan 13, 2017 | 17.67 | 17.67 | 17.67 | 0 | -0.21(-1.18%) | |
Jan 12, 2017 | 17.78 | 17.88 | 17.78 | 17.88 | 3,169 | +0.18(+1.04%) |
Jan 11, 2017 | 17.70 | 17.70 | 17.70 | 17.70 | 109 | +0.02(+0.10%) |
Jan 10, 2017 | 17.73 | 17.76 | 17.68 | 17.68 | 10,117 | -0.12(-0.67%) |
Jan 09, 2017 | 17.78 | 17.91 | 17.52 | 17.80 | 176,491 | +0.01(+0.05%) |
Jan 06, 2017 | 17.79 | 17.82 | 17.79 | 17.79 | 6,533 | -0.02(-0.10%) |
Jan 05, 2017 | 17.63 | 17.94 | 17.63 | 17.81 | 26,071 | +0.12(+0.68%) |
Jan 04, 2017 | 17.83 | 17.83 | 17.69 | 17.69 | 3,761 | -0.26(-1.44%) |
Jan 03, 2017 | 17.85 | 18.03 | 17.84 | 17.95 | 11,674 | -0.18(-1.01%) |
Dec 30, 2016 | 18.13 | 18.13 | 18.13 | 0 | +0.02(+0.12%) | |
Dec 29, 2016 | 18.00 | 18.11 | 18.00 | 18.11 | 1,358 | +0.19(+1.06%) |
Dec 28, 2016 | 18.36 | 18.36 | 17.81 | 17.92 | 12,301 | +0.10(+0.56%) |
Dec 27, 2016 | 17.82 | 17.82 | 17.82 | 17.82 | 148 | -0.04(-0.25%) |
Dec 23, 2016 | 17.86 | 17.86 | 17.86 | 0 | -0.04(-0.21%) | |
Dec 22, 2016 | 17.81 | 17.90 | 17.81 | 17.90 | 3,643 | +0.11(+0.62%) |
Dec 21, 2016 | 17.81 | 17.81 | 17.79 | 17.79 | 65,691 | +0.01(+0.05%) |
Dec 20, 2016 | 17.78 | 17.78 | 17.78 | 17.78 | 218 | -0.19(-1.08%) |
Dec 19, 2016 | 17.95 | 17.97 | 17.93 | 17.97 | 855 | +0.14(+0.78%) |
Dec 16, 2016 | 17.78 | 17.83 | 17.75 | 17.83 | 6,554 | +0.16(+0.88%) |
Dec 15, 2016 | 17.70 | 17.81 | 17.68 | 17.68 | 9,856 | -0.20(-1.12%) |
Dec 14, 2016 | 17.83 | 17.88 | 17.83 | 17.88 | 1,242 | +0.11(+0.61%) |
Dec 13, 2016 | 17.78 | 17.78 | 17.77 | 17.77 | 3,426 | -0.08(-0.46%) |
Dec 12, 2016 | 17.58 | 17.85 | 17.58 | 17.85 | 2,228 | +0.39(+2.24%) |
Dec 09, 2016 | 16.62 | 17.47 | 16.62 | 17.46 | 30,286 | +0.00(+0.03%) |
Dec 08, 2016 | 17.53 | 17.58 | 17.46 | 17.46 | 19,769 | -0.09(-0.52%) |
Dec 07, 2016 | 17.62 | 17.71 | 17.55 | 17.55 | 29,184 | -0.06(-0.31%) |
Dec 06, 2016 | 17.68 | 17.69 | 17.60 | 17.60 | 977 | -0.22(-1.25%) |
Dec 05, 2016 | 17.74 | 17.83 | 17.74 | 17.83 | 4,445 | -0.02(-0.09%) |
Dec 02, 2016 | 17.80 | 17.84 | 17.80 | 17.84 | 720 | +0.09(+0.52%) |
Dec 01, 2016 | 17.67 | 17.76 | 17.65 | 17.75 | 5,166 | -0.12(-0.67%) |
Nov 30, 2016 | 17.97 | 18.00 | 17.87 | 17.87 | 1,957 | -0.39(-2.12%) |
Nov 29, 2016 | 18.12 | 18.30 | 18.11 | 18.26 | 10,233 | +0.20(+1.12%) |
Nov 28, 2016 | 18.01 | 18.07 | 18.01 | 18.06 | 1,201 | +0.17(+0.95%) |
Nov 25, 2016 | 17.89 | 17.89 | 17.89 | 17.89 | 329 | +0.01(+0.03%) |
Nov 23, 2016 | 17.88 | 17.88 | 17.88 | 0 | -0.02(-0.10%) | |
Nov 22, 2016 | 17.86 | 17.95 | 17.86 | 17.90 | 9,131 | +0.06(+0.31%) |
Nov 21, 2016 | 17.91 | 17.91 | 17.84 | 17.84 | 6,240 | -0.10(-0.56%) |
Nov 18, 2016 | 17.99 | 17.99 | 17.92 | 17.95 | 10,893 | -0.06(-0.36%) |
Nov 16, 2016 | 18.01 | 203 | +0.02(+0.10%) | |||
Nov 15, 2016 | 18.19 | 18.19 | 17.99 | 17.99 | 13,891 | -0.20(-1.11%) |
Nov 14, 2016 | 18.13 | 18.19 | 17.96 | 18.19 | 11,103 | -0.08(-0.46%) |
Nov 11, 2016 | 18.43 | 18.57 | 18.28 | 18.28 | 32,784 | -0.09(-0.50%) |
Nov 10, 2016 | 18.70 | 18.70 | 18.20 | 18.37 | 30,349 | -0.55(-2.93%) |
Nov 09, 2016 | 19.56 | 19.56 | 18.44 | 18.92 | 34,225 | -0.58(-2.96%) |
Nov 08, 2016 | 19.31 | 19.60 | 19.31 | 19.50 | 17,078 | +0.04(+0.19%) |
Nov 07, 2016 | 19.66 | 19.66 | 19.45 | 19.46 | 6,683 | -0.23(-1.17%) |
Nov 04, 2016 | 19.68 | 19.75 | 19.67 | 19.69 | 9,733 | -0.13(-0.63%) |
Nov 03, 2016 | 19.86 | 19.86 | 19.74 | 19.82 | 7,551 | +0.00(+0.01%) |
Nov 02, 2016 | 19.75 | 19.90 | 19.74 | 19.82 | 10,251 | +0.16(+0.81%) |
Nov 01, 2016 | 19.68 | 19.75 | 19.62 | 19.66 | 8,417 | +0.00(+0.01%) |
Oct 31, 2016 | 19.59 | 19.66 | 19.59 | 19.66 | 2,412 | +0.10(+0.52%) |
Oct 28, 2016 | 19.59 | 19.59 | 18.73 | 19.56 | 5,728 | +0.09(+0.47%) |
Oct 27, 2016 | 19.46 | 19.47 | 19.43 | 19.46 | 10,576 | -0.14(-0.72%) |
Oct 26, 2016 | 19.60 | 19.61 | 19.60 | 19.61 | 1,313 | +0.02(+0.11%) |
Oct 25, 2016 | 19.60 | 19.60 | 19.58 | 19.58 | 1,162 | +0.13(+0.66%) |
Oct 24, 2016 | 19.42 | 19.47 | 19.42 | 19.45 | 5,710 | +0.03(+0.18%) |
Oct 21, 2016 | 19.40 | 19.42 | 19.40 | 19.42 | 511 | -0.05(-0.24%) |
Oct 20, 2016 | 19.49 | 19.49 | 19.44 | 19.47 | 1,052 | -0.03(-0.17%) |
Oct 19, 2016 | 19.51 | 19.51 | 19.45 | 19.50 | 21,558 | -0.15(-0.75%) |
Oct 18, 2016 | 19.61 | 19.65 | 19.61 | 19.65 | 2,050 | -0.01(-0.03%) |
Oct 17, 2016 | 19.71 | 19.71 | 19.65 | 19.65 | 1,010 | +0.04(+0.22%) |
Oct 14, 2016 | 19.62 | 19.62 | 19.61 | 19.61 | 219 | -0.02(-0.10%) |
Oct 13, 2016 | 19.58 | 19.65 | 19.57 | 19.63 | 2,046 | +0.19(+0.95%) |
Oct 12, 2016 | 19.36 | 19.44 | 19.29 | 19.44 | 2,341 | +0.19(+1.00%) |
Oct 11, 2016 | 19.19 | 19.29 | 19.19 | 19.25 | 18,287 | +0.13(+0.69%) |
Oct 10, 2016 | 18.98 | 19.16 | 18.98 | 19.12 | 6,611 | -0.00(-0.02%) |
Oct 07, 2016 | 19.05 | 19.20 | 19.05 | 19.12 | 1,796 | +0.09(+0.48%) |
Oct 06, 2016 | 18.94 | 19.11 | 18.94 | 19.03 | 3,076 | +0.08(+0.44%) |
Oct 05, 2016 | 18.28 | 19.33 | 18.28 | 18.95 | 30,469 | -0.30(-1.54%) |
Oct 04, 2016 | 19.17 | 19.29 | 19.17 | 19.24 | 9,533 | -0.05(-0.28%) |
Oct 03, 2016 | 19.33 | 19.33 | 19.19 | 19.30 | 4,125 | -0.06(-0.29%) |
Sep 30, 2016 | 19.38 | 19.42 | 19.35 | 19.35 | 1,642 | -0.17(-0.90%) |
Sep 29, 2016 | 19.60 | 19.60 | 19.45 | 19.53 | 2,366 | +0.04(+0.19%) |
Sep 28, 2016 | 19.61 | 19.75 | 19.49 | 19.49 | 128,007 | -0.21(-1.07%) |
Sep 27, 2016 | 19.79 | 19.79 | 19.69 | 19.70 | 2,666 | -0.11(-0.56%) |
Sep 26, 2016 | 19.71 | 19.81 | 19.68 | 19.81 | 7,332 | +0.17(+0.84%) |
Sep 23, 2016 | 19.68 | 19.68 | 19.42 | 19.65 | 8,185 | +0.12(+0.61%) |
Sep 22, 2016 | 19.53 | 19.53 | 19.53 | 19.53 | 544 | -0.04(-0.21%) |
Sep 21, 2016 | 19.47 | 19.59 | 19.46 | 19.57 | 30,204 | +0.03(+0.17%) |
Sep 20, 2016 | 19.48 | 19.61 | 19.48 | 19.54 | 1,983 | +0.16(+0.81%) |
Sep 19, 2016 | 19.50 | 19.50 | 19.36 | 19.38 | 6,060 | -0.11(-0.58%) |
Sep 16, 2016 | 19.62 | 19.62 | 19.49 | 19.49 | 758 | -0.02(-0.08%) |
Sep 15, 2016 | 19.58 | 19.62 | 19.51 | 19.51 | 6,056 | -0.13(-0.67%) |
Sep 14, 2016 | 19.72 | 19.72 | 19.64 | 19.64 | 1,122 | -0.02(-0.08%) |
Sep 13, 2016 | 19.65 | 19.76 | 19.62 | 19.66 | 10,686 | +0.15(+0.75%) |
Sep 12, 2016 | 19.71 | 19.77 | 19.50 | 19.51 | 20,262 | -0.08(-0.42%) |
Sep 09, 2016 | 19.50 | 19.63 | 19.50 | 19.59 | 18,382 | +0.05(+0.24%) |
Sep 08, 2016 | 19.70 | 19.70 | 19.50 | 19.55 | 22,710 | -0.14(-0.70%) |
Sep 07, 2016 | 19.66 | 19.70 | 19.64 | 19.68 | 3,828 | -0.07(-0.37%) |
Sep 06, 2016 | 19.77 | 19.77 | 19.44 | 19.76 | 11,007 | +0.03(+0.14%) |
Sep 02, 2016 | 19.77 | 19.73 | 19.73 | 19.73 | 2,607 | -0.01(-0.04%) |
Sep 01, 2016 | 19.73 | 19.74 | 19.73 | 19.74 | 2,311 | +0.06(+0.31%) |
Aug 31, 2016 | 19.61 | 19.76 | 19.61 | 19.68 | 2,883 | +0.03(+0.17%) |
Aug 30, 2016 | 19.57 | 19.69 | 19.51 | 19.64 | 3,622 | -0.00(-0.02%) |
Aug 29, 2016 | 19.71 | 19.71 | 19.64 | 19.65 | 4,058 | -0.07(-0.37%) |
Aug 26, 2016 | 19.92 | 19.92 | 19.71 | 19.72 | 2,902 | -0.11(-0.57%) |
Aug 25, 2016 | 19.82 | 19.83 | 19.79 | 19.83 | 28,865 | +0.02(+0.13%) |
Aug 24, 2016 | 19.67 | 19.82 | 19.57 | 19.81 | 12,587 | +0.16(+0.80%) |
Aug 23, 2016 | 19.74 | 19.74 | 19.62 | 19.65 | 7,682 | -0.17(-0.84%) |
Aug 22, 2016 | 19.80 | 19.85 | 19.77 | 19.82 | 8,316 | +0.11(+0.54%) |
Aug 19, 2016 | 19.79 | 19.79 | 19.71 | 19.71 | 10,772 | -0.01(-0.05%) |
Aug 18, 2016 | 19.71 | 19.74 | 19.71 | 19.72 | 2,498 | -0.07(-0.37%) |
Aug 17, 2016 | 19.78 | 19.81 | 19.73 | 19.80 | 5,539 | +0.05(+0.23%) |
Aug 16, 2016 | 19.77 | 19.77 | 19.73 | 19.75 | 5,532 | -0.02(-0.09%) |
Aug 15, 2016 | 19.85 | 19.85 | 19.76 | 19.77 | 17,330 | -0.29(-1.47%) |
Aug 12, 2016 | 20.05 | 20.07 | 20.04 | 20.06 | 1,690 | +0.10(+0.49%) |
Aug 11, 2016 | 20.08 | 20.08 | 19.93 | 19.97 | 4,208 | -0.17(-0.85%) |
Aug 10, 2016 | 20.08 | 20.14 | 20.07 | 20.14 | 2,387 | +0.17(+0.83%) |
Aug 09, 2016 | 19.83 | 19.99 | 19.83 | 19.97 | 6,104 | +0.06(+0.32%) |
Aug 08, 2016 | 19.91 | 19.94 | 19.85 | 19.91 | 11,226 | -0.04(-0.18%) |
Aug 05, 2016 | 20.15 | 20.15 | 19.92 | 19.94 | 12,383 | -0.23(-1.14%) |
Aug 04, 2016 | 20.19 | 20.25 | 20.11 | 20.17 | 8,189 | -0.08(-0.38%) |
Aug 03, 2016 | 20.35 | 20.37 | 20.25 | 20.25 | 45,249 | -0.15(-0.75%) |
Aug 02, 2016 | 20.05 | 20.52 | 20.05 | 20.40 | 59,554 | +0.09(+0.46%) |
Aug 01, 2016 | 20.48 | 20.48 | 20.16 | 20.31 | 18,187 | +0.17(+0.86%) |
Jul 29, 2016 | 20.18 | 20.37 | 20.14 | 20.14 | 8,156 | -0.06(-0.32%) |
Jul 28, 2016 | 20.20 | 20.27 | 20.14 | 20.20 | 4,994 | +0.04(+0.18%) |
Jul 27, 2016 | 20.25 | 20.29 | 20.03 | 20.16 | 106,071 | -0.12(-0.59%) |
Jul 26, 2016 | 20.54 | 20.54 | 20.26 | 20.28 | 16,617 | -0.25(-1.21%) |
Jul 25, 2016 | 20.30 | 20.60 | 20.19 | 20.53 | 9,873 | -0.05(-0.23%) |
Jul 22, 2016 | 20.57 | 20.66 | 20.56 | 20.58 | 4,509 | +0.01(+0.06%) |
Jul 21, 2016 | 20.34 | 20.57 | 20.31 | 20.57 | 22,476 | +0.05(+0.22%) |
Jul 20, 2016 | 20.72 | 20.77 | 20.49 | 20.52 | 5,889 | -0.14(-0.67%) |
Jul 19, 2016 | 20.40 | 20.70 | 20.40 | 20.66 | 17,143 | +0.20(+0.99%) |
Jul 18, 2016 | 20.48 | 20.71 | 20.15 | 20.46 | 17,616 | -0.24(-1.16%) |
Jul 15, 2016 | 20.51 | 20.71 | 20.26 | 20.70 | 22,768 | +0.00(+0.00%) |
Jul 14, 2016 | 20.60 | 20.77 | 20.55 | 20.70 | 17,880 | -0.16(-0.75%) |
Jul 13, 2016 | 20.97 | 20.97 | 20.38 | 20.85 | 32,026 | +0.12(+0.58%) |
Jul 12, 2016 | 20.96 | 20.96 | 20.70 | 20.73 | 196,456 | -0.46(-2.17%) |
Jul 11, 2016 | 21.37 | 21.37 | 21.04 | 21.19 | 37,593 | -0.19(-0.87%) |
Jul 08, 2016 | 21.31 | 21.49 | 21.60 | 21.38 | 80,510 | -0.22(-1.01%) |
Jul 07, 2016 | 21.70 | 21.72 | 21.49 | 21.60 | 217,556 | -0.24(-1.10%) |
Jul 06, 2016 | 22.12 | 22.52 | 21.35 | 21.84 | 10,894 | +0.02(+0.08%) |
Jul 05, 2016 | 21.57 | 21.95 | 21.57 | 21.82 | 32,744 | +0.54(+2.55%) |
Jul 01, 2016 | 21.33 | 21.28 | 21.28 | 21.28 | 47,377 | -0.12(-0.56%) |
Jun 30, 2016 | 21.30 | 21.79 | 21.17 | 21.40 | 9,546 | +0.06(+0.30%) |
Jun 29, 2016 | 21.58 | 21.64 | 21.30 | 21.33 | 25,445 | -0.19(-0.90%) |
Jun 28, 2016 | 21.42 | 21.75 | 20.69 | 21.53 | 41,977 | -0.18(-0.85%) |
Jun 27, 2016 | 21.03 | 21.80 | 21.03 | 21.71 | 75,669 | +0.68(+3.24%) |
Jun 24, 2016 | 20.33 | 21.04 | 20.33 | 21.03 | 43,544 | +0.87(+4.29%) |
Jun 23, 2016 | 20.23 | 20.25 | 20.14 | 20.16 | 24,384 | -0.26(-1.26%) |
Jun 22, 2016 | 20.36 | 20.42 | 20.25 | 20.42 | 17,453 | +0.09(+0.45%) |
Jun 21, 2016 | 20.37 | 20.47 | 20.33 | 20.33 | 17,367 | +0.06(+0.32%) |
Jun 20, 2016 | 20.46 | 20.46 | 20.19 | 20.26 | 8,254 | -0.18(-0.90%) |
Jun 17, 2016 | 20.37 | 20.50 | 20.35 | 20.45 | 6,184 | -0.09(-0.45%) |
Jun 16, 2016 | 20.59 | 20.72 | 20.54 | 20.54 | 91,236 | +0.16(+0.77%) |
Jun 15, 2016 | 20.52 | 20.52 | 20.21 | 20.38 | 18,450 | -0.07(-0.36%) |
Jun 14, 2016 | 20.19 | 20.56 | 20.18 | 20.46 | 21,636 | +0.15(+0.73%) |
Jun 13, 2016 | 20.35 | 20.35 | 20.22 | 20.31 | 5,530 | +0.09(+0.46%) |
Jun 10, 2016 | 19.92 | 20.27 | 19.92 | 20.22 | 20,852 | +0.34(+1.71%) |
Jun 09, 2016 | 19.66 | 19.91 | 19.66 | 19.88 | 27,775 | +0.25(+1.27%) |
Jun 08, 2016 | 19.42 | 19.63 | 19.42 | 19.63 | 20,652 | +0.06(+0.33%) |
Jun 07, 2016 | 19.47 | 19.62 | 18.96 | 19.56 | 72,511 | -0.04(-0.19%) |
Jun 06, 2016 | 19.78 | 19.92 | 19.59 | 19.60 | 227,180 | -0.31(-1.57%) |
Jun 03, 2016 | 19.69 | 20.04 | 19.69 | 19.91 | 16,544 | +0.20(+1.03%) |
Jun 02, 2016 | 19.82 | 19.87 | 19.71 | 19.71 | 8,883 | -0.06(-0.28%) |
Jun 01, 2016 | 19.81 | 19.99 | 19.75 | 19.77 | 29,866 | +0.04(+0.19%) |
May 31, 2016 | 19.79 | 19.79 | 19.62 | 19.73 | 66,738 | -0.08(-0.42%) |
May 27, 2016 | 19.90 | 19.81 | 19.81 | 19.81 | 6,411 | -0.06(-0.28%) |
May 26, 2016 | 19.68 | 19.95 | 19.56 | 19.87 | 4,319 | +0.11(+0.56%) |
May 25, 2016 | 19.93 | 19.93 | 19.74 | 19.76 | 30,284 | -0.21(-1.06%) |
May 24, 2016 | 20.01 | 20.12 | 19.96 | 19.97 | 11,307 | -0.17(-0.87%) |
May 23, 2016 | 20.10 | 20.20 | 20.04 | 20.14 | 6,635 | +0.00(+0.00%) |
May 20, 2016 | 20.02 | 20.22 | 20.02 | 20.14 | 8,246 | -0.13(-0.64%) |
May 19, 2016 | 19.94 | 20.34 | 19.93 | 20.27 | 22,540 | +0.06(+0.32%) |
May 18, 2016 | 20.37 | 20.43 | 20.13 | 20.21 | 32,826 | -0.22(-1.08%) |
May 17, 2016 | 20.65 | 20.65 | 20.37 | 20.43 | 18,692 | -0.23(-1.11%) |
May 16, 2016 | 20.65 | 20.70 | 20.61 | 20.66 | 7,705 | -0.06(-0.31%) |
May 13, 2016 | 20.73 | 20.81 | 20.63 | 20.72 | 11,903 | +0.02(+0.09%) |
May 12, 2016 | 20.53 | 20.72 | 20.53 | 20.71 | 7,931 | +0.28(+1.39%) |
May 11, 2016 | 20.47 | 20.49 | 20.26 | 20.42 | 5,308 | -0.05(-0.23%) |
May 10, 2016 | 20.68 | 20.57 | 20.40 | 20.47 | 17,084 | -0.10(-0.48%) |
May 09, 2016 | 20.30 | 20.60 | 20.04 | 20.57 | 42,685 | +0.18(+0.90%) |
May 06, 2016 | 20.52 | 20.52 | 20.33 | 20.38 | 16,181 | -0.04(-0.18%) |
May 05, 2016 | 20.26 | 20.44 | 20.25 | 20.42 | 33,268 | +0.08(+0.41%) |
May 04, 2016 | 20.14 | 20.34 | 20.14 | 20.34 | 21,820 | +0.29(+1.43%) |
May 03, 2016 | 20.02 | 20.09 | 19.99 | 20.05 | 21,496 | +0.31(+1.58%) |