Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.44 | 23.44 | 23.44 | 23.44 | 126 | +0.01(+0.03%) |
Apr 27, 2017 | 23.50 | 23.50 | 23.43 | 23.43 | 1,103 | +0.12(+0.53%) |
Apr 26, 2017 | 23.09 | 23.31 | 22.93 | 23.31 | 2,555 | -0.03(-0.13%) |
Apr 25, 2017 | 23.01 | 23.38 | 23.01 | 23.34 | 14,118 | +0.28(+1.21%) |
Apr 24, 2017 | 23.22 | 23.22 | 23.06 | 23.06 | 1,941 | +0.16(+0.71%) |
Apr 21, 2017 | 22.80 | 22.90 | 22.80 | 22.90 | 317 | +0.02(+0.08%) |
Apr 20, 2017 | 22.58 | 22.88 | 22.58 | 22.88 | 505 | +0.34(+1.51%) |
Apr 19, 2017 | 22.64 | 22.67 | 22.51 | 22.54 | 885 | +0.43(+1.94%) |
Apr 18, 2017 | 22.50 | 22.50 | 22.11 | 22.11 | 3,078 | -0.52(-2.32%) |
Apr 17, 2017 | 22.50 | 22.70 | 22.50 | 22.64 | 1,453 | -0.08(-0.37%) |
Apr 13, 2017 | 22.73 | 22.75 | 22.72 | 22.72 | 12,672 | -0.16(-0.70%) |
Apr 12, 2017 | 22.84 | 22.88 | 22.78 | 22.88 | 1,235 | +0.20(+0.86%) |
Apr 11, 2017 | 22.90 | 22.90 | 22.68 | 22.68 | 1,811 | -0.34(-1.48%) |
Apr 10, 2017 | 23.19 | 23.19 | 23.00 | 23.02 | 979 | -0.19(-0.82%) |
Apr 07, 2017 | 23.04 | 23.22 | 23.04 | 23.22 | 989 | +0.17(+0.74%) |
Apr 06, 2017 | 23.22 | 23.22 | 23.04 | 23.04 | 1,594 | -0.30(-1.27%) |
Apr 05, 2017 | 23.45 | 23.45 | 23.14 | 23.34 | 3,659 | +0.00(+0.02%) |
Apr 04, 2017 | 23.55 | 23.55 | 23.34 | 23.34 | 515 | +0.02(+0.09%) |
Apr 03, 2017 | 22.98 | 23.40 | 22.98 | 23.32 | 1,521 | +0.08(+0.32%) |
Mar 31, 2017 | 23.21 | 23.29 | 23.21 | 23.24 | 1,604 | +0.16(+0.70%) |
Mar 30, 2017 | 23.26 | 23.26 | 23.07 | 23.08 | 2,109 | -0.14(-0.58%) |
Mar 29, 2017 | 23.26 | 23.26 | 23.21 | 23.21 | 4,678 | +0.05(+0.24%) |
Mar 28, 2017 | 23.10 | 23.32 | 23.10 | 23.16 | 3,979 | +0.08(+0.35%) |
Mar 27, 2017 | 22.96 | 23.14 | 22.62 | 23.08 | 3,555 | -0.29(-1.24%) |
Mar 24, 2017 | 23.15 | 23.37 | 23.15 | 23.37 | 252 | +0.00(+0.02%) |
Mar 23, 2017 | 23.30 | 23.37 | 23.30 | 23.37 | 282 | +0.22(+0.93%) |
Mar 22, 2017 | 23.22 | 23.22 | 23.15 | 23.15 | 980 | -0.19(-0.81%) |
Mar 21, 2017 | 23.89 | 23.89 | 23.30 | 23.34 | 3,127 | -0.22(-0.94%) |
Mar 20, 2017 | 23.60 | 23.60 | 23.56 | 23.56 | 660 | -0.23(-0.96%) |
Mar 17, 2017 | 23.70 | 23.79 | 23.68 | 23.79 | 1,276 | +0.19(+0.81%) |
Mar 16, 2017 | 23.30 | 23.60 | 23.30 | 23.60 | 873 | +0.36(+1.55%) |
Mar 15, 2017 | 23.18 | 23.24 | 23.09 | 23.24 | 2,545 | +0.11(+0.49%) |
Mar 13, 2017 | 23.13 | 23.13 | 23.13 | 22 | +0.31(+1.36%) | |
Mar 09, 2017 | 22.82 | 22.82 | 22.82 | 228 | -0.26(-1.12%) | |
Mar 08, 2017 | 23.05 | 23.07 | 23.05 | 23.07 | 944 | +0.12(+0.54%) |
Mar 07, 2017 | 22.89 | 22.96 | 22.89 | 22.95 | 1,030 | +0.12(+0.53%) |
Mar 06, 2017 | 22.84 | 22.84 | 22.70 | 22.83 | 867 | +0.22(+0.97%) |
Mar 03, 2017 | 22.61 | 22.61 | 22.61 | 22.61 | 224 | -0.07(-0.33%) |
Mar 02, 2017 | 23.00 | 23.00 | 22.68 | 22.68 | 3,375 | -0.43(-1.87%) |
Mar 01, 2017 | 23.13 | 23.13 | 22.90 | 23.12 | 4,633 | +0.17(+0.75%) |
Feb 28, 2017 | 23.24 | 23.24 | 22.95 | 22.95 | 794 | -0.30(-1.31%) |
Feb 27, 2017 | 22.64 | 23.25 | 22.64 | 23.25 | 5,947 | +0.11(+0.48%) |
Feb 24, 2017 | 23.14 | 23.14 | 23.14 | 23.14 | 110 | -0.16(-0.69%) |
Feb 23, 2017 | 23.34 | 23.34 | 23.25 | 23.30 | 3,490 | -0.44(-1.85%) |
Feb 22, 2017 | 23.64 | 23.85 | 23.57 | 23.74 | 1,729 | +0.05(+0.21%) |
Feb 21, 2017 | 23.36 | 23.69 | 23.36 | 23.69 | 4,206 | +0.28(+1.19%) |
Feb 17, 2017 | 23.41 | 23.41 | 23.41 | 0 | -0.24(-1.01%) | |
Feb 16, 2017 | 23.55 | 23.78 | 23.40 | 23.65 | 18,208 | +0.28(+1.20%) |
Feb 15, 2017 | 23.22 | 23.37 | 23.22 | 23.37 | 991 | +0.06(+0.25%) |
Feb 14, 2017 | 23.26 | 23.31 | 23.23 | 23.31 | 733 | -0.03(-0.13%) |
Feb 13, 2017 | 23.14 | 23.35 | 23.14 | 23.34 | 2,460 | +0.20(+0.85%) |
Feb 10, 2017 | 23.26 | 23.32 | 23.14 | 23.14 | 2,238 | -0.04(-0.15%) |
Feb 09, 2017 | 23.18 | 23.18 | 23.18 | 23.18 | 459 | -0.07(-0.31%) |
Feb 08, 2017 | 22.90 | 23.28 | 22.84 | 23.25 | 3,180 | +0.46(+2.03%) |
Feb 07, 2017 | 22.79 | 22.79 | 22.79 | 22.79 | 167 | +0.05(+0.22%) |
Feb 06, 2017 | 22.58 | 22.74 | 22.58 | 22.74 | 1,507 | +0.16(+0.70%) |
Feb 03, 2017 | 22.57 | 22.58 | 22.41 | 22.58 | 865 | +0.02(+0.09%) |
Feb 02, 2017 | 22.25 | 22.56 | 22.25 | 22.56 | 1,076 | +0.10(+0.44%) |
Feb 01, 2017 | 22.19 | 22.46 | 22.19 | 22.46 | 1,139 | +0.16(+0.72%) |
Jan 31, 2017 | 22.14 | 22.50 | 22.14 | 22.30 | 2,814 | +0.09(+0.42%) |
Jan 30, 2017 | 21.97 | 22.27 | 21.97 | 22.21 | 652 | -0.16(-0.73%) |
Jan 27, 2017 | 22.42 | 22.42 | 22.37 | 22.37 | 506 | -0.03(-0.14%) |
Jan 26, 2017 | 22.73 | 22.73 | 22.40 | 22.40 | 777 | -0.20(-0.88%) |
Jan 25, 2017 | 22.51 | 22.60 | 22.51 | 22.60 | 1,118 | +0.18(+0.80%) |
Jan 24, 2017 | 22.40 | 22.45 | 22.40 | 22.42 | 1,593 | +0.33(+1.48%) |
Jan 23, 2017 | 21.99 | 22.23 | 21.99 | 22.09 | 5,008 | -0.09(-0.39%) |
Jan 18, 2017 | 22.18 | 22.18 | 22.18 | 0 | +0.05(+0.23%) | |
Jan 17, 2017 | 21.82 | 22.15 | 21.82 | 22.13 | 1,841 | -0.12(-0.54%) |
Jan 13, 2017 | 22.25 | 22.25 | 22.25 | 0 | +0.33(+1.51%) | |
Jan 12, 2017 | 21.92 | 21.92 | 21.92 | 21.92 | 217 | -0.12(-0.54%) |
Jan 11, 2017 | 22.16 | 22.16 | 22.04 | 22.04 | 308 | -0.38(-1.67%) |
Jan 10, 2017 | 22.25 | 22.43 | 22.24 | 22.41 | 4,194 | +0.38(+1.75%) |
Jan 09, 2017 | 21.88 | 22.23 | 21.88 | 22.03 | 1,569 | -0.07(-0.31%) |
Jan 06, 2017 | 22.00 | 22.10 | 22.00 | 22.10 | 1,809 | +0.10(+0.45%) |
Jan 05, 2017 | 21.75 | 22.00 | 21.75 | 22.00 | 1,816 | +0.25(+1.17%) |
Jan 04, 2017 | 21.52 | 21.75 | 21.52 | 21.75 | 405 | +0.47(+2.19%) |
Jan 03, 2017 | 21.39 | 21.39 | 21.26 | 21.28 | 1,425 | +0.06(+0.28%) |
Dec 30, 2016 | 21.22 | 21.22 | 21.22 | 0 | -0.13(-0.61%) | |
Dec 29, 2016 | 21.17 | 21.35 | 21.17 | 21.35 | 1,994 | +0.35(+1.67%) |
Dec 28, 2016 | 21.47 | 21.47 | 20.88 | 21.00 | 5,678 | -1.12(-5.06%) |
Dec 27, 2016 | 22.11 | 22.12 | 22.11 | 22.12 | 670 | +0.45(+2.06%) |
Dec 23, 2016 | 21.67 | 21.67 | 21.67 | 0 | +0.08(+0.38%) | |
Dec 22, 2016 | 21.59 | 21.59 | 21.59 | 21.59 | 218 | -0.24(-1.12%) |
Dec 21, 2016 | 21.83 | 21.83 | 21.83 | 21.83 | 100 | -0.09(-0.39%) |
Dec 20, 2016 | 21.79 | 21.92 | 21.79 | 21.92 | 1,536 | +0.17(+0.78%) |
Dec 19, 2016 | 21.75 | 21.75 | 21.75 | 21.75 | 119 | +0.03(+0.12%) |
Dec 16, 2016 | 21.80 | 21.80 | 21.67 | 21.72 | 3,662 | -0.11(-0.52%) |
Dec 15, 2016 | 21.91 | 21.92 | 21.84 | 21.84 | 481 | -0.32(-1.46%) |
Dec 14, 2016 | 22.16 | 22.16 | 22.16 | 22.16 | 174 | -0.15(-0.66%) |
Dec 13, 2016 | 21.85 | 22.31 | 21.85 | 22.31 | 711 | +0.38(+1.72%) |
Dec 12, 2016 | 22.28 | 22.28 | 21.84 | 21.93 | 4,204 | -0.53(-2.36%) |
Dec 09, 2016 | 22.53 | 22.54 | 22.46 | 22.46 | 558 | -0.20(-0.88%) |
Dec 08, 2016 | 22.68 | 22.68 | 22.59 | 22.66 | 2,184 | +0.00(+0.00%) |
Dec 07, 2016 | 22.46 | 22.69 | 22.46 | 22.66 | 4,321 | +0.20(+0.89%) |
Dec 06, 2016 | 22.46 | 22.46 | 22.46 | 22.46 | 2,412 | -0.01(-0.06%) |
Dec 05, 2016 | 22.15 | 22.57 | 22.15 | 22.47 | 2,544 | -0.07(-0.30%) |
Dec 01, 2016 | 22.54 | 22.54 | 22.54 | 11 | -0.58(-2.51%) | |
Nov 30, 2016 | 23.27 | 23.29 | 23.12 | 23.12 | 1,401 | -0.07(-0.30%) |
Nov 29, 2016 | 23.19 | 23.19 | 23.06 | 23.19 | 715 | +0.16(+0.71%) |
Nov 28, 2016 | 22.80 | 23.13 | 22.80 | 23.03 | 1,419 | +0.16(+0.69%) |
Nov 25, 2016 | 22.86 | 22.87 | 22.86 | 22.87 | 4,463 | -0.00(-0.02%) |
Nov 23, 2016 | 22.87 | 22.87 | 22.87 | 0 | +0.09(+0.39%) | |
Nov 22, 2016 | 22.79 | 22.79 | 22.79 | 22.79 | 1,604 | +0.19(+0.83%) |
Nov 21, 2016 | 22.47 | 22.60 | 22.44 | 22.60 | 5,837 | +0.03(+0.14%) |
Nov 18, 2016 | 22.39 | 22.57 | 22.39 | 22.57 | 201 | +0.24(+1.08%) |
Nov 17, 2016 | 22.40 | 22.48 | 22.29 | 22.32 | 1,136 | -0.14(-0.62%) |
Nov 15, 2016 | 22.46 | 22.46 | 22.46 | 76 | +0.62(+2.85%) | |
Nov 14, 2016 | 21.78 | 22.12 | 21.71 | 21.84 | 4,594 | -0.29(-1.33%) |
Nov 11, 2016 | 22.56 | 22.56 | 22.56 | 22.13 | 1,027 | -0.30(-1.32%) |
Nov 10, 2016 | 22.75 | 22.92 | 22.38 | 22.43 | 3,146 | -0.33(-1.44%) |
Nov 09, 2016 | 22.27 | 22.27 | 22.11 | 22.76 | 1,497 | -0.23(-1.02%) |
Nov 08, 2016 | 22.91 | 23.36 | 22.91 | 22.99 | 1,518 | -0.09(-0.41%) |
Nov 07, 2016 | 23.00 | 23.09 | 23.00 | 23.08 | 2,100 | +0.72(+3.23%) |
Nov 04, 2016 | 22.36 | 22.36 | 22.36 | 22.36 | 193 | -0.21(-0.92%) |
Nov 03, 2016 | 22.57 | 22.72 | 22.57 | 22.57 | 676 | -0.00(-0.02%) |
Nov 02, 2016 | 22.91 | 22.91 | 22.57 | 22.57 | 1,138 | -0.28(-1.25%) |
Nov 01, 2016 | 23.19 | 23.19 | 22.73 | 22.86 | 1,298 | -0.47(-2.02%) |
Oct 31, 2016 | 23.23 | 23.33 | 23.21 | 23.33 | 1,278 | -0.07(-0.28%) |
Oct 28, 2016 | 23.45 | 23.45 | 23.40 | 23.40 | 204 | -0.37(-1.54%) |
Oct 26, 2016 | 23.76 | 23.76 | 23.76 | 31 | -0.42(-1.73%) | |
Oct 25, 2016 | 24.07 | 24.18 | 24.07 | 24.18 | 2,823 | +0.11(+0.46%) |
Oct 24, 2016 | 24.15 | 24.16 | 24.07 | 24.07 | 2,119 | +0.24(+1.01%) |
Oct 21, 2016 | 23.83 | 23.83 | 23.83 | 23.83 | 133 | -0.23(-0.96%) |
Oct 18, 2016 | 24.04 | 24.06 | 24.06 | 24.06 | 30 | +0.37(+1.56%) |
Oct 17, 2016 | 23.99 | 23.99 | 23.54 | 23.69 | 7,600 | +0.07(+0.32%) |
Oct 14, 2016 | 23.62 | 23.62 | 23.62 | 23.62 | 194 | -0.17(-0.70%) |
Oct 13, 2016 | 23.41 | 23.82 | 23.40 | 23.78 | 4,982 | -0.38(-1.57%) |
Oct 12, 2016 | 23.99 | 24.16 | 23.99 | 24.16 | 1,125 | +0.22(+0.92%) |
Oct 11, 2016 | 24.60 | 24.60 | 23.94 | 23.94 | 610 | -0.56(-2.29%) |
Oct 10, 2016 | 24.40 | 24.50 | 24.20 | 24.50 | 3,119 | +0.80(+3.38%) |
Oct 07, 2016 | 24.50 | 24.50 | 23.70 | 23.70 | 972 | -0.70(-2.87%) |
Oct 05, 2016 | 24.49 | 24.40 | 24.40 | 24.40 | 10 | +0.22(+0.91%) |
Oct 04, 2016 | 23.91 | 24.18 | 23.91 | 24.18 | 1,052 | +0.23(+0.95%) |
Oct 03, 2016 | 23.90 | 23.98 | 23.90 | 23.95 | 2,053 | +0.33(+1.40%) |
Sep 30, 2016 | 23.62 | 23.62 | 23.62 | 23.62 | 2 | +0.00(+0.00%) |
Sep 29, 2016 | 23.51 | 23.85 | 23.51 | 23.62 | 1,620 | -0.19(-0.80%) |
Sep 28, 2016 | 23.81 | 23.81 | 23.81 | 23.81 | 30 | +0.00(+0.00%) |
Sep 27, 2016 | 23.58 | 24.10 | 23.58 | 23.81 | 1,321 | +0.11(+0.47%) |
Sep 26, 2016 | 24.00 | 24.00 | 23.58 | 23.70 | 4,356 | -0.49(-2.01%) |
Sep 23, 2016 | 24.19 | 24.19 | 24.19 | 24.19 | 243 | -0.23(-0.96%) |
Sep 22, 2016 | 24.47 | 24.50 | 24.29 | 24.42 | 2,516 | -0.02(-0.08%) |
Sep 21, 2016 | 24.09 | 24.44 | 24.09 | 24.44 | 2,255 | +0.52(+2.17%) |
Sep 20, 2016 | 24.12 | 24.12 | 23.92 | 23.92 | 2,860 | -0.20(-0.83%) |
Sep 19, 2016 | 24.10 | 24.13 | 23.98 | 24.12 | 1,718 | +0.30(+1.26%) |
Sep 16, 2016 | 24.08 | 24.10 | 23.77 | 23.82 | 3,027 | -0.26(-1.08%) |
Sep 15, 2016 | 24.01 | 24.09 | 23.95 | 24.08 | 2,853 | +0.69(+2.95%) |
Sep 14, 2016 | 23.66 | 23.84 | 23.39 | 23.39 | 3,138 | +0.22(+0.95%) |
Sep 13, 2016 | 23.25 | 23.26 | 23.08 | 23.17 | 2,460 | -0.69(-2.89%) |
Sep 12, 2016 | 23.25 | 23.86 | 23.25 | 23.86 | 560 | +0.54(+2.30%) |
Sep 09, 2016 | 24.35 | 24.35 | 23.32 | 23.32 | 3,344 | -0.49(-2.07%) |
Sep 08, 2016 | 23.74 | 24.19 | 23.53 | 23.82 | 8,879 | +0.03(+0.11%) |
Sep 07, 2016 | 24.10 | 24.13 | 23.74 | 23.79 | 11,486 | -0.26(-1.08%) |
Sep 06, 2016 | 24.00 | 24.14 | 23.74 | 24.05 | 2,532 | +0.63(+2.68%) |
Sep 02, 2016 | 23.23 | 23.42 | 23.42 | 23.42 | 3,200 | +0.52(+2.28%) |
Sep 01, 2016 | 23.00 | 23.12 | 22.83 | 22.90 | 1,671 | +0.17(+0.73%) |
Aug 31, 2016 | 22.73 | 22.73 | 22.73 | 22.73 | 144 | -0.27(-1.16%) |
Aug 30, 2016 | 23.00 | 23.08 | 22.90 | 23.00 | 1,658 | +0.06(+0.26%) |
Aug 29, 2016 | 22.83 | 22.94 | 22.83 | 22.94 | 1,511 | +0.58(+2.58%) |
Aug 26, 2016 | 22.68 | 22.69 | 22.36 | 22.36 | 2,534 | +0.14(+0.65%) |
Aug 25, 2016 | 22.14 | 22.25 | 22.00 | 22.22 | 8,428 | -0.25(-1.11%) |
Aug 24, 2016 | 22.47 | 22.47 | 22.47 | 22.47 | 1,032 | +0.06(+0.25%) |
Aug 22, 2016 | 22.68 | 22.41 | 22.41 | 22.41 | 83 | -0.35(-1.56%) |
Aug 19, 2016 | 22.77 | 22.77 | 22.74 | 22.77 | 5,692 | +0.38(+1.69%) |
Aug 17, 2016 | 22.39 | 22.39 | 22.39 | 22.39 | 136 | -0.30(-1.32%) |
Aug 16, 2016 | 22.87 | 22.87 | 22.69 | 22.69 | 1,934 | -0.16(-0.69%) |
Aug 15, 2016 | 22.75 | 22.91 | 22.70 | 22.85 | 3,114 | +0.60(+2.70%) |
Aug 12, 2016 | 22.08 | 22.36 | 22.08 | 22.25 | 1,408 | -0.08(-0.38%) |
Aug 11, 2016 | 21.99 | 22.33 | 21.99 | 22.33 | 4,368 | +0.37(+1.68%) |
Aug 10, 2016 | 21.71 | 21.96 | 21.71 | 21.96 | 710 | +0.18(+0.83%) |
Aug 09, 2016 | 21.80 | 21.87 | 21.74 | 21.78 | 3,221 | +0.56(+2.64%) |
Aug 08, 2016 | 21.50 | 21.50 | 21.22 | 21.22 | 410 | +0.10(+0.45%) |
Aug 05, 2016 | 21.00 | 21.12 | 20.95 | 21.12 | 3,357 | +0.34(+1.66%) |
Aug 04, 2016 | 20.73 | 20.79 | 20.72 | 20.78 | 1,157 | +0.13(+0.63%) |
Aug 03, 2016 | 20.42 | 20.65 | 20.42 | 20.65 | 717 | +0.09(+0.43%) |
Aug 02, 2016 | 20.56 | 20.56 | 20.56 | 20.56 | 606 | +0.00(+0.01%) |
Aug 01, 2016 | 20.49 | 20.56 | 20.44 | 20.56 | 1,573 | -0.05(-0.23%) |
Jul 29, 2016 | 20.52 | 20.61 | 20.52 | 20.61 | 353 | -0.14(-0.66%) |
Jul 28, 2016 | 20.76 | 20.76 | 20.75 | 20.75 | 1,737 | -0.08(-0.38%) |
Jul 27, 2016 | 20.70 | 20.82 | 20.69 | 20.82 | 858 | +0.05(+0.26%) |
Jul 26, 2016 | 20.75 | 20.77 | 20.75 | 20.77 | 753 | +0.02(+0.10%) |
Jul 25, 2016 | 21.00 | 21.00 | 20.75 | 20.75 | 694 | -0.11(-0.53%) |
Jul 22, 2016 | 20.49 | 20.86 | 20.49 | 20.86 | 1,721 | +0.19(+0.94%) |
Jul 21, 2016 | 20.67 | 20.67 | 20.67 | 20.67 | 482 | +0.12(+0.58%) |
Jul 20, 2016 | 20.50 | 20.55 | 20.50 | 20.55 | 762 | +0.16(+0.80%) |
Jul 19, 2016 | 20.45 | 20.45 | 20.38 | 20.38 | 369 | -0.15(-0.73%) |
Jul 18, 2016 | 20.40 | 20.53 | 20.40 | 20.53 | 869 | +0.15(+0.73%) |
Jul 15, 2016 | 20.38 | 20.38 | 20.38 | 20.38 | 836 | -0.21(-1.02%) |
Jul 14, 2016 | 20.31 | 20.63 | 20.26 | 20.59 | 3,841 | +0.23(+1.15%) |
Jul 13, 2016 | 20.16 | 20.36 | 20.16 | 20.36 | 495 | -0.14(-0.71%) |
Jul 12, 2016 | 20.00 | 20.50 | 20.00 | 20.50 | 1,072 | +0.26(+1.29%) |
Jul 11, 2016 | 19.91 | 20.24 | 19.91 | 20.24 | 1,150 | +0.36(+1.81%) |
Jul 08, 2016 | 19.94 | 19.94 | 19.87 | 19.88 | 8,655 | +0.14(+0.71%) |
Jul 07, 2016 | 19.71 | 19.73 | 19.69 | 19.74 | 10,714 | +0.50(+2.59%) |
Jul 05, 2016 | 19.27 | 19.27 | 19.24 | 19.24 | 482 | -0.47(-2.40%) |
Jun 30, 2016 | 19.58 | 19.71 | 19.71 | 19.71 | 2,200 | +0.08(+0.42%) |
Jun 29, 2016 | 19.66 | 19.75 | 19.49 | 19.63 | 1,761 | +0.38(+1.98%) |
Jun 28, 2016 | 19.36 | 19.36 | 19.03 | 19.25 | 4,295 | +0.30(+1.58%) |
Jun 27, 2016 | 18.99 | 18.99 | 18.88 | 18.95 | 2,479 | -0.93(-4.68%) |
Jun 23, 2016 | 19.84 | 19.88 | 19.88 | 19.88 | 185 | +0.11(+0.56%) |
Jun 22, 2016 | 19.81 | 19.81 | 19.77 | 19.77 | 2,810 | +0.03(+0.15%) |
Jun 21, 2016 | 19.50 | 19.76 | 19.50 | 19.74 | 1,077 | +0.16(+0.82%) |
Jun 17, 2016 | 19.56 | 19.58 | 19.58 | 19.58 | 101 | -0.01(-0.05%) |
Jun 15, 2016 | 19.59 | 19.59 | 19.59 | 19.59 | 118 | +0.26(+1.35%) |
Jun 14, 2016 | 19.33 | 19.33 | 19.33 | 19.33 | 473 | -0.26(-1.33%) |
Jun 13, 2016 | 19.59 | 19.59 | 19.59 | 19.59 | 150 | -0.10(-0.51%) |
Jun 10, 2016 | 20.13 | 20.13 | 19.51 | 19.69 | 1,531 | -0.73(-3.57%) |
Jun 09, 2016 | 20.41 | 20.42 | 20.40 | 20.42 | 1,408 | -0.20(-0.97%) |
Jun 08, 2016 | 20.49 | 20.62 | 20.47 | 20.62 | 3,365 | +0.02(+0.07%) |
Jun 07, 2016 | 20.93 | 20.93 | 20.59 | 20.61 | 5,311 | +0.07(+0.32%) |
Jun 06, 2016 | 20.20 | 20.68 | 20.20 | 20.54 | 14,602 | +0.17(+0.83%) |
Jun 03, 2016 | 20.22 | 20.37 | 20.22 | 20.37 | 896 | +0.04(+0.20%) |
Jun 02, 2016 | 20.39 | 20.39 | 20.28 | 20.33 | 1,149 | +0.12(+0.59%) |
Jun 01, 2016 | 20.30 | 20.35 | 20.21 | 20.21 | 1,778 | -0.34(-1.65%) |
May 31, 2016 | 19.80 | 20.55 | 19.80 | 20.55 | 6,327 | +0.43(+2.14%) |
May 27, 2016 | 20.07 | 20.12 | 20.12 | 20.12 | 1,900 | +0.26(+1.31%) |
May 26, 2016 | 19.67 | 19.89 | 19.60 | 19.86 | 8,382 | +0.27(+1.36%) |
May 25, 2016 | 19.50 | 19.80 | 19.50 | 19.59 | 1,862 | +0.09(+0.48%) |
May 24, 2016 | 19.66 | 19.88 | 19.32 | 19.50 | 24,242 | -0.01(-0.05%) |
May 23, 2016 | 19.51 | 19.51 | 19.51 | 19.51 | 260 | +0.03(+0.15%) |
May 20, 2016 | 19.48 | 19.48 | 19.48 | 19.48 | 418 | +0.34(+1.79%) |
May 19, 2016 | 19.26 | 19.26 | 19.14 | 19.14 | 429 | -0.25(-1.31%) |
May 18, 2016 | 19.60 | 19.60 | 19.39 | 19.39 | 1,221 | -0.11(-0.56%) |
May 17, 2016 | 19.57 | 19.57 | 19.50 | 19.50 | 483 | -0.12(-0.64%) |
May 16, 2016 | 19.08 | 19.65 | 19.08 | 19.62 | 3,398 | +0.57(+2.96%) |
May 13, 2016 | 19.03 | 19.13 | 19.03 | 19.06 | 3,957 | -0.09(-0.47%) |
May 12, 2016 | 19.15 | 19.15 | 19.04 | 19.15 | 4,400 | -0.29(-1.51%) |
May 11, 2016 | 19.33 | 19.44 | 19.33 | 19.44 | 533 | -0.14(-0.70%) |
May 10, 2016 | 19.55 | 19.58 | 19.55 | 19.58 | 649 | +0.23(+1.19%) |
May 09, 2016 | 19.64 | 19.64 | 19.35 | 19.35 | 4,674 | -0.51(-2.58%) |
May 06, 2016 | 20.12 | 20.12 | 19.82 | 19.86 | 3,623 | -0.51(-2.52%) |
May 05, 2016 | 20.43 | 20.43 | 20.38 | 20.38 | 439 | -0.12(-0.57%) |
May 04, 2016 | 20.27 | 20.49 | 20.27 | 20.49 | 693 | +0.15(+0.75%) |
May 03, 2016 | 20.56 | 20.56 | 20.34 | 20.34 | 1,940 | -0.45(-2.15%) |