Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.87 | 25.94 | 25.80 | 25.91 | 69,663 | +0.13(+0.49%) |
Apr 27, 2017 | 25.43 | 25.79 | 25.43 | 25.78 | 39,683 | +0.44(+1.73%) |
Apr 26, 2017 | 25.31 | 25.42 | 25.31 | 25.35 | 42,550 | +0.25(+1.01%) |
Apr 25, 2017 | 25.22 | 24.91 | 25.09 | 37,425 | +0.19(+0.74%) | |
Apr 24, 2017 | 24.88 | 24.95 | 24.82 | 24.91 | 37,625 | +0.28(+1.15%) |
Apr 21, 2017 | 24.62 | 24.66 | 24.56 | 24.62 | 11,961 | -0.05(-0.20%) |
Apr 20, 2017 | 24.44 | 24.67 | 24.44 | 24.67 | 77,491 | +0.37(+1.53%) |
Apr 19, 2017 | 24.28 | 24.39 | 24.26 | 24.30 | 11,411 | +0.12(+0.48%) |
Apr 18, 2017 | 24.15 | 24.26 | 24.15 | 24.18 | 10,236 | -0.04(-0.16%) |
Apr 17, 2017 | 24.13 | 24.26 | 24.03 | 24.22 | 12,634 | +0.21(+0.88%) |
Apr 13, 2017 | 24.05 | 24.13 | 23.96 | 24.01 | 14,215 | -0.06(-0.27%) |
Apr 12, 2017 | 24.11 | 24.22 | 24.03 | 24.08 | 16,580 | +0.10(+0.41%) |
Apr 11, 2017 | 24.11 | 24.11 | 23.86 | 23.98 | 15,823 | -0.17(-0.69%) |
Apr 10, 2017 | 24.08 | 24.19 | 24.04 | 24.15 | 17,025 | +0.06(+0.24%) |
Apr 07, 2017 | 24.07 | 24.14 | 24.06 | 24.09 | 14,822 | -0.04(-0.18%) |
Apr 06, 2017 | 24.19 | 24.19 | 24.04 | 24.13 | 20,600 | +0.00(+0.01%) |
Apr 05, 2017 | 24.28 | 24.44 | 24.13 | 24.13 | 173,715 | -0.09(-0.36%) |
Apr 04, 2017 | 24.25 | 24.29 | 24.19 | 24.21 | 22,359 | -0.14(-0.56%) |
Apr 03, 2017 | 24.25 | 24.39 | 24.17 | 24.35 | 179,890 | +0.16(+0.65%) |
Mar 31, 2017 | 24.17 | 24.24 | 24.17 | 24.19 | 7,832 | -0.11(-0.44%) |
Mar 30, 2017 | 24.30 | 24.36 | 24.28 | 24.30 | 14,941 | -0.04(-0.16%) |
Mar 29, 2017 | 24.26 | 24.35 | 24.17 | 24.34 | 13,542 | +0.15(+0.61%) |
Mar 28, 2017 | 24.23 | 24.29 | 24.12 | 24.19 | 20,155 | -0.01(-0.04%) |
Mar 27, 2017 | 23.85 | 24.23 | 23.81 | 24.20 | 31,777 | +0.10(+0.40%) |
Mar 24, 2017 | 24.07 | 24.21 | 24.01 | 24.11 | 18,690 | +0.15(+0.61%) |
Mar 23, 2017 | 23.87 | 24.04 | 23.87 | 23.96 | 14,638 | +0.06(+0.24%) |
Mar 22, 2017 | 23.64 | 23.93 | 23.56 | 23.90 | 16,325 | +0.25(+1.07%) |
Mar 21, 2017 | 24.34 | 24.34 | 23.65 | 23.65 | 14,419 | -0.52(-2.14%) |
Mar 20, 2017 | 24.21 | 24.23 | 24.13 | 24.16 | 23,731 | +0.01(+0.04%) |
Mar 17, 2017 | 24.16 | 24.19 | 24.06 | 24.16 | 12,299 | +0.08(+0.32%) |
Mar 16, 2017 | 24.04 | 24.16 | 24.04 | 24.08 | 102,828 | +0.22(+0.94%) |
Mar 15, 2017 | 23.78 | 23.90 | 23.65 | 23.85 | 15,486 | +0.14(+0.58%) |
Mar 14, 2017 | 23.77 | 23.77 | 23.63 | 23.72 | 16,223 | -0.16(-0.65%) |
Mar 13, 2017 | 23.81 | 23.90 | 23.81 | 23.87 | 10,720 | +0.16(+0.66%) |
Mar 10, 2017 | 23.79 | 23.79 | 23.68 | 23.72 | 169,838 | +0.07(+0.29%) |
Mar 09, 2017 | 23.80 | 23.80 | 23.54 | 23.65 | 15,704 | -0.20(-0.82%) |
Mar 08, 2017 | 23.80 | 23.95 | 23.74 | 23.84 | 67,855 | +0.24(+1.03%) |
Mar 07, 2017 | 23.64 | 23.69 | 23.56 | 23.60 | 89,944 | -0.04(-0.16%) |
Mar 06, 2017 | 23.68 | 23.70 | 23.56 | 23.64 | 51,783 | -0.06(-0.25%) |
Mar 03, 2017 | 23.66 | 23.71 | 23.60 | 23.70 | 49,423 | +0.19(+0.79%) |
Mar 02, 2017 | 23.79 | 23.81 | 23.51 | 23.51 | 51,316 | -0.44(-1.83%) |
Mar 01, 2017 | 23.75 | 23.95 | 23.70 | 23.95 | 52,165 | +0.35(+1.49%) |
Feb 28, 2017 | 23.77 | 23.80 | 23.59 | 23.60 | 67,686 | -0.20(-0.86%) |
Feb 27, 2017 | 23.79 | 23.90 | 23.70 | 23.80 | 296,147 | +0.05(+0.21%) |
Feb 24, 2017 | 23.49 | 23.76 | 23.49 | 23.76 | 19,803 | +0.00(+0.00%) |
Feb 23, 2017 | 24.22 | 24.22 | 23.61 | 23.76 | 53,978 | -0.42(-1.74%) |
Feb 22, 2017 | 24.02 | 24.23 | 24.02 | 24.17 | 176,027 | +0.18(+0.73%) |
Feb 21, 2017 | 23.90 | 24.06 | 23.90 | 24.00 | 171,620 | +0.11(+0.45%) |
Feb 17, 2017 | 23.89 | 23.89 | 23.89 | 0 | +0.11(+0.45%) | |
Feb 16, 2017 | 23.68 | 23.90 | 23.67 | 23.78 | 21,742 | +0.20(+0.87%) |
Feb 15, 2017 | 23.46 | 23.63 | 23.43 | 23.58 | 11,557 | +0.18(+0.75%) |
Feb 14, 2017 | 23.30 | 23.40 | 23.24 | 23.40 | 84,841 | +0.13(+0.54%) |
Feb 13, 2017 | 23.26 | 23.34 | 23.13 | 23.28 | 278,544 | +0.12(+0.51%) |
Feb 10, 2017 | 23.20 | 23.25 | 23.13 | 23.16 | 88,566 | -0.25(-1.08%) |
Feb 09, 2017 | 23.47 | 23.60 | 23.36 | 23.41 | 71,176 | -0.29(-1.23%) |
Feb 08, 2017 | 23.50 | 23.71 | 23.41 | 23.71 | 15,467 | +0.25(+1.08%) |
Feb 07, 2017 | 23.37 | 23.54 | 23.37 | 23.45 | 23,520 | +0.09(+0.38%) |
Feb 06, 2017 | 23.19 | 23.40 | 23.14 | 23.36 | 40,682 | +0.12(+0.52%) |
Feb 03, 2017 | 23.21 | 23.32 | 23.21 | 23.24 | 25,006 | +0.04(+0.15%) |
Feb 02, 2017 | 23.03 | 23.28 | 22.97 | 23.21 | 28,665 | +0.16(+0.68%) |
Feb 01, 2017 | 23.16 | 23.16 | 22.92 | 23.05 | 22,782 | +0.03(+0.13%) |
Jan 31, 2017 | 22.82 | 23.08 | 22.82 | 23.02 | 24,647 | +0.27(+1.20%) |
Jan 30, 2017 | 22.95 | 22.95 | 22.69 | 22.75 | 35,827 | -0.29(-1.27%) |
Jan 27, 2017 | 23.14 | 23.19 | 23.00 | 23.04 | 30,512 | -0.12(-0.51%) |
Jan 26, 2017 | 23.29 | 23.29 | 23.11 | 23.16 | 21,529 | -0.08(-0.36%) |
Jan 25, 2017 | 23.14 | 23.25 | 23.13 | 23.24 | 154,285 | +0.24(+1.04%) |
Jan 24, 2017 | 22.93 | 23.01 | 22.87 | 23.00 | 20,197 | -0.01(-0.04%) |
Jan 23, 2017 | 22.62 | 23.01 | 22.50 | 23.01 | 10,404 | +0.43(+1.90%) |
Jan 20, 2017 | 22.66 | 22.66 | 22.52 | 22.58 | 29,035 | -0.07(-0.30%) |
Jan 19, 2017 | 22.71 | 22.71 | 22.56 | 22.65 | 10,477 | -0.09(-0.39%) |
Jan 18, 2017 | 22.76 | 22.76 | 22.62 | 22.74 | 22,462 | +0.02(+0.09%) |
Jan 17, 2017 | 22.69 | 22.76 | 22.62 | 22.72 | 44,714 | -0.04(-0.17%) |
Jan 13, 2017 | 22.76 | 22.76 | 22.76 | 0 | +0.21(+0.95%) | |
Jan 12, 2017 | 22.53 | 22.56 | 22.31 | 22.55 | 21,193 | -0.01(-0.04%) |
Jan 11, 2017 | 22.57 | 22.59 | 22.38 | 22.56 | 16,144 | +0.04(+0.17%) |
Jan 10, 2017 | 22.48 | 22.60 | 22.48 | 22.52 | 13,316 | +0.06(+0.26%) |
Jan 09, 2017 | 22.26 | 22.46 | 22.26 | 22.46 | 286,671 | +0.22(+1.01%) |
Jan 06, 2017 | 22.25 | 22.29 | 22.10 | 22.23 | 84,453 | -0.32(-1.43%) |
Jan 05, 2017 | 21.70 | 22.56 | 21.70 | 22.56 | 31,979 | +0.91(+4.19%) |
Jan 04, 2017 | 21.31 | 21.66 | 21.31 | 21.65 | 67,323 | +0.36(+1.70%) |
Jan 03, 2017 | 21.16 | 21.38 | 21.16 | 21.29 | 31,906 | +0.20(+0.93%) |
Dec 30, 2016 | 21.09 | 21.09 | 21.09 | 0 | -0.12(-0.55%) | |
Dec 29, 2016 | 21.35 | 21.38 | 21.18 | 21.21 | 13,721 | +0.02(+0.09%) |
Dec 28, 2016 | 21.46 | 21.46 | 21.17 | 21.19 | 49,424 | -0.17(-0.78%) |
Dec 27, 2016 | 21.29 | 21.41 | 21.18 | 21.36 | 23,554 | +0.18(+0.83%) |
Dec 23, 2016 | 21.18 | 21.18 | 21.18 | 0 | +0.06(+0.28%) | |
Dec 22, 2016 | 21.41 | 21.41 | 21.08 | 21.12 | 52,921 | -0.33(-1.54%) |
Dec 21, 2016 | 21.48 | 21.58 | 21.39 | 21.45 | 18,452 | -0.11(-0.50%) |
Dec 20, 2016 | 21.47 | 21.61 | 21.40 | 21.56 | 40,086 | +0.16(+0.73%) |
Dec 19, 2016 | 21.57 | 21.58 | 21.39 | 21.41 | 72,159 | -0.17(-0.77%) |
Dec 16, 2016 | 21.67 | 21.86 | 21.53 | 21.57 | 73,307 | -0.19(-0.89%) |
Dec 15, 2016 | 21.98 | 22.03 | 21.74 | 21.77 | 33,000 | -0.18(-0.84%) |
Dec 14, 2016 | 22.22 | 22.30 | 21.95 | 21.95 | 15,506 | -0.36(-1.62%) |
Dec 13, 2016 | 22.27 | 22.48 | 22.27 | 22.31 | 41,571 | +0.23(+1.06%) |
Dec 12, 2016 | 22.63 | 22.63 | 22.04 | 22.08 | 17,077 | -0.39(-1.73%) |
Dec 09, 2016 | 22.60 | 22.60 | 22.46 | 22.47 | 17,905 | -0.09(-0.39%) |
Dec 08, 2016 | 22.44 | 22.55 | 22.36 | 22.55 | 32,281 | +0.17(+0.74%) |
Dec 07, 2016 | 21.99 | 22.40 | 21.99 | 22.39 | 46,657 | +0.40(+1.82%) |
Dec 06, 2016 | 22.15 | 22.15 | 21.91 | 21.99 | 110,698 | -0.08(-0.35%) |
Dec 05, 2016 | 21.84 | 22.11 | 21.83 | 22.07 | 46,172 | +0.19(+0.89%) |
Dec 02, 2016 | 21.77 | 21.92 | 21.77 | 21.87 | 27,786 | +0.06(+0.27%) |
Dec 01, 2016 | 22.37 | 22.37 | 21.79 | 21.81 | 183,265 | -0.55(-2.44%) |
Nov 30, 2016 | 22.59 | 22.63 | 22.31 | 22.36 | 42,772 | -0.18(-0.78%) |
Nov 29, 2016 | 22.48 | 22.58 | 22.47 | 22.53 | 51,145 | +0.03(+0.13%) |
Nov 28, 2016 | 22.43 | 22.56 | 22.40 | 22.51 | 106,134 | +0.10(+0.43%) |
Nov 25, 2016 | 22.50 | 22.51 | 22.34 | 22.41 | 14,897 | -0.09(-0.39%) |
Nov 23, 2016 | 22.50 | 22.50 | 22.50 | 0 | -0.03(-0.13%) | |
Nov 22, 2016 | 22.47 | 22.57 | 22.40 | 22.52 | 1,191,840 | +0.17(+0.74%) |
Nov 21, 2016 | 22.24 | 22.37 | 22.24 | 22.36 | 121,865 | +0.32(+1.46%) |
Nov 18, 2016 | 22.30 | 22.34 | 22.04 | 22.04 | 37,790 | -0.18(-0.79%) |
Nov 17, 2016 | 22.17 | 22.30 | 22.17 | 22.21 | 47,722 | +0.69(+3.21%) |
Nov 16, 2016 | 22.02 | 22.16 | 21.52 | 21.52 | 91,268 | -0.65(-2.94%) |
Nov 15, 2016 | 22.01 | 22.25 | 22.01 | 22.17 | 482,256 | +0.45(+2.06%) |
Nov 14, 2016 | 22.26 | 22.26 | 21.65 | 21.73 | 295,628 | -0.53(-2.36%) |
Nov 11, 2016 | 22.17 | 22.39 | 21.97 | 22.25 | 87,998 | -0.10(-0.44%) |
Nov 10, 2016 | 22.93 | 22.93 | 22.22 | 22.35 | 101,732 | -0.57(-2.51%) |
Nov 09, 2016 | 22.52 | 22.96 | 22.25 | 22.92 | 70,020 | +0.18(+0.81%) |
Nov 08, 2016 | 22.65 | 22.82 | 22.50 | 22.74 | 44,020 | +0.09(+0.39%) |
Nov 07, 2016 | 22.52 | 22.78 | 22.52 | 22.65 | 1,118,751 | +0.52(+2.33%) |
Nov 04, 2016 | 22.11 | 22.35 | 22.03 | 22.14 | 212,288 | +0.03(+0.13%) |
Nov 03, 2016 | 22.29 | 22.40 | 22.03 | 22.11 | 112,841 | -0.19(-0.87%) |
Nov 02, 2016 | 22.76 | 22.76 | 22.20 | 22.30 | 39,591 | -0.34(-1.51%) |
Nov 01, 2016 | 22.89 | 22.91 | 22.53 | 22.64 | 73,815 | -0.24(-1.06%) |
Oct 31, 2016 | 23.16 | 23.16 | 22.89 | 22.89 | 80,123 | -0.22(-0.97%) |
Oct 28, 2016 | 23.14 | 23.29 | 23.03 | 23.11 | 35,898 | -0.01(-0.04%) |
Oct 27, 2016 | 23.47 | 23.48 | 23.10 | 23.12 | 46,487 | -0.23(-1.00%) |
Oct 26, 2016 | 23.56 | 23.56 | 23.34 | 23.35 | 28,777 | -0.21(-0.91%) |
Oct 25, 2016 | 23.79 | 23.79 | 23.57 | 23.57 | 41,367 | -0.14(-0.58%) |
Oct 24, 2016 | 23.70 | 23.85 | 23.64 | 23.70 | 46,431 | +0.17(+0.70%) |
Oct 21, 2016 | 23.41 | 23.58 | 23.32 | 23.54 | 45,808 | +0.06(+0.25%) |
Oct 20, 2016 | 23.57 | 23.62 | 23.42 | 23.48 | 32,114 | -0.11(-0.45%) |
Oct 19, 2016 | 23.57 | 23.60 | 23.51 | 23.59 | 57,753 | +0.12(+0.50%) |
Oct 18, 2016 | 23.50 | 23.59 | 23.43 | 23.47 | 74,924 | +0.25(+1.09%) |
Oct 17, 2016 | 23.27 | 23.33 | 23.21 | 23.22 | 150,008 | -0.03(-0.13%) |
Oct 14, 2016 | 23.59 | 23.68 | 23.23 | 23.25 | 53,527 | -0.39(-1.65%) |
Oct 13, 2016 | 23.59 | 23.64 | 23.22 | 23.64 | 91,328 | -0.09(-0.37%) |
Oct 12, 2016 | 23.80 | 23.82 | 23.69 | 23.72 | 27,462 | -0.08(-0.33%) |
Oct 11, 2016 | 24.19 | 24.19 | 23.68 | 23.80 | 79,708 | -0.37(-1.53%) |
Oct 10, 2016 | 24.02 | 24.25 | 24.02 | 24.17 | 57,857 | +0.03(+0.12%) |
Oct 07, 2016 | 24.31 | 24.35 | 24.04 | 24.14 | 28,995 | -0.15(-0.60%) |
Oct 06, 2016 | 24.45 | 24.45 | 24.22 | 24.29 | 113,500 | -0.77(-3.07%) |
Oct 05, 2016 | 25.07 | 25.13 | 24.96 | 25.06 | 73,649 | +0.21(+0.86%) |
Oct 04, 2016 | 24.99 | 24.99 | 24.78 | 24.84 | 32,459 | +0.04(+0.16%) |
Oct 03, 2016 | 25.01 | 25.01 | 24.62 | 24.80 | 40,052 | +0.21(+0.87%) |
Sep 30, 2016 | 24.55 | 24.64 | 24.40 | 24.59 | 68,148 | +0.03(+0.12%) |
Sep 29, 2016 | 24.75 | 24.75 | 24.51 | 24.56 | 50,131 | -0.25(-1.02%) |
Sep 28, 2016 | 24.84 | 24.85 | 24.53 | 24.81 | 71,494 | +0.01(+0.04%) |
Sep 27, 2016 | 24.45 | 24.81 | 24.45 | 24.80 | 121,726 | +0.35(+1.43%) |
Sep 26, 2016 | 24.42 | 24.46 | 24.21 | 24.45 | 38,350 | -0.07(-0.28%) |
Sep 23, 2016 | 24.39 | 24.67 | 24.39 | 24.52 | 224,580 | +0.29(+1.21%) |
Sep 22, 2016 | 24.17 | 24.30 | 24.15 | 24.23 | 99,277 | +0.20(+0.85%) |
Sep 21, 2016 | 23.78 | 24.05 | 23.78 | 24.02 | 88,398 | +0.38(+1.61%) |
Sep 20, 2016 | 23.77 | 23.82 | 23.63 | 23.64 | 29,095 | +0.00(+0.00%) |
Sep 19, 2016 | 23.91 | 23.92 | 23.56 | 23.64 | 74,200 | -0.03(-0.12%) |
Sep 16, 2016 | 23.78 | 23.82 | 23.67 | 23.67 | 66,671 | +0.02(+0.08%) |
Sep 15, 2016 | 23.46 | 23.70 | 23.41 | 23.65 | 28,545 | +0.30(+1.29%) |
Sep 14, 2016 | 23.26 | 23.48 | 23.26 | 23.35 | 17,823 | +0.11(+0.49%) |
Sep 13, 2016 | 23.37 | 23.40 | 23.12 | 23.24 | 46,404 | -0.31(-1.31%) |
Sep 12, 2016 | 23.08 | 23.57 | 22.90 | 23.55 | 32,801 | +0.30(+1.30%) |
Sep 09, 2016 | 23.66 | 23.66 | 23.16 | 23.25 | 69,474 | -0.61(-2.57%) |
Sep 08, 2016 | 23.93 | 24.02 | 23.81 | 23.86 | 93,670 | -0.04(-0.16%) |
Sep 07, 2016 | 24.20 | 24.20 | 23.81 | 23.90 | 903,077 | -0.06(-0.24%) |
Sep 06, 2016 | 23.77 | 24.01 | 23.77 | 23.96 | 215,290 | +0.53(+2.24%) |
Sep 02, 2016 | 23.37 | 23.43 | 23.43 | 23.43 | 25,363 | +0.14(+0.61%) |
Sep 01, 2016 | 23.16 | 23.31 | 23.16 | 23.29 | 20,495 | +0.17(+0.74%) |
Aug 31, 2016 | 22.97 | 23.13 | 22.94 | 23.12 | 45,093 | +0.14(+0.60%) |
Aug 30, 2016 | 23.03 | 23.14 | 22.93 | 22.98 | 23,739 | -0.03(-0.14%) |
Aug 29, 2016 | 22.98 | 23.03 | 22.90 | 23.01 | 36,366 | +0.18(+0.77%) |
Aug 26, 2016 | 22.74 | 22.91 | 22.70 | 22.84 | 15,725 | +0.15(+0.64%) |
Aug 25, 2016 | 22.65 | 22.73 | 22.57 | 22.69 | 75,100 | +0.03(+0.13%) |
Aug 24, 2016 | 22.97 | 22.97 | 22.66 | 22.66 | 28,361 | -0.29(-1.27%) |
Aug 23, 2016 | 22.89 | 23.02 | 22.89 | 22.95 | 65,384 | +0.14(+0.63%) |
Aug 22, 2016 | 22.88 | 22.89 | 22.71 | 22.81 | 15,142 | -0.07(-0.29%) |
Aug 19, 2016 | 22.78 | 22.89 | 22.78 | 22.87 | 30,666 | -0.04(-0.17%) |
Aug 18, 2016 | 23.02 | 23.02 | 22.80 | 22.91 | 41,279 | -0.11(-0.47%) |
Aug 17, 2016 | 23.21 | 23.21 | 22.84 | 23.02 | 147,755 | -0.07(-0.29%) |
Aug 16, 2016 | 23.28 | 23.29 | 23.07 | 23.09 | 1,061,400 | -0.19(-0.84%) |
Aug 15, 2016 | 23.12 | 23.37 | 23.11 | 23.28 | 244,324 | +0.44(+1.92%) |
Aug 12, 2016 | 23.19 | 23.19 | 22.72 | 22.85 | 49,709 | -0.08(-0.34%) |
Aug 11, 2016 | 22.75 | 22.93 | 22.71 | 22.92 | 40,432 | +0.28(+1.25%) |
Aug 10, 2016 | 22.60 | 22.67 | 22.44 | 22.64 | 44,958 | +0.24(+1.09%) |
Aug 09, 2016 | 22.09 | 22.40 | 22.07 | 22.40 | 51,641 | +0.46(+2.11%) |
Aug 08, 2016 | 21.98 | 22.00 | 21.83 | 21.94 | 14,780 | +0.00(+0.02%) |
Aug 05, 2016 | 21.82 | 21.96 | 21.63 | 21.93 | 34,118 | +0.11(+0.49%) |
Aug 04, 2016 | 21.63 | 21.84 | 21.53 | 21.82 | 73,130 | +0.25(+1.17%) |
Aug 03, 2016 | 21.34 | 21.61 | 21.29 | 21.57 | 42,678 | +0.22(+1.05%) |
Aug 02, 2016 | 21.54 | 21.54 | 21.25 | 21.35 | 16,948 | -0.17(-0.77%) |
Aug 01, 2016 | 21.63 | 21.63 | 21.36 | 21.51 | 45,122 | +0.03(+0.14%) |
Jul 29, 2016 | 21.42 | 21.49 | 21.37 | 21.48 | 27,272 | +0.01(+0.05%) |
Jul 28, 2016 | 21.33 | 21.47 | 21.30 | 21.47 | 58,250 | +0.29(+1.37%) |
Jul 27, 2016 | 21.24 | 21.24 | 21.04 | 21.18 | 36,972 | -0.17(-0.78%) |
Jul 26, 2016 | 21.29 | 21.41 | 21.28 | 21.35 | 18,710 | +0.16(+0.74%) |
Jul 25, 2016 | 21.17 | 21.24 | 21.08 | 21.19 | 20,380 | +0.05(+0.25%) |
Jul 22, 2016 | 21.01 | 21.16 | 21.01 | 21.14 | 6,843 | +0.11(+0.54%) |
Jul 21, 2016 | 21.18 | 21.19 | 21.03 | 21.03 | 27,196 | -0.07(-0.32%) |
Jul 20, 2016 | 21.13 | 21.24 | 21.09 | 21.09 | 14,348 | +0.01(+0.05%) |
Jul 19, 2016 | 21.10 | 21.18 | 20.99 | 21.08 | 23,658 | -0.01(-0.05%) |
Jul 18, 2016 | 20.93 | 21.15 | 20.93 | 21.09 | 32,345 | +0.23(+1.12%) |
Jul 15, 2016 | 20.95 | 21.02 | 20.86 | 20.86 | 34,352 | -0.17(-0.79%) |
Jul 14, 2016 | 21.07 | 21.07 | 20.98 | 21.03 | 76,207 | +0.12(+0.56%) |
Jul 13, 2016 | 21.21 | 21.21 | 20.88 | 20.91 | 19,578 | -0.23(-1.11%) |
Jul 12, 2016 | 21.04 | 21.26 | 21.04 | 21.14 | 88,063 | +0.12(+0.58%) |
Jul 11, 2016 | 20.95 | 21.06 | 20.93 | 21.02 | 13,728 | +0.13(+0.62%) |
Jul 08, 2016 | 20.74 | 20.89 | 20.61 | 20.89 | 40,532 | +0.28(+1.35%) |
Jul 07, 2016 | 20.48 | 20.65 | 20.48 | 20.61 | 22,166 | +0.23(+1.12%) |
Jul 05, 2016 | 20.38 | 20.41 | 20.31 | 20.38 | 21,469 | -0.09(-0.43%) |
Jul 01, 2016 | 20.48 | 20.47 | 20.47 | 20.47 | 20,126 | +0.09(+0.43%) |
Jun 30, 2016 | 20.17 | 20.40 | 20.17 | 20.38 | 13,355 | +0.25(+1.26%) |
Jun 29, 2016 | 20.01 | 20.20 | 20.00 | 20.13 | 44,031 | +0.33(+1.67%) |
Jun 28, 2016 | 19.66 | 19.85 | 19.58 | 19.80 | 45,314 | +0.53(+2.73%) |
Jun 27, 2016 | 19.62 | 19.62 | 19.18 | 19.27 | 39,620 | -0.56(-2.85%) |
Jun 24, 2016 | 19.67 | 20.04 | 19.67 | 19.84 | 23,634 | -0.66(-3.23%) |
Jun 23, 2016 | 20.27 | 20.50 | 20.27 | 20.50 | 19,813 | +0.40(+1.99%) |
Jun 22, 2016 | 20.17 | 20.20 | 20.04 | 20.10 | 4,403 | -0.03(-0.17%) |
Jun 21, 2016 | 20.14 | 20.16 | 20.08 | 20.13 | 28,994 | +0.05(+0.27%) |
Jun 20, 2016 | 20.15 | 20.24 | 20.08 | 20.08 | 13,516 | +0.28(+1.43%) |
Jun 17, 2016 | 19.88 | 19.88 | 19.77 | 19.80 | 4,731 | -0.10(-0.49%) |
Jun 16, 2016 | 19.82 | 19.91 | 19.64 | 19.90 | 8,421 | -0.09(-0.44%) |
Jun 15, 2016 | 19.96 | 20.16 | 19.91 | 19.98 | 112,006 | +0.21(+1.08%) |
Jun 14, 2016 | 19.76 | 19.81 | 19.58 | 19.77 | 20,289 | +0.04(+0.20%) |
Jun 13, 2016 | 19.89 | 20.02 | 19.72 | 19.73 | 41,272 | +0.75(+3.95%) |
Jun 10, 2016 | 19.18 | 19.19 | 18.96 | 18.98 | 11,623 | -0.58(-2.99%) |
Jun 09, 2016 | 19.57 | 19.61 | 19.49 | 19.56 | 18,841 | -0.06(-0.30%) |
Jun 08, 2016 | 19.62 | 19.69 | 19.57 | 19.62 | 10,653 | +0.08(+0.40%) |
Jun 07, 2016 | 19.62 | 19.64 | 19.39 | 19.55 | 16,021 | -0.03(-0.15%) |
Jun 06, 2016 | 19.50 | 19.65 | 19.49 | 19.57 | 15,600 | +0.14(+0.70%) |
Jun 03, 2016 | 19.33 | 19.44 | 19.25 | 19.44 | 11,752 | +0.05(+0.25%) |
Jun 02, 2016 | 19.34 | 19.42 | 19.26 | 19.39 | 11,464 | +0.03(+0.15%) |
Jun 01, 2016 | 19.33 | 19.40 | 19.17 | 19.36 | 21,364 | -0.06(-0.30%) |
May 31, 2016 | 19.26 | 19.47 | 19.26 | 19.42 | 28,797 | +0.29(+1.53%) |
May 27, 2016 | 18.90 | 19.13 | 19.13 | 19.13 | 20,331 | +0.29(+1.55%) |
May 26, 2016 | 18.86 | 18.87 | 18.79 | 18.83 | 8,192 | +0.04(+0.21%) |
May 25, 2016 | 18.71 | 18.85 | 18.68 | 18.80 | 11,493 | +0.12(+0.63%) |
May 24, 2016 | 18.52 | 18.70 | 18.52 | 18.68 | 16,094 | +0.24(+1.32%) |
May 23, 2016 | 18.52 | 18.54 | 18.41 | 18.43 | 10,007 | -0.02(-0.11%) |
May 20, 2016 | 18.40 | 18.53 | 18.40 | 18.45 | 6,349 | +0.19(+1.07%) |
May 19, 2016 | 18.30 | 18.30 | 18.24 | 18.26 | 10,800 | -0.15(-0.81%) |
May 18, 2016 | 18.48 | 18.57 | 18.39 | 18.41 | 14,203 | -0.18(-0.98%) |
May 17, 2016 | 18.56 | 18.73 | 18.55 | 18.59 | 14,280 | +0.09(+0.47%) |
May 16, 2016 | 18.38 | 18.55 | 18.38 | 18.50 | 29,023 | +0.19(+1.01%) |
May 13, 2016 | 18.25 | 18.40 | 18.25 | 18.32 | 15,582 | +0.13(+0.70%) |
May 12, 2016 | 18.43 | 18.43 | 18.10 | 18.19 | 22,738 | -0.11(-0.59%) |
May 11, 2016 | 18.39 | 18.44 | 18.30 | 18.30 | 5,563 | -0.04(-0.21%) |
May 10, 2016 | 18.02 | 18.34 | 18.02 | 18.34 | 43,379 | +0.35(+1.95%) |
May 09, 2016 | 18.12 | 18.23 | 17.98 | 17.99 | 14,615 | -0.16(-0.87%) |
May 06, 2016 | 17.92 | 18.14 | 17.92 | 18.14 | 8,976 | +0.13(+0.75%) |
May 05, 2016 | 18.14 | 18.24 | 18.00 | 18.01 | 4,316 | +0.05(+0.30%) |
May 04, 2016 | 17.86 | 18.02 | 17.77 | 17.96 | 10,071 | +0.03(+0.16%) |
May 03, 2016 | 18.07 | 18.07 | 17.93 | 17.93 | 5,401 | -0.31(-1.71%) |