Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.97 | 26.97 | 26.89 | 26.89 | 1,772 | -0.08(-0.30%) |
Apr 27, 2017 | 26.90 | 26.97 | 26.89 | 26.97 | 4,567 | +0.07(+0.26%) |
Apr 26, 2017 | 27.00 | 27.01 | 26.90 | 26.90 | 9,141 | -0.03(-0.11%) |
Apr 25, 2017 | 26.89 | 26.96 | 26.89 | 26.93 | 1,493 | +0.19(+0.71%) |
Apr 24, 2017 | 26.63 | 26.74 | 26.63 | 26.74 | 140,094 | +0.56(+2.14%) |
Apr 21, 2017 | 26.18 | 26.18 | 26.18 | 26.18 | 259 | -0.02(-0.08%) |
Apr 20, 2017 | 26.18 | 26.23 | 26.18 | 26.20 | 1,333 | +0.25(+0.96%) |
Apr 19, 2017 | 26.09 | 26.09 | 25.95 | 25.95 | 844 | -0.05(-0.19%) |
Apr 18, 2017 | 26.00 | 26.00 | 26.00 | 26.00 | 633 | -0.30(-1.14%) |
Apr 17, 2017 | 26.27 | 26.30 | 26.27 | 26.30 | 651 | +0.07(+0.27%) |
Apr 13, 2017 | 26.26 | 26.30 | 26.17 | 26.23 | 4,709 | -0.16(-0.61%) |
Apr 11, 2017 | 26.39 | 26.39 | 26.39 | 122 | -0.06(-0.23%) | |
Apr 10, 2017 | 26.55 | 26.55 | 26.41 | 26.45 | 3,331 | -0.06(-0.23%) |
Apr 07, 2017 | 26.26 | 26.51 | 26.26 | 26.51 | 2,636 | +0.13(+0.49%) |
Apr 06, 2017 | 26.35 | 26.40 | 26.35 | 26.38 | 8,715 | +0.01(+0.04%) |
Apr 05, 2017 | 26.56 | 26.56 | 26.37 | 26.37 | 4,501 | -0.11(-0.42%) |
Apr 04, 2017 | 26.41 | 26.48 | 26.41 | 26.48 | 1,332 | +0.14(+0.53%) |
Apr 03, 2017 | 26.30 | 26.36 | 26.30 | 26.34 | 1,349 | -0.16(-0.60%) |
Mar 31, 2017 | 26.50 | 26.50 | 26.46 | 26.50 | 8,542 | -0.06(-0.23%) |
Mar 30, 2017 | 26.51 | 26.56 | 26.51 | 26.56 | 1,013 | +0.13(+0.49%) |
Mar 29, 2017 | 26.43 | 26.43 | 26.43 | 26.43 | 219 | -0.10(-0.38%) |
Mar 28, 2017 | 26.48 | 26.53 | 26.48 | 26.53 | 375 | +0.28(+1.07%) |
Mar 27, 2017 | 26.10 | 26.25 | 26.10 | 26.25 | 1,180 | -0.08(-0.30%) |
Mar 24, 2017 | 26.32 | 26.33 | 26.32 | 26.33 | 448 | +0.12(+0.46%) |
Mar 23, 2017 | 26.14 | 26.21 | 26.14 | 26.21 | 379 | +0.10(+0.38%) |
Mar 22, 2017 | 26.11 | 26.11 | 26.11 | 26.11 | 290 | -0.25(-0.95%) |
Mar 21, 2017 | 26.56 | 26.56 | 26.36 | 26.36 | 4,371 | -0.25(-0.94%) |
Mar 20, 2017 | 26.68 | 26.68 | 26.61 | 26.61 | 1,445 | -0.02(-0.08%) |
Mar 17, 2017 | 26.69 | 26.69 | 26.63 | 26.63 | 1,630 | +0.00(+0.00%) |
Mar 16, 2017 | 26.63 | 26.63 | 26.61 | 26.63 | 3,322 | +0.15(+0.57%) |
Mar 15, 2017 | 26.41 | 26.51 | 26.41 | 26.48 | 3,884 | +0.03(+0.11%) |
Mar 14, 2017 | 26.59 | 26.59 | 26.41 | 26.45 | 2,155 | -0.14(-0.53%) |
Mar 13, 2017 | 26.64 | 26.64 | 26.50 | 26.59 | 6,909 | +0.21(+0.80%) |
Mar 10, 2017 | 26.42 | 26.46 | 26.38 | 26.38 | 4,040 | +0.05(+0.19%) |
Mar 09, 2017 | 26.32 | 26.35 | 26.32 | 26.33 | 2,437 | +0.04(+0.15%) |
Mar 08, 2017 | 26.34 | 26.34 | 26.29 | 26.29 | 6,872 | +0.01(+0.04%) |
Mar 07, 2017 | 26.28 | 26.30 | 26.28 | 26.28 | 7,074 | -0.01(-0.04%) |
Mar 06, 2017 | 26.29 | 26.29 | 26.25 | 26.29 | 8,382 | -0.11(-0.42%) |
Mar 03, 2017 | 26.40 | 26.40 | 26.40 | 26.40 | 852 | -0.03(-0.11%) |
Mar 02, 2017 | 26.50 | 26.50 | 26.43 | 26.43 | 3,659 | +0.00(+0.00%) |
Mar 01, 2017 | 26.39 | 26.55 | 26.30 | 26.43 | 6,017 | +0.49(+1.89%) |
Feb 28, 2017 | 25.90 | 25.96 | 25.90 | 25.94 | 1,545 | +0.07(+0.27%) |
Feb 27, 2017 | 25.97 | 25.97 | 25.87 | 25.87 | 1,016 | -0.04(-0.15%) |
Feb 24, 2017 | 25.99 | 25.99 | 25.89 | 25.91 | 10,598 | -0.24(-0.92%) |
Feb 23, 2017 | 26.24 | 26.24 | 26.11 | 26.15 | 2,902 | +0.00(+0.00%) |
Feb 22, 2017 | 26.12 | 26.19 | 26.12 | 26.15 | 1,048 | -0.08(-0.30%) |
Feb 21, 2017 | 26.24 | 26.24 | 26.15 | 26.23 | 7,630 | +0.21(+0.81%) |
Feb 17, 2017 | 26.02 | 26.02 | 26.02 | 0 | -0.02(-0.08%) | |
Feb 16, 2017 | 26.02 | 26.04 | 25.95 | 26.04 | 27,279 | +0.00(+0.00%) |
Feb 15, 2017 | 26.05 | 26.08 | 25.98 | 26.04 | 14,523 | +0.06(+0.23%) |
Feb 14, 2017 | 25.93 | 25.98 | 25.89 | 25.98 | 3,449 | +0.03(+0.12%) |
Feb 13, 2017 | 25.82 | 26.01 | 25.82 | 25.95 | 4,314 | +0.08(+0.31%) |
Feb 10, 2017 | 25.91 | 25.92 | 25.87 | 25.87 | 3,050 | +0.11(+0.43%) |
Feb 09, 2017 | 25.76 | 25.76 | 25.76 | 25.76 | 174 | +0.20(+0.78%) |
Feb 08, 2017 | 25.59 | 25.59 | 25.47 | 25.56 | 6,854 | +0.03(+0.12%) |
Feb 07, 2017 | 25.63 | 25.63 | 25.53 | 25.53 | 3,171 | +0.09(+0.35%) |
Feb 06, 2017 | 25.65 | 25.65 | 25.44 | 25.44 | 4,287 | -0.23(-0.90%) |
Feb 03, 2017 | 25.64 | 25.67 | 25.64 | 25.67 | 1,703 | +0.16(+0.63%) |
Feb 02, 2017 | 25.57 | 25.57 | 25.51 | 25.51 | 545 | -0.08(-0.31%) |
Feb 01, 2017 | 25.59 | 25.59 | 25.59 | 25.59 | 849 | +0.21(+0.83%) |
Jan 31, 2017 | 25.55 | 25.55 | 25.30 | 25.38 | 2,829 | -0.12(-0.47%) |
Jan 30, 2017 | 25.70 | 25.70 | 25.40 | 25.50 | 3,984 | -0.26(-1.01%) |
Jan 27, 2017 | 25.87 | 25.87 | 25.70 | 25.76 | 3,508 | -0.03(-0.12%) |
Jan 26, 2017 | 25.79 | 25.79 | 25.79 | 25.79 | 133 | +0.06(+0.23%) |
Jan 25, 2017 | 25.68 | 25.79 | 25.68 | 25.73 | 6,549 | +0.17(+0.67%) |
Jan 24, 2017 | 25.54 | 25.56 | 25.54 | 25.56 | 2,706 | +0.10(+0.39%) |
Jan 23, 2017 | 25.45 | 25.47 | 25.40 | 25.46 | 1,792 | -0.14(-0.55%) |
Jan 20, 2017 | 25.71 | 25.71 | 25.60 | 25.60 | 2,338 | +0.15(+0.59%) |
Jan 19, 2017 | 25.65 | 25.65 | 25.45 | 25.45 | 4,311 | -0.04(-0.16%) |
Jan 18, 2017 | 25.41 | 25.59 | 25.41 | 25.49 | 1,102 | +0.02(+0.08%) |
Jan 17, 2017 | 25.55 | 25.55 | 25.46 | 25.47 | 5,085 | -0.22(-0.86%) |
Jan 16, 2017 | 25.71 | 25.71 | 25.63 | 25.69 | 2,554 | -0.01(-0.04%) |
Jan 13, 2017 | 25.81 | 25.83 | 25.68 | 25.70 | 6,680 | -0.08(-0.31%) |
Jan 12, 2017 | 25.75 | 25.78 | 25.67 | 25.78 | 7,376 | +0.03(+0.12%) |
Jan 11, 2017 | 25.75 | 25.75 | 25.75 | 25.75 | 5,025 | +0.02(+0.08%) |
Jan 10, 2017 | 25.72 | 25.77 | 25.72 | 25.73 | 2,808 | +0.01(+0.04%) |
Jan 09, 2017 | 25.57 | 25.72 | 25.57 | 25.72 | 4,362 | -0.11(-0.43%) |
Jan 06, 2017 | 25.73 | 25.83 | 25.73 | 25.83 | 2,679 | +0.09(+0.35%) |
Jan 05, 2017 | 25.73 | 25.74 | 25.70 | 25.74 | 2,694 | -0.01(-0.04%) |
Jan 04, 2017 | 25.75 | 25.75 | 25.75 | 25.75 | 547 | +0.19(+0.74%) |
Jan 03, 2017 | 25.58 | 25.59 | 25.54 | 25.56 | 535 | +0.28(+1.11%) |
Dec 30, 2016 | 25.28 | 25.28 | 25.28 | 0 | +0.06(+0.24%) | |
Dec 29, 2016 | 25.21 | 25.22 | 25.21 | 25.22 | 713 | -0.07(-0.28%) |
Dec 28, 2016 | 25.39 | 25.39 | 25.27 | 25.29 | 1,453 | -0.05(-0.20%) |
Dec 23, 2016 | 25.34 | 25.34 | 25.34 | 0 | -0.10(-0.39%) | |
Dec 22, 2016 | 25.46 | 25.46 | 25.38 | 25.44 | 2,274 | +0.01(+0.04%) |
Dec 21, 2016 | 25.35 | 25.43 | 25.35 | 25.43 | 880 | +0.00(+0.00%) |
Dec 20, 2016 | 25.43 | 25.43 | 25.42 | 25.43 | 2,769 | -0.06(-0.24%) |
Dec 19, 2016 | 25.24 | 25.49 | 25.20 | 25.49 | 37,495 | +0.17(+0.67%) |
Dec 16, 2016 | 25.33 | 25.39 | 25.32 | 25.32 | 902 | -0.01(-0.04%) |
Dec 15, 2016 | 25.38 | 25.38 | 25.30 | 25.33 | 4,201 | +0.19(+0.76%) |
Dec 14, 2016 | 25.25 | 25.30 | 25.12 | 25.14 | 15,560 | -0.26(-1.02%) |
Dec 13, 2016 | 25.18 | 25.40 | 25.18 | 25.40 | 11,948 | +0.40(+1.60%) |
Dec 12, 2016 | 25.13 | 25.13 | 25.00 | 25.00 | 4,940 | -0.17(-0.68%) |
Dec 09, 2016 | 25.07 | 25.17 | 25.05 | 25.17 | 2,100 | +0.27(+1.08%) |
Dec 08, 2016 | 24.94 | 25.02 | 24.90 | 24.90 | 13,025 | -0.03(-0.12%) |
Dec 07, 2016 | 24.69 | 24.93 | 24.61 | 24.93 | 4,176 | +0.24(+0.97%) |
Dec 06, 2016 | 24.52 | 24.69 | 24.44 | 24.69 | 4,456 | +0.31(+1.27%) |
Dec 05, 2016 | 24.33 | 24.50 | 24.33 | 24.38 | 1,440 | +0.13(+0.54%) |
Dec 02, 2016 | 24.21 | 24.26 | 24.21 | 24.25 | 922 | +0.14(+0.58%) |
Dec 01, 2016 | 24.32 | 24.32 | 24.11 | 24.11 | 4,332 | -0.17(-0.70%) |
Nov 30, 2016 | 24.49 | 24.49 | 24.28 | 24.28 | 710 | -0.02(-0.08%) |
Nov 29, 2016 | 24.57 | 24.57 | 24.30 | 24.30 | 1,185 | +0.00(+0.00%) |
Nov 28, 2016 | 24.40 | 24.40 | 24.30 | 24.30 | 903 | +0.05(+0.21%) |
Nov 23, 2016 | 24.25 | 24.25 | 24.25 | 195 | -0.02(-0.08%) | |
Nov 22, 2016 | 24.18 | 24.27 | 24.18 | 24.27 | 1,806 | +0.11(+0.46%) |
Nov 21, 2016 | 24.16 | 24.16 | 24.16 | 24.16 | 571 | -0.01(-0.04%) |
Nov 18, 2016 | 24.40 | 24.41 | 24.03 | 24.17 | 4,011 | +0.17(+0.71%) |
Nov 17, 2016 | 24.06 | 24.12 | 24.00 | 24.00 | 1,436 | +0.00(+0.00%) |
Nov 16, 2016 | 23.95 | 24.00 | 23.95 | 24.00 | 11,620 | +0.06(+0.25%) |
Nov 15, 2016 | 23.95 | 23.95 | 23.94 | 23.94 | 552 | +0.25(+1.06%) |
Nov 11, 2016 | 23.69 | 23.69 | 23.69 | 5 | -0.43(-1.78%) | |
Nov 10, 2016 | 23.89 | 24.12 | 23.89 | 24.12 | 11,357 | +0.26(+1.09%) |
Nov 08, 2016 | 23.86 | 23.86 | 23.86 | 24 | +0.06(+0.25%) | |
Nov 07, 2016 | 24.38 | 24.38 | 23.78 | 23.80 | 9,045 | +0.38(+1.62%) |
Nov 04, 2016 | 23.33 | 23.46 | 23.32 | 23.42 | 19,384 | -0.15(-0.64%) |
Nov 03, 2016 | 23.51 | 23.66 | 23.50 | 23.57 | 4,626 | -0.09(-0.38%) |
Nov 02, 2016 | 23.86 | 23.86 | 23.66 | 23.66 | 1,805 | -0.19(-0.80%) |
Nov 01, 2016 | 23.97 | 23.97 | 23.85 | 23.85 | 4,102 | -0.12(-0.50%) |
Oct 31, 2016 | 24.05 | 24.05 | 23.97 | 23.97 | 1,720 | -0.14(-0.58%) |
Oct 28, 2016 | 24.24 | 24.24 | 24.11 | 24.11 | 984 | -0.24(-0.99%) |
Oct 27, 2016 | 24.18 | 24.35 | 24.17 | 24.35 | 2,700 | +0.19(+0.79%) |
Oct 26, 2016 | 24.12 | 24.16 | 24.12 | 24.16 | 3,003 | -0.12(-0.49%) |
Oct 24, 2016 | 24.28 | 24.28 | 24.28 | 51 | -0.01(-0.04%) | |
Oct 21, 2016 | 24.20 | 24.29 | 24.20 | 24.29 | 2,168 | +0.05(+0.21%) |
Oct 20, 2016 | 24.19 | 24.24 | 24.17 | 24.24 | 1,481 | +0.00(+0.00%) |
Oct 19, 2016 | 24.05 | 24.24 | 24.05 | 24.24 | 504 | +0.24(+1.00%) |
Oct 17, 2016 | 24.00 | 24.00 | 24.00 | 20 | -0.07(-0.29%) | |
Oct 14, 2016 | 24.06 | 24.07 | 24.06 | 24.07 | 809 | +0.28(+1.18%) |
Oct 13, 2016 | 23.86 | 23.86 | 23.76 | 23.79 | 8,182 | -0.21(-0.88%) |
Oct 12, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 498 | -0.03(-0.12%) |
Oct 11, 2016 | 23.78 | 24.04 | 23.78 | 24.03 | 1,201 | -0.01(-0.04%) |
Oct 07, 2016 | 24.04 | 24.04 | 24.04 | 0 | -0.16(-0.66%) | |
Oct 06, 2016 | 24.18 | 24.20 | 24.18 | 24.20 | 304 | -0.01(-0.04%) |
Oct 05, 2016 | 24.21 | 24.21 | 24.16 | 24.21 | 2,197 | +0.14(+0.58%) |
Oct 04, 2016 | 24.02 | 24.21 | 24.02 | 24.07 | 1,946 | +0.20(+0.84%) |
Oct 03, 2016 | 23.53 | 23.87 | 23.53 | 23.87 | 698 | +0.09(+0.38%) |
Sep 30, 2016 | 23.78 | 23.78 | 23.78 | 23.78 | 300 | -0.02(-0.08%) |
Sep 29, 2016 | 23.80 | 23.80 | 23.80 | 23.80 | 326 | -0.12(-0.50%) |
Sep 28, 2016 | 23.94 | 23.94 | 23.92 | 23.92 | 28,480 | +0.16(+0.67%) |
Sep 27, 2016 | 23.89 | 23.89 | 23.76 | 23.76 | 435 | -0.04(-0.17%) |
Sep 26, 2016 | 23.80 | 23.80 | 23.69 | 23.80 | 708 | -0.28(-1.16%) |
Sep 23, 2016 | 24.52 | 24.52 | 24.08 | 24.08 | 1,472 | -0.05(-0.21%) |
Sep 22, 2016 | 24.13 | 24.13 | 24.13 | 24.13 | 125 | +0.32(+1.34%) |
Sep 21, 2016 | 23.81 | 23.81 | 23.81 | 23.81 | 214 | +0.14(+0.59%) |
Sep 20, 2016 | 23.05 | 23.70 | 23.05 | 23.67 | 732 | -0.01(-0.04%) |
Sep 19, 2016 | 23.69 | 23.69 | 23.60 | 23.68 | 2,968 | +0.20(+0.85%) |
Sep 16, 2016 | 23.48 | 23.48 | 23.48 | 23.48 | 519 | -0.12(-0.51%) |
Sep 15, 2016 | 23.54 | 23.61 | 23.53 | 23.60 | 1,920 | +0.15(+0.64%) |
Sep 14, 2016 | 23.36 | 23.45 | 23.36 | 23.45 | 10,845 | +0.09(+0.39%) |
Sep 13, 2016 | 23.51 | 23.51 | 23.35 | 23.36 | 956 | -0.60(-2.50%) |
Sep 12, 2016 | 23.65 | 23.96 | 23.65 | 23.96 | 2,138 | +0.14(+0.59%) |
Sep 09, 2016 | 24.01 | 24.01 | 23.82 | 23.82 | 857 | -0.36(-1.49%) |
Sep 07, 2016 | 24.18 | 24.18 | 24.18 | 0 | -0.02(-0.08%) | |
Sep 06, 2016 | 24.34 | 24.34 | 24.09 | 24.20 | 5,164 | +0.05(+0.21%) |
Sep 02, 2016 | 24.15 | 24.15 | 24.15 | 0 | +0.32(+1.34%) | |
Sep 01, 2016 | 23.88 | 23.88 | 23.83 | 23.83 | 618 | +0.03(+0.13%) |
Aug 31, 2016 | 23.81 | 23.81 | 23.80 | 23.80 | 401 | +0.02(+0.08%) |
Aug 30, 2016 | 23.85 | 23.86 | 23.78 | 23.78 | 2,772 | +0.03(+0.13%) |
Aug 26, 2016 | 23.75 | 23.75 | 23.75 | 0 | -0.09(-0.38%) | |
Aug 25, 2016 | 24.00 | 24.00 | 23.84 | 23.84 | 1,020 | -0.08(-0.33%) |
Aug 24, 2016 | 23.91 | 23.92 | 23.91 | 23.92 | 300 | +0.21(+0.89%) |
Aug 18, 2016 | 23.71 | 23.71 | 23.71 | 0 | -0.13(-0.55%) | |
Aug 17, 2016 | 23.78 | 23.84 | 23.74 | 23.84 | 6,350 | +0.02(+0.08%) |
Aug 16, 2016 | 24.20 | 24.21 | 23.75 | 23.82 | 2,187 | -0.43(-1.77%) |
Aug 15, 2016 | 24.21 | 24.25 | 24.21 | 24.25 | 859 | +0.15(+0.62%) |
Aug 12, 2016 | 24.22 | 24.22 | 24.02 | 24.10 | 1,016 | +0.14(+0.58%) |
Aug 10, 2016 | 23.96 | 23.96 | 23.96 | 35 | +0.24(+1.01%) | |
Aug 08, 2016 | 23.72 | 23.72 | 23.72 | 30 | +0.09(+0.38%) | |
Aug 05, 2016 | 23.63 | 23.64 | 23.63 | 23.63 | 1,660 | +0.45(+1.94%) |
Aug 03, 2016 | 23.18 | 23.18 | 23.18 | 92 | -0.11(-0.47%) | |
Aug 02, 2016 | 23.50 | 23.50 | 23.27 | 23.29 | 3,195 | -0.30(-1.27%) |
Jul 29, 2016 | 23.59 | 23.59 | 23.59 | 0 | -0.01(-0.04%) | |
Jul 28, 2016 | 23.60 | 23.60 | 23.60 | 23.60 | 2,402 | -0.13(-0.55%) |
Jul 27, 2016 | 23.70 | 23.74 | 23.63 | 23.73 | 4,528 | +0.13(+0.55%) |
Jul 26, 2016 | 23.98 | 24.53 | 23.59 | 23.60 | 4,300 | +0.10(+0.43%) |
Jul 25, 2016 | 23.60 | 23.60 | 23.50 | 23.50 | 359 | -0.13(-0.55%) |
Jul 22, 2016 | 23.61 | 23.63 | 23.61 | 23.63 | 200 | +0.13(+0.55%) |
Jul 21, 2016 | 23.61 | 23.61 | 23.50 | 23.50 | 800 | +0.20(+0.86%) |
Jul 19, 2016 | 23.30 | 23.30 | 23.30 | 57 | -0.13(-0.55%) | |
Jul 18, 2016 | 23.43 | 23.43 | 23.43 | 23.43 | 400 | +0.01(+0.04%) |
Jul 15, 2016 | 23.57 | 23.57 | 23.23 | 23.42 | 1,665 | +0.02(+0.09%) |
Jul 14, 2016 | 23.56 | 23.56 | 23.40 | 23.40 | 1,141 | +0.25(+1.08%) |
Jul 13, 2016 | 23.19 | 23.19 | 23.12 | 23.15 | 3,367 | -0.16(-0.69%) |
Jul 12, 2016 | 23.21 | 23.31 | 23.20 | 23.31 | 4,105 | +0.21(+0.91%) |
Jul 11, 2016 | 22.91 | 23.13 | 22.84 | 23.10 | 5,733 | +0.56(+2.48%) |
Jul 08, 2016 | 22.54 | 22.20 | 22.54 | 698 | +0.34(+1.53%) | |
Jul 07, 2016 | 22.32 | 22.32 | 22.13 | 22.20 | 2,610 | -0.11(-0.49%) |
Jul 05, 2016 | 22.60 | 22.60 | 22.31 | 22.31 | 5,256 | -0.61(-2.66%) |
Jul 04, 2016 | 23.16 | 23.26 | 22.92 | 22.92 | 11,140 | +0.47(+2.09%) |
Jun 30, 2016 | 22.45 | 22.45 | 22.45 | 0 | +0.35(+1.58%) | |
Jun 29, 2016 | 22.16 | 22.16 | 22.10 | 22.10 | 2,341 | +0.04(+0.18%) |
Jun 28, 2016 | 21.83 | 22.06 | 21.83 | 22.06 | 2,388 | +0.52(+2.41%) |
Jun 27, 2016 | 21.75 | 21.75 | 21.42 | 21.54 | 18,506 | -0.34(-1.55%) |
Jun 24, 2016 | 22.31 | 23.16 | 20.76 | 21.88 | 33,552 | -1.29(-5.57%) |
Jun 23, 2016 | 23.17 | 23.17 | 23.17 | 23.17 | 415 | +0.28(+1.22%) |
Jun 22, 2016 | 22.89 | 22.90 | 22.89 | 22.89 | 2,100 | -0.15(-0.65%) |
Jun 21, 2016 | 22.91 | 23.04 | 22.91 | 23.04 | 406 | +0.52(+2.31%) |
Jun 20, 2016 | 22.56 | 22.56 | 22.50 | 22.52 | 531 | +0.44(+1.99%) |
Jun 17, 2016 | 22.08 | 22.11 | 21.95 | 22.08 | 8,340 | +0.10(+0.45%) |
Jun 16, 2016 | 21.92 | 21.98 | 21.82 | 21.98 | 701 | -0.18(-0.81%) |
Jun 15, 2016 | 22.33 | 22.34 | 22.16 | 22.16 | 851 | +0.11(+0.50%) |
Jun 14, 2016 | 22.22 | 22.22 | 21.97 | 22.05 | 26,915 | -0.63(-2.78%) |
Jun 13, 2016 | 22.80 | 22.80 | 22.68 | 22.68 | 2,717 | -0.25(-1.09%) |
Jun 10, 2016 | 23.01 | 23.01 | 22.93 | 22.93 | 6,633 | -0.66(-2.80%) |
Jun 09, 2016 | 23.61 | 23.61 | 23.59 | 23.59 | 917 | -0.12(-0.51%) |
Jun 08, 2016 | 23.72 | 23.72 | 23.71 | 23.71 | 309 | +0.02(+0.08%) |
Jun 07, 2016 | 23.74 | 23.74 | 23.69 | 23.69 | 1,395 | +0.19(+0.81%) |
Jun 06, 2016 | 23.56 | 23.56 | 23.50 | 23.50 | 599 | +0.25(+1.08%) |
Jun 03, 2016 | 23.36 | 23.37 | 23.25 | 23.25 | 2,879 | -0.24(-1.02%) |
Jun 02, 2016 | 23.49 | 23.49 | 23.49 | 23.49 | 2,244 | -0.11(-0.47%) |
May 31, 2016 | 23.60 | 23.60 | 23.60 | 0 | -0.20(-0.84%) | |
May 30, 2016 | 23.68 | 23.80 | 23.60 | 23.80 | 551 | +0.32(+1.36%) |
May 26, 2016 | 23.48 | 23.48 | 23.48 | 84 | -0.05(-0.21%) | |
May 25, 2016 | 23.53 | 23.53 | 23.53 | 23.53 | 4,315 | +0.22(+0.94%) |
May 24, 2016 | 22.95 | 23.33 | 22.95 | 23.31 | 2,326 | +0.35(+1.52%) |
May 20, 2016 | 22.96 | 22.96 | 22.96 | 0 | +0.18(+0.79%) | |
May 19, 2016 | 23.03 | 23.03 | 22.74 | 22.78 | 857 | -0.34(-1.47%) |
May 18, 2016 | 22.99 | 23.12 | 22.90 | 23.12 | 7,960 | +0.21(+0.92%) |
May 17, 2016 | 22.95 | 22.95 | 22.91 | 22.91 | 1,802 | -0.08(-0.35%) |
May 16, 2016 | 22.98 | 23.00 | 22.94 | 22.99 | 1,850 | +0.29(+1.28%) |
May 13, 2016 | 22.86 | 22.86 | 22.70 | 22.70 | 20,778 | -0.38(-1.65%) |
May 12, 2016 | 22.84 | 23.09 | 22.84 | 23.08 | 2,408 | +0.24(+1.05%) |
May 11, 2016 | 22.99 | 22.99 | 22.84 | 22.84 | 9,868 | -0.29(-1.25%) |
May 10, 2016 | 23.13 | 23.13 | 23.13 | 23.13 | 120 | +0.29(+1.27%) |
May 09, 2016 | 22.83 | 22.84 | 22.80 | 22.84 | 1,314 | +0.09(+0.40%) |
May 06, 2016 | 22.71 | 22.75 | 22.60 | 22.75 | 33,012 | +0.03(+0.13%) |
May 05, 2016 | 22.85 | 22.85 | 22.72 | 22.72 | 2,915 | +0.02(+0.09%) |
May 04, 2016 | 22.70 | 22.70 | 22.70 | 22.70 | 5,435 | -0.01(-0.04%) |
May 03, 2016 | 22.87 | 22.87 | 22.71 | 22.71 | 2,478 | -0.37(-1.60%) |