Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.38 | 21.42 | 21.18 | 21.25 | 26,557 | -0.10(-0.47%) |
May 30, 2017 | 21.25 | 21.35 | 21.25 | 21.35 | 25,027 | +0.00(+0.00%) |
May 26, 2017 | 21.32 | 21.51 | 21.26 | 21.35 | 19,583 | +0.05(+0.23%) |
May 25, 2017 | 21.25 | 21.37 | 21.25 | 21.30 | 23,127 | -0.08(-0.37%) |
May 24, 2017 | 21.32 | 21.38 | 21.26 | 21.38 | 30,388 | -0.05(-0.23%) |
May 23, 2017 | 21.60 | 21.60 | 21.43 | 21.43 | 39,065 | -0.12(-0.56%) |
May 22, 2017 | 21.36 | 21.59 | 21.36 | 21.55 | 28,908 | -0.04(-0.19%) |
May 19, 2017 | 21.50 | 21.59 | 21.44 | 21.59 | 21,117 | +0.12(+0.56%) |
May 18, 2017 | 21.33 | 21.49 | 21.32 | 21.47 | 51,493 | +0.21(+0.99%) |
May 17, 2017 | 21.25 | 21.31 | 21.21 | 21.26 | 20,976 | +0.13(+0.62%) |
May 16, 2017 | 21.12 | 21.17 | 21.07 | 21.13 | 20,509 | -0.15(-0.70%) |
May 15, 2017 | 21.34 | 21.34 | 21.28 | 21.28 | 73,362 | +0.12(+0.54%) |
May 12, 2017 | 21.15 | 21.22 | 21.14 | 21.16 | 13,288 | +0.21(+1.03%) |
May 11, 2017 | 21.01 | 21.03 | 20.90 | 20.95 | 26,017 | -0.22(-1.04%) |
May 10, 2017 | 21.29 | 21.29 | 21.15 | 21.17 | 45,949 | -0.29(-1.35%) |
May 09, 2017 | 21.45 | 21.49 | 21.43 | 21.46 | 25,206 | -0.06(-0.28%) |
May 08, 2017 | 21.50 | 21.55 | 21.45 | 21.52 | 16,813 | +0.20(+0.94%) |
May 05, 2017 | 21.21 | 21.32 | 21.21 | 21.32 | 22,220 | +0.09(+0.40%) |
May 04, 2017 | 21.18 | 21.24 | 21.16 | 21.23 | 23,191 | +0.02(+0.07%) |
May 03, 2017 | 21.11 | 21.22 | 20.96 | 21.22 | 25,526 | +0.03(+0.14%) |
May 02, 2017 | 21.19 | 21.19 | 21.12 | 21.19 | 20,875 | +0.28(+1.34%) |
May 01, 2017 | 20.91 | 21.03 | 20.88 | 20.91 | 56,064 | -0.25(-1.18%) |
Apr 28, 2017 | 21.12 | 21.16 | 21.06 | 21.16 | 21,899 | +0.11(+0.52%) |
Apr 27, 2017 | 21.03 | 21.09 | 21.03 | 21.05 | 55,359 | +0.23(+1.10%) |
Apr 26, 2017 | 20.79 | 20.86 | 20.79 | 20.82 | 75,858 | -0.05(-0.24%) |
Apr 25, 2017 | 20.81 | 20.88 | 20.81 | 20.87 | 22,319 | +0.06(+0.29%) |
Apr 24, 2017 | 20.80 | 20.84 | 20.77 | 20.81 | 29,541 | +0.03(+0.14%) |
Apr 21, 2017 | 20.78 | 20.81 | 20.77 | 20.78 | 27,451 | -0.16(-0.79%) |
Apr 20, 2017 | 20.89 | 20.98 | 20.88 | 20.95 | 50,613 | -0.07(-0.36%) |
Apr 19, 2017 | 21.07 | 21.07 | 20.97 | 21.02 | 29,086 | -0.16(-0.76%) |
Apr 18, 2017 | 21.18 | 21.21 | 21.15 | 21.18 | 53,944 | -0.19(-0.88%) |
Apr 17, 2017 | 21.33 | 21.39 | 21.33 | 21.37 | 87,289 | +0.30(+1.45%) |
Apr 13, 2017 | 21.12 | 21.12 | 21.03 | 21.07 | 41,703 | -0.15(-0.73%) |
Apr 12, 2017 | 21.18 | 21.28 | 21.16 | 21.22 | 26,216 | +0.18(+0.86%) |
Apr 11, 2017 | 21.00 | 21.06 | 20.96 | 21.04 | 107,446 | +0.26(+1.25%) |
Apr 10, 2017 | 20.74 | 20.79 | 20.73 | 20.78 | 91,444 | -0.19(-0.91%) |
Apr 07, 2017 | 21.15 | 21.19 | 20.70 | 20.97 | 46,512 | +0.12(+0.58%) |
Apr 06, 2017 | 20.12 | 21.06 | 20.12 | 20.85 | 196,962 | +0.39(+1.91%) |
Apr 05, 2017 | 20.52 | 20.52 | 20.40 | 20.46 | 31,005 | +0.11(+0.54%) |
Apr 04, 2017 | 20.19 | 20.38 | 20.19 | 20.35 | 41,787 | -0.10(-0.49%) |
Apr 03, 2017 | 19.85 | 20.45 | 19.85 | 20.45 | 117,128 | +0.77(+3.91%) |
Mar 31, 2017 | 19.50 | 19.69 | 19.50 | 19.68 | 28,387 | +0.04(+0.20%) |
Mar 30, 2017 | 19.63 | 19.76 | 19.55 | 19.64 | 23,310 | -0.27(-1.36%) |
Mar 29, 2017 | 19.85 | 19.99 | 19.82 | 19.91 | 18,880 | +0.02(+0.10%) |
Mar 28, 2017 | 19.74 | 19.93 | 19.74 | 19.89 | 18,219 | +0.09(+0.45%) |
Mar 27, 2017 | 19.84 | 19.84 | 19.54 | 19.80 | 25,110 | -0.09(-0.45%) |
Mar 24, 2017 | 19.91 | 19.91 | 19.76 | 19.89 | 21,341 | +0.09(+0.45%) |
Mar 23, 2017 | 19.59 | 19.81 | 19.54 | 19.80 | 57,971 | +0.25(+1.28%) |
Mar 22, 2017 | 19.37 | 19.58 | 19.37 | 19.55 | 33,219 | +0.09(+0.46%) |
Mar 21, 2017 | 19.59 | 19.59 | 19.46 | 19.46 | 19,196 | -0.02(-0.10%) |
Mar 20, 2017 | 19.66 | 19.66 | 19.46 | 19.48 | 15,860 | -0.12(-0.61%) |
Mar 17, 2017 | 19.52 | 19.60 | 19.52 | 19.60 | 24,451 | +0.12(+0.62%) |
Mar 16, 2017 | 19.44 | 19.55 | 19.37 | 19.48 | 30,442 | +0.09(+0.46%) |
Mar 15, 2017 | 18.95 | 19.39 | 18.95 | 19.39 | 140,644 | +0.44(+2.32%) |
Mar 14, 2017 | 18.89 | 18.99 | 18.81 | 18.95 | 27,061 | -0.15(-0.79%) |
Mar 13, 2017 | 19.05 | 19.10 | 19.02 | 19.10 | 75,837 | +0.11(+0.58%) |
Mar 10, 2017 | 18.82 | 18.99 | 18.82 | 18.99 | 39,622 | +0.26(+1.39%) |
Mar 09, 2017 | 18.88 | 18.88 | 18.73 | 18.73 | 80,812 | -0.34(-1.78%) |
Mar 08, 2017 | 19.09 | 19.18 | 19.00 | 19.07 | 40,356 | -0.42(-2.15%) |
Mar 07, 2017 | 19.52 | 19.76 | 19.44 | 19.49 | 43,174 | +0.20(+1.06%) |
Mar 06, 2017 | 19.29 | 19.36 | 19.26 | 19.29 | 32,866 | +0.02(+0.13%) |
Mar 03, 2017 | 19.26 | 19.39 | 19.26 | 19.26 | 33,277 | -0.22(-1.13%) |
Mar 02, 2017 | 19.57 | 19.72 | 19.44 | 19.48 | 32,187 | -0.25(-1.24%) |
Mar 01, 2017 | 19.54 | 19.77 | 19.54 | 19.73 | 23,837 | +0.18(+0.90%) |
Feb 28, 2017 | 19.50 | 19.70 | 19.50 | 19.55 | 24,653 | +0.00(+0.00%) |
Feb 27, 2017 | 19.61 | 19.70 | 19.46 | 19.55 | 52,773 | +0.16(+0.83%) |
Feb 24, 2017 | 19.50 | 19.50 | 19.35 | 19.39 | 39,525 | -0.12(-0.64%) |
Feb 23, 2017 | 19.67 | 19.84 | 19.45 | 19.52 | 46,498 | +0.02(+0.10%) |
Feb 22, 2017 | 19.40 | 19.65 | 19.40 | 19.50 | 41,333 | -0.07(-0.38%) |
Feb 21, 2017 | 19.45 | 19.64 | 19.43 | 19.57 | 58,266 | +0.22(+1.14%) |
Feb 17, 2017 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 19.30 | 19.45 | 19.30 | 19.35 | 18,158 | -0.13(-0.67%) |
Feb 15, 2017 | 19.42 | 19.61 | 19.39 | 19.48 | 17,567 | -0.12(-0.61%) |
Feb 14, 2017 | 19.46 | 19.66 | 19.46 | 19.60 | 33,617 | -0.29(-1.46%) |
Feb 13, 2017 | 19.71 | 19.95 | 19.71 | 19.89 | 53,972 | +0.03(+0.14%) |
Feb 10, 2017 | 19.63 | 19.94 | 19.63 | 19.86 | 27,711 | +0.14(+0.72%) |
Feb 09, 2017 | 19.92 | 19.92 | 19.59 | 19.72 | 28,532 | -0.13(-0.65%) |
Feb 08, 2017 | 19.83 | 19.85 | 19.64 | 19.85 | 54,308 | +0.14(+0.71%) |
Feb 07, 2017 | 19.72 | 19.80 | 19.62 | 19.71 | 40,086 | -0.11(-0.55%) |
Feb 06, 2017 | 19.81 | 19.82 | 19.60 | 19.82 | 27,057 | -0.09(-0.45%) |
Feb 03, 2017 | 19.67 | 19.93 | 19.67 | 19.91 | 29,563 | -0.05(-0.25%) |
Feb 02, 2017 | 19.85 | 19.99 | 19.83 | 19.96 | 52,525 | -0.15(-0.77%) |
Feb 01, 2017 | 19.94 | 20.13 | 19.94 | 20.11 | 30,876 | +0.34(+1.75%) |
Jan 31, 2017 | 19.83 | 19.96 | 19.77 | 19.77 | 163,547 | -0.05(-0.25%) |
Jan 30, 2017 | 20.07 | 20.07 | 19.75 | 19.82 | 172,861 | -0.08(-0.40%) |
Jan 27, 2017 | 19.83 | 19.98 | 19.83 | 19.90 | 39,087 | -0.02(-0.10%) |
Jan 26, 2017 | 19.82 | 20.11 | 19.82 | 19.92 | 53,647 | -0.38(-1.87%) |
Jan 25, 2017 | 20.02 | 20.30 | 20.02 | 20.30 | 33,403 | +0.30(+1.50%) |
Jan 24, 2017 | 19.81 | 20.02 | 19.81 | 20.00 | 50,234 | +0.11(+0.55%) |
Jan 23, 2017 | 19.80 | 19.92 | 19.65 | 19.89 | 444,015 | -0.39(-1.92%) |
Jan 20, 2017 | 20.27 | 20.30 | 20.13 | 20.28 | 692,693 | +0.21(+1.07%) |
Jan 19, 2017 | 20.17 | 20.17 | 19.94 | 20.07 | 70,818 | -0.65(-3.16%) |
Jan 18, 2017 | 20.70 | 20.85 | 20.59 | 20.72 | 49,502 | +0.06(+0.29%) |
Jan 17, 2017 | 20.40 | 20.75 | 20.40 | 20.66 | 99,511 | -0.37(-1.76%) |
Jan 13, 2017 | 21.03 | 21.03 | 21.03 | 0 | +0.83(+4.11%) | |
Jan 12, 2017 | 19.45 | 20.49 | 19.45 | 20.20 | 104,033 | +0.54(+2.77%) |
Jan 11, 2017 | 19.55 | 19.71 | 19.46 | 19.66 | 30,642 | +0.01(+0.03%) |
Jan 10, 2017 | 19.51 | 19.80 | 19.51 | 19.65 | 34,309 | +0.03(+0.15%) |
Jan 09, 2017 | 19.61 | 19.69 | 19.53 | 19.62 | 98,233 | +0.08(+0.41%) |
Jan 06, 2017 | 19.60 | 19.75 | 19.49 | 19.54 | 56,719 | -0.09(-0.46%) |
Jan 05, 2017 | 19.70 | 19.70 | 19.50 | 19.63 | 79,996 | +0.39(+2.05%) |
Jan 04, 2017 | 19.42 | 19.42 | 19.18 | 19.23 | 78,580 | +0.23(+1.21%) |
Jan 03, 2017 | 18.92 | 19.20 | 18.91 | 19.00 | 77,555 | +0.04(+0.24%) |
Dec 30, 2016 | 18.96 | 18.96 | 18.96 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 18.87 | 19.00 | 18.87 | 18.97 | 62,248 | -0.06(-0.32%) |
Dec 28, 2016 | 18.97 | 19.19 | 18.94 | 19.03 | 88,799 | -0.05(-0.29%) |
Dec 27, 2016 | 18.95 | 19.24 | 18.95 | 19.09 | 49,968 | -0.20(-1.04%) |
Dec 23, 2016 | 19.29 | 19.29 | 19.29 | 0 | +0.05(+0.23%) | |
Dec 22, 2016 | 19.17 | 19.45 | 19.17 | 19.24 | 63,819 | -0.21(-1.08%) |
Dec 21, 2016 | 19.50 | 19.64 | 19.30 | 19.45 | 69,731 | -0.15(-0.77%) |
Dec 20, 2016 | 19.54 | 19.66 | 19.54 | 19.60 | 66,095 | +0.12(+0.62%) |
Dec 19, 2016 | 19.40 | 19.62 | 19.40 | 19.48 | 85,745 | +0.36(+1.88%) |
Dec 16, 2016 | 19.18 | 19.33 | 19.05 | 19.12 | 48,684 | -0.09(-0.49%) |
Dec 15, 2016 | 19.35 | 19.35 | 19.09 | 19.21 | 71,276 | +0.16(+0.87%) |
Dec 14, 2016 | 19.64 | 19.64 | 19.05 | 19.05 | 121,261 | -0.50(-2.56%) |
Dec 13, 2016 | 19.61 | 19.87 | 19.37 | 19.55 | 215,807 | +0.21(+1.11%) |
Dec 12, 2016 | 19.34 | 19.40 | 19.11 | 19.34 | 159,410 | +0.33(+1.74%) |
Dec 09, 2016 | 18.99 | 19.12 | 18.97 | 19.00 | 331,467 | +0.02(+0.08%) |
Dec 08, 2016 | 18.84 | 19.04 | 18.84 | 18.99 | 420,555 | +0.18(+0.98%) |
Dec 07, 2016 | 18.68 | 18.84 | 18.57 | 18.80 | 356,743 | +0.12(+0.67%) |
Dec 06, 2016 | 18.73 | 18.74 | 18.60 | 18.68 | 92,227 | -0.21(-1.09%) |
Dec 05, 2016 | 18.85 | 18.95 | 18.85 | 18.89 | 82,305 | +0.03(+0.13%) |
Dec 02, 2016 | 18.87 | 18.89 | 18.82 | 18.86 | 46,115 | -0.54(-2.78%) |
Dec 01, 2016 | 19.43 | 19.47 | 19.25 | 19.40 | 58,743 | -0.15(-0.77%) |
Nov 30, 2016 | 19.76 | 19.88 | 19.53 | 19.55 | 220,935 | -0.43(-2.13%) |
Nov 29, 2016 | 19.93 | 20.07 | 19.88 | 19.98 | 136,330 | +0.05(+0.28%) |
Nov 28, 2016 | 19.77 | 20.05 | 19.77 | 19.92 | 45,974 | +0.12(+0.63%) |
Nov 25, 2016 | 19.65 | 19.96 | 19.65 | 19.80 | 27,310 | +0.11(+0.53%) |
Nov 23, 2016 | 19.69 | 19.69 | 19.69 | 0 | -0.03(-0.15%) | |
Nov 22, 2016 | 19.82 | 19.91 | 19.67 | 19.72 | 87,494 | +0.15(+0.79%) |
Nov 21, 2016 | 19.46 | 19.61 | 19.46 | 19.57 | 63,325 | +0.24(+1.22%) |
Nov 18, 2016 | 19.38 | 19.38 | 19.25 | 19.33 | 55,396 | -0.41(-2.08%) |
Nov 17, 2016 | 19.61 | 19.94 | 19.61 | 19.74 | 41,482 | -0.06(-0.30%) |
Nov 16, 2016 | 19.81 | 20.02 | 19.60 | 19.80 | 44,038 | -0.32(-1.59%) |
Nov 15, 2016 | 19.93 | 20.20 | 19.93 | 20.12 | 114,671 | +0.29(+1.44%) |
Nov 14, 2016 | 19.64 | 19.93 | 19.64 | 19.84 | 29,835 | +0.03(+0.13%) |
Nov 11, 2016 | 19.95 | 19.95 | 19.76 | 19.81 | 43,629 | -0.58(-2.84%) |
Nov 10, 2016 | 20.58 | 20.58 | 20.31 | 20.39 | 27,465 | -0.18(-0.90%) |
Nov 09, 2016 | 20.73 | 20.80 | 20.55 | 20.57 | 36,558 | -0.12(-0.60%) |
Nov 08, 2016 | 20.70 | 20.84 | 20.70 | 20.70 | 29,436 | -0.21(-0.98%) |
Nov 07, 2016 | 20.89 | 20.97 | 20.85 | 20.91 | 18,209 | +0.09(+0.43%) |
Nov 04, 2016 | 20.67 | 20.96 | 20.67 | 20.82 | 29,329 | -0.15(-0.74%) |
Nov 03, 2016 | 20.96 | 21.09 | 20.84 | 20.97 | 73,127 | +0.18(+0.87%) |
Nov 02, 2016 | 21.00 | 21.00 | 20.79 | 20.79 | 39,487 | -0.26(-1.24%) |
Nov 01, 2016 | 21.00 | 21.10 | 20.98 | 21.05 | 96,563 | +0.20(+0.96%) |
Oct 31, 2016 | 20.69 | 20.87 | 20.69 | 20.85 | 33,829 | -0.42(-1.97%) |
Oct 28, 2016 | 21.21 | 21.34 | 21.08 | 21.27 | 26,066 | -0.01(-0.05%) |
Oct 27, 2016 | 21.39 | 21.39 | 21.28 | 21.28 | 16,577 | -0.11(-0.54%) |
Oct 26, 2016 | 21.50 | 21.62 | 21.33 | 21.39 | 19,795 | -0.12(-0.53%) |
Oct 25, 2016 | 21.47 | 21.59 | 21.46 | 21.51 | 27,323 | -0.28(-1.28%) |
Oct 24, 2016 | 21.68 | 21.80 | 21.68 | 21.79 | 17,374 | -0.02(-0.07%) |
Oct 21, 2016 | 21.88 | 21.90 | 21.62 | 21.80 | 19,045 | -0.03(-0.14%) |
Oct 20, 2016 | 21.68 | 21.89 | 21.68 | 21.84 | 19,580 | +0.20(+0.90%) |
Oct 19, 2016 | 21.75 | 21.75 | 21.58 | 21.64 | 17,541 | +0.27(+1.26%) |
Oct 18, 2016 | 21.19 | 21.47 | 21.19 | 21.37 | 31,709 | +0.11(+0.52%) |
Oct 17, 2016 | 21.11 | 21.29 | 21.11 | 21.26 | 20,282 | -0.21(-0.98%) |
Oct 14, 2016 | 21.44 | 21.48 | 21.30 | 21.47 | 27,096 | +0.22(+1.04%) |
Oct 13, 2016 | 21.13 | 21.28 | 21.01 | 21.25 | 30,602 | -0.01(-0.07%) |
Oct 12, 2016 | 21.25 | 21.34 | 21.24 | 21.26 | 17,476 | -0.07(-0.31%) |
Oct 11, 2016 | 21.50 | 21.50 | 21.29 | 21.33 | 23,381 | -0.82(-3.70%) |
Oct 10, 2016 | 22.02 | 22.36 | 22.02 | 22.15 | 21,441 | -0.05(-0.23%) |
Oct 07, 2016 | 22.07 | 22.27 | 22.01 | 22.20 | 31,210 | -0.75(-3.27%) |
Oct 06, 2016 | 23.12 | 23.80 | 22.85 | 22.95 | 263,599 | -0.50(-2.11%) |
Oct 05, 2016 | 23.50 | 23.50 | 23.40 | 23.45 | 46,048 | +0.16(+0.71%) |
Oct 04, 2016 | 23.36 | 23.53 | 23.28 | 23.28 | 38,908 | -0.12(-0.51%) |
Oct 03, 2016 | 23.40 | 23.49 | 23.36 | 23.40 | 55,611 | +0.68(+2.99%) |
Sep 30, 2016 | 23.48 | 23.70 | 21.90 | 22.72 | 244,888 | -0.73(-3.11%) |
Sep 29, 2016 | 23.26 | 23.60 | 23.26 | 23.45 | 17,151 | -0.03(-0.13%) |
Sep 28, 2016 | 23.30 | 23.64 | 23.30 | 23.48 | 38,814 | -0.04(-0.19%) |
Sep 27, 2016 | 23.46 | 23.57 | 23.45 | 23.52 | 64,091 | +0.34(+1.47%) |
Sep 26, 2016 | 23.05 | 23.25 | 23.05 | 23.18 | 28,473 | +0.21(+0.94%) |
Sep 23, 2016 | 23.03 | 23.18 | 22.91 | 22.97 | 22,575 | -0.44(-1.86%) |
Sep 22, 2016 | 23.47 | 23.55 | 23.39 | 23.41 | 75,937 | +0.10(+0.41%) |
Sep 21, 2016 | 23.08 | 23.34 | 23.06 | 23.31 | 48,726 | +1.07(+4.81%) |
Sep 20, 2016 | 22.22 | 22.33 | 22.19 | 22.24 | 54,138 | +0.60(+2.77%) |
Sep 19, 2016 | 21.73 | 21.73 | 21.50 | 21.64 | 28,168 | +0.21(+1.00%) |
Sep 16, 2016 | 21.71 | 21.71 | 21.40 | 21.43 | 46,980 | +0.17(+0.80%) |
Sep 15, 2016 | 21.27 | 21.30 | 21.15 | 21.25 | 33,380 | +0.14(+0.69%) |
Sep 14, 2016 | 21.11 | 21.19 | 21.09 | 21.11 | 36,779 | -0.19(-0.89%) |
Sep 13, 2016 | 21.43 | 21.45 | 21.21 | 21.30 | 32,403 | -0.45(-2.07%) |
Sep 12, 2016 | 21.39 | 21.75 | 21.39 | 21.75 | 41,526 | +0.24(+1.12%) |
Sep 09, 2016 | 21.75 | 21.75 | 21.50 | 21.51 | 38,274 | -0.33(-1.53%) |
Sep 08, 2016 | 21.80 | 21.98 | 21.80 | 21.84 | 413,075 | -0.17(-0.75%) |
Sep 07, 2016 | 21.99 | 22.13 | 21.94 | 22.01 | 38,214 | +0.14(+0.64%) |
Sep 06, 2016 | 21.67 | 21.91 | 21.67 | 21.87 | 28,672 | +0.30(+1.37%) |
Sep 02, 2016 | 21.57 | 21.57 | 21.57 | 0 | -0.05(-0.21%) | |
Sep 01, 2016 | 21.62 | 21.67 | 21.58 | 21.62 | 69,746 | +0.64(+3.08%) |
Aug 31, 2016 | 21.06 | 21.21 | 20.92 | 20.98 | 23,671 | -0.09(-0.45%) |
Aug 30, 2016 | 20.97 | 21.15 | 20.97 | 21.07 | 51,366 | +0.11(+0.52%) |
Aug 29, 2016 | 21.00 | 21.18 | 20.86 | 20.96 | 20,700 | -0.54(-2.51%) |
Aug 26, 2016 | 21.69 | 21.89 | 21.34 | 21.50 | 26,189 | -0.39(-1.78%) |
Aug 25, 2016 | 22.07 | 22.07 | 21.80 | 21.89 | 45,652 | -0.55(-2.45%) |
Aug 24, 2016 | 22.34 | 22.66 | 22.34 | 22.44 | 20,209 | -0.09(-0.40%) |
Aug 23, 2016 | 22.61 | 22.75 | 22.50 | 22.53 | 32,108 | +0.55(+2.50%) |
Aug 22, 2016 | 22.10 | 22.10 | 21.88 | 21.98 | 37,073 | +0.12(+0.55%) |
Aug 19, 2016 | 21.84 | 21.86 | 21.69 | 21.86 | 63,909 | -0.06(-0.27%) |
Aug 18, 2016 | 21.70 | 21.96 | 21.70 | 21.92 | 30,192 | +0.27(+1.25%) |
Aug 17, 2016 | 21.49 | 21.70 | 21.49 | 21.65 | 74,336 | +0.12(+0.56%) |
Aug 16, 2016 | 21.71 | 21.71 | 21.48 | 21.53 | 57,524 | -0.17(-0.78%) |
Aug 15, 2016 | 21.56 | 21.76 | 21.56 | 21.70 | 52,163 | -0.17(-0.78%) |
Aug 12, 2016 | 21.91 | 21.99 | 21.84 | 21.87 | 47,001 | +0.21(+0.95%) |
Aug 11, 2016 | 21.86 | 21.86 | 21.63 | 21.66 | 62,033 | +0.09(+0.39%) |
Aug 10, 2016 | 21.73 | 21.79 | 21.54 | 21.58 | 30,244 | -0.09(-0.42%) |
Aug 09, 2016 | 21.63 | 21.69 | 21.45 | 21.67 | 186,600 | +0.47(+2.22%) |
Aug 08, 2016 | 21.12 | 21.20 | 21.12 | 21.20 | 41,984 | +0.42(+2.02%) |
Aug 05, 2016 | 20.60 | 20.82 | 20.60 | 20.78 | 34,150 | -0.08(-0.38%) |
Aug 04, 2016 | 20.88 | 21.04 | 20.71 | 20.86 | 33,063 | +0.08(+0.38%) |
Aug 03, 2016 | 20.57 | 20.79 | 20.57 | 20.78 | 39,394 | -0.21(-1.00%) |
Aug 02, 2016 | 20.80 | 21.05 | 20.52 | 20.99 | 158,053 | +0.34(+1.65%) |
Aug 01, 2016 | 20.49 | 20.80 | 20.49 | 20.65 | 109,118 | -0.09(-0.43%) |
Jul 29, 2016 | 20.71 | 20.77 | 20.65 | 20.74 | 33,194 | +0.39(+1.92%) |
Jul 28, 2016 | 20.34 | 20.50 | 20.14 | 20.35 | 24,469 | -0.31(-1.50%) |
Jul 27, 2016 | 20.84 | 20.84 | 20.55 | 20.66 | 24,505 | -0.14(-0.65%) |
Jul 26, 2016 | 20.70 | 21.04 | 20.70 | 20.80 | 51,722 | -0.05(-0.26%) |
Jul 25, 2016 | 20.72 | 21.02 | 20.72 | 20.85 | 27,352 | -0.13(-0.62%) |
Jul 22, 2016 | 20.95 | 21.05 | 20.86 | 20.98 | 30,882 | -0.08(-0.38%) |
Jul 21, 2016 | 21.04 | 21.16 | 20.86 | 21.06 | 29,304 | -0.19(-0.87%) |
Jul 20, 2016 | 21.15 | 21.53 | 21.15 | 21.25 | 50,620 | +0.07(+0.35%) |
Jul 19, 2016 | 21.11 | 21.25 | 21.11 | 21.17 | 45,494 | -0.13(-0.61%) |
Jul 18, 2016 | 21.22 | 21.43 | 21.22 | 21.30 | 36,162 | +0.06(+0.28%) |
Jul 15, 2016 | 21.19 | 21.38 | 21.19 | 21.24 | 410,625 | -0.54(-2.46%) |
Jul 14, 2016 | 21.66 | 21.81 | 21.66 | 21.77 | 31,228 | +0.02(+0.11%) |
Jul 13, 2016 | 21.65 | 21.77 | 21.65 | 21.75 | 32,760 | +0.41(+1.92%) |
Jul 12, 2016 | 21.44 | 21.47 | 21.18 | 21.34 | 313,216 | +0.16(+0.76%) |
Jul 11, 2016 | 21.08 | 21.28 | 21.08 | 21.18 | 36,074 | +0.46(+2.22%) |
Jul 08, 2016 | 20.78 | 20.50 | 20.72 | 49,421 | +0.22(+1.07%) | |
Jul 07, 2016 | 20.37 | 20.70 | 20.37 | 20.50 | 53,574 | -0.01(-0.05%) |
Jul 05, 2016 | 20.61 | 20.75 | 20.45 | 20.51 | 24,149 | -0.11(-0.53%) |
Jul 01, 2016 | 20.62 | 20.62 | 20.62 | 0 | -0.23(-1.10%) | |
Jun 30, 2016 | 20.62 | 20.93 | 20.62 | 20.85 | 38,427 | -0.34(-1.60%) |
Jun 29, 2016 | 21.24 | 21.34 | 21.07 | 21.19 | 30,039 | -0.34(-1.60%) |
Jun 28, 2016 | 21.45 | 21.79 | 21.43 | 21.54 | 106,029 | +0.29(+1.34%) |
Jun 27, 2016 | 21.15 | 21.35 | 20.99 | 21.25 | 132,413 | +0.60(+2.91%) |
Jun 24, 2016 | 20.78 | 20.93 | 20.63 | 20.65 | 106,674 | -0.77(-3.59%) |
Jun 23, 2016 | 21.42 | 21.47 | 21.25 | 21.42 | 52,290 | +0.21(+0.99%) |
Jun 22, 2016 | 21.31 | 21.36 | 21.15 | 21.21 | 36,784 | -0.24(-1.12%) |
Jun 21, 2016 | 21.70 | 21.70 | 21.35 | 21.45 | 25,203 | +0.50(+2.39%) |
Jun 20, 2016 | 20.99 | 21.04 | 20.88 | 20.95 | 29,924 | +0.25(+1.21%) |
Jun 17, 2016 | 20.54 | 20.71 | 20.51 | 20.70 | 41,308 | +0.00(+0.00%) |
Jun 16, 2016 | 20.50 | 20.70 | 20.46 | 20.70 | 34,283 | -0.02(-0.09%) |
Jun 15, 2016 | 20.86 | 21.05 | 20.71 | 20.72 | 83,880 | +0.04(+0.21%) |
Jun 14, 2016 | 20.56 | 20.70 | 20.56 | 20.68 | 29,062 | -0.13(-0.65%) |
Jun 13, 2016 | 21.00 | 21.00 | 20.81 | 20.81 | 26,713 | -0.37(-1.75%) |
Jun 10, 2016 | 21.19 | 21.27 | 21.06 | 21.18 | 34,213 | -0.72(-3.30%) |
Jun 09, 2016 | 21.91 | 21.97 | 21.78 | 21.90 | 49,000 | -0.19(-0.85%) |
Jun 08, 2016 | 22.04 | 22.25 | 22.04 | 22.09 | 42,546 | +0.43(+1.99%) |
Jun 07, 2016 | 21.74 | 21.93 | 21.66 | 21.66 | 37,755 | -0.18(-0.80%) |
Jun 06, 2016 | 21.70 | 21.90 | 21.70 | 21.84 | 107,558 | +0.21(+0.99%) |
Jun 03, 2016 | 21.56 | 21.72 | 21.54 | 21.62 | 33,111 | +0.49(+2.32%) |
Jun 02, 2016 | 21.20 | 21.20 | 21.10 | 21.13 | 76,993 | -0.06(-0.28%) |