Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.47 | 29.47 | 29.13 | 29.18 | 40,982 | -0.10(-0.33%) |
Jun 29, 2017 | 29.89 | 29.89 | 28.93 | 29.28 | 51,576 | -0.63(-2.09%) |
Jun 28, 2017 | 29.57 | 29.93 | 29.40 | 29.91 | 57,695 | +0.53(+1.81%) |
Jun 27, 2017 | 29.94 | 29.95 | 29.37 | 29.37 | 55,250 | -0.67(-2.21%) |
Jun 26, 2017 | 30.82 | 30.83 | 29.94 | 30.04 | 84,251 | -0.42(-1.37%) |
Jun 23, 2017 | 30.29 | 30.49 | 30.17 | 30.46 | 49,206 | +0.21(+0.69%) |
Jun 22, 2017 | 30.11 | 30.43 | 30.11 | 30.25 | 54,318 | +0.16(+0.53%) |
Jun 21, 2017 | 29.87 | 30.09 | 29.85 | 30.09 | 77,025 | +0.32(+1.06%) |
Jun 20, 2017 | 29.91 | 30.00 | 29.72 | 29.77 | 49,087 | -0.05(-0.17%) |
Jun 19, 2017 | 29.56 | 29.83 | 29.54 | 29.82 | 80,759 | +0.62(+2.11%) |
Jun 16, 2017 | 28.95 | 29.26 | 28.95 | 29.21 | 80,196 | +0.32(+1.12%) |
Jun 15, 2017 | 28.44 | 28.92 | 28.27 | 28.88 | 97,203 | -0.02(-0.09%) |
Jun 14, 2017 | 29.56 | 29.56 | 28.72 | 28.91 | 51,889 | -0.30(-1.03%) |
Jun 13, 2017 | 28.98 | 29.27 | 28.94 | 29.21 | 82,498 | +0.42(+1.44%) |
Jun 12, 2017 | 29.09 | 29.09 | 27.11 | 28.79 | 184,029 | -0.51(-1.73%) |
Jun 09, 2017 | 30.71 | 30.71 | 28.77 | 29.30 | 213,493 | -1.15(-3.77%) |
Jun 08, 2017 | 30.31 | 30.51 | 30.11 | 30.45 | 110,946 | +0.30(+1.01%) |
Jun 07, 2017 | 30.33 | 30.33 | 29.99 | 30.14 | 74,195 | -0.05(-0.15%) |
Jun 06, 2017 | 30.15 | 30.40 | 30.11 | 30.19 | 193,071 | +0.09(+0.30%) |
Jun 05, 2017 | 29.89 | 30.14 | 29.87 | 30.10 | 188,045 | +0.26(+0.86%) |
Jun 02, 2017 | 29.94 | 29.94 | 29.62 | 29.84 | 89,247 | +0.05(+0.17%) |
Jun 01, 2017 | 29.42 | 29.82 | 29.42 | 29.79 | 158,585 | +0.50(+1.70%) |
May 31, 2017 | 29.25 | 29.31 | 28.90 | 29.29 | 69,139 | +0.17(+0.57%) |
May 30, 2017 | 29.14 | 29.19 | 28.89 | 29.12 | 109,397 | +0.08(+0.29%) |
May 26, 2017 | 29.42 | 29.42 | 28.88 | 29.04 | 69,366 | -0.34(-1.15%) |
May 25, 2017 | 29.44 | 29.87 | 28.88 | 29.38 | 172,938 | +0.51(+1.76%) |
May 24, 2017 | 27.94 | 28.90 | 27.94 | 28.87 | 138,261 | +1.00(+3.60%) |
May 23, 2017 | 27.84 | 27.88 | 27.57 | 27.87 | 24,887 | +0.21(+0.75%) |
May 22, 2017 | 27.39 | 27.75 | 27.34 | 27.66 | 70,435 | +0.52(+1.92%) |
May 19, 2017 | 27.12 | 27.35 | 27.12 | 27.14 | 30,625 | +0.19(+0.72%) |
May 18, 2017 | 26.58 | 26.95 | 26.41 | 26.95 | 28,760 | +0.77(+2.96%) |
May 17, 2017 | 26.85 | 26.85 | 26.17 | 26.17 | 41,355 | -0.83(-3.08%) |
May 16, 2017 | 27.09 | 27.09 | 26.88 | 27.00 | 23,531 | +0.11(+0.40%) |
May 15, 2017 | 26.79 | 26.90 | 26.70 | 26.90 | 16,079 | +0.27(+1.00%) |
May 12, 2017 | 26.56 | 26.69 | 26.44 | 26.63 | 10,056 | +0.06(+0.22%) |
May 11, 2017 | 26.54 | 26.65 | 26.36 | 26.57 | 13,424 | +0.03(+0.13%) |
May 10, 2017 | 26.46 | 26.70 | 26.41 | 26.54 | 22,224 | +0.17(+0.66%) |
May 09, 2017 | 25.99 | 26.39 | 25.97 | 26.36 | 27,547 | +0.54(+2.09%) |
May 08, 2017 | 25.98 | 25.98 | 25.77 | 25.82 | 19,509 | +0.10(+0.39%) |
May 05, 2017 | 25.42 | 25.72 | 25.42 | 25.72 | 12,381 | +0.27(+1.06%) |
May 04, 2017 | 25.52 | 25.59 | 25.42 | 25.45 | 11,648 | +0.02(+0.08%) |
May 03, 2017 | 25.58 | 25.58 | 25.26 | 25.43 | 29,983 | -0.23(-0.91%) |
May 02, 2017 | 25.82 | 25.82 | 25.56 | 25.67 | 40,788 | -0.03(-0.13%) |
May 01, 2017 | 25.33 | 25.75 | 25.33 | 25.70 | 14,736 | +0.50(+1.98%) |
Apr 28, 2017 | 25.51 | 25.51 | 25.14 | 25.20 | 14,961 | -0.38(-1.50%) |
Apr 27, 2017 | 25.35 | 25.59 | 25.34 | 25.58 | 23,089 | +0.32(+1.28%) |
Apr 26, 2017 | 25.28 | 25.32 | 25.21 | 25.26 | 4,092 | +0.04(+0.14%) |
Apr 25, 2017 | 25.21 | 25.22 | 25.00 | 25.22 | 8,230 | +0.33(+1.34%) |
Apr 24, 2017 | 24.97 | 25.04 | 24.81 | 24.89 | 9,923 | +0.28(+1.15%) |
Apr 21, 2017 | 24.88 | 24.88 | 24.61 | 24.61 | 12,720 | -0.08(-0.32%) |
Apr 20, 2017 | 24.53 | 24.72 | 24.53 | 24.69 | 15,493 | +0.25(+1.01%) |
Apr 19, 2017 | 24.62 | 24.62 | 24.44 | 24.44 | 24,906 | +0.12(+0.48%) |
Apr 18, 2017 | 24.18 | 24.33 | 24.18 | 24.33 | 8,693 | +0.17(+0.69%) |
Apr 17, 2017 | 24.13 | 24.18 | 24.13 | 24.16 | 3,205 | +0.17(+0.73%) |
Apr 13, 2017 | 24.12 | 24.22 | 23.99 | 23.99 | 2,900 | -0.13(-0.55%) |
Apr 12, 2017 | 24.28 | 24.37 | 24.12 | 24.12 | 3,301 | -0.14(-0.58%) |
Apr 11, 2017 | 24.28 | 24.28 | 24.12 | 24.26 | 5,997 | +0.00(+0.00%) |
Apr 10, 2017 | 24.31 | 24.38 | 24.23 | 24.26 | 9,921 | +0.07(+0.28%) |
Apr 07, 2017 | 24.10 | 24.23 | 24.06 | 24.19 | 7,456 | +0.07(+0.30%) |
Apr 06, 2017 | 24.06 | 24.13 | 23.99 | 24.12 | 5,134 | -0.03(-0.14%) |
Apr 05, 2017 | 24.18 | 24.37 | 24.15 | 24.15 | 3,966 | +0.10(+0.41%) |
Apr 04, 2017 | 24.09 | 24.11 | 24.05 | 24.05 | 4,436 | -0.13(-0.55%) |
Apr 03, 2017 | 24.13 | 24.18 | 24.02 | 24.18 | 4,927 | +0.14(+0.59%) |
Mar 31, 2017 | 23.79 | 24.04 | 23.79 | 24.04 | 1,735 | +0.15(+0.64%) |
Mar 30, 2017 | 23.93 | 23.93 | 23.89 | 23.89 | 3,022 | -0.02(-0.06%) |
Mar 29, 2017 | 23.71 | 23.91 | 23.71 | 23.91 | 2,036 | +0.14(+0.58%) |
Mar 28, 2017 | 23.70 | 23.79 | 23.70 | 23.77 | 3,246 | +0.15(+0.65%) |
Mar 27, 2017 | 23.17 | 23.66 | 23.15 | 23.61 | 16,415 | +0.14(+0.59%) |
Mar 24, 2017 | 23.45 | 23.57 | 23.36 | 23.48 | 4,717 | +0.02(+0.09%) |
Mar 23, 2017 | 23.28 | 23.46 | 23.28 | 23.46 | 8,027 | +0.13(+0.56%) |
Mar 22, 2017 | 23.43 | 23.43 | 23.26 | 23.33 | 5,504 | -0.07(-0.31%) |
Mar 21, 2017 | 23.99 | 23.99 | 23.40 | 23.40 | 6,426 | -0.59(-2.44%) |
Mar 20, 2017 | 23.93 | 24.03 | 23.93 | 23.98 | 5,563 | -0.00(-0.00%) |
Mar 17, 2017 | 24.01 | 24.10 | 23.97 | 23.99 | 9,719 | -0.03(-0.10%) |
Mar 16, 2017 | 24.06 | 24.07 | 24.01 | 24.01 | 3,666 | +0.13(+0.56%) |
Mar 15, 2017 | 23.79 | 23.89 | 23.68 | 23.88 | 5,663 | +0.18(+0.77%) |
Mar 14, 2017 | 23.76 | 23.76 | 23.60 | 23.69 | 1,851 | -0.08(-0.35%) |
Mar 13, 2017 | 23.64 | 23.80 | 23.64 | 23.78 | 3,064 | +0.16(+0.67%) |
Mar 10, 2017 | 24.01 | 24.01 | 23.53 | 23.62 | 15,238 | +0.19(+0.82%) |
Mar 09, 2017 | 23.49 | 23.49 | 23.31 | 23.43 | 6,816 | +0.01(+0.04%) |
Mar 08, 2017 | 23.58 | 23.58 | 23.42 | 23.42 | 5,937 | -0.03(-0.11%) |
Mar 07, 2017 | 23.61 | 23.64 | 23.45 | 23.45 | 8,533 | -0.14(-0.59%) |
Mar 06, 2017 | 23.45 | 23.59 | 23.39 | 23.59 | 4,207 | +0.07(+0.30%) |
Mar 03, 2017 | 23.46 | 23.52 | 23.44 | 23.52 | 4,418 | -0.05(-0.19%) |
Mar 02, 2017 | 23.69 | 23.69 | 23.56 | 23.56 | 19,593 | -0.16(-0.67%) |
Mar 01, 2017 | 23.65 | 23.72 | 23.59 | 23.72 | 10,624 | +0.22(+0.96%) |
Feb 28, 2017 | 23.67 | 23.67 | 23.47 | 23.49 | 8,432 | -0.19(-0.79%) |
Feb 27, 2017 | 23.51 | 23.72 | 23.51 | 23.68 | 3,655 | +0.05(+0.22%) |
Feb 24, 2017 | 23.64 | 23.64 | 23.46 | 23.63 | 3,376 | -0.09(-0.38%) |
Feb 23, 2017 | 24.10 | 24.10 | 23.63 | 23.72 | 10,630 | -0.12(-0.49%) |
Feb 22, 2017 | 23.98 | 23.98 | 23.84 | 23.84 | 6,592 | -0.01(-0.03%) |
Feb 21, 2017 | 23.79 | 23.88 | 23.73 | 23.84 | 12,202 | +0.25(+1.06%) |
Feb 17, 2017 | 23.59 | 23.59 | 23.59 | 0 | +0.05(+0.23%) | |
Feb 16, 2017 | 23.83 | 23.83 | 23.50 | 23.54 | 7,222 | -0.15(-0.65%) |
Feb 15, 2017 | 23.64 | 23.74 | 23.54 | 23.69 | 6,806 | +0.15(+0.64%) |
Feb 14, 2017 | 23.64 | 23.64 | 23.42 | 23.54 | 4,541 | +0.00(+0.02%) |
Feb 13, 2017 | 23.70 | 23.70 | 23.53 | 23.54 | 16,052 | +0.05(+0.19%) |
Feb 10, 2017 | 23.70 | 23.70 | 23.43 | 23.49 | 10,504 | +0.08(+0.34%) |
Feb 09, 2017 | 23.23 | 23.44 | 23.23 | 23.41 | 17,767 | +0.22(+0.94%) |
Feb 08, 2017 | 23.13 | 23.20 | 23.09 | 23.20 | 6,120 | +0.16(+0.69%) |
Feb 07, 2017 | 22.97 | 23.13 | 22.97 | 23.04 | 6,970 | +0.09(+0.39%) |
Feb 06, 2017 | 23.01 | 23.01 | 22.90 | 22.95 | 2,151 | -0.01(-0.03%) |
Feb 03, 2017 | 23.12 | 23.12 | 22.90 | 22.95 | 3,235 | +0.02(+0.10%) |
Feb 02, 2017 | 23.05 | 23.05 | 22.92 | 22.93 | 13,322 | -0.05(-0.21%) |
Feb 01, 2017 | 23.05 | 23.05 | 22.89 | 22.98 | 2,165 | +0.03(+0.15%) |
Jan 31, 2017 | 22.75 | 22.95 | 22.75 | 22.95 | 1,200 | +0.06(+0.25%) |
Jan 30, 2017 | 23.14 | 23.14 | 22.70 | 22.89 | 7,111 | -0.15(-0.65%) |
Jan 27, 2017 | 22.96 | 23.04 | 22.92 | 23.04 | 1,652 | -0.01(-0.03%) |
Jan 26, 2017 | 23.10 | 23.10 | 22.96 | 23.04 | 3,562 | +0.03(+0.13%) |
Jan 25, 2017 | 22.77 | 23.04 | 22.77 | 23.01 | 6,105 | +0.23(+0.99%) |
Jan 24, 2017 | 22.62 | 22.79 | 22.58 | 22.79 | 5,092 | +0.32(+1.44%) |
Jan 23, 2017 | 22.57 | 22.57 | 22.43 | 22.46 | 5,873 | +0.01(+0.04%) |
Jan 20, 2017 | 22.43 | 22.48 | 22.43 | 22.45 | 28,592 | -0.01(-0.04%) |
Jan 19, 2017 | 22.57 | 22.57 | 22.46 | 22.46 | 4,826 | +0.13(+0.59%) |
Jan 18, 2017 | 22.31 | 22.34 | 22.16 | 22.33 | 4,815 | +0.01(+0.04%) |
Jan 17, 2017 | 22.56 | 22.56 | 22.29 | 22.32 | 8,314 | -0.20(-0.90%) |
Jan 13, 2017 | 22.52 | 22.52 | 22.52 | 0 | +0.13(+0.57%) | |
Jan 12, 2017 | 22.45 | 22.45 | 22.12 | 22.40 | 5,404 | -0.05(-0.23%) |
Jan 11, 2017 | 22.35 | 22.45 | 22.31 | 22.45 | 2,683 | +0.03(+0.15%) |
Jan 10, 2017 | 22.36 | 22.45 | 22.36 | 22.41 | 5,638 | +0.19(+0.86%) |
Jan 09, 2017 | 22.26 | 22.27 | 22.14 | 22.22 | 2,665 | +0.13(+0.58%) |
Jan 06, 2017 | 22.11 | 22.15 | 21.87 | 22.09 | 6,001 | +0.18(+0.82%) |
Jan 05, 2017 | 21.88 | 21.93 | 21.74 | 21.91 | 14,122 | +0.15(+0.69%) |
Jan 04, 2017 | 21.34 | 21.76 | 21.34 | 21.76 | 4,470 | +0.62(+2.93%) |
Jan 03, 2017 | 21.07 | 21.29 | 21.07 | 21.14 | 4,610 | +0.27(+1.31%) |
Dec 30, 2016 | 20.87 | 20.87 | 20.87 | 0 | -0.01(-0.06%) | |
Dec 29, 2016 | 20.92 | 20.94 | 20.88 | 20.88 | 669 | -0.22(-1.02%) |
Dec 28, 2016 | 21.36 | 21.36 | 21.09 | 21.10 | 4,935 | -0.20(-0.94%) |
Dec 27, 2016 | 21.24 | 21.39 | 21.24 | 21.30 | 5,523 | +0.37(+1.79%) |
Dec 23, 2016 | 20.92 | 20.92 | 20.92 | 0 | +0.03(+0.13%) | |
Dec 22, 2016 | 21.29 | 21.29 | 20.90 | 20.90 | 3,465 | -0.40(-1.89%) |
Dec 21, 2016 | 21.26 | 21.30 | 21.26 | 21.30 | 2,181 | -0.05(-0.26%) |
Dec 20, 2016 | 21.39 | 21.39 | 21.32 | 21.35 | 14,042 | +0.13(+0.61%) |
Dec 19, 2016 | 21.31 | 21.31 | 21.22 | 21.22 | 5,260 | -0.08(-0.39%) |
Dec 16, 2016 | 21.33 | 21.33 | 21.31 | 21.31 | 854 | +0.06(+0.29%) |
Dec 15, 2016 | 21.32 | 21.37 | 21.24 | 21.24 | 3,551 | +0.18(+0.85%) |
Dec 14, 2016 | 21.02 | 21.07 | 21.02 | 21.07 | 1,494 | -0.02(-0.12%) |
Dec 13, 2016 | 20.78 | 21.17 | 20.78 | 21.09 | 2,838 | +0.27(+1.32%) |
Dec 12, 2016 | 20.95 | 20.98 | 20.79 | 20.82 | 30,043 | -0.24(-1.15%) |
Dec 09, 2016 | 21.18 | 21.18 | 21.05 | 21.06 | 9,734 | -0.07(-0.35%) |
Dec 08, 2016 | 21.27 | 21.27 | 21.10 | 21.13 | 3,911 | +0.24(+1.17%) |
Dec 07, 2016 | 20.87 | 20.91 | 20.87 | 20.89 | 649 | +0.11(+0.51%) |
Dec 06, 2016 | 20.79 | 20.79 | 20.77 | 20.78 | 2,431 | +0.01(+0.04%) |
Dec 05, 2016 | 20.56 | 20.81 | 20.56 | 20.77 | 1,007 | +0.42(+2.06%) |
Dec 02, 2016 | 20.47 | 20.47 | 20.34 | 20.36 | 4,789 | -0.59(-2.80%) |
Dec 01, 2016 | 20.92 | 21.02 | 20.92 | 20.94 | 580 | -0.12(-0.55%) |
Nov 30, 2016 | 21.07 | 21.07 | 21.06 | 21.06 | 1,067 | -0.15(-0.71%) |
Nov 29, 2016 | 21.56 | 21.56 | 21.21 | 21.21 | 1,236 | -0.14(-0.66%) |
Nov 28, 2016 | 21.48 | 21.48 | 21.35 | 21.35 | 1,391 | -0.08(-0.39%) |
Nov 23, 2016 | 21.43 | 6 | -0.11(-0.52%) | |||
Nov 22, 2016 | 21.64 | 21.64 | 21.48 | 21.54 | 682 | +0.10(+0.45%) |
Nov 21, 2016 | 21.30 | 21.51 | 21.30 | 21.45 | 2,925 | +0.11(+0.50%) |
Nov 18, 2016 | 21.62 | 21.62 | 21.28 | 21.34 | 4,999 | -0.13(-0.61%) |
Nov 17, 2016 | 21.27 | 21.47 | 21.27 | 21.47 | 4,139 | +0.30(+1.41%) |
Nov 16, 2016 | 21.02 | 21.17 | 21.02 | 21.17 | 731 | +0.13(+0.63%) |
Nov 15, 2016 | 20.92 | 21.04 | 20.92 | 21.04 | 952 | +0.26(+1.24%) |
Nov 14, 2016 | 20.77 | 20.78 | 20.74 | 20.78 | 970 | -0.06(-0.27%) |
Nov 11, 2016 | 20.84 | 20.84 | 20.84 | 20.84 | 174 | +0.22(+1.08%) |
Nov 10, 2016 | 21.36 | 21.36 | 20.28 | 20.62 | 2,646 | +0.18(+0.87%) |
Nov 09, 2016 | 19.95 | 20.48 | 19.87 | 20.44 | 26,582 | -0.14(-0.67%) |
Nov 08, 2016 | 20.63 | 20.63 | 20.39 | 20.58 | 2,051 | +0.02(+0.08%) |
Nov 07, 2016 | 20.42 | 20.56 | 20.40 | 20.56 | 1,404 | +0.42(+2.07%) |
Nov 04, 2016 | 19.75 | 20.14 | 19.75 | 20.14 | 2,029 | +0.31(+1.55%) |
Nov 03, 2016 | 19.99 | 20.01 | 19.84 | 19.84 | 2,047 | -0.22(-1.10%) |
Nov 02, 2016 | 20.27 | 20.27 | 19.96 | 20.06 | 2,801 | -0.22(-1.07%) |
Nov 01, 2016 | 20.23 | 20.28 | 20.23 | 20.27 | 1,239 | -0.28(-1.39%) |
Oct 31, 2016 | 20.87 | 20.87 | 20.48 | 20.56 | 3,542 | +0.02(+0.08%) |
Oct 28, 2016 | 20.70 | 20.78 | 20.54 | 20.54 | 1,410 | -0.08(-0.40%) |
Oct 27, 2016 | 20.74 | 20.74 | 20.63 | 20.63 | 1,642 | -0.11(-0.51%) |
Oct 26, 2016 | 20.76 | 20.80 | 20.73 | 20.73 | 676 | -0.04(-0.19%) |
Oct 25, 2016 | 21.15 | 21.15 | 20.76 | 20.77 | 899 | -0.23(-1.08%) |
Oct 24, 2016 | 21.07 | 21.07 | 20.93 | 21.00 | 5,644 | +0.24(+1.16%) |
Oct 21, 2016 | 20.77 | 20.77 | 20.54 | 20.76 | 4,257 | +0.03(+0.15%) |
Oct 20, 2016 | 20.75 | 20.75 | 20.73 | 20.73 | 508 | +0.04(+0.17%) |
Oct 19, 2016 | 20.69 | 20.69 | 20.69 | 20.69 | 234 | +0.05(+0.25%) |
Oct 18, 2016 | 20.65 | 20.65 | 20.64 | 20.64 | 846 | +0.41(+2.05%) |
Oct 17, 2016 | 20.23 | 20.23 | 20.23 | 20.23 | 1,263 | -0.18(-0.89%) |
Oct 14, 2016 | 20.47 | 20.47 | 20.41 | 20.41 | 1,772 | -0.11(-0.54%) |
Oct 13, 2016 | 20.40 | 20.52 | 20.23 | 20.52 | 2,324 | -0.22(-1.08%) |
Oct 12, 2016 | 20.80 | 20.80 | 20.72 | 20.74 | 3,759 | -0.06(-0.26%) |
Oct 11, 2016 | 21.19 | 21.19 | 20.79 | 20.80 | 10,292 | -0.46(-2.17%) |
Oct 10, 2016 | 21.26 | 21.26 | 21.26 | 21.26 | 241 | +0.20(+0.95%) |
Oct 07, 2016 | 21.12 | 21.12 | 21.04 | 21.06 | 1,475 | -0.15(-0.71%) |
Oct 06, 2016 | 21.41 | 21.41 | 21.11 | 21.21 | 1,022 | -0.17(-0.82%) |
Oct 05, 2016 | 21.47 | 21.47 | 21.37 | 21.38 | 20,901 | +0.06(+0.27%) |
Oct 04, 2016 | 21.60 | 21.60 | 21.25 | 21.32 | 7,856 | -0.12(-0.54%) |
Oct 03, 2016 | 21.23 | 21.44 | 20.38 | 21.44 | 5,005 | +0.12(+0.54%) |
Sep 30, 2016 | 21.39 | 21.39 | 21.32 | 21.32 | 1,120 | +0.12(+0.55%) |
Sep 29, 2016 | 21.32 | 21.32 | 21.18 | 21.21 | 1,381 | -0.05(-0.25%) |
Sep 28, 2016 | 21.16 | 21.26 | 21.09 | 21.26 | 3,453 | +0.16(+0.76%) |
Sep 27, 2016 | 20.91 | 21.12 | 20.91 | 21.10 | 31,927 | +0.28(+1.36%) |
Sep 26, 2016 | 20.77 | 20.83 | 20.77 | 20.82 | 2,984 | -0.15(-0.72%) |
Sep 23, 2016 | 21.01 | 21.07 | 20.97 | 20.97 | 1,926 | +0.03(+0.16%) |
Sep 22, 2016 | 20.93 | 20.93 | 20.93 | 20.93 | 703 | +0.40(+1.94%) |
Sep 21, 2016 | 20.53 | 20.53 | 20.53 | 20.53 | 137 | +0.13(+0.61%) |
Sep 20, 2016 | 20.41 | 20.41 | 20.41 | 20.41 | 317 | -0.04(-0.20%) |
Sep 19, 2016 | 20.44 | 20.63 | 20.41 | 20.45 | 3,490 | -0.01(-0.04%) |
Sep 16, 2016 | 20.42 | 20.46 | 20.42 | 20.46 | 376 | +0.09(+0.45%) |
Sep 15, 2016 | 20.13 | 20.37 | 20.13 | 20.37 | 1,060 | +0.35(+1.74%) |
Sep 14, 2016 | 20.08 | 20.08 | 20.02 | 20.02 | 1,263 | +0.07(+0.33%) |
Sep 13, 2016 | 20.13 | 20.13 | 19.84 | 19.95 | 1,606 | -0.52(-2.56%) |
Sep 09, 2016 | 20.34 | 20.48 | 20.34 | 20.48 | 51 | -0.19(-0.93%) |
Sep 08, 2016 | 20.67 | 20.67 | 20.67 | 20.67 | 793 | -0.02(-0.08%) |
Sep 07, 2016 | 20.68 | 20.68 | 20.68 | 20.68 | 358 | +0.08(+0.40%) |
Sep 06, 2016 | 20.63 | 20.63 | 20.60 | 20.60 | 292 | +0.19(+0.94%) |
Sep 02, 2016 | 20.31 | 20.41 | 20.41 | 20.41 | 1,683 | +0.11(+0.55%) |
Sep 01, 2016 | 20.32 | 20.32 | 20.30 | 20.30 | 300 | +0.02(+0.11%) |
Aug 31, 2016 | 20.23 | 20.28 | 20.23 | 20.28 | 593 | -0.03(-0.13%) |
Aug 30, 2016 | 20.30 | 20.30 | 20.30 | 20.30 | 145 | -0.09(-0.44%) |
Aug 29, 2016 | 20.39 | 20.39 | 20.39 | 20.39 | 212 | +0.15(+0.73%) |
Aug 26, 2016 | 20.27 | 20.41 | 20.24 | 20.24 | 1,249 | -0.12(-0.59%) |
Aug 25, 2016 | 20.42 | 20.42 | 20.29 | 20.36 | 2,788 | +0.01(+0.06%) |
Aug 24, 2016 | 20.65 | 20.65 | 20.35 | 20.35 | 4,800 | -0.22(-1.05%) |
Aug 23, 2016 | 20.51 | 20.64 | 20.51 | 20.57 | 5,371 | +0.18(+0.90%) |
Aug 22, 2016 | 20.56 | 20.56 | 20.38 | 20.38 | 241 | -0.05(-0.25%) |
Aug 19, 2016 | 20.29 | 20.43 | 20.29 | 20.43 | 2,121 | -0.07(-0.36%) |
Aug 18, 2016 | 20.44 | 20.51 | 20.44 | 20.51 | 1,219 | +0.04(+0.20%) |
Aug 17, 2016 | 20.47 | 20.47 | 20.47 | 20.47 | 529 | -0.19(-0.92%) |
Aug 16, 2016 | 20.80 | 20.80 | 20.60 | 20.66 | 1,367 | -0.10(-0.50%) |
Aug 15, 2016 | 20.79 | 20.79 | 20.66 | 20.76 | 9,143 | +0.15(+0.73%) |
Aug 12, 2016 | 20.53 | 20.61 | 20.53 | 20.61 | 408 | +0.09(+0.44%) |
Aug 11, 2016 | 20.41 | 20.52 | 20.41 | 20.52 | 1,814 | +0.24(+1.21%) |
Aug 10, 2016 | 20.29 | 20.29 | 20.20 | 20.28 | 2,404 | -0.07(-0.35%) |
Aug 09, 2016 | 20.38 | 20.38 | 20.28 | 20.35 | 1,381 | +0.08(+0.39%) |
Aug 08, 2016 | 20.26 | 20.31 | 20.26 | 20.27 | 1,629 | +0.12(+0.60%) |
Aug 05, 2016 | 20.08 | 20.15 | 20.08 | 20.15 | 378 | -0.12(-0.59%) |
Aug 04, 2016 | 19.98 | 20.27 | 19.98 | 20.27 | 1,148 | +0.29(+1.43%) |
Aug 03, 2016 | 20.01 | 20.01 | 19.98 | 19.98 | 1,732 | +0.10(+0.52%) |
Aug 02, 2016 | 20.24 | 20.24 | 19.84 | 19.88 | 1,213 | -0.29(-1.46%) |
Aug 01, 2016 | 20.10 | 20.17 | 20.10 | 20.17 | 701 | +0.14(+0.72%) |
Jul 29, 2016 | 20.03 | 20.03 | 20.03 | 20.03 | 513 | -0.03(-0.17%) |
Jul 28, 2016 | 20.03 | 20.08 | 19.95 | 20.06 | 1,469 | +0.23(+1.14%) |
Jul 27, 2016 | 19.84 | 19.84 | 19.84 | 19.84 | 129 | -0.13(-0.66%) |
Jul 26, 2016 | 19.90 | 20.01 | 19.80 | 19.97 | 3,998 | +0.16(+0.79%) |
Jul 25, 2016 | 19.89 | 19.89 | 19.71 | 19.81 | 1,689 | +0.13(+0.68%) |
Jul 22, 2016 | 19.57 | 19.68 | 19.57 | 19.68 | 367 | -0.06(-0.30%) |
Jul 21, 2016 | 19.74 | 19.74 | 19.74 | 19.74 | 252 | +0.13(+0.64%) |
Jul 19, 2016 | 19.61 | 19.61 | 19.61 | 19.61 | 226 | -0.39(-1.95%) |
Jul 18, 2016 | 19.74 | 20.00 | 19.74 | 20.00 | 1,064 | +0.51(+2.60%) |
Jul 15, 2016 | 19.49 | 19.49 | 19.49 | 19.49 | 466 | -0.08(-0.38%) |
Jul 14, 2016 | 19.37 | 19.57 | 19.37 | 19.57 | 1,061 | +0.12(+0.61%) |
Jul 13, 2016 | 19.45 | 19.45 | 19.45 | 19.45 | 176 | -0.04(-0.22%) |
Jul 12, 2016 | 19.42 | 19.51 | 19.42 | 19.49 | 661 | +0.13(+0.69%) |
Jul 11, 2016 | 19.13 | 19.38 | 19.13 | 19.36 | 3,561 | +0.30(+1.57%) |
Jul 08, 2016 | 19.00 | 19.06 | 19.00 | 19.06 | 4,769 | +0.37(+1.96%) |
Jul 07, 2016 | 18.71 | 18.71 | 18.70 | 18.70 | 940 | +0.16(+0.88%) |
Jul 06, 2016 | 18.37 | 18.53 | 18.37 | 18.53 | 587 | +0.04(+0.24%) |
Jul 05, 2016 | 18.49 | 18.49 | 18.49 | 18.49 | 544 | -0.25(-1.33%) |