Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.77 | 26.68 | 25.77 | 26.30 | 5,913 | +0.01(+0.03%) |
Jun 29, 2017 | 27.20 | 27.20 | 25.98 | 26.30 | 11,713 | -0.83(-3.04%) |
Jun 28, 2017 | 26.31 | 27.12 | 26.31 | 27.12 | 5,816 | +0.74(+2.81%) |
Jun 27, 2017 | 26.48 | 26.53 | 25.86 | 26.38 | 7,199 | -0.13(-0.51%) |
Jun 26, 2017 | 26.36 | 26.53 | 26.36 | 26.51 | 7,520 | +0.03(+0.10%) |
Jun 23, 2017 | 25.45 | 26.97 | 25.45 | 26.49 | 200,643 | -0.19(-0.73%) |
Jun 22, 2017 | 26.99 | 27.03 | 26.68 | 26.68 | 5,576 | -0.48(-1.77%) |
Jun 21, 2017 | 27.53 | 27.54 | 27.03 | 27.16 | 10,125 | -0.36(-1.32%) |
Jun 20, 2017 | 27.36 | 27.69 | 26.84 | 27.53 | 20,020 | -0.26(-0.94%) |
Jun 19, 2017 | 27.79 | 27.92 | 27.67 | 27.79 | 20,977 | +0.24(+0.86%) |
Jun 16, 2017 | 28.07 | 28.14 | 27.05 | 27.55 | 17,946 | -0.86(-3.02%) |
Jun 15, 2017 | 28.08 | 28.78 | 28.08 | 28.41 | 6,743 | +0.03(+0.09%) |
Jun 14, 2017 | 28.12 | 28.81 | 27.30 | 28.38 | 2,819 | +0.32(+1.14%) |
Jun 13, 2017 | 27.41 | 28.06 | 26.75 | 28.06 | 3,881 | +0.78(+2.87%) |
Jun 12, 2017 | 27.37 | 27.41 | 26.82 | 27.28 | 10,447 | -0.27(-0.98%) |
Jun 09, 2017 | 27.46 | 27.79 | 26.94 | 27.55 | 12,441 | +0.18(+0.65%) |
Jun 08, 2017 | 26.89 | 27.56 | 26.68 | 27.37 | 4,606 | +0.76(+2.85%) |
Jun 07, 2017 | 26.58 | 26.83 | 26.28 | 26.62 | 7,673 | -0.03(-0.09%) |
Jun 06, 2017 | 26.69 | 26.77 | 26.15 | 26.64 | 2,270 | +0.03(+0.10%) |
Jun 05, 2017 | 26.89 | 26.89 | 26.07 | 26.62 | 5,197 | -0.27(-1.00%) |
Jun 02, 2017 | 26.34 | 26.95 | 25.94 | 26.89 | 6,526 | +0.88(+3.40%) |
Jun 01, 2017 | 27.11 | 27.11 | 25.93 | 26.00 | 11,710 | -0.13(-0.52%) |
May 31, 2017 | 25.73 | 26.14 | 25.18 | 26.14 | 6,277 | +0.28(+1.07%) |
May 30, 2017 | 26.65 | 27.21 | 25.86 | 25.86 | 2,635 | -0.93(-3.49%) |
May 26, 2017 | 27.80 | 27.80 | 26.53 | 26.79 | 13,710 | -1.26(-4.50%) |
May 25, 2017 | 27.80 | 28.06 | 27.80 | 28.06 | 4,291 | -0.35(-1.25%) |
May 24, 2017 | 28.86 | 28.86 | 28.41 | 28.41 | 2,247 | -0.29(-1.03%) |
May 23, 2017 | 28.40 | 28.90 | 28.40 | 28.70 | 3,120 | +0.22(+0.77%) |
May 22, 2017 | 28.75 | 28.85 | 28.37 | 28.49 | 3,965 | -0.01(-0.03%) |
May 19, 2017 | 28.84 | 29.06 | 28.44 | 28.49 | 12,253 | -0.45(-1.57%) |
May 18, 2017 | 28.54 | 29.14 | 28.54 | 28.95 | 8,378 | +0.75(+2.66%) |
May 17, 2017 | 30.07 | 30.08 | 28.20 | 28.20 | 9,415 | -2.25(-7.39%) |
May 16, 2017 | 30.48 | 30.49 | 30.30 | 30.45 | 8,386 | -0.08(-0.25%) |
May 15, 2017 | 30.27 | 30.69 | 30.05 | 30.52 | 31,695 | -0.47(-1.52%) |
May 12, 2017 | 30.82 | 31.18 | 30.68 | 31.00 | 14,289 | +0.31(+1.02%) |
May 11, 2017 | 30.39 | 31.06 | 30.08 | 30.68 | 8,975 | +0.32(+1.05%) |
May 10, 2017 | 30.94 | 30.94 | 30.36 | 30.36 | 1,971 | +0.18(+0.58%) |
May 09, 2017 | 30.39 | 30.39 | 29.78 | 30.19 | 8,094 | -0.16(-0.53%) |
May 08, 2017 | 30.15 | 30.68 | 29.10 | 30.35 | 8,028 | +0.19(+0.64%) |
May 05, 2017 | 29.72 | 30.28 | 29.69 | 30.15 | 11,075 | +0.51(+1.73%) |
May 04, 2017 | 29.48 | 29.78 | 29.48 | 29.64 | 1,339 | +0.17(+0.57%) |
May 03, 2017 | 29.44 | 29.92 | 29.30 | 29.47 | 7,026 | -0.27(-0.90%) |
May 02, 2017 | 29.73 | 29.78 | 29.73 | 29.74 | 4,434 | -0.47(-1.56%) |
May 01, 2017 | 30.31 | 30.39 | 29.72 | 30.21 | 5,435 | -0.17(-0.55%) |
Apr 28, 2017 | 30.85 | 30.85 | 29.34 | 30.38 | 14,712 | +0.54(+1.80%) |
Apr 27, 2017 | 29.52 | 30.10 | 29.13 | 29.84 | 2,941 | +0.50(+1.72%) |
Apr 26, 2017 | 29.83 | 30.92 | 29.34 | 29.34 | 4,759 | -0.43(-1.44%) |
Apr 25, 2017 | 30.27 | 30.99 | 29.46 | 29.77 | 20,881 | -0.74(-2.42%) |
Apr 24, 2017 | 30.22 | 32.37 | 30.10 | 30.51 | 15,194 | +0.66(+2.23%) |
Apr 21, 2017 | 29.29 | 29.84 | 29.04 | 29.84 | 15,063 | +0.51(+1.75%) |
Apr 20, 2017 | 28.50 | 29.45 | 28.50 | 29.33 | 14,539 | +0.71(+2.50%) |
Apr 19, 2017 | 28.96 | 29.02 | 28.62 | 28.62 | 10,465 | -0.21(-0.73%) |
Apr 18, 2017 | 28.32 | 28.83 | 28.32 | 28.83 | 41,748 | +0.69(+2.45%) |
Apr 17, 2017 | 27.75 | 28.14 | 27.60 | 28.14 | 11,657 | +0.47(+1.70%) |
Apr 13, 2017 | 28.25 | 28.47 | 27.67 | 27.67 | 47,270 | +0.08(+0.30%) |
Apr 12, 2017 | 27.58 | 27.58 | 27.58 | 27.58 | 1,420 | -0.23(-0.82%) |
Apr 11, 2017 | 27.56 | 28.20 | 27.56 | 27.81 | 3,549 | +0.24(+0.88%) |
Apr 10, 2017 | 27.70 | 28.04 | 27.35 | 27.57 | 10,984 | -0.81(-2.84%) |
Apr 07, 2017 | 27.89 | 28.57 | 27.89 | 28.37 | 10,983 | +0.56(+2.03%) |
Apr 06, 2017 | 27.66 | 28.23 | 27.55 | 27.81 | 12,263 | -0.60(-2.10%) |
Apr 05, 2017 | 28.94 | 28.96 | 28.07 | 28.41 | 27,264 | -0.63(-2.17%) |
Apr 04, 2017 | 27.63 | 29.04 | 27.63 | 29.04 | 11,569 | +0.52(+1.83%) |
Apr 03, 2017 | 28.87 | 29.08 | 27.87 | 28.52 | 20,359 | -0.40(-1.37%) |
Mar 31, 2017 | 28.68 | 29.01 | 28.41 | 28.91 | 16,337 | +0.36(+1.27%) |
Mar 30, 2017 | 28.09 | 29.00 | 27.73 | 28.55 | 42,393 | +0.39(+1.37%) |
Mar 29, 2017 | 26.11 | 28.40 | 26.11 | 28.16 | 16,683 | +1.93(+7.37%) |
Mar 28, 2017 | 25.74 | 26.63 | 25.56 | 26.23 | 14,624 | +0.49(+1.89%) |
Mar 27, 2017 | 25.40 | 26.04 | 25.36 | 25.74 | 12,263 | +0.26(+1.02%) |
Mar 24, 2017 | 25.63 | 26.30 | 25.45 | 25.48 | 6,473 | -0.14(-0.56%) |
Mar 23, 2017 | 26.09 | 26.09 | 25.44 | 25.62 | 10,341 | -0.62(-2.37%) |
Mar 22, 2017 | 27.53 | 27.53 | 26.08 | 26.25 | 13,753 | -1.29(-4.70%) |
Mar 21, 2017 | 28.26 | 28.73 | 27.54 | 27.54 | 16,452 | -0.91(-3.19%) |
Mar 20, 2017 | 28.70 | 29.42 | 28.40 | 28.45 | 36,959 | -0.62(-2.14%) |
Mar 17, 2017 | 26.25 | 29.17 | 26.09 | 29.07 | 116,684 | +2.65(+10.02%) |
Mar 16, 2017 | 26.06 | 26.43 | 26.06 | 26.42 | 5,374 | -0.03(-0.13%) |
Mar 15, 2017 | 26.04 | 26.46 | 26.04 | 26.46 | 4,437 | +0.34(+1.32%) |
Mar 14, 2017 | 26.72 | 26.72 | 26.06 | 26.11 | 8,473 | -0.75(-2.79%) |
Mar 13, 2017 | 25.93 | 27.41 | 25.93 | 26.86 | 2,056 | -0.56(-2.05%) |
Mar 10, 2017 | 27.74 | 27.76 | 27.42 | 27.42 | 10,484 | -0.16(-0.58%) |
Mar 09, 2017 | 27.57 | 27.83 | 27.47 | 27.58 | 32,224 | +0.13(+0.49%) |
Mar 08, 2017 | 27.55 | 27.55 | 27.32 | 27.45 | 9,719 | -0.13(-0.46%) |
Mar 07, 2017 | 27.71 | 27.71 | 27.27 | 27.57 | 9,787 | -0.17(-0.61%) |
Mar 06, 2017 | 27.91 | 27.91 | 27.53 | 27.74 | 5,485 | +0.12(+0.43%) |
Mar 03, 2017 | 28.00 | 28.00 | 27.11 | 27.62 | 7,259 | -0.23(-0.82%) |
Mar 02, 2017 | 27.70 | 28.08 | 27.70 | 27.85 | 23,068 | +0.08(+0.27%) |
Mar 01, 2017 | 27.93 | 27.93 | 27.36 | 27.78 | 7,517 | +0.16(+0.58%) |
Feb 28, 2017 | 27.30 | 27.91 | 27.20 | 27.62 | 6,251 | -0.70(-2.46%) |
Feb 27, 2017 | 27.98 | 28.33 | 27.88 | 28.31 | 13,499 | +0.37(+1.32%) |
Feb 24, 2017 | 27.41 | 27.95 | 27.41 | 27.94 | 7,095 | +0.45(+1.62%) |
Feb 23, 2017 | 27.43 | 27.62 | 26.94 | 27.50 | 50,890 | +0.22(+0.80%) |
Feb 22, 2017 | 27.31 | 27.55 | 27.25 | 27.28 | 5,411 | -0.04(-0.15%) |
Feb 21, 2017 | 27.17 | 27.32 | 27.14 | 27.32 | 4,918 | +0.34(+1.28%) |
Feb 17, 2017 | 26.98 | 26.98 | 26.98 | 0 | -0.05(-0.19%) | |
Feb 16, 2017 | 26.90 | 27.28 | 26.89 | 27.03 | 6,524 | +0.09(+0.34%) |
Feb 15, 2017 | 26.90 | 27.09 | 26.88 | 26.93 | 17,404 | +0.08(+0.31%) |
Feb 14, 2017 | 27.01 | 27.01 | 26.81 | 26.85 | 21,034 | -0.31(-1.14%) |
Feb 13, 2017 | 26.78 | 27.24 | 26.78 | 27.16 | 5,295 | +0.51(+1.92%) |
Feb 10, 2017 | 26.83 | 26.83 | 26.65 | 26.65 | 2,421 | -0.06(-0.22%) |
Feb 09, 2017 | 26.83 | 26.83 | 26.63 | 26.71 | 3,476 | +0.05(+0.19%) |
Feb 08, 2017 | 26.57 | 27.14 | 26.55 | 26.66 | 8,122 | +0.08(+0.32%) |
Feb 07, 2017 | 26.48 | 26.62 | 26.25 | 26.57 | 14,079 | +0.09(+0.35%) |
Feb 06, 2017 | 25.71 | 26.67 | 25.58 | 26.48 | 20,272 | +0.65(+2.53%) |
Feb 03, 2017 | 25.00 | 25.96 | 25.00 | 25.83 | 20,141 | +0.83(+3.32%) |
Feb 02, 2017 | 24.58 | 25.29 | 24.58 | 25.00 | 1,769 | +0.38(+1.53%) |
Feb 01, 2017 | 24.58 | 25.02 | 24.57 | 24.62 | 31,953 | +0.03(+0.14%) |
Jan 31, 2017 | 24.60 | 24.66 | 24.56 | 24.59 | 4,583 | -0.03(-0.10%) |
Jan 30, 2017 | 24.66 | 24.66 | 24.59 | 24.61 | 10,809 | -0.07(-0.27%) |
Jan 27, 2017 | 24.57 | 24.69 | 24.53 | 24.68 | 99,337 | +0.02(+0.07%) |
Jan 26, 2017 | 24.54 | 24.70 | 24.45 | 24.66 | 21,550 | +0.14(+0.58%) |
Jan 25, 2017 | 24.58 | 24.58 | 24.46 | 24.52 | 9,414 | -0.02(-0.07%) |
Jan 24, 2017 | 24.69 | 24.69 | 24.15 | 24.54 | 6,689 | -0.03(-0.14%) |
Jan 23, 2017 | 24.53 | 24.61 | 24.51 | 24.57 | 6,115 | +0.08(+0.34%) |
Jan 20, 2017 | 24.32 | 24.58 | 24.32 | 24.48 | 12,795 | +0.10(+0.41%) |
Jan 19, 2017 | 24.58 | 24.60 | 24.38 | 24.38 | 7,644 | -0.21(-0.85%) |
Jan 18, 2017 | 24.37 | 24.63 | 24.21 | 24.59 | 9,404 | +0.24(+1.00%) |
Jan 17, 2017 | 24.95 | 24.95 | 24.33 | 24.35 | 11,755 | -0.65(-2.58%) |
Jan 13, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.40(-1.59%) | |
Jan 12, 2017 | 25.85 | 25.85 | 24.95 | 25.40 | 13,052 | -0.59(-2.26%) |
Jan 11, 2017 | 26.38 | 26.46 | 25.86 | 25.99 | 3,621 | -0.48(-1.81%) |
Jan 10, 2017 | 26.84 | 26.84 | 26.17 | 26.46 | 3,498 | -0.18(-0.69%) |
Jan 09, 2017 | 26.55 | 26.79 | 26.45 | 26.65 | 4,626 | +0.10(+0.38%) |
Jan 06, 2017 | 26.42 | 26.68 | 25.82 | 26.55 | 11,983 | -0.17(-0.63%) |
Jan 05, 2017 | 26.79 | 26.84 | 26.72 | 26.72 | 3,208 | -0.13(-0.47%) |
Jan 04, 2017 | 26.84 | 26.84 | 26.51 | 26.84 | 10,971 | -0.04(-0.16%) |
Jan 03, 2017 | 27.29 | 27.35 | 26.88 | 26.88 | 23,974 | -0.38(-1.38%) |
Dec 30, 2016 | 27.26 | 27.26 | 27.26 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 27.56 | 27.61 | 26.84 | 27.26 | 11,236 | -0.37(-1.34%) |
Dec 28, 2016 | 28.39 | 28.39 | 27.63 | 27.63 | 13,477 | -0.79(-2.77%) |
Dec 27, 2016 | 27.90 | 29.19 | 26.21 | 28.42 | 12,005 | +0.70(+2.51%) |
Dec 23, 2016 | 27.72 | 27.72 | 27.72 | 0 | +0.69(+2.54%) | |
Dec 22, 2016 | 27.12 | 27.39 | 26.57 | 27.04 | 10,163 | +0.18(+0.69%) |
Dec 21, 2016 | 26.91 | 27.20 | 26.05 | 26.85 | 9,546 | -0.13(-0.47%) |
Dec 20, 2016 | 26.61 | 27.47 | 26.60 | 26.98 | 16,468 | +0.55(+2.06%) |
Dec 19, 2016 | 26.88 | 26.88 | 25.22 | 26.43 | 23,348 | -0.36(-1.35%) |
Dec 16, 2016 | 27.22 | 27.48 | 26.65 | 26.79 | 39,226 | -0.23(-0.84%) |
Dec 15, 2016 | 26.90 | 27.50 | 26.75 | 27.02 | 18,212 | +0.49(+1.87%) |
Dec 14, 2016 | 26.68 | 26.80 | 26.32 | 26.52 | 13,335 | -0.17(-0.63%) |
Dec 13, 2016 | 26.39 | 27.26 | 25.88 | 26.69 | 27,969 | +0.39(+1.50%) |
Dec 12, 2016 | 25.41 | 27.27 | 24.64 | 26.30 | 14,308 | +0.99(+3.91%) |
Dec 09, 2016 | 24.91 | 25.75 | 24.88 | 25.31 | 30,330 | -0.07(-0.26%) |
Dec 08, 2016 | 24.27 | 25.67 | 24.27 | 25.37 | 37,225 | +0.13(+0.53%) |
Dec 07, 2016 | 26.46 | 26.46 | 24.90 | 25.24 | 25,495 | +0.60(+2.42%) |
Dec 06, 2016 | 24.59 | 24.85 | 24.38 | 24.64 | 21,631 | +0.08(+0.34%) |
Dec 05, 2016 | 24.64 | 25.00 | 24.30 | 24.56 | 26,870 | +0.03(+0.14%) |
Dec 02, 2016 | 24.44 | 25.07 | 24.07 | 24.53 | 13,459 | +0.03(+0.14%) |
Dec 01, 2016 | 24.28 | 24.75 | 24.28 | 24.49 | 11,009 | +0.04(+0.17%) |
Nov 30, 2016 | 24.39 | 24.62 | 24.33 | 24.45 | 43,419 | +0.36(+1.50%) |
Nov 29, 2016 | 24.33 | 24.37 | 24.04 | 24.09 | 7,638 | -0.01(-0.03%) |
Nov 28, 2016 | 22.99 | 24.39 | 22.99 | 24.10 | 12,840 | +0.29(+1.23%) |
Nov 25, 2016 | 24.02 | 24.12 | 23.55 | 23.81 | 2,390 | -0.29(-1.18%) |
Nov 23, 2016 | 24.09 | 24.09 | 24.09 | 0 | +0.02(+0.07%) | |
Nov 22, 2016 | 22.96 | 24.12 | 22.93 | 24.07 | 17,423 | +1.22(+5.32%) |
Nov 21, 2016 | 22.80 | 22.90 | 22.72 | 22.86 | 13,851 | +0.13(+0.55%) |
Nov 18, 2016 | 22.51 | 22.95 | 22.44 | 22.73 | 26,164 | +0.14(+0.63%) |
Nov 17, 2016 | 22.53 | 22.64 | 22.34 | 22.59 | 18,727 | +0.14(+0.64%) |
Nov 16, 2016 | 21.88 | 22.52 | 21.42 | 22.45 | 8,793 | +0.07(+0.30%) |
Nov 15, 2016 | 22.25 | 22.42 | 22.25 | 22.38 | 16,086 | +0.00(+0.00%) |
Nov 14, 2016 | 22.08 | 22.42 | 21.95 | 22.38 | 19,741 | +0.43(+1.94%) |
Nov 11, 2016 | 21.69 | 21.96 | 21.51 | 21.95 | 39,908 | +0.26(+1.20%) |
Nov 10, 2016 | 20.90 | 21.72 | 20.90 | 21.69 | 18,437 | +0.95(+4.56%) |
Nov 09, 2016 | 20.32 | 20.83 | 20.32 | 20.75 | 15,471 | +0.44(+2.14%) |
Nov 08, 2016 | 20.30 | 20.33 | 20.30 | 20.31 | 3,331 | -0.02(-0.08%) |
Nov 07, 2016 | 20.16 | 20.44 | 20.16 | 20.33 | 10,008 | +0.24(+1.21%) |
Nov 04, 2016 | 20.22 | 20.29 | 19.93 | 20.09 | 11,247 | -0.13(-0.66%) |
Nov 03, 2016 | 20.56 | 20.56 | 20.20 | 20.22 | 3,771 | -0.23(-1.15%) |
Nov 02, 2016 | 20.17 | 20.71 | 20.17 | 20.46 | 5,270 | +0.25(+1.24%) |
Nov 01, 2016 | 20.32 | 20.66 | 20.20 | 20.20 | 3,576 | -0.43(-2.07%) |
Oct 31, 2016 | 20.54 | 20.78 | 20.53 | 20.63 | 7,555 | +0.06(+0.28%) |
Oct 28, 2016 | 20.40 | 20.57 | 20.40 | 20.57 | 4,775 | +0.19(+0.94%) |
Oct 27, 2016 | 20.05 | 20.49 | 20.00 | 20.38 | 17,428 | +0.55(+2.78%) |
Oct 26, 2016 | 20.43 | 20.43 | 19.66 | 19.83 | 4,307 | -0.52(-2.55%) |
Oct 25, 2016 | 20.41 | 20.46 | 20.25 | 20.35 | 8,743 | -0.08(-0.41%) |
Oct 24, 2016 | 20.38 | 20.51 | 20.34 | 20.43 | 5,580 | +0.13(+0.66%) |
Oct 21, 2016 | 20.18 | 20.38 | 20.18 | 20.30 | 12,592 | +0.05(+0.25%) |
Oct 20, 2016 | 20.33 | 20.33 | 19.79 | 20.25 | 11,197 | -0.08(-0.41%) |
Oct 19, 2016 | 20.61 | 20.63 | 20.16 | 20.33 | 3,417 | -0.28(-1.38%) |
Oct 18, 2016 | 20.71 | 20.71 | 20.50 | 20.61 | 1,813 | +0.15(+0.74%) |
Oct 17, 2016 | 19.25 | 20.75 | 19.24 | 20.46 | 8,635 | +0.31(+1.54%) |
Oct 14, 2016 | 20.57 | 20.63 | 19.98 | 20.15 | 5,648 | -0.24(-1.19%) |
Oct 13, 2016 | 20.74 | 20.74 | 20.40 | 20.40 | 4,713 | -0.31(-1.50%) |
Oct 12, 2016 | 20.52 | 20.76 | 20.52 | 20.71 | 6,645 | +0.12(+0.57%) |
Oct 11, 2016 | 20.32 | 20.96 | 20.32 | 20.59 | 18,180 | +0.19(+0.94%) |
Oct 10, 2016 | 20.16 | 20.41 | 20.16 | 20.40 | 5,505 | +0.54(+2.70%) |
Oct 07, 2016 | 20.19 | 20.19 | 19.86 | 19.86 | 2,835 | -0.30(-1.49%) |
Oct 06, 2016 | 20.06 | 20.40 | 20.06 | 20.16 | 2,348 | +0.13(+0.63%) |
Oct 05, 2016 | 19.91 | 20.06 | 19.89 | 20.04 | 7,543 | +0.27(+1.35%) |
Oct 04, 2016 | 19.37 | 19.90 | 19.37 | 19.77 | 3,098 | +0.23(+1.16%) |
Oct 03, 2016 | 19.76 | 19.78 | 19.44 | 19.54 | 3,459 | -0.28(-1.39%) |
Sep 30, 2016 | 19.39 | 19.86 | 19.33 | 19.82 | 7,439 | +0.26(+1.33%) |
Sep 29, 2016 | 19.40 | 19.70 | 19.40 | 19.56 | 6,624 | -0.08(-0.43%) |
Sep 28, 2016 | 19.43 | 19.83 | 19.43 | 19.64 | 8,352 | +0.01(+0.04%) |
Sep 27, 2016 | 19.70 | 19.70 | 19.54 | 19.64 | 4,457 | +0.17(+0.86%) |
Sep 26, 2016 | 19.58 | 19.69 | 19.46 | 19.47 | 36,827 | -0.11(-0.56%) |
Sep 23, 2016 | 19.39 | 19.81 | 19.39 | 19.58 | 5,365 | +0.13(+0.65%) |
Sep 22, 2016 | 19.31 | 19.45 | 19.28 | 19.45 | 10,006 | +0.22(+1.13%) |
Sep 21, 2016 | 19.28 | 19.28 | 19.15 | 19.23 | 15,641 | +0.02(+0.09%) |
Sep 20, 2016 | 19.31 | 19.33 | 19.17 | 19.22 | 4,722 | +0.10(+0.53%) |
Sep 19, 2016 | 19.33 | 19.52 | 19.12 | 19.12 | 9,631 | -0.21(-1.08%) |
Sep 16, 2016 | 19.33 | 19.37 | 19.20 | 19.33 | 23,555 | +0.09(+0.48%) |
Sep 15, 2016 | 19.13 | 19.33 | 19.12 | 19.23 | 7,278 | +0.03(+0.13%) |
Sep 14, 2016 | 19.25 | 19.33 | 19.13 | 19.21 | 5,535 | +0.01(+0.04%) |
Sep 13, 2016 | 19.22 | 19.24 | 19.04 | 19.20 | 9,602 | -0.04(-0.22%) |
Sep 12, 2016 | 19.20 | 19.24 | 19.17 | 19.24 | 10,788 | +0.04(+0.22%) |
Sep 09, 2016 | 19.20 | 19.24 | 18.51 | 19.20 | 10,138 | -0.04(-0.22%) |
Sep 08, 2016 | 19.04 | 19.26 | 19.04 | 19.24 | 6,240 | +0.03(+0.17%) |
Sep 07, 2016 | 19.28 | 19.30 | 19.17 | 19.21 | 14,534 | -0.12(-0.61%) |
Sep 06, 2016 | 19.07 | 19.35 | 19.07 | 19.33 | 16,090 | +0.29(+1.54%) |
Sep 02, 2016 | 18.96 | 19.03 | 19.03 | 19.03 | 6,813 | +0.15(+0.80%) |
Sep 01, 2016 | 18.78 | 18.90 | 18.61 | 18.88 | 7,617 | +0.12(+0.62%) |
Aug 31, 2016 | 18.92 | 18.92 | 18.08 | 18.77 | 6,817 | -0.08(-0.44%) |
Aug 30, 2016 | 18.86 | 18.86 | 18.75 | 18.85 | 11,746 | +0.08(+0.40%) |
Aug 29, 2016 | 18.58 | 18.78 | 18.33 | 18.77 | 14,969 | +0.14(+0.76%) |
Aug 26, 2016 | 18.53 | 18.70 | 18.53 | 18.63 | 5,810 | +0.06(+0.31%) |
Aug 25, 2016 | 18.53 | 18.58 | 18.53 | 18.57 | 6,068 | +0.04(+0.23%) |
Aug 24, 2016 | 18.51 | 18.53 | 18.48 | 18.53 | 8,175 | +0.03(+0.18%) |
Aug 23, 2016 | 18.53 | 18.53 | 18.29 | 18.50 | 7,733 | -0.01(-0.05%) |
Aug 22, 2016 | 18.42 | 18.57 | 18.40 | 18.51 | 6,027 | +0.03(+0.14%) |
Aug 19, 2016 | 18.46 | 18.62 | 18.20 | 18.48 | 16,904 | +0.03(+0.18%) |
Aug 18, 2016 | 18.19 | 18.48 | 18.18 | 18.45 | 7,146 | +0.03(+0.18%) |
Aug 17, 2016 | 18.15 | 18.49 | 18.14 | 18.41 | 7,166 | -0.04(-0.23%) |
Aug 16, 2016 | 18.51 | 18.51 | 18.30 | 18.46 | 8,045 | -0.12(-0.63%) |
Aug 15, 2016 | 18.48 | 18.61 | 18.41 | 18.57 | 15,033 | +0.11(+0.59%) |
Aug 12, 2016 | 18.39 | 18.47 | 18.31 | 18.46 | 11,724 | +0.11(+0.59%) |
Aug 11, 2016 | 18.36 | 18.36 | 18.31 | 18.36 | 5,122 | +0.04(+0.23%) |
Aug 10, 2016 | 18.41 | 18.41 | 18.31 | 18.31 | 10,181 | -0.07(-0.36%) |
Aug 09, 2016 | 18.41 | 18.44 | 18.36 | 18.38 | 8,922 | -0.02(-0.14%) |
Aug 08, 2016 | 18.20 | 18.41 | 18.20 | 18.41 | 21,967 | +0.04(+0.23%) |
Aug 05, 2016 | 18.42 | 18.46 | 18.25 | 18.36 | 24,698 | +0.00(+0.00%) |
Aug 04, 2016 | 18.38 | 18.38 | 18.27 | 18.36 | 3,779 | +0.00(+0.00%) |
Aug 03, 2016 | 18.26 | 18.36 | 18.20 | 18.36 | 6,174 | +0.19(+1.06%) |
Aug 02, 2016 | 18.33 | 18.36 | 18.17 | 18.17 | 5,138 | -0.12(-0.64%) |
Aug 01, 2016 | 18.44 | 18.44 | 18.16 | 18.29 | 12,048 | -0.08(-0.45%) |
Jul 29, 2016 | 18.41 | 18.42 | 18.22 | 18.37 | 10,802 | -0.03(-0.18%) |
Jul 28, 2016 | 18.86 | 18.86 | 18.36 | 18.41 | 10,131 | -0.38(-2.00%) |
Jul 27, 2016 | 18.99 | 18.99 | 18.74 | 18.78 | 17,997 | -0.21(-1.10%) |
Jul 26, 2016 | 18.99 | 19.01 | 18.93 | 18.99 | 14,311 | +0.00(+0.00%) |
Jul 25, 2016 | 18.99 | 18.99 | 18.81 | 18.99 | 11,987 | +0.03(+0.18%) |
Jul 22, 2016 | 18.99 | 18.99 | 18.85 | 18.96 | 11,992 | -0.03(-0.18%) |
Jul 21, 2016 | 18.95 | 18.99 | 18.82 | 18.99 | 10,816 | +0.01(+0.04%) |
Jul 20, 2016 | 19.01 | 19.01 | 18.85 | 18.98 | 10,501 | +0.02(+0.09%) |
Jul 19, 2016 | 18.78 | 18.99 | 18.78 | 18.96 | 16,054 | -0.01(-0.04%) |
Jul 18, 2016 | 18.89 | 19.07 | 18.72 | 18.97 | 28,278 | -0.02(-0.09%) |
Jul 15, 2016 | 18.99 | 19.02 | 18.89 | 18.99 | 14,434 | +0.07(+0.35%) |
Jul 14, 2016 | 19.08 | 19.55 | 18.84 | 18.92 | 39,910 | -0.01(-0.04%) |
Jul 13, 2016 | 18.96 | 19.28 | 18.77 | 18.93 | 22,191 | -0.11(-0.57%) |
Jul 12, 2016 | 18.91 | 19.16 | 18.74 | 19.04 | 13,158 | +0.12(+0.62%) |
Jul 11, 2016 | 18.86 | 19.42 | 18.62 | 18.92 | 39,717 | -0.08(-0.44%) |
Jul 08, 2016 | 19.17 | 19.46 | 18.71 | 19.01 | 31,847 | -0.12(-0.61%) |
Jul 07, 2016 | 19.12 | 19.17 | 18.95 | 19.12 | 7,678 | +0.42(+2.23%) |
Jul 05, 2016 | 18.18 | 18.74 | 18.18 | 18.71 | 27,170 | +0.27(+1.45%) |