Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.03 | 24.09 | 23.99 | 24.09 | 9,339 | +0.01(+0.06%) |
Jul 28, 2017 | 24.03 | 24.09 | 24.03 | 24.08 | 2,858 | +0.09(+0.38%) |
Jul 27, 2017 | 24.12 | 24.16 | 23.95 | 23.99 | 8,718 | +0.02(+0.09%) |
Jul 26, 2017 | 23.79 | 23.97 | 23.74 | 23.97 | 7,558 | +0.18(+0.77%) |
Jul 25, 2017 | 23.86 | 23.86 | 23.77 | 23.78 | 6,368 | -0.08(-0.33%) |
Jul 24, 2017 | 23.83 | 23.86 | 23.79 | 23.86 | 6,848 | -0.01(-0.03%) |
Jul 21, 2017 | 23.83 | 23.89 | 23.82 | 23.87 | 15,294 | -0.03(-0.11%) |
Jul 20, 2017 | 23.85 | 23.95 | 23.85 | 23.89 | 18,282 | +0.09(+0.38%) |
Jul 19, 2017 | 23.76 | 23.81 | 23.73 | 23.80 | 12,442 | +0.22(+0.93%) |
Jul 18, 2017 | 23.55 | 23.59 | 23.52 | 23.59 | 14,817 | +0.09(+0.37%) |
Jul 17, 2017 | 23.52 | 23.52 | 23.45 | 23.50 | 14,419 | -0.05(-0.20%) |
Jul 14, 2017 | 23.42 | 23.55 | 23.41 | 23.55 | 19,143 | +0.43(+1.86%) |
Jul 13, 2017 | 23.04 | 23.15 | 23.04 | 23.12 | 12,032 | +0.12(+0.51%) |
Jul 12, 2017 | 22.90 | 23.02 | 22.90 | 23.00 | 32,803 | +0.16(+0.72%) |
Jul 11, 2017 | 22.78 | 22.85 | 22.77 | 22.84 | 9,975 | +0.02(+0.07%) |
Jul 10, 2017 | 22.79 | 22.85 | 22.79 | 22.82 | 12,299 | +0.02(+0.10%) |
Jul 07, 2017 | 22.72 | 22.80 | 22.69 | 22.80 | 47,053 | +0.03(+0.14%) |
Jul 06, 2017 | 22.81 | 22.83 | 22.76 | 22.77 | 10,644 | -0.11(-0.47%) |
Jul 05, 2017 | 22.81 | 22.91 | 22.74 | 22.87 | 37,907 | -0.10(-0.45%) |
Jul 03, 2017 | 22.94 | 22.99 | 22.93 | 22.98 | 107,050 | +0.02(+0.09%) |
Jun 30, 2017 | 22.94 | 22.98 | 22.84 | 22.96 | 41,021 | +0.10(+0.43%) |
Jun 29, 2017 | 22.97 | 22.97 | 22.76 | 22.86 | 19,110 | -0.07(-0.31%) |
Jun 28, 2017 | 22.89 | 22.96 | 22.86 | 22.93 | 77,391 | +0.05(+0.22%) |
Jun 27, 2017 | 22.95 | 22.95 | 22.82 | 22.88 | 23,592 | -0.17(-0.75%) |
Jun 26, 2017 | 23.13 | 23.13 | 23.02 | 23.05 | 41,966 | +0.11(+0.48%) |
Jun 23, 2017 | 22.97 | 22.98 | 22.90 | 22.94 | 14,616 | +0.05(+0.22%) |
Jun 22, 2017 | 22.87 | 22.94 | 22.85 | 22.89 | 6,588 | -0.01(-0.03%) |
Jun 21, 2017 | 22.94 | 22.96 | 22.87 | 22.90 | 13,380 | -0.05(-0.24%) |
Jun 20, 2017 | 23.07 | 23.07 | 22.95 | 22.96 | 22,502 | -0.29(-1.23%) |
Jun 19, 2017 | 23.21 | 23.24 | 23.21 | 23.24 | 5,170 | +0.07(+0.29%) |
Jun 16, 2017 | 23.19 | 23.19 | 23.10 | 23.17 | 67,199 | +0.01(+0.04%) |
Jun 15, 2017 | 23.09 | 23.17 | 23.09 | 23.17 | 16,203 | -0.17(-0.71%) |
Jun 14, 2017 | 23.43 | 23.45 | 23.30 | 23.33 | 22,442 | -0.03(-0.13%) |
Jun 13, 2017 | 23.29 | 23.36 | 23.29 | 23.36 | 31,843 | +0.33(+1.44%) |
Jun 12, 2017 | 23.01 | 23.04 | 23.01 | 23.03 | 4,864 | -0.10(-0.43%) |
Jun 09, 2017 | 23.10 | 23.19 | 23.04 | 23.13 | 8,490 | -0.18(-0.78%) |
Jun 08, 2017 | 23.30 | 23.35 | 23.26 | 23.31 | 20,653 | -0.08(-0.32%) |
Jun 07, 2017 | 23.35 | 23.38 | 23.29 | 23.38 | 30,189 | +0.02(+0.06%) |
Jun 06, 2017 | 23.35 | 23.40 | 23.35 | 23.37 | 23,301 | +0.11(+0.49%) |
Jun 05, 2017 | 23.22 | 23.26 | 23.17 | 23.26 | 18,607 | +0.03(+0.13%) |
Jun 02, 2017 | 23.11 | 23.23 | 23.11 | 23.23 | 20,935 | +0.19(+0.83%) |
Jun 01, 2017 | 22.98 | 23.05 | 22.93 | 23.03 | 22,584 | +0.23(+1.02%) |
May 31, 2017 | 22.84 | 22.84 | 22.76 | 22.80 | 20,259 | +0.02(+0.07%) |
May 30, 2017 | 22.68 | 22.79 | 22.68 | 22.79 | 16,705 | +0.17(+0.74%) |
May 26, 2017 | 22.61 | 22.64 | 22.59 | 22.62 | 10,696 | -0.02(-0.10%) |
May 25, 2017 | 22.63 | 22.69 | 22.63 | 22.64 | 8,745 | +0.07(+0.33%) |
May 24, 2017 | 22.48 | 22.57 | 22.48 | 22.57 | 14,813 | +0.24(+1.07%) |
May 23, 2017 | 22.36 | 22.39 | 22.30 | 22.33 | 10,364 | -0.10(-0.43%) |
May 22, 2017 | 22.42 | 22.43 | 22.37 | 22.42 | 8,561 | +0.18(+0.82%) |
May 19, 2017 | 22.16 | 22.28 | 22.15 | 22.24 | 35,866 | +0.29(+1.30%) |
May 18, 2017 | 21.86 | 21.98 | 21.85 | 21.96 | 8,836 | -0.07(-0.30%) |
May 17, 2017 | 22.18 | 22.18 | 21.99 | 22.02 | 37,947 | -0.17(-0.76%) |
May 16, 2017 | 22.17 | 22.22 | 22.16 | 22.19 | 14,510 | +0.00(+0.00%) |
May 15, 2017 | 22.14 | 22.19 | 22.14 | 22.19 | 13,209 | +0.09(+0.41%) |
May 12, 2017 | 22.04 | 22.10 | 22.04 | 22.10 | 8,476 | +0.07(+0.31%) |
May 11, 2017 | 22.02 | 22.05 | 21.97 | 22.03 | 9,949 | +0.00(+0.00%) |
May 10, 2017 | 21.99 | 22.06 | 21.99 | 22.03 | 12,702 | +0.09(+0.41%) |
May 09, 2017 | 21.96 | 22.00 | 21.93 | 21.94 | 11,899 | +0.11(+0.50%) |
May 08, 2017 | 21.88 | 21.88 | 21.81 | 21.83 | 20,445 | -0.02(-0.09%) |
May 05, 2017 | 21.74 | 21.85 | 21.74 | 21.85 | 7,777 | +0.11(+0.52%) |
May 04, 2017 | 21.78 | 21.78 | 21.71 | 21.74 | 15,108 | -0.26(-1.17%) |
May 03, 2017 | 22.04 | 22.04 | 21.96 | 21.99 | 10,956 | -0.08(-0.38%) |
May 02, 2017 | 22.03 | 22.09 | 22.03 | 22.08 | 27,451 | +0.11(+0.52%) |
May 01, 2017 | 22.02 | 22.03 | 21.96 | 21.96 | 15,582 | +0.05(+0.22%) |
Apr 28, 2017 | 21.93 | 21.96 | 21.89 | 21.91 | 3,756 | -0.06(-0.29%) |
Apr 27, 2017 | 22.02 | 22.03 | 21.97 | 21.98 | 2,827 | -0.12(-0.55%) |
Apr 26, 2017 | 22.12 | 22.18 | 22.08 | 22.10 | 8,734 | -0.13(-0.60%) |
Apr 25, 2017 | 22.19 | 22.27 | 22.19 | 22.23 | 5,978 | +0.22(+1.01%) |
Apr 24, 2017 | 22.05 | 22.08 | 21.99 | 22.01 | 8,467 | +0.08(+0.38%) |
Apr 21, 2017 | 21.83 | 21.93 | 21.83 | 21.93 | 20,292 | -0.04(-0.17%) |
Apr 20, 2017 | 21.96 | 22.03 | 21.93 | 21.96 | 16,654 | +0.18(+0.83%) |
Apr 19, 2017 | 22.06 | 22.06 | 21.78 | 21.78 | 102,786 | -0.22(-1.00%) |
Apr 18, 2017 | 21.91 | 22.05 | 21.86 | 22.00 | 42,128 | -0.09(-0.41%) |
Apr 17, 2017 | 22.04 | 22.13 | 22.04 | 22.09 | 11,583 | +0.11(+0.48%) |
Apr 13, 2017 | 21.97 | 22.08 | 21.95 | 21.99 | 6,621 | +0.09(+0.43%) |
Apr 12, 2017 | 21.90 | 21.93 | 21.81 | 21.89 | 22,514 | +0.10(+0.47%) |
Apr 11, 2017 | 21.68 | 21.79 | 21.62 | 21.79 | 17,988 | +0.17(+0.77%) |
Apr 10, 2017 | 21.62 | 21.65 | 21.57 | 21.62 | 13,048 | -0.04(-0.17%) |
Apr 07, 2017 | 21.64 | 21.74 | 21.64 | 21.66 | 22,441 | +0.11(+0.49%) |
Apr 06, 2017 | 21.65 | 21.65 | 21.55 | 21.55 | 404,510 | +0.08(+0.35%) |
Apr 05, 2017 | 21.51 | 21.56 | 21.48 | 21.48 | 8,611 | +0.05(+0.21%) |
Apr 04, 2017 | 21.37 | 21.47 | 21.37 | 21.43 | 6,338 | +0.08(+0.35%) |
Apr 03, 2017 | 21.31 | 21.36 | 21.27 | 21.36 | 20,945 | +0.05(+0.22%) |
Mar 31, 2017 | 21.32 | 21.35 | 21.29 | 21.31 | 7,746 | -0.03(-0.15%) |
Mar 30, 2017 | 21.28 | 21.36 | 21.28 | 21.34 | 9,548 | -0.08(-0.35%) |
Mar 29, 2017 | 21.34 | 21.45 | 21.34 | 21.42 | 22,550 | +0.02(+0.07%) |
Mar 28, 2017 | 21.34 | 21.43 | 21.34 | 21.40 | 6,719 | +0.09(+0.43%) |
Mar 27, 2017 | 21.37 | 21.37 | 21.25 | 21.31 | 9,677 | -0.17(-0.77%) |
Mar 24, 2017 | 21.47 | 21.56 | 21.46 | 21.48 | 4,542 | +0.00(+0.00%) |
Mar 23, 2017 | 21.40 | 21.56 | 21.37 | 21.48 | 7,496 | +0.14(+0.67%) |
Mar 22, 2017 | 21.30 | 21.36 | 21.21 | 21.34 | 15,952 | +0.08(+0.39%) |
Mar 21, 2017 | 21.59 | 21.61 | 21.23 | 21.25 | 25,322 | -0.09(-0.41%) |
Mar 20, 2017 | 21.34 | 21.37 | 21.28 | 21.34 | 15,555 | +0.03(+0.12%) |
Mar 17, 2017 | 21.33 | 21.38 | 21.31 | 21.31 | 18,092 | -0.16(-0.74%) |
Mar 16, 2017 | 21.45 | 21.50 | 21.41 | 21.47 | 11,656 | +0.09(+0.42%) |
Mar 15, 2017 | 20.98 | 21.40 | 20.94 | 21.38 | 105,359 | +0.56(+2.69%) |
Mar 14, 2017 | 20.82 | 20.87 | 20.79 | 20.82 | 3,315 | -0.19(-0.90%) |
Mar 13, 2017 | 20.98 | 21.01 | 20.94 | 21.01 | 10,722 | +0.26(+1.28%) |
Mar 10, 2017 | 20.71 | 20.75 | 20.66 | 20.75 | 49,430 | +0.21(+1.03%) |
Mar 09, 2017 | 20.62 | 20.62 | 20.47 | 20.54 | 16,374 | -0.11(-0.54%) |
Mar 08, 2017 | 20.63 | 20.74 | 20.61 | 20.65 | 36,125 | -0.02(-0.11%) |
Mar 07, 2017 | 20.64 | 20.69 | 20.60 | 20.67 | 14,069 | +0.07(+0.33%) |
Mar 06, 2017 | 20.55 | 20.62 | 20.52 | 20.60 | 4,051 | -0.07(-0.33%) |
Mar 03, 2017 | 20.59 | 20.67 | 20.49 | 20.67 | 11,997 | +0.14(+0.70%) |
Mar 02, 2017 | 20.57 | 20.66 | 20.53 | 20.53 | 16,210 | -0.37(-1.77%) |
Mar 01, 2017 | 20.65 | 20.90 | 20.65 | 20.90 | 157,481 | +0.30(+1.47%) |
Feb 28, 2017 | 20.70 | 20.70 | 20.59 | 20.59 | 13,926 | -0.06(-0.29%) |
Feb 27, 2017 | 20.66 | 20.71 | 20.55 | 20.66 | 197,232 | -0.03(-0.15%) |
Feb 24, 2017 | 20.67 | 20.73 | 20.67 | 20.69 | 5,790 | -0.12(-0.58%) |
Feb 23, 2017 | 20.84 | 20.87 | 20.79 | 20.81 | 8,019 | +0.08(+0.40%) |
Feb 22, 2017 | 20.64 | 20.72 | 20.59 | 20.72 | 11,130 | +0.17(+0.84%) |
Feb 21, 2017 | 20.50 | 20.57 | 20.45 | 20.55 | 4,056 | +0.08(+0.41%) |
Feb 17, 2017 | 20.47 | 20.47 | 20.47 | 0 | -0.02(-0.08%) | |
Feb 16, 2017 | 20.49 | 20.52 | 20.45 | 20.48 | 6,793 | -0.04(-0.18%) |
Feb 15, 2017 | 20.42 | 20.58 | 20.42 | 20.52 | 8,467 | +0.08(+0.41%) |
Feb 14, 2017 | 20.41 | 20.44 | 20.32 | 20.44 | 54,005 | +0.07(+0.35%) |
Feb 13, 2017 | 20.41 | 20.41 | 20.34 | 20.36 | 7,301 | -0.06(-0.31%) |
Feb 10, 2017 | 20.38 | 20.48 | 20.38 | 20.43 | 6,794 | -0.02(-0.11%) |
Feb 09, 2017 | 20.43 | 20.47 | 20.41 | 20.45 | 27,668 | +0.14(+0.71%) |
Feb 08, 2017 | 20.25 | 20.34 | 20.23 | 20.31 | 17,680 | +0.33(+1.67%) |
Feb 07, 2017 | 19.94 | 20.04 | 19.94 | 19.97 | 6,871 | +0.06(+0.28%) |
Feb 06, 2017 | 19.90 | 19.94 | 19.89 | 19.92 | 4,400 | -0.06(-0.30%) |
Feb 03, 2017 | 19.94 | 20.07 | 19.94 | 19.98 | 7,806 | +0.14(+0.70%) |
Feb 02, 2017 | 19.84 | 19.92 | 19.83 | 19.84 | 6,319 | -0.04(-0.19%) |
Feb 01, 2017 | 19.90 | 19.94 | 19.82 | 19.88 | 12,153 | +0.07(+0.34%) |
Jan 31, 2017 | 19.76 | 19.81 | 19.76 | 19.81 | 52,567 | +0.18(+0.92%) |
Jan 30, 2017 | 19.66 | 19.70 | 19.60 | 19.63 | 6,049 | -0.07(-0.34%) |
Jan 27, 2017 | 19.81 | 19.81 | 19.69 | 19.70 | 10,663 | -0.10(-0.53%) |
Jan 26, 2017 | 19.76 | 19.81 | 19.76 | 19.80 | 15,555 | +0.02(+0.09%) |
Jan 25, 2017 | 19.73 | 19.78 | 19.68 | 19.78 | 18,418 | +0.01(+0.06%) |
Jan 24, 2017 | 19.71 | 19.79 | 19.71 | 19.77 | 4,953 | +0.04(+0.19%) |
Jan 23, 2017 | 19.58 | 19.73 | 19.58 | 19.73 | 30,659 | +0.19(+0.99%) |
Jan 20, 2017 | 19.51 | 19.57 | 19.50 | 19.54 | 4,739 | +0.04(+0.21%) |
Jan 19, 2017 | 19.53 | 19.61 | 19.49 | 19.50 | 19,567 | -0.15(-0.77%) |
Jan 18, 2017 | 19.71 | 19.78 | 19.65 | 19.65 | 5,761 | -0.06(-0.31%) |
Jan 17, 2017 | 19.74 | 19.76 | 19.68 | 19.71 | 11,701 | -0.09(-0.46%) |
Jan 13, 2017 | 19.80 | 19.80 | 19.80 | 0 | +0.03(+0.16%) | |
Jan 12, 2017 | 19.73 | 19.83 | 19.73 | 19.77 | 10,386 | -0.03(-0.15%) |
Jan 11, 2017 | 19.68 | 19.80 | 19.63 | 19.80 | 3,882 | +0.04(+0.19%) |
Jan 10, 2017 | 19.70 | 19.82 | 19.69 | 19.76 | 13,561 | +0.14(+0.69%) |
Jan 09, 2017 | 19.66 | 19.66 | 19.59 | 19.63 | 7,133 | +0.02(+0.12%) |
Jan 06, 2017 | 19.67 | 19.69 | 19.53 | 19.60 | 8,269 | +0.02(+0.08%) |
Jan 05, 2017 | 19.46 | 19.63 | 19.46 | 19.59 | 10,553 | +0.15(+0.78%) |
Jan 04, 2017 | 19.32 | 19.45 | 19.32 | 19.44 | 14,426 | +0.27(+1.42%) |
Jan 03, 2017 | 19.20 | 19.28 | 19.13 | 19.17 | 47,094 | +0.08(+0.40%) |
Dec 30, 2016 | 19.09 | 19.09 | 19.09 | 0 | +0.07(+0.36%) | |
Dec 29, 2016 | 18.98 | 19.08 | 18.95 | 19.02 | 36,092 | +0.23(+1.25%) |
Dec 28, 2016 | 18.88 | 18.88 | 18.78 | 18.79 | 10,712 | -0.07(-0.36%) |
Dec 27, 2016 | 18.84 | 18.94 | 18.84 | 18.86 | 16,488 | +0.02(+0.12%) |
Dec 23, 2016 | 18.83 | 18.83 | 18.83 | 0 | +0.03(+0.19%) | |
Dec 22, 2016 | 18.81 | 18.81 | 18.77 | 18.80 | 4,165 | -0.09(-0.46%) |
Dec 21, 2016 | 18.95 | 18.95 | 18.85 | 18.89 | 25,444 | -0.01(-0.06%) |
Dec 20, 2016 | 18.91 | 18.95 | 18.84 | 18.90 | 27,199 | +0.05(+0.25%) |
Dec 19, 2016 | 18.86 | 18.94 | 18.85 | 18.85 | 13,002 | -0.09(-0.46%) |
Dec 16, 2016 | 18.91 | 18.97 | 18.87 | 18.94 | 11,292 | +0.05(+0.29%) |
Dec 15, 2016 | 18.99 | 18.99 | 18.86 | 18.88 | 10,733 | -0.26(-1.35%) |
Dec 14, 2016 | 19.48 | 19.56 | 19.14 | 19.14 | 9,817 | -0.45(-2.28%) |
Dec 13, 2016 | 19.51 | 19.60 | 19.46 | 19.59 | 8,991 | +0.26(+1.36%) |
Dec 12, 2016 | 19.38 | 19.43 | 19.30 | 19.32 | 15,106 | -0.18(-0.94%) |
Dec 09, 2016 | 19.46 | 19.51 | 19.46 | 19.51 | 18,673 | +0.05(+0.26%) |
Dec 08, 2016 | 19.43 | 19.50 | 19.42 | 19.46 | 8,926 | -0.05(-0.26%) |
Dec 07, 2016 | 19.31 | 19.54 | 19.31 | 19.51 | 20,284 | +0.27(+1.41%) |
Dec 06, 2016 | 19.21 | 19.24 | 19.18 | 19.24 | 15,730 | +0.07(+0.34%) |
Dec 05, 2016 | 19.12 | 19.17 | 19.12 | 19.17 | 6,346 | +0.08(+0.43%) |
Dec 02, 2016 | 19.12 | 19.14 | 19.09 | 19.09 | 1,942 | +0.06(+0.30%) |
Dec 01, 2016 | 19.08 | 19.08 | 18.97 | 19.03 | 37,750 | -0.16(-0.84%) |
Nov 30, 2016 | 19.24 | 19.24 | 19.15 | 19.19 | 54,795 | +0.05(+0.29%) |
Nov 29, 2016 | 19.08 | 19.17 | 19.08 | 19.14 | 34,771 | +0.08(+0.40%) |
Nov 28, 2016 | 19.09 | 19.14 | 19.06 | 19.06 | 10,592 | +0.07(+0.38%) |
Nov 25, 2016 | 19.01 | 19.09 | 18.99 | 18.99 | 3,068 | -0.00(-0.01%) |
Nov 23, 2016 | 18.99 | 18.99 | 18.99 | 0 | +0.02(+0.09%) | |
Nov 22, 2016 | 18.94 | 18.98 | 18.92 | 18.97 | 11,563 | +0.08(+0.43%) |
Nov 21, 2016 | 18.89 | 18.89 | 18.84 | 18.89 | 20,498 | +0.11(+0.58%) |
Nov 18, 2016 | 18.94 | 18.94 | 18.77 | 18.78 | 17,150 | -0.09(-0.50%) |
Nov 17, 2016 | 18.90 | 18.98 | 18.87 | 18.88 | 12,340 | +0.10(+0.54%) |
Nov 16, 2016 | 18.78 | 18.78 | 18.71 | 18.78 | 11,060 | -0.19(-1.00%) |
Nov 15, 2016 | 18.86 | 18.97 | 18.86 | 18.97 | 10,135 | +0.21(+1.13%) |
Nov 14, 2016 | 18.84 | 18.84 | 18.69 | 18.75 | 7,775 | -0.18(-0.96%) |
Nov 11, 2016 | 18.98 | 19.05 | 18.86 | 18.94 | 12,441 | -0.23(-1.19%) |
Nov 10, 2016 | 19.41 | 19.41 | 19.14 | 19.16 | 7,016 | -0.48(-2.45%) |
Nov 09, 2016 | 19.74 | 19.79 | 19.74 | 19.64 | 16,809 | -0.33(-1.66%) |
Nov 08, 2016 | 19.88 | 20.00 | 19.88 | 19.98 | 10,691 | +0.21(+1.04%) |
Nov 07, 2016 | 19.71 | 19.81 | 19.71 | 19.77 | 18,001 | +0.17(+0.85%) |
Nov 04, 2016 | 19.63 | 19.73 | 19.60 | 19.60 | 8,022 | -0.16(-0.81%) |
Nov 03, 2016 | 19.81 | 19.84 | 19.76 | 19.76 | 2,002 | -0.04(-0.22%) |
Nov 02, 2016 | 19.89 | 19.93 | 19.78 | 19.81 | 10,016 | +0.01(+0.07%) |
Nov 01, 2016 | 19.78 | 19.79 | 19.74 | 19.79 | 7,837 | -0.07(-0.37%) |
Oct 31, 2016 | 19.89 | 19.91 | 19.79 | 19.87 | 20,934 | +0.07(+0.37%) |
Oct 28, 2016 | 19.76 | 19.85 | 19.70 | 19.79 | 3,488 | -0.10(-0.50%) |
Oct 27, 2016 | 19.91 | 19.94 | 19.89 | 19.89 | 5,298 | -0.12(-0.61%) |
Oct 26, 2016 | 20.08 | 20.10 | 20.01 | 20.01 | 2,500 | -0.19(-0.94%) |
Oct 25, 2016 | 20.19 | 20.27 | 20.18 | 20.20 | 11,764 | -0.04(-0.21%) |
Oct 24, 2016 | 20.23 | 20.26 | 20.18 | 20.24 | 6,881 | +0.13(+0.64%) |
Oct 21, 2016 | 20.00 | 20.15 | 20.00 | 20.11 | 3,679 | -0.07(-0.36%) |
Oct 20, 2016 | 20.16 | 20.21 | 20.16 | 20.19 | 7,945 | -0.11(-0.54%) |
Oct 19, 2016 | 20.27 | 20.35 | 20.25 | 20.30 | 10,002 | +0.07(+0.36%) |
Oct 18, 2016 | 20.24 | 20.28 | 20.20 | 20.22 | 23,906 | +0.32(+1.61%) |
Oct 17, 2016 | 19.89 | 19.96 | 19.86 | 19.90 | 37,490 | -0.14(-0.70%) |
Oct 14, 2016 | 20.11 | 20.16 | 20.00 | 20.04 | 4,921 | +0.04(+0.18%) |
Oct 13, 2016 | 19.87 | 20.03 | 19.81 | 20.01 | 10,444 | +0.13(+0.67%) |
Oct 12, 2016 | 19.87 | 19.94 | 19.83 | 19.87 | 6,270 | +0.00(+0.00%) |
Oct 11, 2016 | 20.06 | 20.06 | 19.83 | 19.87 | 17,521 | -0.52(-2.55%) |
Oct 10, 2016 | 20.42 | 20.48 | 20.39 | 20.39 | 6,308 | +0.04(+0.22%) |
Oct 07, 2016 | 20.40 | 20.41 | 20.23 | 20.35 | 24,037 | -0.13(-0.64%) |
Oct 06, 2016 | 20.46 | 20.52 | 20.40 | 20.48 | 7,481 | -0.21(-1.02%) |
Oct 05, 2016 | 20.76 | 20.76 | 20.67 | 20.69 | 16,263 | -0.15(-0.70%) |
Oct 04, 2016 | 20.93 | 21.00 | 20.77 | 20.84 | 15,061 | -0.15(-0.73%) |
Oct 03, 2016 | 20.91 | 21.01 | 20.90 | 20.99 | 10,969 | -0.04(-0.21%) |
Sep 30, 2016 | 20.95 | 21.09 | 20.92 | 21.03 | 8,391 | +0.11(+0.52%) |
Sep 29, 2016 | 21.11 | 21.14 | 20.89 | 20.92 | 17,655 | -0.33(-1.56%) |
Sep 28, 2016 | 21.18 | 21.26 | 21.06 | 21.26 | 7,585 | +0.13(+0.60%) |
Sep 27, 2016 | 21.08 | 21.17 | 21.08 | 21.13 | 4,863 | +0.14(+0.68%) |
Sep 26, 2016 | 21.00 | 21.06 | 20.95 | 20.99 | 26,178 | -0.16(-0.77%) |
Sep 23, 2016 | 21.16 | 21.20 | 21.09 | 21.15 | 12,240 | -0.08(-0.38%) |
Sep 22, 2016 | 21.28 | 21.31 | 21.23 | 21.23 | 11,272 | +0.17(+0.81%) |
Sep 21, 2016 | 20.86 | 21.06 | 20.80 | 21.06 | 17,824 | +0.26(+1.24%) |
Sep 20, 2016 | 20.84 | 20.84 | 20.78 | 20.80 | 7,158 | +0.12(+0.56%) |
Sep 19, 2016 | 20.74 | 20.78 | 20.67 | 20.69 | 10,349 | +0.18(+0.87%) |
Sep 16, 2016 | 20.51 | 20.53 | 20.45 | 20.51 | 5,668 | -0.15(-0.71%) |
Sep 15, 2016 | 20.51 | 20.66 | 20.50 | 20.66 | 12,281 | +0.17(+0.84%) |
Sep 14, 2016 | 20.45 | 20.52 | 20.43 | 20.49 | 7,669 | +0.01(+0.04%) |
Sep 13, 2016 | 20.58 | 20.58 | 20.36 | 20.48 | 13,960 | -0.41(-1.98%) |
Sep 12, 2016 | 20.59 | 20.97 | 20.59 | 20.89 | 15,046 | +0.00(+0.00%) |
Sep 09, 2016 | 21.16 | 21.16 | 20.89 | 20.89 | 6,983 | -0.48(-2.27%) |
Sep 08, 2016 | 21.40 | 21.43 | 21.30 | 21.38 | 9,778 | +0.04(+0.17%) |
Sep 07, 2016 | 21.32 | 21.37 | 21.28 | 21.34 | 5,726 | -0.10(-0.47%) |
Sep 06, 2016 | 21.31 | 21.44 | 21.25 | 21.44 | 11,701 | +0.36(+1.72%) |
Sep 02, 2016 | 21.15 | 21.08 | 21.08 | 21.08 | 11,213 | +0.19(+0.93%) |
Sep 01, 2016 | 20.93 | 20.93 | 20.77 | 20.88 | 38,233 | +0.12(+0.59%) |
Aug 31, 2016 | 20.79 | 20.80 | 20.72 | 20.76 | 4,027 | -0.16(-0.76%) |
Aug 30, 2016 | 21.00 | 21.00 | 20.88 | 20.92 | 9,560 | +0.04(+0.17%) |
Aug 29, 2016 | 20.83 | 21.00 | 20.83 | 20.88 | 46,984 | +0.00(+0.01%) |
Aug 26, 2016 | 21.11 | 21.22 | 20.85 | 20.88 | 5,746 | -0.26(-1.22%) |
Aug 25, 2016 | 21.14 | 21.18 | 21.08 | 21.14 | 49,168 | -0.02(-0.12%) |
Aug 24, 2016 | 21.15 | 21.18 | 21.08 | 21.16 | 5,876 | -0.02(-0.11%) |
Aug 23, 2016 | 21.26 | 21.34 | 21.17 | 21.19 | 13,588 | +0.05(+0.24%) |
Aug 22, 2016 | 21.17 | 21.17 | 21.03 | 21.14 | 18,767 | -0.04(-0.21%) |
Aug 19, 2016 | 21.16 | 21.19 | 21.03 | 21.18 | 7,584 | -0.05(-0.23%) |
Aug 18, 2016 | 21.19 | 21.26 | 21.17 | 21.23 | 6,182 | +0.17(+0.78%) |
Aug 17, 2016 | 20.98 | 21.09 | 20.90 | 21.06 | 30,305 | -0.11(-0.51%) |
Aug 16, 2016 | 21.19 | 21.19 | 21.09 | 21.17 | 9,951 | -0.08(-0.37%) |
Aug 15, 2016 | 21.22 | 21.27 | 21.19 | 21.25 | 7,505 | +0.16(+0.75%) |
Aug 12, 2016 | 21.11 | 21.14 | 21.02 | 21.09 | 28,020 | -0.06(-0.27%) |
Aug 11, 2016 | 21.12 | 21.16 | 21.09 | 21.15 | 17,521 | +0.09(+0.44%) |
Aug 10, 2016 | 21.04 | 21.07 | 20.99 | 21.06 | 19,523 | +0.02(+0.11%) |
Aug 09, 2016 | 21.08 | 21.08 | 20.99 | 21.03 | 4,748 | +0.13(+0.63%) |
Aug 08, 2016 | 20.87 | 20.96 | 20.85 | 20.90 | 11,406 | +0.09(+0.43%) |
Aug 05, 2016 | 20.82 | 20.83 | 20.78 | 20.81 | 7,472 | +0.13(+0.63%) |
Aug 04, 2016 | 20.59 | 20.70 | 20.56 | 20.68 | 24,229 | +0.20(+0.98%) |
Aug 03, 2016 | 20.42 | 20.54 | 20.41 | 20.48 | 19,041 | -0.08(-0.39%) |
Aug 02, 2016 | 20.62 | 20.71 | 20.52 | 20.56 | 24,733 | -0.07(-0.35%) |