Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.23 | 24.27 | 24.23 | 24.27 | 2,031 | +0.00(+0.01%) |
Jul 28, 2017 | 24.24 | 24.27 | 24.23 | 24.27 | 4,591 | +0.09(+0.37%) |
Jul 27, 2017 | 24.27 | 24.27 | 24.15 | 24.18 | 17,070 | -0.10(-0.40%) |
Jul 25, 2017 | 24.27 | 135 | +0.06(+0.25%) | |||
Jul 24, 2017 | 24.19 | 24.21 | 24.18 | 24.21 | 2,008 | +0.04(+0.15%) |
Jul 21, 2017 | 24.18 | 24.20 | 24.18 | 24.18 | 1,824 | -0.04(-0.15%) |
Jul 20, 2017 | 24.22 | 24.22 | 24.19 | 24.21 | 6,242 | -0.00(-0.00%) |
Jul 19, 2017 | 24.02 | 24.21 | 24.02 | 24.21 | 1,696 | +0.21(+0.89%) |
Jul 18, 2017 | 24.05 | 24.07 | 24.00 | 24.00 | 1,702 | -0.06(-0.26%) |
Jul 17, 2017 | 24.14 | 24.16 | 23.99 | 24.06 | 45,069 | -0.07(-0.28%) |
Jul 14, 2017 | 24.05 | 24.24 | 24.05 | 24.13 | 3,809 | +0.21(+0.87%) |
Jul 13, 2017 | 23.90 | 23.92 | 23.90 | 23.92 | 2,888 | +0.03(+0.11%) |
Jul 12, 2017 | 23.95 | 24.00 | 23.88 | 23.89 | 2,255 | +0.02(+0.07%) |
Jul 11, 2017 | 23.83 | 23.88 | 23.83 | 23.88 | 1,283 | +0.09(+0.37%) |
Jul 10, 2017 | 23.72 | 23.79 | 23.64 | 23.79 | 991 | +0.18(+0.74%) |
Jul 06, 2017 | 23.61 | 89 | -0.10(-0.40%) | |||
Jul 05, 2017 | 23.72 | 23.76 | 23.57 | 23.71 | 5,422 | +0.05(+0.23%) |
Jul 03, 2017 | 23.55 | 23.65 | 23.55 | 23.65 | 1,416 | +0.26(+1.10%) |
Jun 30, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 655 | -0.05(-0.23%) |
Jun 29, 2017 | 23.45 | 23.48 | 23.45 | 23.45 | 1,479 | -0.17(-0.71%) |
Jun 28, 2017 | 23.58 | 23.62 | 23.58 | 23.62 | 1,251 | +0.22(+0.95%) |
Jun 27, 2017 | 23.53 | 23.61 | 23.40 | 23.40 | 5,360 | -0.14(-0.60%) |
Jun 26, 2017 | 23.49 | 23.64 | 23.49 | 23.54 | 1,312 | -0.09(-0.38%) |
Jun 23, 2017 | 23.49 | 23.72 | 23.49 | 23.63 | 1,552 | +0.06(+0.26%) |
Jun 22, 2017 | 23.42 | 23.57 | 23.42 | 23.57 | 1,489 | -0.04(-0.19%) |
Jun 21, 2017 | 23.51 | 23.66 | 23.51 | 23.61 | 2,317 | -0.12(-0.52%) |
Jun 20, 2017 | 23.76 | 23.76 | 23.73 | 23.73 | 1,499 | -0.18(-0.75%) |
Jun 19, 2017 | 23.94 | 23.94 | 23.84 | 23.91 | 2,209 | +0.13(+0.57%) |
Jun 16, 2017 | 23.78 | 23.90 | 23.73 | 23.78 | 3,194 | +0.02(+0.07%) |
Jun 15, 2017 | 23.70 | 23.84 | 23.70 | 23.76 | 2,616 | -0.18(-0.77%) |
Jun 14, 2017 | 24.16 | 24.16 | 23.91 | 23.94 | 2,789 | -0.03(-0.12%) |
Jun 13, 2017 | 23.97 | 23.97 | 23.93 | 23.97 | 2,720 | +0.13(+0.55%) |
Jun 12, 2017 | 23.72 | 23.84 | 23.72 | 23.84 | 2,188 | +0.05(+0.20%) |
Jun 09, 2017 | 23.68 | 23.79 | 23.68 | 23.79 | 2,326 | +0.21(+0.89%) |
Jun 08, 2017 | 23.68 | 23.72 | 23.58 | 23.58 | 1,583 | +0.05(+0.22%) |
Jun 07, 2017 | 23.61 | 23.61 | 23.53 | 23.53 | 660 | -0.03(-0.11%) |
Jun 06, 2017 | 23.54 | 23.65 | 23.45 | 23.56 | 2,778 | -0.08(-0.35%) |
Jun 05, 2017 | 23.69 | 23.73 | 23.58 | 23.64 | 1,535 | -0.05(-0.21%) |
Jun 02, 2017 | 23.72 | 23.72 | 23.62 | 23.69 | 1,623 | +0.12(+0.52%) |
Jun 01, 2017 | 23.63 | 23.63 | 23.51 | 23.57 | 11,561 | +0.15(+0.64%) |
May 31, 2017 | 23.64 | 23.64 | 23.38 | 23.42 | 3,649 | -0.12(-0.52%) |
May 30, 2017 | 23.57 | 23.70 | 23.54 | 23.54 | 1,971 | -0.05(-0.22%) |
May 26, 2017 | 23.64 | 23.64 | 23.59 | 23.59 | 996 | +0.00(+0.02%) |
May 25, 2017 | 23.65 | 23.65 | 23.56 | 23.59 | 1,051 | -0.10(-0.42%) |
May 24, 2017 | 23.50 | 23.69 | 23.50 | 23.69 | 1,247 | +0.08(+0.36%) |
May 23, 2017 | 23.35 | 23.67 | 23.25 | 23.60 | 5,475 | +0.20(+0.85%) |
May 22, 2017 | 23.45 | 23.46 | 23.33 | 23.40 | 3,465 | +0.11(+0.47%) |
May 19, 2017 | 23.19 | 23.29 | 23.19 | 23.29 | 1,150 | +0.28(+1.22%) |
May 18, 2017 | 22.78 | 23.01 | 22.75 | 23.01 | 3,394 | +0.19(+0.85%) |
May 17, 2017 | 23.14 | 23.16 | 22.82 | 22.82 | 34,816 | -0.44(-1.89%) |
May 16, 2017 | 23.26 | 23.26 | 23.26 | 23.26 | 260 | +0.14(+0.61%) |
May 15, 2017 | 23.12 | 23.12 | 23.11 | 23.12 | 3,027 | +0.20(+0.88%) |
May 12, 2017 | 22.92 | 23.01 | 22.92 | 22.92 | 1,125 | -0.07(-0.28%) |
May 10, 2017 | 22.98 | 91 | +0.01(+0.05%) | |||
May 09, 2017 | 23.02 | 23.02 | 22.97 | 22.97 | 1,295 | +0.00(+0.00%) |
May 08, 2017 | 23.07 | 23.07 | 22.93 | 22.97 | 3,048 | -0.10(-0.41%) |
May 05, 2017 | 22.98 | 23.06 | 22.98 | 23.06 | 2,747 | +0.20(+0.88%) |
May 04, 2017 | 22.80 | 22.86 | 22.80 | 22.86 | 857 | +0.04(+0.15%) |
May 03, 2017 | 22.91 | 22.91 | 22.79 | 22.83 | 2,651 | -0.25(-1.10%) |
May 02, 2017 | 23.12 | 23.12 | 23.03 | 23.08 | 6,688 | -0.21(-0.91%) |
May 01, 2017 | 23.29 | 23.29 | 23.25 | 23.29 | 2,836 | +0.03(+0.13%) |
Apr 28, 2017 | 23.28 | 23.29 | 23.21 | 23.26 | 2,958 | -0.03(-0.12%) |
Apr 27, 2017 | 23.25 | 23.29 | 23.07 | 23.29 | 10,793 | +0.04(+0.17%) |
Apr 26, 2017 | 23.22 | 23.28 | 23.22 | 23.25 | 2,056 | -0.04(-0.16%) |
Apr 25, 2017 | 23.03 | 23.29 | 23.03 | 23.29 | 10,725 | +0.31(+1.35%) |
Apr 24, 2017 | 22.93 | 22.98 | 22.80 | 22.98 | 3,465 | +0.28(+1.24%) |
Apr 21, 2017 | 22.76 | 22.85 | 22.65 | 22.70 | 3,366 | -0.09(-0.41%) |
Apr 20, 2017 | 22.84 | 22.85 | 22.79 | 22.79 | 3,842 | +0.07(+0.33%) |
Apr 19, 2017 | 22.71 | 22.85 | 22.71 | 22.71 | 728 | -0.14(-0.59%) |
Apr 18, 2017 | 22.82 | 22.85 | 22.82 | 22.85 | 923 | +0.08(+0.36%) |
Apr 17, 2017 | 22.77 | 22.81 | 22.68 | 22.77 | 6,427 | -0.10(-0.42%) |
Apr 13, 2017 | 22.92 | 22.92 | 22.86 | 22.86 | 1,467 | -0.07(-0.28%) |
Apr 12, 2017 | 23.03 | 23.03 | 22.92 | 22.93 | 1,716 | +0.02(+0.11%) |
Apr 10, 2017 | 22.90 | 76 | +0.00(+0.02%) | |||
Apr 07, 2017 | 22.92 | 23.00 | 22.90 | 22.90 | 7,421 | -0.05(-0.20%) |
Apr 06, 2017 | 22.81 | 22.95 | 22.81 | 22.95 | 972 | -0.02(-0.07%) |
Apr 05, 2017 | 22.99 | 23.02 | 22.92 | 22.96 | 2,829 | +0.18(+0.77%) |
Apr 04, 2017 | 22.78 | 22.78 | 22.78 | 22.78 | 688 | -0.01(-0.04%) |
Apr 03, 2017 | 22.91 | 22.94 | 22.77 | 22.79 | 2,277 | -0.11(-0.46%) |
Mar 31, 2017 | 22.94 | 22.94 | 22.88 | 22.90 | 2,131 | +0.03(+0.15%) |
Mar 30, 2017 | 22.79 | 22.98 | 22.79 | 22.87 | 8,500 | -0.05(-0.21%) |
Mar 29, 2017 | 22.87 | 22.91 | 22.77 | 22.91 | 2,083 | +0.05(+0.23%) |
Mar 28, 2017 | 22.75 | 22.91 | 22.62 | 22.86 | 2,610 | +0.18(+0.80%) |
Mar 27, 2017 | 22.68 | 22.68 | 22.68 | 22.68 | 695 | -0.06(-0.27%) |
Mar 24, 2017 | 22.80 | 22.87 | 22.71 | 22.74 | 3,889 | -0.08(-0.34%) |
Mar 23, 2017 | 22.94 | 22.95 | 22.81 | 22.82 | 2,332 | +0.06(+0.26%) |
Mar 22, 2017 | 22.71 | 22.79 | 22.57 | 22.76 | 42,793 | +0.04(+0.16%) |
Mar 21, 2017 | 23.04 | 23.04 | 22.68 | 22.72 | 3,873 | -0.23(-1.00%) |
Mar 20, 2017 | 22.94 | 22.95 | 22.89 | 22.95 | 2,552 | +0.04(+0.15%) |
Mar 17, 2017 | 23.00 | 23.00 | 22.91 | 22.92 | 3,249 | +0.01(+0.05%) |
Mar 16, 2017 | 22.93 | 22.94 | 22.87 | 22.90 | 2,021 | +0.08(+0.37%) |
Mar 15, 2017 | 22.85 | 22.85 | 22.73 | 22.82 | 6,437 | +0.16(+0.71%) |
Mar 14, 2017 | 22.73 | 22.73 | 22.63 | 22.66 | 7,610 | -0.17(-0.74%) |
Mar 13, 2017 | 22.77 | 22.83 | 22.77 | 22.83 | 2,154 | +0.03(+0.12%) |
Mar 10, 2017 | 22.77 | 22.80 | 22.73 | 22.80 | 5,775 | +0.08(+0.35%) |
Mar 09, 2017 | 22.62 | 22.84 | 22.62 | 22.72 | 5,261 | +0.10(+0.45%) |
Mar 08, 2017 | 22.74 | 22.82 | 22.62 | 22.62 | 4,691 | -0.22(-0.94%) |
Mar 07, 2017 | 22.78 | 22.84 | 22.74 | 22.84 | 23,265 | +0.05(+0.23%) |
Mar 06, 2017 | 22.76 | 22.84 | 22.73 | 22.78 | 7,144 | -0.05(-0.23%) |
Mar 03, 2017 | 22.84 | 22.84 | 22.84 | 22.84 | 1,106 | -0.03(-0.14%) |
Mar 02, 2017 | 23.06 | 23.07 | 22.84 | 22.87 | 8,394 | -0.29(-1.27%) |
Mar 01, 2017 | 23.02 | 23.17 | 22.98 | 23.16 | 16,997 | +0.18(+0.79%) |
Feb 28, 2017 | 22.92 | 22.98 | 22.92 | 22.98 | 1,247 | +0.14(+0.60%) |
Feb 27, 2017 | 22.84 | 23.09 | 22.79 | 22.84 | 2,158 | +0.04(+0.20%) |
Feb 24, 2017 | 22.85 | 22.94 | 22.77 | 22.80 | 7,650 | -0.14(-0.59%) |
Feb 23, 2017 | 23.14 | 23.14 | 22.83 | 22.93 | 2,723 | -0.12(-0.53%) |
Feb 22, 2017 | 23.05 | 23.13 | 22.98 | 23.05 | 3,805 | -0.00(-0.01%) |
Feb 21, 2017 | 23.03 | 23.06 | 23.01 | 23.06 | 2,871 | +0.05(+0.23%) |
Feb 17, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.01%) | |
Feb 16, 2017 | 23.00 | 23.00 | 22.92 | 23.00 | 1,442 | -0.04(-0.17%) |
Feb 15, 2017 | 22.94 | 23.07 | 22.94 | 23.04 | 3,121 | +0.07(+0.31%) |
Feb 14, 2017 | 22.91 | 22.97 | 22.88 | 22.97 | 4,443 | -0.11(-0.46%) |
Feb 13, 2017 | 23.07 | 23.13 | 23.01 | 23.08 | 3,658 | +0.15(+0.66%) |
Feb 10, 2017 | 22.85 | 22.92 | 22.85 | 22.92 | 2,335 | +0.09(+0.40%) |
Feb 09, 2017 | 22.96 | 22.96 | 22.83 | 22.83 | 2,503 | -0.10(-0.44%) |
Feb 08, 2017 | 22.91 | 22.94 | 22.87 | 22.93 | 4,561 | +0.04(+0.15%) |
Feb 07, 2017 | 22.85 | 22.90 | 22.77 | 22.90 | 5,040 | +0.02(+0.08%) |
Feb 06, 2017 | 22.82 | 22.89 | 22.77 | 22.88 | 12,257 | -0.10(-0.42%) |
Feb 03, 2017 | 22.88 | 22.99 | 22.88 | 22.98 | 3,832 | +0.12(+0.54%) |
Feb 02, 2017 | 22.80 | 22.84 | 22.75 | 22.85 | 6,267 | +0.03(+0.12%) |
Feb 01, 2017 | 22.92 | 22.92 | 22.72 | 22.83 | 10,878 | +0.10(+0.43%) |
Jan 31, 2017 | 22.60 | 22.74 | 22.60 | 22.73 | 4,235 | +0.12(+0.54%) |
Jan 30, 2017 | 22.85 | 22.85 | 22.63 | 22.61 | 4,369 | -0.22(-0.98%) |
Jan 27, 2017 | 22.94 | 22.94 | 22.79 | 22.83 | 3,385 | -0.08(-0.36%) |
Jan 26, 2017 | 23.25 | 23.25 | 22.92 | 22.92 | 5,417 | -0.36(-1.54%) |
Jan 25, 2017 | 23.39 | 23.39 | 23.20 | 23.27 | 3,282 | +0.03(+0.14%) |
Jan 24, 2017 | 22.96 | 23.24 | 22.86 | 23.24 | 11,455 | +0.40(+1.77%) |
Jan 23, 2017 | 22.75 | 22.85 | 22.73 | 22.84 | 2,813 | +0.03(+0.12%) |
Jan 20, 2017 | 22.59 | 22.83 | 22.59 | 22.81 | 3,839 | +0.37(+1.65%) |
Jan 19, 2017 | 22.63 | 22.63 | 22.44 | 22.44 | 2,179 | -0.02(-0.08%) |
Jan 18, 2017 | 22.60 | 22.60 | 22.46 | 22.46 | 4,359 | -0.11(-0.47%) |
Jan 17, 2017 | 22.52 | 22.59 | 22.50 | 22.57 | 3,362 | +0.06(+0.29%) |
Jan 13, 2017 | 22.50 | 22.50 | 22.50 | 0 | +0.05(+0.20%) | |
Jan 12, 2017 | 22.63 | 22.63 | 22.32 | 22.46 | 3,299 | -0.02(-0.11%) |
Jan 11, 2017 | 22.34 | 22.50 | 22.34 | 22.48 | 1,566 | +0.12(+0.56%) |
Jan 10, 2017 | 22.33 | 22.35 | 22.30 | 22.35 | 1,540 | +0.09(+0.40%) |
Jan 09, 2017 | 22.20 | 22.42 | 22.20 | 22.27 | 2,964 | -0.03(-0.12%) |
Jan 06, 2017 | 22.20 | 22.31 | 22.11 | 22.29 | 5,153 | -0.03(-0.15%) |
Jan 05, 2017 | 22.17 | 22.45 | 22.17 | 22.33 | 4,427 | +0.04(+0.20%) |
Jan 04, 2017 | 22.26 | 22.30 | 22.18 | 22.28 | 7,044 | +0.33(+1.48%) |
Jan 03, 2017 | 21.98 | 22.18 | 21.92 | 21.96 | 6,103 | +0.01(+0.06%) |
Dec 30, 2016 | 21.94 | 21.94 | 21.94 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 21.95 | 21.98 | 21.90 | 21.97 | 2,526 | +0.09(+0.43%) |
Dec 28, 2016 | 21.94 | 21.94 | 21.88 | 21.88 | 1,134 | -0.05(-0.24%) |
Dec 27, 2016 | 21.92 | 21.96 | 21.91 | 21.93 | 2,232 | +0.17(+0.76%) |
Dec 23, 2016 | 21.76 | 21.76 | 21.76 | 0 | +0.05(+0.24%) | |
Dec 22, 2016 | 21.76 | 21.76 | 21.71 | 21.71 | 1,006 | -0.05(-0.24%) |
Dec 21, 2016 | 21.95 | 21.95 | 21.76 | 21.76 | 7,539 | -0.12(-0.57%) |
Dec 20, 2016 | 21.83 | 21.89 | 21.83 | 21.89 | 866 | +0.02(+0.09%) |
Dec 19, 2016 | 21.91 | 21.94 | 21.86 | 21.87 | 7,332 | -0.10(-0.44%) |
Dec 16, 2016 | 21.86 | 21.97 | 21.82 | 21.97 | 1,863 | +0.02(+0.08%) |
Dec 15, 2016 | 21.75 | 21.95 | 21.75 | 21.95 | 1,881 | -0.10(-0.47%) |
Dec 14, 2016 | 22.03 | 22.05 | 21.79 | 22.05 | 4,661 | -0.10(-0.46%) |
Dec 13, 2016 | 22.26 | 22.26 | 22.12 | 22.16 | 11,454 | +0.01(+0.03%) |
Dec 12, 2016 | 22.23 | 22.37 | 22.14 | 22.15 | 29,449 | -0.21(-0.94%) |
Dec 09, 2016 | 22.21 | 22.36 | 22.21 | 22.36 | 2,083 | +0.10(+0.43%) |
Dec 08, 2016 | 22.08 | 22.31 | 22.03 | 22.26 | 4,303 | +0.10(+0.43%) |
Dec 07, 2016 | 21.84 | 22.18 | 21.84 | 22.17 | 28,162 | +0.16(+0.75%) |
Dec 06, 2016 | 21.77 | 22.00 | 21.60 | 22.00 | 9,988 | +0.27(+1.25%) |
Dec 05, 2016 | 21.59 | 21.77 | 21.59 | 21.73 | 3,610 | +0.19(+0.90%) |
Dec 02, 2016 | 21.54 | 21.54 | 21.48 | 21.54 | 1,192 | -0.08(-0.38%) |
Dec 01, 2016 | 21.62 | 21.62 | 21.45 | 21.62 | 19,166 | +0.24(+1.13%) |
Nov 30, 2016 | 21.35 | 21.45 | 21.15 | 21.38 | 2,425 | +0.29(+1.37%) |
Nov 29, 2016 | 21.21 | 21.21 | 21.09 | 21.09 | 2,206 | -0.09(-0.42%) |
Nov 28, 2016 | 21.40 | 21.40 | 21.18 | 21.18 | 1,331 | -0.18(-0.84%) |
Nov 25, 2016 | 21.29 | 21.44 | 21.29 | 21.36 | 10,600 | +0.17(+0.80%) |
Nov 23, 2016 | 21.19 | 21.19 | 21.19 | 0 | +0.04(+0.20%) | |
Nov 22, 2016 | 21.34 | 21.34 | 21.11 | 21.15 | 6,329 | +0.02(+0.11%) |
Nov 21, 2016 | 21.04 | 21.19 | 21.04 | 21.12 | 22,156 | +0.05(+0.25%) |
Nov 18, 2016 | 21.00 | 21.07 | 20.83 | 21.07 | 2,384 | +0.22(+1.07%) |
Nov 17, 2016 | 20.83 | 20.88 | 20.83 | 20.85 | 1,260 | -0.04(-0.19%) |
Nov 16, 2016 | 20.83 | 20.97 | 20.83 | 20.89 | 3,365 | +0.06(+0.31%) |
Nov 15, 2016 | 20.75 | 20.90 | 20.75 | 20.82 | 4,731 | +0.12(+0.58%) |
Nov 14, 2016 | 20.82 | 20.82 | 20.63 | 20.70 | 2,928 | +0.14(+0.68%) |
Nov 11, 2016 | 20.78 | 20.78 | 20.55 | 20.56 | 2,270 | -0.43(-2.03%) |
Nov 10, 2016 | 21.03 | 21.03 | 20.96 | 20.99 | 2,181 | +0.04(+0.21%) |
Nov 09, 2016 | 20.90 | 21.10 | 20.83 | 20.95 | 4,058 | -0.14(-0.69%) |
Nov 08, 2016 | 21.02 | 21.13 | 20.96 | 21.09 | 2,052 | +0.15(+0.70%) |
Nov 07, 2016 | 20.98 | 20.99 | 20.93 | 20.94 | 3,473 | +0.19(+0.89%) |
Nov 04, 2016 | 20.84 | 20.89 | 20.71 | 20.76 | 22,485 | -0.09(-0.44%) |
Nov 03, 2016 | 20.90 | 20.91 | 20.83 | 20.85 | 6,851 | -0.08(-0.37%) |
Nov 02, 2016 | 20.90 | 21.09 | 20.79 | 20.93 | 8,450 | +0.00(+0.00%) |
Nov 01, 2016 | 20.74 | 21.05 | 20.74 | 20.93 | 18,461 | +0.12(+0.59%) |
Oct 31, 2016 | 20.81 | 20.81 | 20.81 | 20.81 | 282 | -0.06(-0.30%) |
Oct 28, 2016 | 20.72 | 20.87 | 20.72 | 20.87 | 4,284 | +0.05(+0.25%) |
Oct 27, 2016 | 20.95 | 20.96 | 20.81 | 20.82 | 8,949 | -0.04(-0.18%) |
Oct 26, 2016 | 20.95 | 20.95 | 20.85 | 20.86 | 2,390 | -0.03(-0.15%) |
Oct 25, 2016 | 21.01 | 21.10 | 20.77 | 20.89 | 6,755 | +0.08(+0.39%) |
Oct 24, 2016 | 20.85 | 20.96 | 20.77 | 20.80 | 5,315 | -0.16(-0.77%) |
Oct 21, 2016 | 20.83 | 20.97 | 20.80 | 20.96 | 3,950 | +0.06(+0.29%) |
Oct 20, 2016 | 20.77 | 21.02 | 20.77 | 20.90 | 7,267 | +0.00(+0.02%) |
Oct 19, 2016 | 20.87 | 20.97 | 20.77 | 20.90 | 6,765 | +0.09(+0.42%) |
Oct 18, 2016 | 20.73 | 20.83 | 20.73 | 20.81 | 4,822 | +0.27(+1.31%) |
Oct 17, 2016 | 20.66 | 20.66 | 20.54 | 20.54 | 1,397 | -0.12(-0.60%) |
Oct 14, 2016 | 20.61 | 20.77 | 20.61 | 20.67 | 1,110 | +0.01(+0.07%) |
Oct 13, 2016 | 20.50 | 20.69 | 20.49 | 20.65 | 9,454 | -0.13(-0.61%) |
Oct 12, 2016 | 20.81 | 20.81 | 20.69 | 20.78 | 1,765 | +0.03(+0.12%) |
Oct 11, 2016 | 20.90 | 20.90 | 20.75 | 20.75 | 2,352 | -0.22(-1.05%) |
Oct 10, 2016 | 20.97 | 20.97 | 20.97 | 20.97 | 645 | +0.09(+0.42%) |
Oct 07, 2016 | 20.89 | 20.89 | 20.89 | 20.89 | 334 | -0.09(-0.45%) |
Oct 06, 2016 | 20.90 | 20.98 | 20.89 | 20.98 | 956 | +0.12(+0.57%) |
Oct 05, 2016 | 20.80 | 20.86 | 20.80 | 20.86 | 538 | +0.10(+0.50%) |
Oct 04, 2016 | 20.69 | 20.76 | 20.69 | 20.76 | 3,311 | +0.01(+0.06%) |
Oct 03, 2016 | 20.73 | 20.79 | 20.73 | 20.74 | 2,545 | -0.06(-0.31%) |
Sep 30, 2016 | 20.82 | 20.82 | 20.81 | 20.81 | 773 | +0.21(+1.01%) |
Sep 29, 2016 | 20.74 | 20.82 | 20.60 | 20.60 | 2,242 | -0.21(-1.00%) |
Sep 28, 2016 | 20.63 | 20.83 | 20.63 | 20.81 | 4,982 | +0.24(+1.14%) |
Sep 27, 2016 | 20.57 | 20.65 | 20.51 | 20.57 | 4,983 | -0.03(-0.17%) |
Sep 26, 2016 | 20.65 | 20.67 | 20.61 | 20.61 | 1,404 | -0.27(-1.30%) |
Sep 23, 2016 | 20.88 | 20.88 | 20.88 | 20.88 | 254 | +0.01(+0.06%) |
Sep 22, 2016 | 20.89 | 20.92 | 20.87 | 20.87 | 9,369 | +0.10(+0.49%) |
Sep 21, 2016 | 20.59 | 20.81 | 20.59 | 20.76 | 13,470 | +0.28(+1.36%) |
Sep 20, 2016 | 20.48 | 20.57 | 20.48 | 20.49 | 1,213 | +0.07(+0.34%) |
Sep 19, 2016 | 20.49 | 20.51 | 20.42 | 20.42 | 1,850 | +0.01(+0.06%) |
Sep 16, 2016 | 20.40 | 20.40 | 20.40 | 20.40 | 430 | -0.15(-0.71%) |
Sep 15, 2016 | 20.54 | 20.69 | 20.41 | 20.55 | 3,752 | +0.04(+0.19%) |
Sep 14, 2016 | 20.65 | 20.65 | 20.51 | 20.51 | 1,691 | +0.07(+0.36%) |
Sep 13, 2016 | 20.70 | 20.71 | 20.43 | 20.44 | 3,936 | -0.38(-1.81%) |
Sep 12, 2016 | 20.75 | 20.86 | 20.65 | 20.81 | 3,915 | +0.00(+0.02%) |
Sep 09, 2016 | 21.01 | 21.01 | 20.81 | 20.81 | 1,847 | -0.42(-1.98%) |
Sep 08, 2016 | 21.25 | 21.32 | 21.21 | 21.23 | 11,752 | -0.07(-0.34%) |
Sep 07, 2016 | 21.25 | 21.30 | 21.14 | 21.30 | 13,843 | +0.05(+0.23%) |
Sep 06, 2016 | 21.29 | 21.34 | 21.13 | 21.25 | 61,899 | +0.09(+0.42%) |
Sep 02, 2016 | 21.26 | 21.17 | 21.17 | 21.17 | 6,773 | +0.09(+0.43%) |
Sep 01, 2016 | 21.19 | 21.19 | 21.03 | 21.07 | 1,024 | -0.07(-0.31%) |
Aug 31, 2016 | 21.13 | 21.16 | 20.99 | 21.14 | 7,523 | +0.05(+0.25%) |
Aug 30, 2016 | 20.87 | 21.16 | 20.87 | 21.09 | 3,378 | +0.24(+1.16%) |
Aug 29, 2016 | 20.86 | 20.98 | 20.83 | 20.84 | 9,205 | -0.00(-0.01%) |
Aug 26, 2016 | 21.05 | 21.05 | 20.84 | 20.84 | 610 | -0.10(-0.48%) |
Aug 25, 2016 | 21.06 | 21.06 | 20.91 | 20.95 | 795 | -0.12(-0.57%) |
Aug 24, 2016 | 21.05 | 21.08 | 21.05 | 21.07 | 2,384 | -0.14(-0.68%) |
Aug 23, 2016 | 21.17 | 21.28 | 21.10 | 21.21 | 18,809 | +0.42(+2.01%) |
Aug 22, 2016 | 20.97 | 21.12 | 20.78 | 20.79 | 189,669 | -0.05(-0.25%) |
Aug 19, 2016 | 20.69 | 20.88 | 20.57 | 20.84 | 9,133 | +0.18(+0.89%) |
Aug 18, 2016 | 20.68 | 20.70 | 20.63 | 20.66 | 1,500 | +0.00(+0.00%) |
Aug 17, 2016 | 20.81 | 21.27 | 20.58 | 20.66 | 12,613 | -0.08(-0.40%) |
Aug 16, 2016 | 20.93 | 20.93 | 20.69 | 20.74 | 21,747 | -0.09(-0.44%) |
Aug 15, 2016 | 20.64 | 20.83 | 20.64 | 20.83 | 10,055 | +0.20(+0.98%) |
Aug 12, 2016 | 20.83 | 20.83 | 20.63 | 20.63 | 12,521 | -0.20(-0.95%) |
Aug 11, 2016 | 20.75 | 20.83 | 20.75 | 20.83 | 2,467 | +0.06(+0.27%) |
Aug 10, 2016 | 20.85 | 20.85 | 20.71 | 20.77 | 10,780 | +0.06(+0.31%) |
Aug 09, 2016 | 20.74 | 20.79 | 20.71 | 20.71 | 7,246 | +0.12(+0.60%) |
Aug 08, 2016 | 20.61 | 20.68 | 20.59 | 20.59 | 47,442 | +0.04(+0.20%) |
Aug 05, 2016 | 20.50 | 20.59 | 20.49 | 20.55 | 2,087 | +0.17(+0.81%) |
Aug 04, 2016 | 20.41 | 20.41 | 20.24 | 20.38 | 3,583 | -0.06(-0.30%) |
Aug 03, 2016 | 20.30 | 20.46 | 20.30 | 20.44 | 4,862 | +0.04(+0.19%) |
Aug 02, 2016 | 20.39 | 20.50 | 20.38 | 20.40 | 7,067 | -0.00(-0.02%) |