Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.48 | 24.66 | 24.26 | 24.32 | 644,796 | -0.13(-0.52%) |
Aug 30, 2017 | 24.59 | 24.67 | 24.43 | 24.45 | 177,416 | -0.15(-0.62%) |
Aug 29, 2017 | 24.62 | 24.72 | 24.55 | 24.60 | 238,141 | -0.02(-0.10%) |
Aug 28, 2017 | 24.62 | 24.74 | 24.61 | 24.63 | 110,224 | +0.09(+0.36%) |
Aug 25, 2017 | 24.52 | 24.65 | 24.52 | 24.54 | 129,852 | +0.10(+0.43%) |
Aug 24, 2017 | 24.44 | 24.51 | 24.34 | 24.43 | 80,104 | +0.03(+0.13%) |
Aug 23, 2017 | 24.20 | 24.44 | 24.20 | 24.40 | 66,502 | +0.10(+0.40%) |
Aug 22, 2017 | 24.14 | 24.34 | 24.14 | 24.30 | 123,792 | +0.12(+0.50%) |
Aug 21, 2017 | 24.18 | 24.23 | 24.09 | 24.18 | 65,335 | +0.12(+0.50%) |
Aug 18, 2017 | 23.98 | 24.10 | 23.81 | 24.06 | 80,959 | +0.13(+0.54%) |
Aug 17, 2017 | 24.01 | 24.10 | 23.78 | 23.94 | 111,027 | -0.04(-0.17%) |
Aug 16, 2017 | 24.10 | 24.18 | 23.98 | 23.98 | 210,340 | -0.09(-0.37%) |
Aug 15, 2017 | 24.10 | 24.21 | 23.95 | 24.06 | 383,484 | -0.16(-0.66%) |
Aug 14, 2017 | 23.96 | 24.33 | 23.96 | 24.22 | 241,447 | +0.51(+2.16%) |
Aug 11, 2017 | 23.61 | 23.75 | 23.54 | 23.71 | 120,269 | +0.24(+1.03%) |
Aug 10, 2017 | 23.59 | 23.64 | 23.47 | 23.47 | 189,831 | -0.17(-0.71%) |
Aug 09, 2017 | 23.62 | 23.64 | 23.52 | 23.64 | 221,833 | -0.04(-0.17%) |
Aug 08, 2017 | 23.64 | 23.72 | 23.64 | 23.68 | 176,688 | +0.10(+0.41%) |
Aug 07, 2017 | 23.57 | 23.62 | 23.54 | 23.58 | 75,991 | +0.06(+0.27%) |
Aug 04, 2017 | 23.53 | 23.61 | 23.52 | 23.52 | 53,988 | -0.02(-0.07%) |
Aug 03, 2017 | 23.48 | 23.59 | 23.48 | 23.54 | 170,247 | +0.06(+0.24%) |
Aug 02, 2017 | 23.50 | 23.59 | 23.40 | 23.48 | 167,815 | +0.03(+0.14%) |
Aug 01, 2017 | 23.51 | 23.64 | 23.42 | 23.45 | 225,687 | -0.03(-0.14%) |
Jul 31, 2017 | 23.70 | 23.70 | 23.45 | 23.48 | 226,848 | -0.20(-0.85%) |
Jul 28, 2017 | 23.82 | 23.82 | 23.66 | 23.68 | 102,698 | -0.05(-0.20%) |
Jul 27, 2017 | 23.70 | 23.85 | 23.64 | 23.73 | 162,195 | +0.09(+0.37%) |
Jul 26, 2017 | 23.67 | 23.69 | 23.55 | 23.64 | 116,733 | +0.13(+0.55%) |
Jul 25, 2017 | 23.49 | 23.65 | 23.43 | 23.51 | 246,120 | +0.12(+0.51%) |
Jul 24, 2017 | 23.39 | 23.50 | 23.36 | 23.39 | 41,109 | +0.14(+0.62%) |
Jul 21, 2017 | 23.23 | 23.33 | 23.22 | 23.25 | 79,964 | -0.01(-0.03%) |
Jul 20, 2017 | 23.12 | 23.31 | 23.12 | 23.25 | 105,676 | +0.16(+0.69%) |
Jul 19, 2017 | 23.20 | 23.31 | 22.96 | 23.09 | 716,034 | -0.20(-0.86%) |
Jul 18, 2017 | 23.33 | 23.45 | 23.29 | 23.29 | 215,948 | -0.19(-0.82%) |
Jul 17, 2017 | 23.50 | 23.50 | 23.33 | 23.49 | 252,623 | +0.02(+0.07%) |
Jul 14, 2017 | 23.42 | 23.50 | 23.31 | 23.47 | 98,378 | +0.10(+0.41%) |
Jul 13, 2017 | 23.30 | 23.43 | 23.30 | 23.37 | 330,450 | -0.04(-0.17%) |
Jul 12, 2017 | 23.37 | 23.45 | 23.27 | 23.41 | 136,396 | +0.09(+0.38%) |
Jul 11, 2017 | 23.29 | 23.35 | 23.19 | 23.33 | 71,331 | +0.22(+0.94%) |
Jul 10, 2017 | 23.16 | 23.17 | 23.09 | 23.11 | 123,298 | +0.09(+0.38%) |
Jul 07, 2017 | 23.17 | 23.17 | 22.95 | 23.02 | 133,465 | -0.08(-0.35%) |
Jul 06, 2017 | 23.05 | 23.22 | 23.01 | 23.10 | 188,661 | -0.03(-0.14%) |
Jul 05, 2017 | 23.25 | 23.25 | 23.05 | 23.13 | 147,988 | +0.04(+0.17%) |
Jul 03, 2017 | 23.05 | 23.29 | 23.04 | 23.09 | 174,895 | +0.18(+0.77%) |
Jun 30, 2017 | 22.89 | 23.04 | 22.89 | 22.92 | 377,143 | -0.05(-0.23%) |
Jun 29, 2017 | 23.02 | 23.16 | 22.85 | 22.97 | 480,242 | -0.11(-0.47%) |
Jun 28, 2017 | 23.07 | 23.25 | 22.95 | 23.08 | 160,068 | +0.19(+0.84%) |
Jun 27, 2017 | 23.07 | 23.07 | 22.84 | 22.89 | 87,595 | -0.09(-0.38%) |
Jun 26, 2017 | 22.92 | 23.02 | 22.79 | 22.97 | 119,139 | +0.10(+0.42%) |
Jun 23, 2017 | 23.09 | 23.09 | 22.85 | 22.88 | 142,081 | -0.09(-0.38%) |
Jun 22, 2017 | 22.81 | 23.04 | 22.81 | 22.97 | 63,947 | +0.17(+0.74%) |
Jun 21, 2017 | 23.11 | 23.11 | 22.74 | 22.80 | 237,818 | -0.33(-1.42%) |
Jun 20, 2017 | 23.19 | 23.26 | 23.07 | 23.13 | 337,754 | -0.00(-0.02%) |
Jun 19, 2017 | 23.05 | 23.22 | 22.91 | 23.13 | 190,488 | +0.16(+0.69%) |
Jun 16, 2017 | 23.05 | 23.16 | 22.92 | 22.97 | 84,948 | +0.03(+0.14%) |
Jun 15, 2017 | 23.11 | 23.14 | 22.92 | 22.94 | 148,744 | -0.06(-0.28%) |
Jun 14, 2017 | 23.16 | 23.21 | 22.99 | 23.00 | 159,484 | -0.21(-0.89%) |
Jun 13, 2017 | 23.16 | 23.21 | 23.06 | 23.21 | 98,214 | +0.15(+0.65%) |
Jun 12, 2017 | 23.19 | 23.22 | 23.04 | 23.06 | 117,922 | -0.15(-0.65%) |
Jun 09, 2017 | 23.28 | 23.32 | 23.14 | 23.21 | 81,663 | -0.03(-0.14%) |
Jun 08, 2017 | 23.33 | 23.42 | 23.23 | 23.24 | 140,902 | -0.01(-0.03%) |
Jun 07, 2017 | 23.35 | 23.39 | 23.21 | 23.25 | 72,784 | -0.06(-0.27%) |
Jun 06, 2017 | 23.26 | 23.33 | 23.23 | 23.31 | 60,510 | +0.14(+0.62%) |
Jun 05, 2017 | 23.19 | 23.33 | 23.11 | 23.17 | 66,672 | +0.01(+0.03%) |
Jun 02, 2017 | 23.12 | 23.25 | 23.12 | 23.16 | 103,762 | +0.06(+0.28%) |
Jun 01, 2017 | 23.07 | 23.21 | 22.92 | 23.10 | 220,316 | +0.15(+0.66%) |
May 31, 2017 | 23.31 | 23.31 | 22.91 | 22.95 | 261,274 | -0.34(-1.47%) |
May 30, 2017 | 23.49 | 23.49 | 23.22 | 23.29 | 147,274 | -0.07(-0.31%) |
May 26, 2017 | 23.49 | 23.50 | 23.24 | 23.36 | 242,575 | -0.05(-0.20%) |
May 25, 2017 | 23.42 | 23.47 | 23.38 | 23.41 | 382,210 | +0.00(+0.02%) |
May 24, 2017 | 23.43 | 23.43 | 23.33 | 23.40 | 114,429 | +0.10(+0.43%) |
May 23, 2017 | 23.24 | 23.35 | 23.24 | 23.31 | 94,032 | +0.09(+0.38%) |
May 22, 2017 | 23.29 | 23.34 | 23.22 | 23.22 | 194,157 | -0.06(-0.24%) |
May 19, 2017 | 23.20 | 23.30 | 23.16 | 23.27 | 149,647 | +0.17(+0.72%) |
May 18, 2017 | 23.07 | 23.15 | 22.95 | 23.11 | 49,931 | -0.09(-0.38%) |
May 17, 2017 | 23.27 | 23.29 | 23.18 | 23.19 | 102,860 | -0.07(-0.31%) |
May 16, 2017 | 23.29 | 23.32 | 23.19 | 23.27 | 179,626 | -0.06(-0.24%) |
May 15, 2017 | 23.27 | 23.32 | 23.20 | 23.32 | 132,271 | +0.05(+0.20%) |
May 12, 2017 | 23.27 | 23.40 | 23.20 | 23.27 | 161,917 | +0.05(+0.21%) |
May 11, 2017 | 23.10 | 23.27 | 23.08 | 23.23 | 165,416 | +0.19(+0.84%) |
May 10, 2017 | 22.89 | 23.11 | 22.88 | 23.03 | 142,254 | +0.17(+0.75%) |
May 09, 2017 | 22.99 | 22.99 | 22.80 | 22.86 | 61,963 | -0.03(-0.14%) |
May 08, 2017 | 22.89 | 22.96 | 22.80 | 22.89 | 463,253 | -0.05(-0.21%) |
May 05, 2017 | 22.77 | 23.00 | 22.77 | 22.94 | 205,807 | +0.15(+0.66%) |
May 04, 2017 | 23.00 | 23.00 | 22.76 | 22.79 | 98,426 | -0.14(-0.62%) |
May 03, 2017 | 22.87 | 22.94 | 22.73 | 22.93 | 62,876 | +0.00(+0.00%) |
May 02, 2017 | 22.73 | 22.93 | 22.72 | 22.93 | 302,536 | +0.21(+0.94%) |
May 01, 2017 | 22.81 | 22.81 | 22.72 | 22.72 | 278,900 | -0.10(-0.42%) |
Apr 28, 2017 | 22.71 | 22.84 | 22.66 | 22.81 | 207,632 | +0.09(+0.39%) |
Apr 27, 2017 | 22.73 | 22.74 | 22.64 | 22.72 | 86,193 | +0.03(+0.14%) |
Apr 26, 2017 | 22.77 | 22.78 | 22.66 | 22.69 | 215,210 | -0.12(-0.52%) |
Apr 25, 2017 | 22.88 | 22.88 | 22.76 | 22.81 | 126,812 | -0.06(-0.24%) |
Apr 24, 2017 | 22.81 | 22.89 | 22.81 | 22.87 | 90,102 | +0.06(+0.24%) |
Apr 21, 2017 | 22.80 | 22.88 | 22.80 | 22.81 | 86,038 | -0.05(-0.21%) |
Apr 20, 2017 | 22.79 | 22.86 | 22.77 | 22.86 | 100,033 | +0.17(+0.74%) |
Apr 19, 2017 | 22.73 | 22.80 | 22.64 | 22.69 | 106,579 | -0.11(-0.49%) |
Apr 18, 2017 | 22.76 | 22.85 | 22.76 | 22.80 | 109,658 | -0.02(-0.07%) |
Apr 17, 2017 | 22.88 | 22.95 | 22.80 | 22.82 | 145,584 | -0.08(-0.35%) |
Apr 13, 2017 | 22.88 | 22.99 | 22.88 | 22.90 | 133,059 | -0.12(-0.52%) |
Apr 12, 2017 | 22.98 | 23.06 | 22.92 | 23.02 | 292,713 | +0.00(+0.00%) |
Apr 11, 2017 | 22.86 | 23.04 | 22.86 | 23.02 | 170,169 | +0.20(+0.87%) |
Apr 10, 2017 | 22.75 | 22.96 | 22.69 | 22.82 | 213,109 | -0.06(-0.24%) |
Apr 07, 2017 | 22.77 | 22.92 | 22.72 | 22.88 | 165,303 | +0.12(+0.52%) |
Apr 06, 2017 | 22.61 | 22.79 | 22.61 | 22.76 | 95,616 | +0.14(+0.63%) |
Apr 05, 2017 | 22.67 | 22.80 | 22.56 | 22.61 | 489,657 | +0.05(+0.21%) |
Apr 04, 2017 | 22.42 | 22.57 | 22.37 | 22.57 | 284,276 | +0.21(+0.92%) |
Apr 03, 2017 | 22.15 | 22.36 | 22.15 | 22.36 | 229,437 | +0.33(+1.48%) |
Mar 31, 2017 | 22.18 | 22.23 | 21.99 | 22.03 | 243,006 | -0.13(-0.57%) |
Mar 30, 2017 | 22.17 | 22.26 | 22.13 | 22.16 | 105,287 | -0.05(-0.21%) |
Mar 29, 2017 | 22.01 | 22.24 | 22.00 | 22.21 | 159,068 | +0.03(+0.14%) |
Mar 28, 2017 | 22.15 | 22.24 | 22.13 | 22.18 | 145,095 | -0.08(-0.36%) |
Mar 27, 2017 | 22.11 | 22.39 | 22.09 | 22.26 | 640,754 | +0.00(+0.00%) |
Mar 24, 2017 | 22.19 | 22.32 | 22.11 | 22.26 | 293,103 | +0.09(+0.39%) |
Mar 23, 2017 | 22.08 | 22.29 | 22.08 | 22.17 | 123,252 | +0.06(+0.25%) |
Mar 22, 2017 | 22.11 | 22.21 | 22.04 | 22.11 | 539,819 | -0.05(-0.21%) |
Mar 21, 2017 | 22.52 | 22.56 | 22.08 | 22.16 | 403,697 | -0.22(-0.98%) |
Mar 20, 2017 | 22.33 | 22.43 | 22.31 | 22.38 | 124,549 | +0.12(+0.56%) |
Mar 17, 2017 | 22.30 | 22.41 | 22.21 | 22.26 | 185,329 | -0.13(-0.60%) |
Mar 16, 2017 | 22.34 | 22.47 | 22.26 | 22.39 | 1,165,991 | +0.15(+0.68%) |
Mar 15, 2017 | 21.93 | 22.35 | 21.93 | 22.24 | 139,037 | +0.29(+1.34%) |
Mar 14, 2017 | 21.96 | 22.00 | 21.92 | 21.95 | 35,776 | -0.02(-0.11%) |
Mar 13, 2017 | 21.95 | 22.01 | 21.87 | 21.97 | 86,765 | +0.02(+0.07%) |
Mar 10, 2017 | 21.76 | 21.95 | 21.76 | 21.95 | 62,302 | +0.15(+0.69%) |
Mar 09, 2017 | 21.80 | 21.88 | 21.69 | 21.80 | 144,690 | -0.02(-0.07%) |
Mar 08, 2017 | 21.63 | 21.83 | 21.63 | 21.82 | 217,918 | +0.21(+0.99%) |
Mar 07, 2017 | 21.69 | 21.75 | 21.57 | 21.61 | 98,586 | -0.22(-1.02%) |
Mar 06, 2017 | 21.81 | 21.84 | 21.67 | 21.83 | 121,812 | +0.17(+0.77%) |
Mar 03, 2017 | 21.63 | 21.72 | 21.62 | 21.66 | 110,490 | +0.09(+0.41%) |
Mar 02, 2017 | 21.65 | 21.77 | 21.54 | 21.57 | 102,172 | -0.10(-0.44%) |
Mar 01, 2017 | 21.59 | 21.80 | 21.46 | 21.67 | 387,119 | +0.21(+0.96%) |
Feb 28, 2017 | 21.76 | 21.76 | 21.45 | 21.46 | 323,827 | -0.24(-1.10%) |
Feb 27, 2017 | 21.95 | 22.04 | 21.67 | 21.70 | 195,666 | -0.20(-0.91%) |
Feb 24, 2017 | 22.00 | 22.08 | 21.85 | 21.90 | 262,994 | -0.21(-0.93%) |
Feb 23, 2017 | 22.18 | 22.20 | 22.06 | 22.11 | 104,645 | -0.04(-0.18%) |
Feb 22, 2017 | 22.14 | 22.19 | 22.10 | 22.15 | 209,321 | -0.06(-0.25%) |
Feb 21, 2017 | 22.20 | 22.23 | 22.10 | 22.20 | 267,651 | -0.05(-0.21%) |
Feb 17, 2017 | 22.25 | 22.25 | 22.25 | 0 | -0.04(-0.18%) | |
Feb 16, 2017 | 22.38 | 22.40 | 22.29 | 22.29 | 279,689 | -0.10(-0.43%) |
Feb 15, 2017 | 22.38 | 22.42 | 22.31 | 22.38 | 165,369 | +0.04(+0.18%) |
Feb 14, 2017 | 22.20 | 22.36 | 22.15 | 22.34 | 292,201 | +0.20(+0.90%) |
Feb 13, 2017 | 22.34 | 22.34 | 22.15 | 22.15 | 244,184 | -0.32(-1.41%) |
Feb 10, 2017 | 22.27 | 22.48 | 22.23 | 22.46 | 232,051 | +0.13(+0.57%) |
Feb 09, 2017 | 22.15 | 22.34 | 22.11 | 22.34 | 220,495 | +0.10(+0.43%) |
Feb 08, 2017 | 22.29 | 22.34 | 22.08 | 22.24 | 566,364 | -0.07(-0.32%) |
Feb 07, 2017 | 22.39 | 22.47 | 22.28 | 22.31 | 259,750 | -0.04(-0.18%) |
Feb 06, 2017 | 22.44 | 22.51 | 22.35 | 22.35 | 595,699 | -0.11(-0.50%) |
Feb 03, 2017 | 22.32 | 22.46 | 22.29 | 22.46 | 199,555 | +0.20(+0.89%) |
Feb 02, 2017 | 22.20 | 22.32 | 22.16 | 22.26 | 351,195 | +0.02(+0.11%) |
Feb 01, 2017 | 21.99 | 22.27 | 21.99 | 22.24 | 383,824 | +0.31(+1.41%) |
Jan 31, 2017 | 21.95 | 22.20 | 21.86 | 21.93 | 702,949 | -0.14(-0.65%) |
Jan 30, 2017 | 22.06 | 22.12 | 21.83 | 22.07 | 341,371 | -0.09(-0.39%) |
Jan 27, 2017 | 22.20 | 22.28 | 22.13 | 22.16 | 203,545 | -0.03(-0.14%) |
Jan 26, 2017 | 22.17 | 22.23 | 22.12 | 22.19 | 223,573 | -0.08(-0.36%) |
Jan 25, 2017 | 22.11 | 22.30 | 22.06 | 22.27 | 510,579 | +0.17(+0.75%) |
Jan 24, 2017 | 21.82 | 22.14 | 21.80 | 22.11 | 204,080 | +0.28(+1.27%) |
Jan 23, 2017 | 21.46 | 21.84 | 21.37 | 21.83 | 312,966 | +0.46(+2.16%) |
Jan 20, 2017 | 21.08 | 21.37 | 21.03 | 21.37 | 215,800 | +0.34(+1.62%) |
Jan 19, 2017 | 21.29 | 21.35 | 20.97 | 21.03 | 292,305 | -0.17(-0.82%) |
Jan 18, 2017 | 21.33 | 21.44 | 21.11 | 21.20 | 221,152 | -0.25(-1.18%) |
Jan 17, 2017 | 21.42 | 21.45 | 21.17 | 21.45 | 304,701 | +0.15(+0.71%) |
Jan 13, 2017 | 21.30 | 21.30 | 21.30 | 0 | +0.16(+0.75%) | |
Jan 12, 2017 | 21.05 | 21.16 | 20.84 | 21.14 | 221,316 | +0.24(+1.14%) |
Jan 11, 2017 | 20.88 | 21.04 | 20.80 | 20.91 | 245,405 | +0.05(+0.23%) |
Jan 10, 2017 | 20.57 | 20.87 | 20.49 | 20.86 | 215,828 | +0.29(+1.43%) |
Jan 09, 2017 | 20.56 | 20.69 | 20.45 | 20.57 | 510,397 | -0.04(-0.19%) |
Jan 06, 2017 | 20.41 | 20.61 | 20.41 | 20.60 | 165,348 | +0.23(+1.13%) |
Jan 05, 2017 | 20.22 | 20.46 | 20.16 | 20.37 | 185,389 | +0.16(+0.79%) |
Jan 04, 2017 | 20.10 | 20.28 | 20.09 | 20.22 | 180,415 | +0.22(+1.11%) |
Jan 03, 2017 | 19.91 | 20.04 | 19.86 | 19.99 | 130,190 | +0.25(+1.29%) |
Dec 30, 2016 | 19.74 | 19.74 | 19.74 | 0 | +0.05(+0.24%) | |
Dec 29, 2016 | 19.71 | 19.83 | 19.66 | 19.69 | 298,166 | +0.13(+0.69%) |
Dec 28, 2016 | 19.64 | 19.77 | 19.54 | 19.56 | 299,936 | -0.02(-0.12%) |
Dec 27, 2016 | 19.56 | 19.68 | 19.54 | 19.58 | 193,387 | +0.02(+0.12%) |
Dec 23, 2016 | 19.56 | 19.56 | 19.56 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 19.65 | 19.73 | 19.50 | 19.55 | 471,875 | -0.17(-0.85%) |
Dec 21, 2016 | 19.79 | 19.79 | 19.63 | 19.71 | 143,891 | -0.11(-0.58%) |
Dec 20, 2016 | 19.81 | 19.84 | 19.63 | 19.83 | 186,480 | +0.20(+1.01%) |
Dec 19, 2016 | 19.63 | 19.84 | 19.55 | 19.63 | 319,856 | +0.07(+0.37%) |
Dec 16, 2016 | 19.60 | 19.77 | 19.50 | 19.56 | 415,400 | -0.04(-0.20%) |
Dec 15, 2016 | 19.62 | 19.75 | 19.53 | 19.60 | 205,863 | +0.03(+0.16%) |
Dec 14, 2016 | 19.73 | 19.89 | 19.54 | 19.57 | 127,005 | -0.22(-1.12%) |
Dec 13, 2016 | 19.78 | 19.92 | 19.67 | 19.79 | 95,813 | +0.14(+0.73%) |
Dec 12, 2016 | 19.81 | 19.83 | 19.61 | 19.65 | 196,708 | -0.06(-0.28%) |
Dec 09, 2016 | 19.69 | 19.84 | 19.65 | 19.70 | 339,250 | +0.02(+0.12%) |
Dec 08, 2016 | 19.69 | 19.82 | 19.68 | 19.68 | 123,340 | -0.09(-0.44%) |
Dec 07, 2016 | 19.73 | 19.82 | 19.57 | 19.77 | 169,329 | +0.09(+0.44%) |
Dec 06, 2016 | 19.73 | 19.80 | 19.58 | 19.68 | 218,798 | -0.13(-0.68%) |
Dec 05, 2016 | 19.74 | 19.90 | 19.67 | 19.81 | 105,305 | +0.24(+1.22%) |
Dec 02, 2016 | 19.80 | 19.81 | 19.55 | 19.58 | 258,282 | -0.12(-0.60%) |
Dec 01, 2016 | 19.62 | 19.81 | 19.62 | 19.69 | 177,657 | +0.11(+0.57%) |
Nov 30, 2016 | 19.69 | 19.95 | 19.58 | 19.58 | 318,700 | -0.06(-0.32%) |
Nov 29, 2016 | 19.88 | 19.98 | 19.61 | 19.65 | 231,883 | -0.22(-1.12%) |
Nov 28, 2016 | 20.24 | 20.35 | 19.86 | 19.87 | 446,460 | -0.32(-1.57%) |
Nov 25, 2016 | 20.31 | 20.35 | 20.19 | 20.19 | 192,132 | -0.10(-0.47%) |
Nov 23, 2016 | 20.28 | 20.28 | 20.28 | 0 | -0.14(-0.70%) | |
Nov 22, 2016 | 20.35 | 20.42 | 20.23 | 20.42 | 74,802 | +0.19(+0.94%) |
Nov 21, 2016 | 20.26 | 20.33 | 20.13 | 20.23 | 115,866 | -0.06(-0.31%) |
Nov 18, 2016 | 20.23 | 20.43 | 20.08 | 20.30 | 307,218 | +0.02(+0.12%) |
Nov 17, 2016 | 20.23 | 20.46 | 20.03 | 20.27 | 140,715 | +0.17(+0.83%) |
Nov 16, 2016 | 20.15 | 20.30 | 20.04 | 20.11 | 172,579 | -0.11(-0.55%) |
Nov 15, 2016 | 19.99 | 20.35 | 19.99 | 20.22 | 147,804 | +0.18(+0.91%) |
Nov 14, 2016 | 19.85 | 20.12 | 19.84 | 20.04 | 194,449 | -0.01(-0.04%) |
Nov 11, 2016 | 19.92 | 20.04 | 19.81 | 20.04 | 347,807 | -0.03(-0.16%) |
Nov 10, 2016 | 20.24 | 20.36 | 19.84 | 20.08 | 268,254 | -0.30(-1.48%) |
Nov 09, 2016 | 19.75 | 20.44 | 19.75 | 20.38 | 596,595 | +0.26(+1.30%) |
Nov 08, 2016 | 19.82 | 20.11 | 19.77 | 20.11 | 241,287 | +0.26(+1.32%) |
Nov 07, 2016 | 19.95 | 19.95 | 19.77 | 19.85 | 182,191 | +0.22(+1.13%) |
Nov 04, 2016 | 19.78 | 19.79 | 19.63 | 19.63 | 130,410 | -0.02(-0.08%) |
Nov 03, 2016 | 19.88 | 19.88 | 19.64 | 19.65 | 121,332 | -0.12(-0.60%) |
Nov 02, 2016 | 19.92 | 19.92 | 19.76 | 19.77 | 69,654 | -0.02(-0.12%) |
Nov 01, 2016 | 19.88 | 19.95 | 19.69 | 19.79 | 116,145 | +0.13(+0.69%) |
Oct 31, 2016 | 19.79 | 20.06 | 19.64 | 19.65 | 132,509 | -0.21(-1.08%) |
Oct 28, 2016 | 19.84 | 20.05 | 19.82 | 19.87 | 91,141 | -0.06(-0.28%) |
Oct 27, 2016 | 20.02 | 20.04 | 19.86 | 19.92 | 36,267 | -0.09(-0.44%) |
Oct 26, 2016 | 19.82 | 20.08 | 19.82 | 20.01 | 102,595 | +0.12(+0.60%) |
Oct 25, 2016 | 19.88 | 19.96 | 19.83 | 19.89 | 34,625 | +0.10(+0.48%) |
Oct 24, 2016 | 19.69 | 19.93 | 19.69 | 19.80 | 39,073 | +0.01(+0.04%) |
Oct 21, 2016 | 19.86 | 19.86 | 19.65 | 19.79 | 161,568 | -0.06(-0.32%) |
Oct 20, 2016 | 20.01 | 20.02 | 19.77 | 19.85 | 172,547 | -0.10(-0.52%) |
Oct 19, 2016 | 19.94 | 20.12 | 19.85 | 19.96 | 136,607 | +0.03(+0.16%) |
Oct 18, 2016 | 20.12 | 20.12 | 19.86 | 19.92 | 94,646 | +0.04(+0.20%) |
Oct 17, 2016 | 20.08 | 20.09 | 19.85 | 19.88 | 90,623 | -0.15(-0.75%) |
Oct 14, 2016 | 20.19 | 20.26 | 20.00 | 20.04 | 78,403 | -0.16(-0.79%) |
Oct 13, 2016 | 20.12 | 20.27 | 20.09 | 20.19 | 88,548 | +0.01(+0.04%) |
Oct 12, 2016 | 20.18 | 20.26 | 20.10 | 20.19 | 112,969 | -0.02(-0.08%) |
Oct 11, 2016 | 20.23 | 20.34 | 20.10 | 20.20 | 115,398 | -0.14(-0.70%) |
Oct 10, 2016 | 20.32 | 20.39 | 20.16 | 20.34 | 160,157 | +0.08(+0.37%) |
Oct 07, 2016 | 20.32 | 20.33 | 20.15 | 20.27 | 89,385 | -0.05(-0.25%) |
Oct 06, 2016 | 20.27 | 20.34 | 20.17 | 20.32 | 123,730 | -0.03(-0.16%) |
Oct 05, 2016 | 20.27 | 20.42 | 20.23 | 20.35 | 97,629 | +0.21(+1.06%) |
Oct 04, 2016 | 20.31 | 20.46 | 20.04 | 20.14 | 273,796 | -0.21(-1.01%) |
Oct 03, 2016 | 20.28 | 20.42 | 20.23 | 20.34 | 540,325 | -0.03(-0.16%) |
Sep 30, 2016 | 20.27 | 20.45 | 20.15 | 20.38 | 104,827 | +0.21(+1.06%) |
Sep 29, 2016 | 20.12 | 20.26 | 20.10 | 20.16 | 56,525 | -0.13(-0.63%) |
Sep 28, 2016 | 20.14 | 20.29 | 20.05 | 20.29 | 147,601 | +0.21(+1.03%) |
Sep 27, 2016 | 20.11 | 20.18 | 20.01 | 20.08 | 137,249 | -0.05(-0.24%) |
Sep 26, 2016 | 19.96 | 20.21 | 19.87 | 20.13 | 186,692 | +0.02(+0.12%) |
Sep 23, 2016 | 20.13 | 20.14 | 19.96 | 20.11 | 53,156 | -0.02(-0.12%) |
Sep 22, 2016 | 19.99 | 20.19 | 19.99 | 20.13 | 122,468 | +0.12(+0.59%) |
Sep 21, 2016 | 19.81 | 20.02 | 19.81 | 20.01 | 76,303 | +0.10(+0.52%) |
Sep 20, 2016 | 19.84 | 19.92 | 19.75 | 19.91 | 50,212 | +0.15(+0.76%) |
Sep 19, 2016 | 19.73 | 19.99 | 19.73 | 19.76 | 97,149 | +0.10(+0.52%) |
Sep 16, 2016 | 19.67 | 19.83 | 19.61 | 19.65 | 353,871 | -0.07(-0.36%) |
Sep 15, 2016 | 19.65 | 19.88 | 19.63 | 19.73 | 34,413 | +0.01(+0.04%) |
Sep 14, 2016 | 19.65 | 19.81 | 19.60 | 19.72 | 82,186 | -0.01(-0.04%) |
Sep 13, 2016 | 19.77 | 19.81 | 19.59 | 19.73 | 163,690 | -0.26(-1.31%) |
Sep 12, 2016 | 19.52 | 20.03 | 19.52 | 19.99 | 396,172 | +0.37(+1.90%) |
Sep 09, 2016 | 19.84 | 19.84 | 19.53 | 19.61 | 183,411 | -0.20(-1.00%) |
Sep 08, 2016 | 19.81 | 19.83 | 19.69 | 19.81 | 740,022 | -0.02(-0.08%) |
Sep 07, 2016 | 19.67 | 19.83 | 19.67 | 19.83 | 713,016 | +0.14(+0.73%) |
Sep 06, 2016 | 19.55 | 19.84 | 19.46 | 19.69 | 503,729 | +0.15(+0.77%) |
Sep 02, 2016 | 19.58 | 19.54 | 19.54 | 19.54 | 74,733 | -0.04(-0.20%) |