Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.96 | 24.98 | 24.87 | 24.94 | 20,492 | +0.07(+0.30%) |
Jun 29, 2017 | 25.08 | 25.08 | 24.70 | 24.86 | 34,594 | -0.21(-0.84%) |
Jun 28, 2017 | 24.85 | 25.08 | 24.80 | 25.07 | 28,822 | +0.40(+1.63%) |
Jun 27, 2017 | 24.82 | 24.94 | 24.66 | 24.67 | 55,404 | -0.23(-0.91%) |
Jun 26, 2017 | 24.93 | 24.93 | 24.71 | 24.90 | 25,476 | +0.02(+0.06%) |
Jun 23, 2017 | 24.77 | 24.90 | 24.77 | 24.88 | 20,639 | +0.17(+0.69%) |
Jun 22, 2017 | 24.56 | 24.73 | 24.53 | 24.71 | 19,176 | +0.09(+0.36%) |
Jun 21, 2017 | 24.66 | 24.79 | 24.59 | 24.62 | 15,198 | -0.05(-0.22%) |
Jun 20, 2017 | 24.91 | 24.91 | 24.66 | 24.67 | 30,022 | -0.25(-1.01%) |
Jun 19, 2017 | 24.86 | 24.97 | 24.80 | 24.93 | 92,321 | +0.16(+0.65%) |
Jun 16, 2017 | 24.79 | 24.79 | 24.61 | 24.76 | 18,221 | -0.05(-0.19%) |
Jun 15, 2017 | 24.72 | 24.82 | 24.66 | 24.81 | 21,392 | -0.13(-0.50%) |
Jun 14, 2017 | 24.91 | 24.97 | 24.82 | 24.94 | 47,849 | -0.14(-0.57%) |
Jun 13, 2017 | 25.00 | 25.09 | 24.98 | 25.08 | 101,337 | +0.14(+0.55%) |
Jun 12, 2017 | 25.02 | 25.02 | 24.87 | 24.94 | 81,208 | +0.02(+0.06%) |
Jun 09, 2017 | 24.90 | 25.22 | 24.90 | 24.93 | 1,051,487 | +0.09(+0.36%) |
Jun 08, 2017 | 24.48 | 24.91 | 24.48 | 24.84 | 18,184 | +0.32(+1.30%) |
Jun 07, 2017 | 24.49 | 24.59 | 24.45 | 24.52 | 11,242 | +0.01(+0.05%) |
Jun 06, 2017 | 24.35 | 24.63 | 24.28 | 24.51 | 24,298 | -0.03(-0.14%) |
Jun 05, 2017 | 24.71 | 24.71 | 24.54 | 24.54 | 22,099 | -0.16(-0.65%) |
Jun 02, 2017 | 24.53 | 24.83 | 24.53 | 24.70 | 14,889 | +0.16(+0.67%) |
Jun 01, 2017 | 24.08 | 24.54 | 24.08 | 24.54 | 19,676 | +0.47(+1.95%) |
May 31, 2017 | 23.75 | 24.08 | 23.75 | 24.07 | 21,533 | -0.03(-0.12%) |
May 30, 2017 | 24.15 | 24.15 | 24.10 | 24.10 | 11,380 | -0.17(-0.71%) |
May 26, 2017 | 24.16 | 24.29 | 24.13 | 24.28 | 24,312 | -0.02(-0.10%) |
May 25, 2017 | 24.37 | 24.37 | 24.22 | 24.30 | 18,315 | +0.01(+0.05%) |
May 24, 2017 | 24.28 | 24.32 | 24.16 | 24.29 | 16,089 | +0.03(+0.14%) |
May 23, 2017 | 24.22 | 24.29 | 24.10 | 24.25 | 19,843 | +0.13(+0.53%) |
May 22, 2017 | 24.09 | 24.17 | 24.02 | 24.13 | 75,523 | +0.13(+0.52%) |
May 19, 2017 | 23.97 | 24.09 | 23.95 | 24.00 | 16,491 | +0.10(+0.41%) |
May 18, 2017 | 23.74 | 23.93 | 23.72 | 23.90 | 44,896 | +0.13(+0.54%) |
May 17, 2017 | 24.06 | 24.13 | 23.77 | 23.77 | 54,231 | -0.73(-2.98%) |
May 16, 2017 | 24.56 | 24.56 | 24.36 | 24.50 | 218,925 | +0.02(+0.09%) |
May 15, 2017 | 24.42 | 24.58 | 24.39 | 24.48 | 26,313 | +0.20(+0.84%) |
May 12, 2017 | 24.25 | 24.32 | 24.21 | 24.28 | 26,852 | -0.14(-0.59%) |
May 11, 2017 | 24.39 | 24.47 | 24.18 | 24.42 | 20,785 | -0.16(-0.66%) |
May 10, 2017 | 24.36 | 24.60 | 24.36 | 24.59 | 26,822 | +0.21(+0.88%) |
May 09, 2017 | 24.52 | 24.52 | 24.37 | 24.37 | 87,855 | -0.01(-0.06%) |
May 08, 2017 | 24.46 | 24.46 | 24.35 | 24.39 | 36,322 | -0.10(-0.40%) |
May 05, 2017 | 24.35 | 24.48 | 24.33 | 24.48 | 11,544 | +0.13(+0.55%) |
May 04, 2017 | 24.43 | 24.43 | 24.19 | 24.35 | 35,614 | -0.01(-0.05%) |
May 03, 2017 | 24.39 | 24.40 | 24.31 | 24.36 | 56,628 | -0.16(-0.63%) |
May 02, 2017 | 24.69 | 24.69 | 24.48 | 24.52 | 39,137 | -0.13(-0.51%) |
May 01, 2017 | 24.70 | 24.75 | 24.54 | 24.64 | 17,913 | +0.08(+0.33%) |
Apr 28, 2017 | 24.92 | 24.92 | 24.53 | 24.56 | 30,670 | -0.30(-1.21%) |
Apr 27, 2017 | 25.01 | 25.01 | 24.79 | 24.86 | 32,557 | +0.01(+0.06%) |
Apr 26, 2017 | 24.77 | 25.01 | 24.77 | 24.85 | 23,782 | +0.12(+0.49%) |
Apr 25, 2017 | 24.73 | 24.80 | 24.73 | 24.73 | 24,204 | +0.24(+0.96%) |
Apr 24, 2017 | 24.48 | 24.55 | 24.45 | 24.49 | 31,445 | +0.27(+1.12%) |
Apr 21, 2017 | 24.17 | 24.23 | 24.12 | 24.22 | 41,092 | -0.08(-0.32%) |
Apr 20, 2017 | 24.06 | 24.30 | 24.03 | 24.30 | 33,650 | +0.35(+1.47%) |
Apr 19, 2017 | 24.01 | 24.09 | 23.91 | 23.94 | 249,076 | +0.10(+0.41%) |
Apr 18, 2017 | 23.75 | 23.88 | 23.74 | 23.85 | 14,990 | +0.02(+0.10%) |
Apr 17, 2017 | 23.62 | 23.83 | 23.60 | 23.82 | 36,473 | +0.27(+1.17%) |
Apr 13, 2017 | 23.75 | 23.89 | 23.55 | 23.55 | 40,277 | -0.24(-1.03%) |
Apr 12, 2017 | 24.16 | 24.16 | 23.79 | 23.79 | 24,462 | -0.38(-1.57%) |
Apr 11, 2017 | 23.95 | 24.17 | 23.86 | 24.17 | 50,276 | +0.25(+1.05%) |
Apr 10, 2017 | 23.85 | 24.15 | 23.85 | 23.92 | 33,338 | +0.02(+0.09%) |
Apr 07, 2017 | 23.91 | 23.95 | 23.86 | 23.90 | 25,324 | +0.03(+0.11%) |
Apr 06, 2017 | 23.79 | 23.92 | 23.63 | 23.87 | 35,283 | +0.15(+0.65%) |
Apr 05, 2017 | 24.11 | 24.15 | 23.72 | 23.72 | 113,873 | -0.22(-0.93%) |
Apr 04, 2017 | 23.90 | 24.07 | 23.90 | 23.94 | 86,645 | -0.02(-0.07%) |
Apr 03, 2017 | 24.38 | 24.38 | 23.94 | 23.96 | 17,024 | -0.37(-1.52%) |
Mar 31, 2017 | 24.31 | 24.36 | 24.27 | 24.33 | 259,186 | +0.10(+0.42%) |
Mar 30, 2017 | 24.09 | 24.23 | 24.09 | 24.23 | 17,846 | +0.17(+0.72%) |
Mar 29, 2017 | 23.99 | 24.06 | 23.89 | 24.05 | 21,184 | +0.09(+0.36%) |
Mar 28, 2017 | 23.80 | 23.98 | 23.69 | 23.97 | 22,160 | +0.16(+0.68%) |
Mar 27, 2017 | 23.22 | 23.82 | 23.22 | 23.81 | 40,971 | +0.06(+0.26%) |
Mar 24, 2017 | 23.85 | 23.91 | 23.74 | 23.74 | 33,318 | -0.04(-0.15%) |
Mar 23, 2017 | 23.63 | 23.84 | 23.63 | 23.78 | 31,495 | +0.22(+0.95%) |
Mar 22, 2017 | 23.62 | 23.62 | 23.38 | 23.56 | 39,218 | +0.01(+0.05%) |
Mar 21, 2017 | 24.38 | 24.38 | 23.54 | 23.54 | 32,916 | -0.65(-2.70%) |
Mar 20, 2017 | 24.36 | 24.36 | 24.20 | 24.20 | 34,894 | -0.16(-0.67%) |
Mar 17, 2017 | 24.37 | 24.40 | 24.21 | 24.36 | 25,025 | +0.13(+0.54%) |
Mar 16, 2017 | 24.25 | 24.31 | 24.20 | 24.23 | 15,775 | +0.03(+0.11%) |
Mar 15, 2017 | 23.93 | 24.21 | 23.93 | 24.20 | 30,159 | +0.30(+1.27%) |
Mar 14, 2017 | 23.90 | 23.90 | 23.70 | 23.90 | 34,663 | -0.04(-0.17%) |
Mar 13, 2017 | 23.84 | 24.06 | 23.84 | 23.94 | 46,018 | +0.07(+0.29%) |
Mar 10, 2017 | 24.02 | 24.02 | 23.76 | 23.87 | 38,344 | +0.07(+0.27%) |
Mar 09, 2017 | 23.91 | 23.99 | 23.73 | 23.81 | 1,088,030 | -0.12(-0.52%) |
Mar 08, 2017 | 24.19 | 24.19 | 23.93 | 23.93 | 44,190 | -0.10(-0.43%) |
Mar 07, 2017 | 24.23 | 24.26 | 24.04 | 24.04 | 59,027 | -0.23(-0.97%) |
Mar 06, 2017 | 24.26 | 24.29 | 24.13 | 24.27 | 55,962 | -0.15(-0.61%) |
Mar 03, 2017 | 24.49 | 24.49 | 24.25 | 24.42 | 53,007 | -0.03(-0.10%) |
Mar 02, 2017 | 24.63 | 24.63 | 24.45 | 24.45 | 81,344 | -0.24(-0.98%) |
Mar 01, 2017 | 24.54 | 24.77 | 24.54 | 24.69 | 79,142 | +0.41(+1.68%) |
Feb 28, 2017 | 24.47 | 24.51 | 24.23 | 24.28 | 89,751 | -0.35(-1.42%) |
Feb 27, 2017 | 24.39 | 24.63 | 24.39 | 24.63 | 43,921 | +0.25(+1.03%) |
Feb 24, 2017 | 24.23 | 24.39 | 24.23 | 24.38 | 39,823 | -0.04(-0.16%) |
Feb 23, 2017 | 24.46 | 24.51 | 24.27 | 24.42 | 58,721 | -0.12(-0.47%) |
Feb 22, 2017 | 24.60 | 24.64 | 24.51 | 24.53 | 36,643 | -0.12(-0.51%) |
Feb 21, 2017 | 24.53 | 24.70 | 24.53 | 24.66 | 53,733 | +0.15(+0.63%) |
Feb 17, 2017 | 24.50 | 24.50 | 24.50 | 0 | +0.03(+0.13%) | |
Feb 16, 2017 | 24.60 | 24.60 | 24.34 | 24.47 | 47,316 | -0.08(-0.34%) |
Feb 15, 2017 | 24.39 | 24.59 | 24.35 | 24.55 | 42,385 | +0.17(+0.69%) |
Feb 14, 2017 | 24.39 | 24.41 | 24.29 | 24.39 | 162,870 | +0.09(+0.37%) |
Feb 13, 2017 | 24.34 | 24.47 | 24.29 | 24.30 | 86,107 | +0.01(+0.05%) |
Feb 10, 2017 | 24.33 | 24.35 | 24.17 | 24.28 | 95,587 | +0.20(+0.82%) |
Feb 09, 2017 | 23.87 | 24.14 | 23.87 | 24.09 | 217,259 | +0.33(+1.38%) |
Feb 08, 2017 | 23.76 | 23.77 | 23.57 | 23.76 | 73,747 | -0.05(-0.19%) |
Feb 07, 2017 | 23.97 | 23.98 | 23.72 | 23.80 | 97,446 | -0.09(-0.39%) |
Feb 06, 2017 | 24.07 | 24.07 | 23.82 | 23.90 | 95,540 | -0.19(-0.80%) |
Feb 03, 2017 | 23.85 | 24.09 | 23.85 | 24.09 | 98,128 | +0.39(+1.64%) |
Feb 02, 2017 | 23.63 | 23.84 | 23.63 | 23.70 | 62,866 | -0.04(-0.18%) |
Feb 01, 2017 | 24.05 | 24.05 | 23.70 | 23.75 | 79,778 | +0.04(+0.16%) |
Jan 31, 2017 | 23.52 | 23.71 | 23.52 | 23.71 | 44,116 | +0.08(+0.33%) |
Jan 30, 2017 | 23.83 | 23.83 | 23.47 | 23.63 | 34,162 | -0.29(-1.19%) |
Jan 27, 2017 | 24.15 | 24.15 | 23.85 | 23.91 | 33,325 | -0.11(-0.45%) |
Jan 26, 2017 | 24.17 | 24.17 | 23.97 | 24.02 | 36,865 | -0.11(-0.44%) |
Jan 25, 2017 | 24.09 | 24.19 | 24.09 | 24.13 | 68,863 | +0.20(+0.83%) |
Jan 24, 2017 | 23.63 | 23.98 | 23.63 | 23.93 | 61,101 | +0.36(+1.53%) |
Jan 23, 2017 | 23.66 | 23.66 | 23.42 | 23.57 | 57,915 | -0.08(-0.34%) |
Jan 20, 2017 | 23.50 | 23.75 | 23.50 | 23.65 | 59,548 | +0.14(+0.58%) |
Jan 19, 2017 | 23.55 | 23.58 | 23.43 | 23.51 | 26,014 | -0.20(-0.84%) |
Jan 18, 2017 | 23.78 | 23.78 | 23.63 | 23.71 | 88,743 | +0.09(+0.39%) |
Jan 17, 2017 | 24.02 | 24.03 | 23.62 | 23.62 | 69,223 | -0.39(-1.62%) |
Jan 13, 2017 | 24.01 | 24.01 | 24.01 | 0 | +0.11(+0.46%) | |
Jan 12, 2017 | 24.01 | 24.01 | 23.52 | 23.90 | 1,659,140 | -0.06(-0.26%) |
Jan 11, 2017 | 24.03 | 24.03 | 23.82 | 23.96 | 243,687 | +0.01(+0.03%) |
Jan 10, 2017 | 23.82 | 23.97 | 23.71 | 23.96 | 76,299 | +0.23(+0.96%) |
Jan 09, 2017 | 23.91 | 23.91 | 23.66 | 23.73 | 54,758 | -0.13(-0.53%) |
Jan 06, 2017 | 24.00 | 24.03 | 23.86 | 23.86 | 64,261 | -0.12(-0.50%) |
Jan 05, 2017 | 24.25 | 24.25 | 23.85 | 23.97 | 85,509 | -0.28(-1.15%) |
Jan 04, 2017 | 24.00 | 24.28 | 23.98 | 24.25 | 116,351 | +0.45(+1.89%) |
Jan 03, 2017 | 24.01 | 24.06 | 23.65 | 23.80 | 85,200 | +0.12(+0.50%) |
Dec 30, 2016 | 23.69 | 23.69 | 23.69 | 0 | -0.07(-0.28%) | |
Dec 29, 2016 | 23.80 | 23.87 | 23.69 | 23.75 | 31,930 | +0.04(+0.15%) |
Dec 28, 2016 | 24.15 | 24.15 | 23.71 | 23.72 | 52,772 | -0.29(-1.23%) |
Dec 27, 2016 | 24.03 | 24.15 | 24.00 | 24.01 | 36,865 | +0.08(+0.34%) |
Dec 23, 2016 | 23.93 | 23.93 | 23.93 | 0 | +0.18(+0.74%) | |
Dec 22, 2016 | 23.99 | 24.06 | 23.70 | 23.75 | 83,848 | -0.31(-1.30%) |
Dec 21, 2016 | 24.17 | 24.17 | 24.03 | 24.07 | 59,239 | -0.11(-0.44%) |
Dec 20, 2016 | 24.08 | 24.25 | 24.04 | 24.17 | 108,811 | +0.25(+1.05%) |
Dec 19, 2016 | 23.94 | 23.99 | 23.81 | 23.92 | 33,645 | +0.10(+0.43%) |
Dec 16, 2016 | 23.92 | 24.10 | 23.78 | 23.82 | 78,137 | +0.04(+0.17%) |
Dec 15, 2016 | 23.79 | 24.02 | 23.78 | 23.78 | 36,661 | +0.10(+0.44%) |
Dec 14, 2016 | 23.96 | 24.56 | 23.63 | 23.68 | 50,481 | -0.30(-1.24%) |
Dec 13, 2016 | 24.05 | 24.09 | 23.87 | 23.97 | 68,761 | +0.04(+0.15%) |
Dec 12, 2016 | 24.26 | 24.26 | 23.90 | 23.94 | 574,367 | -0.29(-1.20%) |
Dec 09, 2016 | 24.36 | 24.36 | 24.15 | 24.23 | 87,109 | +0.04(+0.18%) |
Dec 08, 2016 | 23.94 | 24.19 | 23.84 | 24.18 | 46,981 | +0.36(+1.53%) |
Dec 07, 2016 | 23.66 | 23.86 | 23.50 | 23.82 | 49,643 | +0.22(+0.94%) |
Dec 06, 2016 | 23.45 | 23.61 | 23.26 | 23.60 | 37,050 | +0.26(+1.13%) |
Dec 05, 2016 | 23.15 | 23.33 | 23.15 | 23.33 | 74,587 | +0.41(+1.77%) |
Dec 02, 2016 | 22.97 | 22.99 | 22.86 | 22.93 | 29,059 | +0.04(+0.17%) |
Dec 01, 2016 | 23.24 | 23.24 | 22.84 | 22.89 | 54,272 | -0.20(-0.85%) |
Nov 30, 2016 | 23.33 | 23.34 | 23.07 | 23.08 | 214,476 | -0.09(-0.40%) |
Nov 29, 2016 | 23.21 | 23.31 | 23.18 | 23.18 | 36,847 | +0.01(+0.03%) |
Nov 28, 2016 | 23.55 | 23.55 | 23.17 | 23.17 | 27,416 | -0.34(-1.44%) |
Nov 25, 2016 | 23.47 | 23.51 | 23.39 | 23.51 | 84,332 | +0.10(+0.43%) |
Nov 23, 2016 | 23.41 | 23.41 | 23.41 | 0 | +0.12(+0.52%) | |
Nov 22, 2016 | 23.16 | 23.29 | 23.08 | 23.29 | 62,385 | +0.21(+0.92%) |
Nov 21, 2016 | 23.08 | 23.13 | 22.90 | 23.07 | 61,159 | +0.12(+0.54%) |
Nov 18, 2016 | 22.88 | 22.95 | 22.86 | 22.95 | 26,805 | +0.10(+0.45%) |
Nov 17, 2016 | 22.92 | 22.92 | 22.76 | 22.84 | 33,154 | +0.12(+0.53%) |
Nov 16, 2016 | 22.72 | 22.73 | 22.65 | 22.72 | 78,378 | -0.00(-0.01%) |
Nov 15, 2016 | 22.51 | 22.77 | 22.51 | 22.73 | 159,477 | +0.12(+0.52%) |
Nov 14, 2016 | 22.59 | 22.70 | 22.52 | 22.61 | 53,945 | +0.23(+1.01%) |
Nov 11, 2016 | 21.74 | 22.40 | 21.74 | 22.38 | 22,115 | +0.50(+2.27%) |
Nov 10, 2016 | 21.88 | 21.95 | 21.50 | 21.89 | 82,372 | +0.42(+1.97%) |
Nov 09, 2016 | 20.78 | 21.48 | 20.70 | 21.46 | 116,192 | +0.67(+3.22%) |
Nov 08, 2016 | 20.68 | 20.88 | 20.68 | 20.79 | 18,158 | +0.03(+0.13%) |
Nov 07, 2016 | 20.60 | 20.79 | 20.60 | 20.77 | 77,797 | +0.52(+2.54%) |
Nov 04, 2016 | 20.20 | 20.43 | 20.20 | 20.25 | 59,006 | +0.01(+0.07%) |
Nov 03, 2016 | 20.33 | 20.33 | 20.21 | 20.24 | 96,587 | -0.08(-0.41%) |
Nov 02, 2016 | 20.42 | 20.49 | 20.23 | 20.32 | 54,485 | -0.21(-1.04%) |
Nov 01, 2016 | 20.83 | 20.83 | 20.42 | 20.54 | 17,550 | -0.24(-1.16%) |
Oct 31, 2016 | 20.74 | 20.78 | 20.69 | 20.78 | 37,982 | +0.11(+0.54%) |
Oct 28, 2016 | 20.72 | 20.84 | 20.64 | 20.66 | 12,394 | -0.06(-0.29%) |
Oct 27, 2016 | 20.81 | 20.91 | 20.73 | 20.73 | 35,678 | -0.22(-1.04%) |
Oct 26, 2016 | 21.10 | 21.10 | 20.94 | 20.94 | 57,118 | -0.23(-1.09%) |
Oct 25, 2016 | 21.34 | 21.34 | 21.16 | 21.17 | 11,400 | -0.18(-0.82%) |
Oct 24, 2016 | 21.35 | 21.37 | 21.31 | 21.35 | 14,083 | +0.16(+0.76%) |
Oct 21, 2016 | 21.22 | 21.24 | 21.17 | 21.19 | 11,525 | -0.05(-0.25%) |
Oct 20, 2016 | 21.26 | 21.29 | 21.18 | 21.24 | 22,564 | -0.13(-0.60%) |
Oct 19, 2016 | 21.20 | 21.39 | 21.18 | 21.37 | 13,694 | +0.12(+0.58%) |
Oct 18, 2016 | 21.22 | 21.31 | 21.15 | 21.25 | 13,269 | +0.13(+0.62%) |
Oct 17, 2016 | 21.10 | 21.16 | 21.10 | 21.11 | 8,089 | -0.04(-0.20%) |
Oct 14, 2016 | 21.17 | 21.20 | 21.16 | 21.16 | 5,274 | +0.02(+0.10%) |
Oct 13, 2016 | 21.11 | 21.28 | 21.11 | 21.14 | 25,724 | -0.25(-1.19%) |
Oct 12, 2016 | 21.38 | 21.46 | 21.38 | 21.39 | 11,927 | -0.01(-0.04%) |
Oct 11, 2016 | 21.48 | 21.49 | 21.26 | 21.40 | 3,213,810 | -0.41(-1.87%) |
Oct 10, 2016 | 21.71 | 21.84 | 21.71 | 21.81 | 14,178 | +0.27(+1.27%) |
Oct 07, 2016 | 21.64 | 21.65 | 21.43 | 21.53 | 25,474 | -0.17(-0.79%) |
Oct 06, 2016 | 21.58 | 21.71 | 21.53 | 21.71 | 33,853 | -0.04(-0.20%) |
Oct 05, 2016 | 21.65 | 21.83 | 21.65 | 21.75 | 5,163 | +0.17(+0.77%) |
Oct 04, 2016 | 21.74 | 21.75 | 21.53 | 21.58 | 48,065 | -0.13(-0.60%) |
Oct 03, 2016 | 21.76 | 21.76 | 21.59 | 21.71 | 69,488 | -0.15(-0.69%) |
Sep 30, 2016 | 21.65 | 21.86 | 21.65 | 21.86 | 8,717 | +0.29(+1.34%) |
Sep 29, 2016 | 21.81 | 21.81 | 21.51 | 21.57 | 9,501 | -0.26(-1.18%) |
Sep 28, 2016 | 21.68 | 21.83 | 21.65 | 21.83 | 7,700 | +0.19(+0.89%) |
Sep 27, 2016 | 21.59 | 21.68 | 21.58 | 21.64 | 7,457 | +0.01(+0.07%) |
Sep 26, 2016 | 21.61 | 21.64 | 21.61 | 21.62 | 6,609 | -0.23(-1.06%) |
Sep 23, 2016 | 22.00 | 22.00 | 21.85 | 21.86 | 32,711 | -0.06(-0.27%) |
Sep 22, 2016 | 21.90 | 21.96 | 21.90 | 21.91 | 9,129 | +0.27(+1.26%) |
Sep 21, 2016 | 21.48 | 21.64 | 21.38 | 21.64 | 7,133 | +0.26(+1.21%) |
Sep 20, 2016 | 21.51 | 21.51 | 21.36 | 21.39 | 13,444 | -0.06(-0.28%) |
Sep 19, 2016 | 21.42 | 21.56 | 21.36 | 21.44 | 10,035 | +0.19(+0.90%) |
Sep 16, 2016 | 21.33 | 21.33 | 21.16 | 21.25 | 4,848 | -0.04(-0.17%) |
Sep 15, 2016 | 21.14 | 21.29 | 21.14 | 21.29 | 5,124 | +0.21(+0.98%) |
Sep 14, 2016 | 21.09 | 21.12 | 21.03 | 21.08 | 11,233 | +0.01(+0.04%) |
Sep 13, 2016 | 21.18 | 21.18 | 20.97 | 21.07 | 29,191 | -0.41(-1.89%) |
Sep 12, 2016 | 21.06 | 21.48 | 21.06 | 21.48 | 17,748 | +0.21(+0.97%) |
Sep 09, 2016 | 21.77 | 21.77 | 21.27 | 21.27 | 10,140 | -0.58(-2.66%) |
Sep 08, 2016 | 21.76 | 21.89 | 21.76 | 21.86 | 15,116 | -0.01(-0.05%) |
Sep 07, 2016 | 21.79 | 21.87 | 21.79 | 21.87 | 16,340 | +0.11(+0.53%) |
Sep 06, 2016 | 21.81 | 21.81 | 21.68 | 21.75 | 10,120 | +0.04(+0.17%) |
Sep 02, 2016 | 21.74 | 21.72 | 21.72 | 21.72 | 8,818 | +0.29(+1.33%) |
Sep 01, 2016 | 21.44 | 21.44 | 21.43 | 21.43 | 3,880 | -0.10(-0.48%) |
Aug 31, 2016 | 21.64 | 21.64 | 21.46 | 21.53 | 7,678 | -0.02(-0.11%) |
Aug 30, 2016 | 21.63 | 21.66 | 21.56 | 21.56 | 10,761 | -0.03(-0.12%) |
Aug 29, 2016 | 21.67 | 21.68 | 21.58 | 21.58 | 5,823 | +0.11(+0.52%) |
Aug 26, 2016 | 21.63 | 21.63 | 21.41 | 21.47 | 6,111 | -0.05(-0.24%) |
Aug 25, 2016 | 21.45 | 21.54 | 21.45 | 21.52 | 5,942 | +0.04(+0.19%) |
Aug 24, 2016 | 21.70 | 21.71 | 21.45 | 21.48 | 8,984 | -0.20(-0.92%) |
Aug 23, 2016 | 21.68 | 21.73 | 21.66 | 21.68 | 4,751 | +0.17(+0.78%) |
Aug 22, 2016 | 21.53 | 21.53 | 21.41 | 21.51 | 14,414 | +0.10(+0.47%) |
Aug 19, 2016 | 21.43 | 21.43 | 21.40 | 21.41 | 4,327 | -0.04(-0.19%) |
Aug 18, 2016 | 21.41 | 21.46 | 21.39 | 21.46 | 8,499 | +0.17(+0.80%) |
Aug 17, 2016 | 21.35 | 21.35 | 21.21 | 21.28 | 13,223 | -0.14(-0.63%) |
Aug 16, 2016 | 21.51 | 21.51 | 21.36 | 21.42 | 10,697 | -0.14(-0.67%) |
Aug 15, 2016 | 21.53 | 21.59 | 21.53 | 21.56 | 4,890 | +0.23(+1.06%) |
Aug 12, 2016 | 21.29 | 21.34 | 21.27 | 21.34 | 10,778 | -0.03(-0.12%) |
Aug 11, 2016 | 21.26 | 21.36 | 21.26 | 21.36 | 9,052 | +0.12(+0.57%) |
Aug 10, 2016 | 21.28 | 21.28 | 21.19 | 21.24 | 6,963 | -0.10(-0.48%) |
Aug 09, 2016 | 21.39 | 21.39 | 21.33 | 21.35 | 34,377 | +0.05(+0.23%) |
Aug 08, 2016 | 21.41 | 21.41 | 21.30 | 21.30 | 8,628 | -0.07(-0.31%) |
Aug 05, 2016 | 21.39 | 21.39 | 21.36 | 21.36 | 3,818 | +0.30(+1.42%) |
Aug 04, 2016 | 21.13 | 21.13 | 21.06 | 21.06 | 9,276 | +0.09(+0.42%) |
Aug 03, 2016 | 20.77 | 21.04 | 20.77 | 20.98 | 20,970 | +0.09(+0.41%) |
Aug 02, 2016 | 21.10 | 21.10 | 20.79 | 20.89 | 17,633 | -0.22(-1.03%) |
Aug 01, 2016 | 21.08 | 21.28 | 21.08 | 21.11 | 9,910 | -0.05(-0.26%) |
Jul 29, 2016 | 21.20 | 21.23 | 21.15 | 21.16 | 14,071 | +0.02(+0.12%) |
Jul 28, 2016 | 21.07 | 21.16 | 21.07 | 21.14 | 181,493 | -0.00(-0.01%) |
Jul 27, 2016 | 21.18 | 21.23 | 21.03 | 21.14 | 24,545 | +0.05(+0.23%) |
Jul 26, 2016 | 21.07 | 21.09 | 21.05 | 21.09 | 4,921 | +0.10(+0.49%) |
Jul 25, 2016 | 20.97 | 21.00 | 20.92 | 20.99 | 8,485 | -0.06(-0.26%) |
Jul 22, 2016 | 20.91 | 21.05 | 20.91 | 21.04 | 11,952 | +0.15(+0.73%) |
Jul 21, 2016 | 21.02 | 21.02 | 20.82 | 20.89 | 110,146 | -0.09(-0.44%) |
Jul 20, 2016 | 20.80 | 21.03 | 20.80 | 20.98 | 9,272 | +0.20(+0.95%) |
Jul 19, 2016 | 20.94 | 20.94 | 20.77 | 20.79 | 6,216 | -0.20(-0.95%) |
Jul 18, 2016 | 20.94 | 20.99 | 20.91 | 20.99 | 13,240 | +0.12(+0.56%) |
Jul 15, 2016 | 20.84 | 20.87 | 20.84 | 20.87 | 4,805 | +0.02(+0.11%) |
Jul 14, 2016 | 20.92 | 20.92 | 20.84 | 20.85 | 11,572 | +0.03(+0.16%) |
Jul 13, 2016 | 21.02 | 21.02 | 20.81 | 20.81 | 13,627 | -0.12(-0.57%) |
Jul 12, 2016 | 20.76 | 20.98 | 20.76 | 20.93 | 70,315 | +0.29(+1.39%) |
Jul 11, 2016 | 20.56 | 20.65 | 20.56 | 20.64 | 28,248 | +0.25(+1.24%) |
Jul 08, 2016 | 20.31 | 20.42 | 20.31 | 20.39 | 13,780 | +0.48(+2.43%) |
Jul 07, 2016 | 19.92 | 20.02 | 19.81 | 19.91 | 26,620 | +0.04(+0.22%) |
Jul 06, 2016 | 19.62 | 19.89 | 19.62 | 19.86 | 15,947 | +0.16(+0.82%) |
Jul 05, 2016 | 19.79 | 19.80 | 19.67 | 19.70 | 6,606 | -0.29(-1.43%) |