Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.39 | 23.39 | 23.22 | 23.22 | 1,980 | -0.32(-1.36%) |
Jun 29, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 481 | +0.29(+1.23%) |
Jun 28, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 155 | -0.04(-0.19%) |
Jun 27, 2017 | 23.18 | 23.36 | 23.18 | 23.30 | 2,018 | +0.18(+0.80%) |
Jun 26, 2017 | 23.20 | 23.34 | 23.11 | 23.11 | 1,208 | +0.05(+0.24%) |
Jun 23, 2017 | 23.14 | 23.14 | 23.06 | 23.06 | 609 | +0.06(+0.26%) |
Jun 22, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1,336 | -0.09(-0.37%) |
Jun 21, 2017 | 23.17 | 23.17 | 23.09 | 23.09 | 3,529 | -0.06(-0.27%) |
Jun 20, 2017 | 23.24 | 23.24 | 23.07 | 23.15 | 1,422 | -0.22(-0.95%) |
Jun 19, 2017 | 23.15 | 23.39 | 23.15 | 23.37 | 1,294 | +0.02(+0.09%) |
Jun 16, 2017 | 23.38 | 23.38 | 23.35 | 23.35 | 491 | +0.09(+0.39%) |
Jun 15, 2017 | 23.58 | 23.58 | 23.25 | 23.26 | 1,546 | -0.43(-1.80%) |
Jun 14, 2017 | 23.63 | 23.69 | 23.63 | 23.69 | 644 | -0.05(-0.21%) |
Jun 13, 2017 | 23.78 | 23.78 | 23.73 | 23.73 | 902 | +0.26(+1.12%) |
Jun 12, 2017 | 23.47 | 23.47 | 23.47 | 23.47 | 63 | -0.17(-0.72%) |
Jun 09, 2017 | 23.63 | 23.78 | 23.61 | 23.64 | 3,543 | +0.52(+2.24%) |
Jun 08, 2017 | 23.12 | 23.12 | 23.12 | 23.12 | 52 | +0.00(+0.00%) |
Jun 07, 2017 | 23.14 | 23.17 | 23.10 | 23.12 | 1,287 | -0.06(-0.26%) |
Jun 06, 2017 | 23.05 | 23.21 | 23.05 | 23.18 | 1,962 | -0.05(-0.22%) |
Jun 05, 2017 | 23.41 | 23.41 | 23.23 | 23.23 | 552 | -0.07(-0.28%) |
Jun 02, 2017 | 23.46 | 23.46 | 23.30 | 23.30 | 1,461 | +0.04(+0.17%) |
Jun 01, 2017 | 23.07 | 23.26 | 23.07 | 23.26 | 3,297 | +0.26(+1.13%) |
May 31, 2017 | 23.52 | 23.52 | 23.00 | 23.00 | 8,473 | -0.11(-0.46%) |
May 30, 2017 | 23.16 | 23.16 | 23.11 | 23.11 | 676 | -0.11(-0.49%) |
May 26, 2017 | 23.22 | 23.22 | 23.22 | 23.22 | 242 | -0.11(-0.48%) |
May 25, 2017 | 23.42 | 23.42 | 23.24 | 23.33 | 4,161 | +0.08(+0.33%) |
May 24, 2017 | 23.05 | 23.39 | 23.05 | 23.25 | 2,219 | +0.07(+0.32%) |
May 23, 2017 | 23.20 | 23.25 | 23.18 | 23.18 | 1,802 | +0.06(+0.25%) |
May 22, 2017 | 23.24 | 23.28 | 23.12 | 23.12 | 2,183 | -0.15(-0.64%) |
May 19, 2017 | 23.11 | 23.27 | 23.11 | 23.27 | 1,086 | +0.32(+1.40%) |
May 18, 2017 | 22.90 | 22.95 | 22.90 | 22.95 | 871 | -0.05(-0.22%) |
May 17, 2017 | 23.27 | 23.27 | 23.00 | 23.00 | 2,720 | -0.44(-1.88%) |
May 16, 2017 | 23.25 | 23.56 | 23.25 | 23.44 | 7,640 | -0.12(-0.51%) |
May 15, 2017 | 23.61 | 23.61 | 23.54 | 23.56 | 1,109 | +0.16(+0.69%) |
May 12, 2017 | 23.44 | 23.65 | 23.39 | 23.40 | 7,214 | -0.30(-1.27%) |
May 11, 2017 | 23.70 | 23.70 | 23.64 | 23.70 | 1,274 | +0.00(+0.00%) |
May 10, 2017 | 23.70 | 23.70 | 23.57 | 23.70 | 2,379 | +0.16(+0.68%) |
May 09, 2017 | 23.71 | 23.71 | 23.54 | 23.54 | 1,402 | +0.00(+0.00%) |
May 08, 2017 | 23.72 | 23.72 | 23.48 | 23.54 | 3,102 | -0.02(-0.08%) |
May 05, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 279 | -0.02(-0.07%) |
May 04, 2017 | 23.66 | 23.70 | 23.45 | 23.58 | 3,087 | -0.12(-0.52%) |
May 03, 2017 | 23.70 | 23.70 | 23.70 | 23.70 | 731 | +0.01(+0.04%) |
May 02, 2017 | 23.78 | 23.78 | 23.69 | 23.69 | 2,585 | -0.03(-0.13%) |
May 01, 2017 | 23.74 | 23.78 | 23.69 | 23.72 | 2,301 | -0.16(-0.67%) |
Apr 28, 2017 | 24.05 | 24.05 | 23.74 | 23.88 | 1,341 | -0.05(-0.21%) |
Apr 27, 2017 | 23.85 | 23.93 | 23.85 | 23.93 | 1,445 | -0.14(-0.57%) |
Apr 26, 2017 | 23.96 | 24.07 | 23.96 | 24.07 | 1,172 | +0.10(+0.40%) |
Apr 25, 2017 | 23.80 | 23.97 | 23.72 | 23.97 | 838 | +0.42(+1.78%) |
Apr 24, 2017 | 23.34 | 23.73 | 23.34 | 23.55 | 1,337 | +0.03(+0.13%) |
Apr 21, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 343 | +0.01(+0.04%) |
Apr 20, 2017 | 23.51 | 23.51 | 23.39 | 23.51 | 2,368 | +0.24(+1.02%) |
Apr 19, 2017 | 23.12 | 23.37 | 23.12 | 23.27 | 1,551 | +0.11(+0.49%) |
Apr 18, 2017 | 23.17 | 23.22 | 23.11 | 23.16 | 2,683 | +0.16(+0.70%) |
Apr 17, 2017 | 22.91 | 23.09 | 22.88 | 23.00 | 10,849 | -0.11(-0.48%) |
Apr 13, 2017 | 23.13 | 23.20 | 23.11 | 23.11 | 1,926 | -0.19(-0.82%) |
Apr 12, 2017 | 23.43 | 23.43 | 23.26 | 23.30 | 2,949 | -0.29(-1.23%) |
Apr 11, 2017 | 23.41 | 23.59 | 23.33 | 23.59 | 1,721 | +0.12(+0.51%) |
Apr 10, 2017 | 23.56 | 23.56 | 23.27 | 23.47 | 2,626 | +0.03(+0.13%) |
Apr 07, 2017 | 23.44 | 23.47 | 23.35 | 23.44 | 2,383 | +0.15(+0.64%) |
Apr 06, 2017 | 23.15 | 23.30 | 23.15 | 23.29 | 1,083 | +0.11(+0.47%) |
Apr 05, 2017 | 23.17 | 23.40 | 23.17 | 23.18 | 2,669 | -0.22(-0.92%) |
Apr 04, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 643 | +0.22(+0.97%) |
Apr 03, 2017 | 23.88 | 23.88 | 23.17 | 23.17 | 1,667 | -0.41(-1.73%) |
Mar 31, 2017 | 23.50 | 23.65 | 23.29 | 23.58 | 2,459 | +0.05(+0.21%) |
Mar 30, 2017 | 23.49 | 23.54 | 23.48 | 23.53 | 1,946 | +0.28(+1.20%) |
Mar 29, 2017 | 23.26 | 23.36 | 23.25 | 23.25 | 2,216 | -0.04(-0.17%) |
Mar 28, 2017 | 23.20 | 23.29 | 23.00 | 23.29 | 2,229 | +0.09(+0.39%) |
Mar 27, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 90 | +0.01(+0.06%) |
Mar 24, 2017 | 23.20 | 23.20 | 23.19 | 23.19 | 2,209 | -0.07(-0.30%) |
Mar 23, 2017 | 23.25 | 23.25 | 23.17 | 23.25 | 1,407 | +0.24(+1.06%) |
Mar 22, 2017 | 23.20 | 23.20 | 23.00 | 23.01 | 1,371 | -0.22(-0.96%) |
Mar 21, 2017 | 23.52 | 23.52 | 23.23 | 23.23 | 2,391 | -0.37(-1.56%) |
Mar 20, 2017 | 23.43 | 23.64 | 23.42 | 23.60 | 4,463 | -0.02(-0.08%) |
Mar 17, 2017 | 23.64 | 23.64 | 23.55 | 23.62 | 1,607 | -0.03(-0.13%) |
Mar 16, 2017 | 23.42 | 23.73 | 23.42 | 23.65 | 19,718 | +0.04(+0.17%) |
Mar 15, 2017 | 23.48 | 23.61 | 23.45 | 23.61 | 1,926 | +0.41(+1.77%) |
Mar 14, 2017 | 23.34 | 23.35 | 23.19 | 23.20 | 5,590 | -0.22(-0.94%) |
Mar 13, 2017 | 23.41 | 23.45 | 23.31 | 23.42 | 1,714 | +0.08(+0.34%) |
Mar 10, 2017 | 23.27 | 23.34 | 23.26 | 23.34 | 4,249 | +0.09(+0.39%) |
Mar 09, 2017 | 23.29 | 23.29 | 23.25 | 23.25 | 592 | -0.10(-0.44%) |
Mar 08, 2017 | 23.42 | 23.42 | 23.35 | 23.35 | 1,900 | -0.12(-0.50%) |
Mar 07, 2017 | 23.51 | 23.54 | 23.39 | 23.47 | 13,962 | -0.06(-0.25%) |
Mar 06, 2017 | 23.61 | 23.61 | 23.37 | 23.53 | 1,995 | -0.08(-0.34%) |
Mar 03, 2017 | 23.68 | 23.68 | 23.61 | 23.61 | 2,335 | -0.15(-0.63%) |
Mar 02, 2017 | 23.96 | 23.99 | 23.76 | 23.76 | 3,509 | -0.11(-0.46%) |
Mar 01, 2017 | 23.75 | 23.98 | 23.75 | 23.87 | 1,513 | +0.12(+0.50%) |
Feb 28, 2017 | 23.75 | 23.75 | 23.75 | 23.75 | 162 | +0.00(+0.00%) |
Feb 27, 2017 | 23.73 | 23.75 | 23.73 | 23.75 | 572 | +0.05(+0.21%) |
Feb 24, 2017 | 23.73 | 23.73 | 23.69 | 23.70 | 526 | +0.00(+0.02%) |
Feb 23, 2017 | 23.90 | 23.90 | 23.70 | 23.70 | 1,623 | -0.31(-1.31%) |
Feb 22, 2017 | 24.05 | 24.05 | 23.98 | 24.01 | 3,159 | +0.00(+0.00%) |
Feb 21, 2017 | 23.95 | 24.02 | 23.88 | 24.01 | 2,932 | +0.08(+0.33%) |
Feb 17, 2017 | 23.93 | 23.93 | 23.93 | 0 | -0.04(-0.17%) | |
Feb 16, 2017 | 24.07 | 24.07 | 23.87 | 23.97 | 1,831 | -0.13(-0.54%) |
Feb 15, 2017 | 24.00 | 24.11 | 24.00 | 24.10 | 3,499 | +0.10(+0.42%) |
Feb 14, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 660 | -0.12(-0.50%) |
Feb 13, 2017 | 24.38 | 24.38 | 24.12 | 24.12 | 8,171 | +0.12(+0.50%) |
Feb 10, 2017 | 24.02 | 24.20 | 24.00 | 24.00 | 2,605 | -0.13(-0.54%) |
Feb 09, 2017 | 24.07 | 24.13 | 24.07 | 24.13 | 1,796 | +0.26(+1.09%) |
Feb 08, 2017 | 23.86 | 23.90 | 23.83 | 23.87 | 3,240 | -0.02(-0.08%) |
Feb 07, 2017 | 24.03 | 24.03 | 23.89 | 23.89 | 624 | -0.12(-0.50%) |
Feb 06, 2017 | 24.15 | 24.17 | 24.01 | 24.01 | 8,854 | -0.11(-0.46%) |
Feb 03, 2017 | 24.03 | 24.15 | 24.02 | 24.12 | 5,408 | +0.10(+0.42%) |
Feb 02, 2017 | 24.00 | 24.02 | 23.99 | 24.02 | 1,384 | +0.03(+0.11%) |
Feb 01, 2017 | 23.83 | 23.99 | 23.83 | 23.99 | 1,116 | +0.26(+1.11%) |
Jan 31, 2017 | 23.80 | 23.93 | 23.71 | 23.73 | 2,593 | -0.07(-0.29%) |
Jan 30, 2017 | 24.33 | 24.33 | 23.76 | 23.80 | 2,585 | -0.42(-1.73%) |
Jan 27, 2017 | 24.24 | 24.24 | 24.20 | 24.22 | 2,399 | -0.02(-0.06%) |
Jan 26, 2017 | 24.40 | 24.41 | 24.23 | 24.23 | 3,425 | -0.14(-0.55%) |
Jan 25, 2017 | 24.38 | 24.42 | 24.20 | 24.37 | 4,631 | +0.16(+0.66%) |
Jan 24, 2017 | 24.04 | 24.21 | 23.97 | 24.21 | 10,230 | +0.44(+1.85%) |
Jan 23, 2017 | 23.92 | 23.92 | 23.75 | 23.77 | 3,550 | -0.09(-0.37%) |
Jan 20, 2017 | 23.94 | 23.94 | 23.82 | 23.86 | 1,414 | +0.08(+0.34%) |
Jan 19, 2017 | 23.93 | 23.93 | 23.75 | 23.78 | 2,667 | -0.08(-0.32%) |
Jan 18, 2017 | 23.84 | 23.90 | 23.84 | 23.86 | 3,265 | +0.08(+0.32%) |
Jan 17, 2017 | 23.98 | 23.98 | 23.71 | 23.78 | 5,296 | -0.22(-0.92%) |
Jan 13, 2017 | 24.00 | 24.00 | 24.00 | 0 | +0.18(+0.76%) | |
Jan 12, 2017 | 23.95 | 23.95 | 23.82 | 23.82 | 2,401 | -0.30(-1.25%) |
Jan 11, 2017 | 24.11 | 24.16 | 24.10 | 24.12 | 3,604 | +0.05(+0.21%) |
Jan 10, 2017 | 23.94 | 24.10 | 23.94 | 24.07 | 5,934 | +0.15(+0.63%) |
Jan 09, 2017 | 23.96 | 23.98 | 23.91 | 23.92 | 3,912 | -0.20(-0.83%) |
Jan 06, 2017 | 24.12 | 24.12 | 24.12 | 24.12 | 244 | -0.21(-0.87%) |
Jan 05, 2017 | 24.33 | 24.33 | 24.33 | 24.33 | 487 | +0.08(+0.34%) |
Jan 04, 2017 | 24.25 | 24.40 | 24.25 | 24.25 | 3,600 | +0.15(+0.62%) |
Jan 03, 2017 | 24.28 | 24.29 | 23.83 | 24.10 | 7,306 | -0.02(-0.08%) |
Dec 30, 2016 | 24.12 | 24.12 | 24.12 | 0 | -0.05(-0.21%) | |
Dec 29, 2016 | 24.24 | 24.24 | 24.16 | 24.17 | 1,867 | +0.00(+0.00%) |
Dec 28, 2016 | 24.34 | 24.34 | 24.16 | 24.17 | 1,515 | -0.12(-0.49%) |
Dec 27, 2016 | 24.40 | 24.40 | 24.25 | 24.29 | 8,166 | +0.11(+0.45%) |
Dec 23, 2016 | 24.18 | 24.18 | 24.18 | 0 | +0.08(+0.35%) | |
Dec 22, 2016 | 24.19 | 24.19 | 24.09 | 24.10 | 4,407 | -0.29(-1.20%) |
Dec 21, 2016 | 24.37 | 24.39 | 24.37 | 24.39 | 2,765 | +0.07(+0.29%) |
Dec 20, 2016 | 24.31 | 24.33 | 24.25 | 24.32 | 7,847 | +0.15(+0.62%) |
Dec 19, 2016 | 24.22 | 24.22 | 22.97 | 24.17 | 4,827 | +0.03(+0.12%) |
Dec 15, 2016 | 24.14 | 214 | +0.08(+0.33%) | |||
Dec 14, 2016 | 24.16 | 24.22 | 24.03 | 24.06 | 6,388 | -0.18(-0.74%) |
Dec 13, 2016 | 24.44 | 24.44 | 24.24 | 24.24 | 6,397 | -0.10(-0.41%) |
Dec 12, 2016 | 24.50 | 24.51 | 24.27 | 24.34 | 2,121 | -0.14(-0.58%) |
Dec 09, 2016 | 24.59 | 24.59 | 24.39 | 24.48 | 3,485 | -0.07(-0.28%) |
Dec 08, 2016 | 24.38 | 24.61 | 24.38 | 24.55 | 2,306 | +0.18(+0.74%) |
Dec 07, 2016 | 24.22 | 24.38 | 24.22 | 24.37 | 9,051 | +0.19(+0.81%) |
Dec 06, 2016 | 24.01 | 24.18 | 23.93 | 24.18 | 1,167 | +0.19(+0.81%) |
Dec 05, 2016 | 23.99 | 24.00 | 23.91 | 23.98 | 3,073 | +0.23(+0.97%) |
Dec 02, 2016 | 23.79 | 23.81 | 23.72 | 23.75 | 3,279 | -0.02(-0.08%) |
Dec 01, 2016 | 23.92 | 23.92 | 23.77 | 23.77 | 3,593 | -0.20(-0.83%) |
Nov 30, 2016 | 24.21 | 24.21 | 23.95 | 23.97 | 7,339 | -0.20(-0.83%) |
Nov 29, 2016 | 24.19 | 24.23 | 24.17 | 24.17 | 3,583 | +0.10(+0.42%) |
Nov 28, 2016 | 24.27 | 24.27 | 24.07 | 24.07 | 2,019 | -0.25(-1.03%) |
Nov 25, 2016 | 24.29 | 24.32 | 24.28 | 24.32 | 1,138 | +0.08(+0.33%) |
Nov 23, 2016 | 24.24 | 24.24 | 24.24 | 0 | +0.10(+0.41%) | |
Nov 22, 2016 | 24.01 | 24.14 | 23.96 | 24.14 | 6,439 | +0.31(+1.32%) |
Nov 21, 2016 | 23.89 | 23.89 | 23.83 | 23.83 | 578 | -0.06(-0.27%) |
Nov 18, 2016 | 23.87 | 23.91 | 23.87 | 23.89 | 5,399 | +0.06(+0.25%) |
Nov 17, 2016 | 23.63 | 23.85 | 23.63 | 23.83 | 2,993 | +0.11(+0.46%) |
Nov 16, 2016 | 23.76 | 23.76 | 23.64 | 23.72 | 6,047 | -0.02(-0.08%) |
Nov 15, 2016 | 23.69 | 23.75 | 23.67 | 23.74 | 6,351 | +0.12(+0.51%) |
Nov 14, 2016 | 23.60 | 23.62 | 23.60 | 23.62 | 1,045 | +0.25(+1.07%) |
Nov 11, 2016 | 23.31 | 23.37 | 23.31 | 23.37 | 759 | +0.60(+2.63%) |
Nov 10, 2016 | 22.71 | 22.77 | 22.67 | 22.77 | 578 | +0.39(+1.72%) |
Nov 09, 2016 | 22.51 | 22.51 | 22.39 | 22.39 | 1,255 | +0.08(+0.38%) |
Nov 08, 2016 | 22.28 | 22.36 | 22.25 | 22.30 | 2,636 | -0.14(-0.62%) |
Nov 07, 2016 | 22.45 | 22.45 | 22.24 | 22.44 | 4,706 | +0.21(+0.94%) |
Nov 04, 2016 | 22.17 | 22.23 | 22.17 | 22.23 | 1,764 | +0.14(+0.63%) |
Nov 03, 2016 | 22.22 | 22.26 | 22.09 | 22.09 | 5,659 | -0.17(-0.76%) |
Nov 02, 2016 | 22.22 | 22.35 | 22.22 | 22.26 | 1,759 | -0.09(-0.39%) |
Nov 01, 2016 | 22.42 | 22.44 | 22.33 | 22.35 | 2,647 | +0.09(+0.39%) |
Oct 31, 2016 | 22.26 | 22.26 | 22.26 | 22.26 | 1,453 | -0.22(-0.98%) |
Oct 28, 2016 | 22.48 | 22.48 | 22.48 | 22.48 | 968 | +0.13(+0.58%) |
Oct 27, 2016 | 22.35 | 22.35 | 22.35 | 22.35 | 1,171 | -0.20(-0.89%) |
Oct 26, 2016 | 22.55 | 22.55 | 22.55 | 22.55 | 1,040 | -0.22(-0.96%) |
Oct 25, 2016 | 22.78 | 22.78 | 22.76 | 22.77 | 2,293 | -0.11(-0.48%) |
Oct 24, 2016 | 22.63 | 23.01 | 22.62 | 22.88 | 4,096 | -0.03(-0.13%) |
Oct 20, 2016 | 22.98 | 23.05 | 22.90 | 22.91 | 23 | -0.17(-0.74%) |
Oct 18, 2016 | 23.21 | 23.21 | 23.07 | 23.08 | 71 | -0.05(-0.24%) |
Oct 17, 2016 | 23.09 | 23.21 | 23.09 | 23.14 | 1,464 | +0.03(+0.13%) |
Oct 14, 2016 | 23.04 | 23.12 | 23.04 | 23.11 | 1,151 | -0.02(-0.09%) |
Oct 13, 2016 | 23.12 | 23.13 | 23.12 | 23.13 | 1,100 | -0.16(-0.67%) |
Oct 12, 2016 | 23.28 | 23.28 | 23.28 | 23.28 | 267 | -0.07(-0.30%) |
Oct 11, 2016 | 23.35 | 23.35 | 23.35 | 23.35 | 677 | +0.06(+0.25%) |
Oct 10, 2016 | 23.37 | 23.37 | 23.30 | 23.30 | 944 | +0.04(+0.17%) |
Oct 07, 2016 | 23.16 | 23.28 | 23.16 | 23.25 | 5,240 | -0.12(-0.50%) |
Oct 06, 2016 | 23.19 | 23.37 | 23.19 | 23.37 | 4,261 | +0.01(+0.04%) |
Oct 05, 2016 | 23.35 | 23.44 | 23.35 | 23.36 | 4,457 | +0.08(+0.34%) |
Oct 04, 2016 | 23.33 | 23.33 | 23.16 | 23.28 | 4,254 | -0.06(-0.25%) |
Oct 03, 2016 | 23.28 | 23.34 | 23.28 | 23.34 | 978 | +0.07(+0.28%) |
Sep 30, 2016 | 23.16 | 23.30 | 23.15 | 23.28 | 1,732 | -0.01(-0.03%) |
Sep 29, 2016 | 23.35 | 23.35 | 23.19 | 23.28 | 1,596 | +0.11(+0.48%) |
Sep 28, 2016 | 23.17 | 23.17 | 23.17 | 23.17 | 66 | +0.00(+0.00%) |
Sep 27, 2016 | 23.17 | 23.18 | 23.17 | 23.17 | 631 | -0.03(-0.14%) |
Sep 26, 2016 | 23.12 | 23.20 | 23.12 | 23.20 | 463 | -0.10(-0.43%) |
Sep 23, 2016 | 23.37 | 23.37 | 23.22 | 23.30 | 1,014 | -0.07(-0.30%) |
Sep 22, 2016 | 23.27 | 23.37 | 23.26 | 23.37 | 2,062 | +0.32(+1.38%) |
Sep 21, 2016 | 23.01 | 23.07 | 22.93 | 23.05 | 8,188 | +0.06(+0.25%) |
Sep 20, 2016 | 23.08 | 23.10 | 22.99 | 23.00 | 1,896 | -0.12(-0.51%) |
Sep 19, 2016 | 23.11 | 23.11 | 23.11 | 23.11 | 413 | +0.16(+0.69%) |
Sep 16, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 412 | +0.24(+1.05%) |
Sep 14, 2016 | 22.82 | 22.82 | 22.72 | 22.72 | 16 | -0.24(-1.04%) |
Sep 13, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 290 | -0.06(-0.26%) |
Sep 12, 2016 | 22.93 | 23.02 | 22.92 | 23.02 | 1,673 | -0.22(-0.94%) |
Sep 09, 2016 | 23.23 | 23.23 | 23.23 | 23.23 | 1,040 | -0.06(-0.26%) |
Sep 08, 2016 | 23.37 | 23.37 | 23.26 | 23.29 | 592 | -0.01(-0.04%) |
Sep 07, 2016 | 23.23 | 23.34 | 23.23 | 23.30 | 1,350 | +0.13(+0.56%) |
Sep 06, 2016 | 23.16 | 23.17 | 23.16 | 23.17 | 345 | +0.06(+0.26%) |
Sep 02, 2016 | 23.08 | 23.11 | 23.11 | 23.11 | 903 | +0.15(+0.65%) |
Sep 01, 2016 | 22.96 | 22.96 | 22.96 | 22.96 | 427 | -0.26(-1.12%) |
Aug 31, 2016 | 23.23 | 23.23 | 23.23 | 23.23 | 378 | +0.07(+0.29%) |
Aug 30, 2016 | 23.16 | 23.16 | 23.16 | 23.16 | 300 | +0.03(+0.14%) |
Aug 29, 2016 | 23.06 | 23.12 | 23.06 | 23.12 | 493 | +0.08(+0.37%) |
Aug 24, 2016 | 22.96 | 23.15 | 22.96 | 23.04 | 43 | +0.06(+0.24%) |
Aug 23, 2016 | 22.98 | 22.98 | 22.98 | 22.98 | 443 | +0.02(+0.09%) |
Aug 22, 2016 | 22.84 | 22.96 | 22.84 | 22.96 | 672 | -0.04(-0.17%) |
Aug 18, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | +0.19(+0.83%) |
Aug 17, 2016 | 22.82 | 22.90 | 22.82 | 22.82 | 1,304 | -0.11(-0.48%) |
Aug 15, 2016 | 22.93 | 22.93 | 22.92 | 22.93 | 7 | +0.05(+0.21%) |
Aug 12, 2016 | 22.88 | 22.88 | 22.88 | 22.88 | 401 | -0.04(-0.17%) |
Aug 11, 2016 | 22.92 | 22.92 | 22.88 | 22.92 | 845 | -0.01(-0.03%) |
Aug 09, 2016 | 22.92 | 22.92 | 22.92 | 22.92 | 25 | +0.06(+0.26%) |
Aug 08, 2016 | 22.80 | 22.86 | 22.80 | 22.86 | 451 | +0.10(+0.42%) |
Aug 05, 2016 | 22.77 | 22.77 | 22.77 | 22.77 | 2,063 | -0.02(-0.09%) |
Aug 02, 2016 | 22.76 | 22.79 | 22.76 | 22.79 | 52 | -0.07(-0.30%) |
Jul 28, 2016 | 22.79 | 22.85 | 22.79 | 22.85 | 4 | -0.13(-0.57%) |
Jul 27, 2016 | 22.98 | 22.98 | 22.98 | 22.98 | 870 | +0.06(+0.26%) |
Jul 25, 2016 | 22.97 | 22.93 | 22.93 | 22.93 | 200 | +0.10(+0.44%) |
Jul 22, 2016 | 22.59 | 22.83 | 22.59 | 22.83 | 554 | +0.00(+0.00%) |
Jul 18, 2016 | 22.83 | 22.83 | 22.83 | 22.83 | 501 | -0.04(-0.17%) |
Jul 14, 2016 | 22.86 | 22.86 | 22.86 | 22.86 | 100 | +0.02(+0.08%) |
Jul 12, 2016 | 22.85 | 22.85 | 22.85 | 22.85 | 200 | +0.16(+0.70%) |
Jul 11, 2016 | 22.73 | 22.73 | 22.61 | 22.69 | 2,696 | +0.22(+0.98%) |
Jul 08, 2016 | 22.48 | 22.48 | 22.42 | 22.47 | 702 | +0.14(+0.62%) |
Jul 07, 2016 | 22.33 | 22.41 | 22.26 | 22.33 | 2,038 | +0.06(+0.28%) |
Jul 06, 2016 | 22.26 | 22.27 | 22.21 | 22.26 | 3,639 | +0.13(+0.57%) |
Jul 05, 2016 | 22.14 | 22.28 | 22.14 | 22.14 | 6,041 | -0.31(-1.38%) |