Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.55 | 25.74 | 25.50 | 25.68 | 171,833 | +0.11(+0.45%) |
Sep 28, 2017 | 25.46 | 25.58 | 25.37 | 25.56 | 208,757 | +0.09(+0.35%) |
Sep 27, 2017 | 25.49 | 25.82 | 25.32 | 25.47 | 209,446 | +0.08(+0.32%) |
Sep 26, 2017 | 25.34 | 25.50 | 25.34 | 25.39 | 79,132 | +0.08(+0.32%) |
Sep 25, 2017 | 25.55 | 25.57 | 25.28 | 25.31 | 283,144 | -0.39(-1.53%) |
Sep 22, 2017 | 25.59 | 25.73 | 25.57 | 25.70 | 239,904 | +0.13(+0.51%) |
Sep 21, 2017 | 25.65 | 25.72 | 25.46 | 25.57 | 91,330 | +0.05(+0.19%) |
Sep 20, 2017 | 25.54 | 25.64 | 25.51 | 25.52 | 154,456 | -0.15(-0.57%) |
Sep 19, 2017 | 25.64 | 25.70 | 25.50 | 25.67 | 138,472 | +0.02(+0.06%) |
Sep 18, 2017 | 25.68 | 25.77 | 25.57 | 25.65 | 148,927 | -0.04(-0.16%) |
Sep 15, 2017 | 25.66 | 25.77 | 25.58 | 25.69 | 97,745 | -0.03(-0.13%) |
Sep 14, 2017 | 25.64 | 25.73 | 25.41 | 25.73 | 78,883 | +0.15(+0.58%) |
Sep 13, 2017 | 25.56 | 25.59 | 25.41 | 25.58 | 65,290 | +0.02(+0.10%) |
Sep 12, 2017 | 25.82 | 25.82 | 25.49 | 25.55 | 118,498 | -0.07(-0.29%) |
Sep 11, 2017 | 25.55 | 25.71 | 25.54 | 25.63 | 54,395 | +0.22(+0.87%) |
Sep 08, 2017 | 25.33 | 25.71 | 25.22 | 25.41 | 242,636 | +0.07(+0.29%) |
Sep 07, 2017 | 25.27 | 25.41 | 25.27 | 25.33 | 230,175 | +0.12(+0.49%) |
Sep 06, 2017 | 25.19 | 25.32 | 25.18 | 25.21 | 148,783 | +0.06(+0.23%) |
Sep 05, 2017 | 24.99 | 25.28 | 24.96 | 25.15 | 295,677 | +0.11(+0.43%) |
Sep 01, 2017 | 25.13 | 25.20 | 25.00 | 25.05 | 52,705 | +0.19(+0.76%) |
Aug 31, 2017 | 25.02 | 25.20 | 24.80 | 24.86 | 630,892 | -0.13(-0.52%) |
Aug 30, 2017 | 25.13 | 25.22 | 24.97 | 24.99 | 173,590 | -0.16(-0.62%) |
Aug 29, 2017 | 25.16 | 25.27 | 25.09 | 25.14 | 233,006 | -0.02(-0.10%) |
Aug 28, 2017 | 25.16 | 25.28 | 25.15 | 25.17 | 107,847 | +0.09(+0.36%) |
Aug 25, 2017 | 25.06 | 25.19 | 25.06 | 25.08 | 127,052 | +0.11(+0.43%) |
Aug 24, 2017 | 24.98 | 25.05 | 24.87 | 24.97 | 78,376 | +0.03(+0.13%) |
Aug 23, 2017 | 24.73 | 24.98 | 24.73 | 24.94 | 65,068 | +0.10(+0.40%) |
Aug 22, 2017 | 24.68 | 24.87 | 24.68 | 24.84 | 121,123 | +0.12(+0.50%) |
Aug 21, 2017 | 24.72 | 24.77 | 24.62 | 24.72 | 63,926 | +0.12(+0.50%) |
Aug 18, 2017 | 24.50 | 24.63 | 24.33 | 24.59 | 79,213 | +0.13(+0.54%) |
Aug 17, 2017 | 24.54 | 24.63 | 24.30 | 24.46 | 108,633 | -0.04(-0.17%) |
Aug 16, 2017 | 24.64 | 24.71 | 24.50 | 24.50 | 205,804 | -0.09(-0.37%) |
Aug 15, 2017 | 24.64 | 24.74 | 24.48 | 24.59 | 375,215 | -0.16(-0.66%) |
Aug 14, 2017 | 24.49 | 24.87 | 24.49 | 24.76 | 236,240 | +0.52(+2.16%) |
Aug 11, 2017 | 24.13 | 24.27 | 24.06 | 24.23 | 117,676 | +0.25(+1.03%) |
Aug 10, 2017 | 24.11 | 24.16 | 23.99 | 23.99 | 185,737 | -0.17(-0.71%) |
Aug 09, 2017 | 24.14 | 24.16 | 24.04 | 24.16 | 217,049 | -0.04(-0.17%) |
Aug 08, 2017 | 24.16 | 24.24 | 24.16 | 24.20 | 172,878 | +0.10(+0.41%) |
Aug 07, 2017 | 24.09 | 24.14 | 24.06 | 24.10 | 74,352 | +0.07(+0.27%) |
Aug 04, 2017 | 24.05 | 24.13 | 24.04 | 24.04 | 52,823 | -0.02(-0.07%) |
Aug 03, 2017 | 24.00 | 24.11 | 24.00 | 24.05 | 166,576 | +0.06(+0.24%) |
Aug 02, 2017 | 24.01 | 24.11 | 23.91 | 24.00 | 164,196 | +0.03(+0.14%) |
Aug 01, 2017 | 24.03 | 24.16 | 23.94 | 23.96 | 220,820 | -0.03(-0.14%) |
Jul 31, 2017 | 24.23 | 24.23 | 23.97 | 24.00 | 221,956 | -0.20(-0.85%) |
Jul 28, 2017 | 24.34 | 24.34 | 24.18 | 24.20 | 100,483 | -0.05(-0.20%) |
Jul 27, 2017 | 24.23 | 24.37 | 24.16 | 24.25 | 158,697 | +0.09(+0.37%) |
Jul 26, 2017 | 24.19 | 24.21 | 24.07 | 24.16 | 114,215 | +0.13(+0.55%) |
Jul 25, 2017 | 24.00 | 24.17 | 23.94 | 24.03 | 240,812 | +0.12(+0.51%) |
Jul 24, 2017 | 23.91 | 24.02 | 23.87 | 23.91 | 40,223 | +0.15(+0.62%) |
Jul 21, 2017 | 23.74 | 23.85 | 23.73 | 23.76 | 78,240 | -0.01(-0.03%) |
Jul 20, 2017 | 23.63 | 23.82 | 23.63 | 23.77 | 103,397 | +0.16(+0.69%) |
Jul 19, 2017 | 23.71 | 23.82 | 23.47 | 23.60 | 700,593 | -0.20(-0.86%) |
Jul 18, 2017 | 23.85 | 23.97 | 23.80 | 23.81 | 211,291 | -0.20(-0.82%) |
Jul 17, 2017 | 24.02 | 24.02 | 23.85 | 24.00 | 247,175 | +0.02(+0.07%) |
Jul 14, 2017 | 23.94 | 24.01 | 23.82 | 23.99 | 96,257 | +0.10(+0.41%) |
Jul 13, 2017 | 23.82 | 23.95 | 23.82 | 23.89 | 323,324 | -0.04(-0.17%) |
Jul 12, 2017 | 23.89 | 23.97 | 23.78 | 23.93 | 133,455 | +0.09(+0.38%) |
Jul 11, 2017 | 23.81 | 23.87 | 23.70 | 23.84 | 69,792 | +0.22(+0.94%) |
Jul 10, 2017 | 23.67 | 23.69 | 23.59 | 23.62 | 120,640 | +0.09(+0.38%) |
Jul 07, 2017 | 23.68 | 23.68 | 23.46 | 23.53 | 130,586 | -0.08(-0.35%) |
Jul 06, 2017 | 23.56 | 23.73 | 23.52 | 23.61 | 184,593 | -0.03(-0.14%) |
Jul 05, 2017 | 23.76 | 23.77 | 23.56 | 23.64 | 144,797 | +0.04(+0.17%) |
Jul 03, 2017 | 23.56 | 23.80 | 23.55 | 23.60 | 171,123 | +0.18(+0.77%) |
Jun 30, 2017 | 23.40 | 23.55 | 23.40 | 23.42 | 369,010 | -0.05(-0.23%) |
Jun 29, 2017 | 23.53 | 23.67 | 23.36 | 23.48 | 469,886 | -0.11(-0.47%) |
Jun 28, 2017 | 23.58 | 23.76 | 23.46 | 23.59 | 156,616 | +0.20(+0.84%) |
Jun 27, 2017 | 23.58 | 23.58 | 23.34 | 23.39 | 85,706 | -0.09(-0.38%) |
Jun 26, 2017 | 23.42 | 23.53 | 23.29 | 23.48 | 116,570 | +0.10(+0.42%) |
Jun 23, 2017 | 23.60 | 23.60 | 23.35 | 23.38 | 139,017 | -0.09(-0.38%) |
Jun 22, 2017 | 23.32 | 23.55 | 23.32 | 23.47 | 62,568 | +0.17(+0.74%) |
Jun 21, 2017 | 23.62 | 23.62 | 23.24 | 23.30 | 232,690 | -0.34(-1.42%) |
Jun 20, 2017 | 23.70 | 23.77 | 23.58 | 23.64 | 330,471 | -0.00(-0.02%) |
Jun 19, 2017 | 23.56 | 23.73 | 23.41 | 23.64 | 186,380 | +0.16(+0.69%) |
Jun 16, 2017 | 23.56 | 23.67 | 23.42 | 23.48 | 83,116 | +0.03(+0.14%) |
Jun 15, 2017 | 23.62 | 23.65 | 23.43 | 23.45 | 145,537 | -0.06(-0.28%) |
Jun 14, 2017 | 23.67 | 23.72 | 23.49 | 23.51 | 156,045 | -0.21(-0.89%) |
Jun 13, 2017 | 23.67 | 23.72 | 23.57 | 23.72 | 96,096 | +0.15(+0.65%) |
Jun 12, 2017 | 23.71 | 23.73 | 23.55 | 23.57 | 115,379 | -0.15(-0.65%) |
Jun 09, 2017 | 23.79 | 23.84 | 23.65 | 23.72 | 79,902 | -0.03(-0.14%) |
Jun 08, 2017 | 23.84 | 23.93 | 23.75 | 23.75 | 137,864 | -0.01(-0.03%) |
Jun 07, 2017 | 23.86 | 23.91 | 23.72 | 23.76 | 71,214 | -0.06(-0.27%) |
Jun 06, 2017 | 23.77 | 23.84 | 23.74 | 23.83 | 59,205 | +0.15(+0.62%) |
Jun 05, 2017 | 23.71 | 23.84 | 23.62 | 23.68 | 65,234 | +0.01(+0.03%) |
Jun 02, 2017 | 23.63 | 23.76 | 23.63 | 23.67 | 101,525 | +0.06(+0.28%) |
Jun 01, 2017 | 23.58 | 23.72 | 23.42 | 23.61 | 215,565 | +0.15(+0.66%) |
May 31, 2017 | 23.82 | 23.82 | 23.42 | 23.45 | 255,640 | -0.35(-1.47%) |
May 30, 2017 | 24.01 | 24.01 | 23.73 | 23.80 | 144,098 | -0.07(-0.31%) |
May 26, 2017 | 24.01 | 24.01 | 23.75 | 23.88 | 237,344 | -0.05(-0.20%) |
May 25, 2017 | 23.94 | 23.99 | 23.89 | 23.92 | 373,968 | +0.00(+0.02%) |
May 24, 2017 | 23.95 | 23.95 | 23.84 | 23.92 | 111,962 | +0.10(+0.43%) |
May 23, 2017 | 23.75 | 23.87 | 23.75 | 23.82 | 92,004 | +0.09(+0.38%) |
May 22, 2017 | 23.80 | 23.85 | 23.73 | 23.73 | 189,970 | -0.06(-0.24%) |
May 19, 2017 | 23.71 | 23.81 | 23.67 | 23.79 | 146,420 | +0.17(+0.72%) |
May 18, 2017 | 23.58 | 23.66 | 23.45 | 23.62 | 48,855 | -0.09(-0.38%) |
May 17, 2017 | 23.78 | 23.80 | 23.69 | 23.71 | 100,642 | -0.07(-0.31%) |
May 16, 2017 | 23.80 | 23.84 | 23.71 | 23.78 | 175,752 | -0.06(-0.24%) |
May 15, 2017 | 23.79 | 23.84 | 23.71 | 23.84 | 129,419 | +0.05(+0.20%) |
May 12, 2017 | 23.78 | 23.92 | 23.71 | 23.79 | 158,425 | +0.05(+0.21%) |
May 11, 2017 | 23.61 | 23.79 | 23.59 | 23.74 | 161,849 | +0.20(+0.84%) |
May 10, 2017 | 23.40 | 23.62 | 23.39 | 23.54 | 139,187 | +0.17(+0.75%) |
May 09, 2017 | 23.49 | 23.49 | 23.30 | 23.36 | 60,627 | -0.03(-0.14%) |
May 08, 2017 | 23.40 | 23.46 | 23.30 | 23.40 | 453,263 | -0.05(-0.21%) |
May 05, 2017 | 23.28 | 23.51 | 23.27 | 23.45 | 201,369 | +0.15(+0.66%) |
May 04, 2017 | 23.51 | 23.51 | 23.27 | 23.29 | 96,303 | -0.15(-0.62%) |
May 03, 2017 | 23.37 | 23.45 | 23.23 | 23.44 | 61,520 | +0.00(+0.00%) |
May 02, 2017 | 23.23 | 23.44 | 23.22 | 23.44 | 296,012 | +0.22(+0.94%) |
May 01, 2017 | 23.32 | 23.32 | 23.22 | 23.22 | 272,885 | -0.10(-0.42%) |
Apr 28, 2017 | 23.21 | 23.34 | 23.16 | 23.32 | 203,155 | +0.09(+0.39%) |
Apr 27, 2017 | 23.23 | 23.24 | 23.14 | 23.23 | 84,334 | +0.03(+0.14%) |
Apr 26, 2017 | 23.28 | 23.28 | 23.16 | 23.19 | 210,569 | -0.12(-0.52%) |
Apr 25, 2017 | 23.39 | 23.39 | 23.26 | 23.32 | 124,078 | -0.06(-0.24%) |
Apr 24, 2017 | 23.32 | 23.40 | 23.31 | 23.37 | 88,159 | +0.06(+0.24%) |
Apr 21, 2017 | 23.31 | 23.39 | 23.30 | 23.32 | 84,182 | -0.05(-0.21%) |
Apr 20, 2017 | 23.29 | 23.36 | 23.27 | 23.36 | 97,876 | +0.17(+0.74%) |
Apr 19, 2017 | 23.23 | 23.30 | 23.14 | 23.19 | 104,280 | -0.11(-0.49%) |
Apr 18, 2017 | 23.26 | 23.36 | 23.26 | 23.31 | 107,293 | -0.02(-0.07%) |
Apr 17, 2017 | 23.38 | 23.45 | 23.30 | 23.32 | 142,445 | -0.08(-0.35%) |
Apr 13, 2017 | 23.38 | 23.49 | 23.38 | 23.41 | 130,190 | -0.12(-0.52%) |
Apr 12, 2017 | 23.49 | 23.57 | 23.42 | 23.53 | 286,400 | +0.00(+0.00%) |
Apr 11, 2017 | 23.36 | 23.54 | 23.36 | 23.53 | 166,499 | +0.20(+0.87%) |
Apr 10, 2017 | 23.25 | 23.47 | 23.19 | 23.32 | 208,513 | -0.06(-0.24%) |
Apr 07, 2017 | 23.28 | 23.43 | 23.22 | 23.38 | 161,738 | +0.12(+0.52%) |
Apr 06, 2017 | 23.11 | 23.29 | 23.11 | 23.26 | 93,554 | +0.15(+0.63%) |
Apr 05, 2017 | 23.17 | 23.31 | 23.06 | 23.11 | 479,098 | +0.05(+0.21%) |
Apr 04, 2017 | 22.91 | 23.07 | 22.86 | 23.06 | 278,146 | +0.21(+0.92%) |
Apr 03, 2017 | 22.63 | 22.85 | 22.63 | 22.85 | 224,489 | +0.33(+1.48%) |
Mar 31, 2017 | 22.67 | 22.72 | 22.48 | 22.52 | 237,766 | -0.13(-0.57%) |
Mar 30, 2017 | 22.66 | 22.76 | 22.62 | 22.65 | 103,017 | -0.05(-0.21%) |
Mar 29, 2017 | 22.50 | 22.73 | 22.49 | 22.70 | 155,637 | +0.03(+0.14%) |
Mar 28, 2017 | 22.63 | 22.73 | 22.62 | 22.67 | 141,966 | -0.08(-0.36%) |
Mar 27, 2017 | 22.60 | 22.89 | 22.58 | 22.75 | 626,936 | +0.00(+0.00%) |
Mar 24, 2017 | 22.67 | 22.81 | 22.60 | 22.75 | 286,782 | +0.09(+0.39%) |
Mar 23, 2017 | 22.57 | 22.78 | 22.57 | 22.66 | 120,594 | +0.06(+0.25%) |
Mar 22, 2017 | 22.60 | 22.70 | 22.53 | 22.60 | 528,178 | -0.05(-0.22%) |
Mar 21, 2017 | 23.02 | 23.06 | 22.56 | 22.65 | 394,991 | -0.23(-0.98%) |
Mar 20, 2017 | 22.82 | 22.92 | 22.80 | 22.88 | 121,863 | +0.13(+0.56%) |
Mar 17, 2017 | 22.80 | 22.90 | 22.70 | 22.75 | 181,332 | -0.14(-0.60%) |
Mar 16, 2017 | 22.84 | 22.97 | 22.76 | 22.89 | 1,140,847 | +0.15(+0.68%) |
Mar 15, 2017 | 22.41 | 22.84 | 22.41 | 22.73 | 136,038 | +0.30(+1.34%) |
Mar 14, 2017 | 22.45 | 22.49 | 22.40 | 22.43 | 35,004 | -0.02(-0.11%) |
Mar 13, 2017 | 22.43 | 22.50 | 22.36 | 22.46 | 84,894 | +0.02(+0.07%) |
Mar 10, 2017 | 22.24 | 22.44 | 22.24 | 22.44 | 60,958 | +0.15(+0.69%) |
Mar 09, 2017 | 22.28 | 22.36 | 22.17 | 22.28 | 141,570 | -0.02(-0.07%) |
Mar 08, 2017 | 22.11 | 22.31 | 22.11 | 22.30 | 213,219 | +0.22(+0.99%) |
Mar 07, 2017 | 22.17 | 22.23 | 22.05 | 22.08 | 96,460 | -0.23(-1.02%) |
Mar 06, 2017 | 22.29 | 22.33 | 22.15 | 22.31 | 119,185 | +0.17(+0.77%) |
Mar 03, 2017 | 22.11 | 22.20 | 22.10 | 22.14 | 108,107 | +0.09(+0.41%) |
Mar 02, 2017 | 22.13 | 22.25 | 22.02 | 22.05 | 99,969 | -0.10(-0.44%) |
Mar 01, 2017 | 22.07 | 22.28 | 21.94 | 22.15 | 378,771 | +0.21(+0.96%) |
Feb 28, 2017 | 22.24 | 22.24 | 21.93 | 21.94 | 316,844 | -0.24(-1.10%) |
Feb 27, 2017 | 22.43 | 22.53 | 22.15 | 22.18 | 191,447 | -0.20(-0.91%) |
Feb 24, 2017 | 22.49 | 22.57 | 22.33 | 22.38 | 257,323 | -0.21(-0.93%) |
Feb 23, 2017 | 22.67 | 22.69 | 22.54 | 22.59 | 102,388 | -0.04(-0.18%) |
Feb 22, 2017 | 22.63 | 22.68 | 22.59 | 22.63 | 204,807 | -0.06(-0.25%) |
Feb 21, 2017 | 22.69 | 22.71 | 22.59 | 22.69 | 261,879 | -0.05(-0.21%) |
Feb 17, 2017 | 22.74 | 22.74 | 22.74 | 0 | -0.04(-0.18%) | |
Feb 16, 2017 | 22.88 | 22.89 | 22.78 | 22.78 | 273,658 | -0.10(-0.43%) |
Feb 15, 2017 | 22.87 | 22.92 | 22.80 | 22.88 | 161,802 | +0.04(+0.18%) |
Feb 14, 2017 | 22.69 | 22.85 | 22.64 | 22.84 | 285,900 | +0.20(+0.90%) |
Feb 13, 2017 | 22.83 | 22.83 | 22.63 | 22.63 | 238,919 | -0.32(-1.41%) |
Feb 10, 2017 | 22.76 | 22.97 | 22.72 | 22.96 | 227,047 | +0.13(+0.57%) |
Feb 09, 2017 | 22.63 | 22.84 | 22.60 | 22.83 | 215,740 | +0.10(+0.43%) |
Feb 08, 2017 | 22.78 | 22.83 | 22.57 | 22.73 | 554,151 | -0.07(-0.32%) |
Feb 07, 2017 | 22.89 | 22.97 | 22.77 | 22.80 | 254,148 | -0.04(-0.18%) |
Feb 06, 2017 | 22.93 | 23.01 | 22.84 | 22.84 | 582,853 | -0.11(-0.50%) |
Feb 03, 2017 | 22.81 | 22.96 | 22.78 | 22.96 | 195,252 | +0.20(+0.89%) |
Feb 02, 2017 | 22.69 | 22.81 | 22.65 | 22.76 | 343,622 | +0.02(+0.11%) |
Feb 01, 2017 | 22.48 | 22.76 | 22.48 | 22.73 | 375,547 | +0.32(+1.41%) |
Jan 31, 2017 | 22.44 | 22.69 | 22.34 | 22.41 | 687,790 | -0.15(-0.65%) |
Jan 30, 2017 | 22.54 | 22.61 | 22.31 | 22.56 | 334,009 | -0.09(-0.39%) |
Jan 27, 2017 | 22.69 | 22.77 | 22.62 | 22.65 | 199,155 | -0.03(-0.14%) |
Jan 26, 2017 | 22.66 | 22.72 | 22.61 | 22.68 | 218,752 | -0.08(-0.36%) |
Jan 25, 2017 | 22.59 | 22.80 | 22.54 | 22.76 | 499,569 | +0.17(+0.75%) |
Jan 24, 2017 | 22.30 | 22.63 | 22.28 | 22.59 | 199,679 | +0.28(+1.27%) |
Jan 23, 2017 | 21.94 | 22.33 | 21.84 | 22.31 | 306,217 | +0.47(+2.16%) |
Jan 20, 2017 | 21.55 | 21.84 | 21.49 | 21.84 | 211,147 | +0.35(+1.62%) |
Jan 19, 2017 | 21.76 | 21.82 | 21.43 | 21.49 | 286,001 | -0.18(-0.82%) |
Jan 18, 2017 | 21.80 | 21.91 | 21.57 | 21.67 | 216,383 | -0.26(-1.18%) |
Jan 17, 2017 | 21.89 | 21.93 | 21.64 | 21.93 | 298,131 | +0.15(+0.71%) |
Jan 13, 2017 | 21.77 | 21.77 | 21.77 | 0 | +0.16(+0.75%) | |
Jan 12, 2017 | 21.51 | 21.62 | 21.30 | 21.61 | 216,543 | +0.24(+1.14%) |
Jan 11, 2017 | 21.34 | 21.51 | 21.26 | 21.37 | 240,113 | +0.05(+0.23%) |
Jan 10, 2017 | 21.03 | 21.33 | 20.94 | 21.32 | 211,174 | +0.30(+1.43%) |
Jan 09, 2017 | 21.01 | 21.15 | 20.90 | 21.02 | 499,390 | -0.04(-0.19%) |
Jan 06, 2017 | 20.86 | 21.07 | 20.86 | 21.06 | 161,783 | +0.24(+1.13%) |
Jan 05, 2017 | 20.66 | 20.91 | 20.60 | 20.82 | 181,392 | +0.16(+0.79%) |
Jan 04, 2017 | 20.55 | 20.73 | 20.53 | 20.66 | 176,525 | +0.23(+1.11%) |
Jan 03, 2017 | 20.34 | 20.48 | 20.30 | 20.43 | 127,383 | +0.26(+1.29%) |
Dec 30, 2016 | 20.17 | 20.17 | 20.17 | 0 | +0.05(+0.24%) | |
Dec 29, 2016 | 20.14 | 20.26 | 20.09 | 20.13 | 291,736 | +0.14(+0.69%) |
Dec 28, 2016 | 20.07 | 20.21 | 19.97 | 19.99 | 293,468 | -0.02(-0.12%) |
Dec 27, 2016 | 20.00 | 20.12 | 19.97 | 20.01 | 189,217 | +0.02(+0.12%) |
Dec 23, 2016 | 19.99 | 19.99 | 19.99 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 20.08 | 20.17 | 19.93 | 19.98 | 461,699 | -0.17(-0.85%) |
Dec 21, 2016 | 20.23 | 20.23 | 20.06 | 20.15 | 140,788 | -0.12(-0.58%) |
Dec 20, 2016 | 20.24 | 20.27 | 20.06 | 20.27 | 182,459 | +0.20(+1.01%) |
Dec 19, 2016 | 20.06 | 20.27 | 19.98 | 20.06 | 312,958 | +0.07(+0.36%) |
Dec 16, 2016 | 20.03 | 20.20 | 19.93 | 19.99 | 406,442 | -0.04(-0.20%) |
Dec 15, 2016 | 20.06 | 20.19 | 19.96 | 20.03 | 201,423 | +0.03(+0.16%) |
Dec 14, 2016 | 20.17 | 20.33 | 19.97 | 20.00 | 124,266 | -0.23(-1.12%) |
Dec 13, 2016 | 20.22 | 20.36 | 20.10 | 20.23 | 93,747 | +0.15(+0.73%) |
Dec 12, 2016 | 20.25 | 20.27 | 20.05 | 20.08 | 192,466 | -0.06(-0.28%) |
Dec 09, 2016 | 20.13 | 20.27 | 20.08 | 20.14 | 331,934 | +0.02(+0.12%) |
Dec 08, 2016 | 20.12 | 20.26 | 20.11 | 20.11 | 120,680 | -0.09(-0.44%) |
Dec 07, 2016 | 20.16 | 20.26 | 20.00 | 20.20 | 165,678 | +0.09(+0.44%) |
Dec 06, 2016 | 20.16 | 20.24 | 20.01 | 20.11 | 214,080 | -0.14(-0.68%) |
Dec 05, 2016 | 20.18 | 20.34 | 20.10 | 20.25 | 103,035 | +0.24(+1.22%) |
Dec 02, 2016 | 20.23 | 20.24 | 19.98 | 20.01 | 252,712 | -0.12(-0.60%) |
Dec 01, 2016 | 20.06 | 20.25 | 20.06 | 20.13 | 173,826 | +0.11(+0.57%) |
Nov 30, 2016 | 20.13 | 20.39 | 20.01 | 20.01 | 311,827 | -0.06(-0.32%) |
Nov 29, 2016 | 20.32 | 20.42 | 20.04 | 20.08 | 226,883 | -0.23(-1.12%) |
Nov 28, 2016 | 20.69 | 20.80 | 20.30 | 20.31 | 436,832 | -0.32(-1.57%) |
Nov 25, 2016 | 20.75 | 20.80 | 20.63 | 20.63 | 187,989 | -0.10(-0.47%) |
Nov 23, 2016 | 20.73 | 20.73 | 20.73 | 0 | -0.15(-0.70%) | |
Nov 22, 2016 | 20.80 | 20.87 | 20.68 | 20.87 | 73,189 | +0.19(+0.94%) |
Nov 21, 2016 | 20.70 | 20.78 | 20.57 | 20.68 | 113,368 | -0.06(-0.31%) |
Nov 18, 2016 | 20.68 | 20.88 | 20.52 | 20.74 | 300,593 | +0.02(+0.12%) |
Nov 17, 2016 | 20.68 | 20.92 | 20.47 | 20.72 | 137,681 | +0.17(+0.83%) |
Nov 16, 2016 | 20.60 | 20.75 | 20.49 | 20.55 | 168,858 | -0.11(-0.55%) |
Nov 15, 2016 | 20.43 | 20.80 | 20.43 | 20.66 | 144,617 | +0.19(+0.91%) |
Nov 14, 2016 | 20.29 | 20.57 | 20.27 | 20.48 | 190,255 | -0.01(-0.04%) |
Nov 11, 2016 | 20.36 | 20.49 | 20.25 | 20.49 | 340,307 | -0.03(-0.16%) |
Nov 10, 2016 | 20.69 | 20.80 | 20.27 | 20.52 | 262,470 | -0.31(-1.48%) |
Nov 09, 2016 | 20.19 | 20.89 | 20.19 | 20.83 | 583,729 | +0.27(+1.30%) |
Nov 08, 2016 | 20.26 | 20.56 | 20.20 | 20.56 | 236,084 | +0.27(+1.32%) |
Nov 07, 2016 | 20.39 | 20.39 | 20.20 | 20.29 | 178,262 | +0.23(+1.13%) |
Nov 04, 2016 | 20.22 | 20.23 | 20.06 | 20.06 | 127,598 | -0.02(-0.08%) |
Nov 03, 2016 | 20.32 | 20.32 | 20.07 | 20.08 | 118,716 | -0.12(-0.60%) |
Nov 02, 2016 | 20.36 | 20.36 | 20.20 | 20.20 | 68,152 | -0.02(-0.12%) |
Nov 01, 2016 | 20.32 | 20.39 | 20.12 | 20.23 | 113,640 | +0.14(+0.69%) |
Oct 31, 2016 | 20.23 | 20.50 | 20.07 | 20.09 | 129,652 | -0.22(-1.08%) |
Oct 28, 2016 | 20.27 | 20.49 | 20.26 | 20.31 | 89,176 | -0.06(-0.28%) |
Oct 27, 2016 | 20.46 | 20.48 | 20.30 | 20.36 | 35,485 | -0.09(-0.44%) |
Oct 26, 2016 | 20.26 | 20.52 | 20.26 | 20.45 | 100,382 | +0.12(+0.60%) |
Oct 25, 2016 | 20.32 | 20.40 | 20.27 | 20.33 | 33,878 | +0.10(+0.48%) |
Oct 24, 2016 | 20.13 | 20.36 | 20.13 | 20.23 | 38,230 | +0.01(+0.04%) |
Oct 21, 2016 | 20.30 | 20.30 | 20.09 | 20.23 | 158,084 | -0.06(-0.32%) |
Oct 20, 2016 | 20.45 | 20.46 | 20.21 | 20.29 | 168,826 | -0.11(-0.52%) |
Oct 19, 2016 | 20.38 | 20.56 | 20.28 | 20.40 | 133,661 | +0.03(+0.16%) |
Oct 18, 2016 | 20.57 | 20.57 | 20.30 | 20.36 | 92,605 | +0.04(+0.20%) |
Oct 17, 2016 | 20.52 | 20.53 | 20.28 | 20.32 | 88,669 | -0.15(-0.75%) |
Oct 14, 2016 | 20.63 | 20.70 | 20.44 | 20.48 | 76,712 | -0.16(-0.79%) |
Oct 13, 2016 | 20.57 | 20.71 | 20.53 | 20.64 | 86,638 | +0.01(+0.04%) |
Oct 12, 2016 | 20.62 | 20.71 | 20.54 | 20.63 | 110,533 | -0.02(-0.08%) |
Oct 11, 2016 | 20.68 | 20.79 | 20.54 | 20.65 | 112,909 | -0.15(-0.70%) |
Oct 10, 2016 | 20.77 | 20.84 | 20.61 | 20.79 | 156,703 | +0.08(+0.37%) |
Oct 07, 2016 | 20.77 | 20.78 | 20.60 | 20.72 | 87,457 | -0.05(-0.25%) |
Oct 06, 2016 | 20.71 | 20.79 | 20.61 | 20.77 | 121,062 | -0.03(-0.16%) |
Oct 05, 2016 | 20.72 | 20.87 | 20.68 | 20.80 | 95,524 | +0.22(+1.06%) |
Oct 04, 2016 | 20.76 | 20.91 | 20.48 | 20.58 | 267,892 | -0.21(-1.01%) |