Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.78 | 24.95 | 24.78 | 24.92 | 32,154 | +0.18(+0.73%) |
Mar 30, 2017 | 24.75 | 24.76 | 24.72 | 24.74 | 16,443 | +0.09(+0.38%) |
Mar 29, 2017 | 24.66 | 24.69 | 24.64 | 24.64 | 14,452 | -0.01(-0.05%) |
Mar 28, 2017 | 24.52 | 24.70 | 24.49 | 24.66 | 11,621 | +0.21(+0.86%) |
Mar 27, 2017 | 24.37 | 24.48 | 24.37 | 24.45 | 12,195 | -0.02(-0.07%) |
Mar 24, 2017 | 24.46 | 24.50 | 24.39 | 24.46 | 2,543 | +0.02(+0.08%) |
Mar 23, 2017 | 24.45 | 24.46 | 24.42 | 24.44 | 5,481 | +0.13(+0.52%) |
Mar 22, 2017 | 24.23 | 24.32 | 24.19 | 24.32 | 22,994 | +0.09(+0.36%) |
Mar 21, 2017 | 24.60 | 24.61 | 24.23 | 24.23 | 3,646 | -0.19(-0.79%) |
Mar 20, 2017 | 24.43 | 24.47 | 24.41 | 24.42 | 22,416 | -0.06(-0.24%) |
Mar 17, 2017 | 24.45 | 24.53 | 24.43 | 24.48 | 10,939 | +0.04(+0.16%) |
Mar 16, 2017 | 24.40 | 24.45 | 24.38 | 24.44 | 18,157 | +0.15(+0.62%) |
Mar 15, 2017 | 24.21 | 24.29 | 24.18 | 24.29 | 5,367 | +0.12(+0.50%) |
Mar 14, 2017 | 24.17 | 24.17 | 24.14 | 24.17 | 2,517 | -0.11(-0.46%) |
Mar 13, 2017 | 24.24 | 24.28 | 24.20 | 24.28 | 18,003 | +0.09(+0.36%) |
Mar 10, 2017 | 24.22 | 24.27 | 24.17 | 24.20 | 4,939 | +0.08(+0.32%) |
Mar 09, 2017 | 24.11 | 24.15 | 24.04 | 24.12 | 15,848 | +0.16(+0.67%) |
Mar 08, 2017 | 24.04 | 24.04 | 23.95 | 23.96 | 35,195 | -0.02(-0.10%) |
Mar 07, 2017 | 23.95 | 24.02 | 23.95 | 23.98 | 10,347 | -0.07(-0.28%) |
Mar 06, 2017 | 24.01 | 24.05 | 23.95 | 24.05 | 48,508 | -0.06(-0.26%) |
Mar 03, 2017 | 24.04 | 24.14 | 24.04 | 24.11 | 57,752 | +0.10(+0.43%) |
Mar 02, 2017 | 24.02 | 24.05 | 23.97 | 24.01 | 13,176 | -0.03(-0.14%) |
Mar 01, 2017 | 23.98 | 24.09 | 23.98 | 24.04 | 3,364 | +0.45(+1.90%) |
Feb 28, 2017 | 23.56 | 23.62 | 23.55 | 23.59 | 7,581 | -0.01(-0.02%) |
Feb 27, 2017 | 23.58 | 23.60 | 23.58 | 23.60 | 917 | +0.04(+0.17%) |
Feb 24, 2017 | 23.35 | 23.56 | 23.35 | 23.56 | 15,361 | -0.16(-0.65%) |
Feb 23, 2017 | 23.77 | 23.77 | 23.70 | 23.71 | 23,728 | -0.03(-0.14%) |
Feb 22, 2017 | 23.71 | 23.75 | 23.67 | 23.75 | 6,317 | -0.09(-0.37%) |
Feb 21, 2017 | 23.81 | 23.85 | 23.77 | 23.83 | 15,288 | +0.16(+0.69%) |
Feb 17, 2017 | 23.67 | 23.67 | 23.67 | 0 | +0.07(+0.29%) | |
Feb 16, 2017 | 23.65 | 23.67 | 23.59 | 23.60 | 99,250 | -0.10(-0.44%) |
Feb 15, 2017 | 23.72 | 23.73 | 23.67 | 23.71 | 6,873 | +0.03(+0.14%) |
Feb 14, 2017 | 23.60 | 23.70 | 23.59 | 23.67 | 14,898 | +0.08(+0.33%) |
Feb 13, 2017 | 23.62 | 23.63 | 23.57 | 23.59 | 13,121 | +0.22(+0.96%) |
Feb 10, 2017 | 23.35 | 23.40 | 23.34 | 23.37 | 2,956 | +0.02(+0.07%) |
Feb 09, 2017 | 23.34 | 23.40 | 23.34 | 23.35 | 16,975 | +0.17(+0.74%) |
Feb 08, 2017 | 23.05 | 23.19 | 23.00 | 23.18 | 9,335 | +0.06(+0.26%) |
Feb 07, 2017 | 23.09 | 23.12 | 23.09 | 23.12 | 4,095 | +0.09(+0.41%) |
Feb 06, 2017 | 23.15 | 23.15 | 23.02 | 23.03 | 86,674 | -0.33(-1.40%) |
Feb 03, 2017 | 23.34 | 23.39 | 23.33 | 23.35 | 27,921 | +0.07(+0.30%) |
Feb 02, 2017 | 23.26 | 23.29 | 23.21 | 23.28 | 19,692 | +0.08(+0.33%) |
Feb 01, 2017 | 23.24 | 23.25 | 23.18 | 23.21 | 11,188 | +0.09(+0.41%) |
Jan 31, 2017 | 23.20 | 23.20 | 23.01 | 23.11 | 24,590 | -0.15(-0.64%) |
Jan 30, 2017 | 23.26 | 23.28 | 23.23 | 23.26 | 6,971 | -0.26(-1.09%) |
Jan 27, 2017 | 23.49 | 23.52 | 23.49 | 23.52 | 5,164 | -0.05(-0.22%) |
Jan 26, 2017 | 23.59 | 23.60 | 23.53 | 23.57 | 15,900 | -0.03(-0.11%) |
Jan 25, 2017 | 23.61 | 23.64 | 23.59 | 23.59 | 27,154 | +0.17(+0.74%) |
Jan 24, 2017 | 23.28 | 23.44 | 23.28 | 23.42 | 16,861 | +0.14(+0.59%) |
Jan 23, 2017 | 23.17 | 23.30 | 23.17 | 23.28 | 21,500 | -0.03(-0.12%) |
Jan 20, 2017 | 23.40 | 23.40 | 23.31 | 23.31 | 14,327 | +0.03(+0.12%) |
Jan 19, 2017 | 23.39 | 23.39 | 23.23 | 23.28 | 19,333 | -0.03(-0.12%) |
Jan 18, 2017 | 23.25 | 23.31 | 23.25 | 23.31 | 5,915 | +0.04(+0.16%) |
Jan 17, 2017 | 23.28 | 23.30 | 23.25 | 23.28 | 8,092 | -0.15(-0.66%) |
Jan 13, 2017 | 23.43 | 23.43 | 23.43 | 0 | +0.07(+0.29%) | |
Jan 12, 2017 | 23.33 | 23.36 | 23.21 | 23.36 | 19,737 | -0.04(-0.18%) |
Jan 11, 2017 | 23.31 | 23.47 | 23.31 | 23.40 | 12,363 | +0.09(+0.41%) |
Jan 10, 2017 | 23.35 | 23.36 | 23.31 | 23.31 | 9,529 | -0.02(-0.10%) |
Jan 09, 2017 | 23.30 | 23.36 | 23.30 | 23.33 | 8,510 | -0.16(-0.67%) |
Jan 06, 2017 | 23.38 | 23.49 | 23.38 | 23.49 | 9,219 | +0.06(+0.26%) |
Jan 05, 2017 | 23.44 | 23.44 | 23.35 | 23.43 | 20,341 | +0.00(+0.00%) |
Jan 04, 2017 | 23.33 | 23.44 | 23.32 | 23.43 | 24,199 | -0.02(-0.07%) |
Jan 03, 2017 | 23.38 | 23.48 | 23.35 | 23.45 | 26,258 | +0.36(+1.57%) |
Dec 30, 2016 | 23.09 | 23.09 | 23.09 | 0 | +0.05(+0.21%) | |
Dec 29, 2016 | 23.07 | 23.07 | 23.02 | 23.04 | 18,384 | +0.02(+0.09%) |
Dec 28, 2016 | 23.04 | 23.05 | 23.01 | 23.02 | 46,851 | -0.06(-0.26%) |
Dec 27, 2016 | 23.07 | 23.13 | 23.07 | 23.08 | 47,313 | +0.03(+0.11%) |
Dec 23, 2016 | 23.05 | 23.05 | 23.05 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 23.00 | 23.03 | 22.96 | 22.98 | 49,492 | -0.07(-0.30%) |
Dec 21, 2016 | 22.98 | 23.06 | 22.96 | 23.05 | 197,302 | +0.07(+0.30%) |
Dec 20, 2016 | 22.98 | 23.01 | 22.96 | 22.98 | 51,475 | +0.13(+0.56%) |
Dec 19, 2016 | 22.90 | 22.90 | 22.85 | 22.85 | 3,296 | +0.05(+0.22%) |
Dec 16, 2016 | 22.84 | 22.89 | 22.79 | 22.80 | 7,413 | -0.01(-0.04%) |
Dec 15, 2016 | 22.70 | 22.84 | 22.70 | 22.81 | 12,587 | +0.27(+1.21%) |
Dec 14, 2016 | 22.66 | 22.74 | 22.54 | 22.54 | 27,697 | -0.21(-0.90%) |
Dec 13, 2016 | 22.72 | 22.77 | 22.70 | 22.74 | 11,202 | +0.27(+1.18%) |
Dec 12, 2016 | 22.49 | 22.49 | 22.46 | 22.48 | 3,865 | -0.11(-0.47%) |
Dec 09, 2016 | 22.49 | 22.61 | 22.49 | 22.58 | 7,175 | +0.15(+0.66%) |
Dec 08, 2016 | 22.33 | 22.50 | 22.33 | 22.43 | 16,046 | +0.10(+0.46%) |
Dec 07, 2016 | 22.07 | 22.36 | 22.07 | 22.33 | 12,489 | +0.35(+1.60%) |
Dec 06, 2016 | 21.72 | 22.01 | 21.72 | 21.98 | 52,264 | +0.39(+1.82%) |
Dec 05, 2016 | 21.53 | 21.59 | 21.52 | 21.59 | 8,949 | +0.27(+1.28%) |
Dec 02, 2016 | 21.33 | 21.34 | 21.28 | 21.31 | 28,608 | -0.03(-0.16%) |
Dec 01, 2016 | 21.41 | 21.46 | 21.34 | 21.35 | 11,556 | -0.17(-0.80%) |
Nov 30, 2016 | 21.51 | 21.61 | 21.51 | 21.52 | 11,512 | +0.04(+0.20%) |
Nov 29, 2016 | 21.37 | 21.50 | 21.35 | 21.48 | 35,368 | +0.18(+0.84%) |
Nov 28, 2016 | 21.45 | 21.45 | 21.30 | 21.30 | 27,967 | -0.28(-1.31%) |
Nov 25, 2016 | 21.52 | 21.58 | 21.52 | 21.58 | 1,517 | +0.09(+0.43%) |
Nov 23, 2016 | 21.49 | 21.49 | 21.49 | 0 | -0.11(-0.51%) | |
Nov 22, 2016 | 21.54 | 21.60 | 21.52 | 21.60 | 5,142 | +0.13(+0.60%) |
Nov 21, 2016 | 21.36 | 21.47 | 21.36 | 21.47 | 5,817 | +0.10(+0.47%) |
Nov 18, 2016 | 21.41 | 21.41 | 21.34 | 21.37 | 2,710 | -0.11(-0.51%) |
Nov 17, 2016 | 21.36 | 21.48 | 21.36 | 21.48 | 3,457 | +0.13(+0.60%) |
Nov 16, 2016 | 21.27 | 21.40 | 21.27 | 21.35 | 10,562 | -0.16(-0.76%) |
Nov 15, 2016 | 21.42 | 21.51 | 21.40 | 21.51 | 12,531 | +0.10(+0.48%) |
Nov 14, 2016 | 21.38 | 21.41 | 21.31 | 21.41 | 31,865 | +0.05(+0.23%) |
Nov 11, 2016 | 21.32 | 21.36 | 21.29 | 21.36 | 6,581 | -0.12(-0.55%) |
Nov 10, 2016 | 21.58 | 21.58 | 21.34 | 21.48 | 68,809 | -0.10(-0.47%) |
Nov 09, 2016 | 21.25 | 21.64 | 21.25 | 21.58 | 105,390 | +0.13(+0.59%) |
Nov 08, 2016 | 21.30 | 21.47 | 21.30 | 21.45 | 5,288 | +0.15(+0.72%) |
Nov 07, 2016 | 21.22 | 21.31 | 21.22 | 21.30 | 78,864 | +0.48(+2.30%) |
Nov 04, 2016 | 20.85 | 20.97 | 20.82 | 20.82 | 67,945 | -0.21(-1.02%) |
Nov 03, 2016 | 21.17 | 21.18 | 21.02 | 21.03 | 22,307 | -0.10(-0.49%) |
Nov 02, 2016 | 21.23 | 21.23 | 21.07 | 21.13 | 7,572 | -0.24(-1.12%) |
Nov 01, 2016 | 21.60 | 21.60 | 21.33 | 21.37 | 14,502 | -0.30(-1.38%) |
Oct 31, 2016 | 21.70 | 21.70 | 21.61 | 21.67 | 10,937 | +0.00(+0.00%) |
Oct 28, 2016 | 21.75 | 21.79 | 21.63 | 21.67 | 27,552 | -0.08(-0.35%) |
Oct 27, 2016 | 21.80 | 21.81 | 21.75 | 21.75 | 6,572 | +0.03(+0.16%) |
Oct 26, 2016 | 21.66 | 21.77 | 21.66 | 21.72 | 11,418 | -0.14(-0.63%) |
Oct 25, 2016 | 21.85 | 21.86 | 21.82 | 21.85 | 29,585 | -0.05(-0.23%) |
Oct 24, 2016 | 21.95 | 21.95 | 21.87 | 21.90 | 3,892 | +0.09(+0.40%) |
Oct 21, 2016 | 21.74 | 21.82 | 21.74 | 21.82 | 6,375 | +0.01(+0.06%) |
Oct 20, 2016 | 21.81 | 21.81 | 21.78 | 21.80 | 18,961 | +0.08(+0.38%) |
Oct 19, 2016 | 21.70 | 21.72 | 21.70 | 21.72 | 1,906 | +0.07(+0.34%) |
Oct 18, 2016 | 21.64 | 21.66 | 21.59 | 21.65 | 3,202 | +0.28(+1.32%) |
Oct 17, 2016 | 21.36 | 21.38 | 21.36 | 21.36 | 3,360 | -0.09(-0.40%) |
Oct 14, 2016 | 21.53 | 21.53 | 21.42 | 21.45 | 4,391 | +0.21(+0.97%) |
Oct 13, 2016 | 21.11 | 21.25 | 21.11 | 21.25 | 4,573 | -0.14(-0.64%) |
Oct 12, 2016 | 21.37 | 21.41 | 21.35 | 21.38 | 14,256 | -0.03(-0.12%) |
Oct 11, 2016 | 21.44 | 21.44 | 21.36 | 21.41 | 8,497 | -0.12(-0.55%) |
Oct 10, 2016 | 21.52 | 21.52 | 21.50 | 21.52 | 2,168 | +0.22(+1.03%) |
Oct 07, 2016 | 21.35 | 21.35 | 21.30 | 21.30 | 12,059 | -0.27(-1.23%) |
Oct 06, 2016 | 21.48 | 21.58 | 21.45 | 21.57 | 59,870 | +0.04(+0.21%) |
Oct 05, 2016 | 21.52 | 21.54 | 21.51 | 21.53 | 15,759 | +0.18(+0.86%) |
Oct 04, 2016 | 21.51 | 21.60 | 21.34 | 21.34 | 3,096 | -0.02(-0.08%) |
Oct 03, 2016 | 21.28 | 21.37 | 21.28 | 21.36 | 3,550 | -0.05(-0.23%) |
Sep 30, 2016 | 21.24 | 21.43 | 21.20 | 21.41 | 54,950 | +0.26(+1.24%) |
Sep 29, 2016 | 21.32 | 21.32 | 21.04 | 21.15 | 8,377 | -0.31(-1.46%) |
Sep 28, 2016 | 21.33 | 21.46 | 21.33 | 21.46 | 2,448 | +0.25(+1.19%) |
Sep 27, 2016 | 21.08 | 21.24 | 21.08 | 21.21 | 2,768 | +0.03(+0.14%) |
Sep 26, 2016 | 21.21 | 21.22 | 21.16 | 21.18 | 17,403 | -0.32(-1.51%) |
Sep 23, 2016 | 21.52 | 21.55 | 21.50 | 21.50 | 2,536 | -0.12(-0.55%) |
Sep 22, 2016 | 21.61 | 21.66 | 21.60 | 21.62 | 103,184 | +0.25(+1.16%) |
Sep 21, 2016 | 21.24 | 21.37 | 21.16 | 21.37 | 60,918 | +0.25(+1.17%) |
Sep 20, 2016 | 21.16 | 21.16 | 21.10 | 21.13 | 1,736 | +0.09(+0.41%) |
Sep 19, 2016 | 21.13 | 21.13 | 21.04 | 21.04 | 6,926 | +0.15(+0.73%) |
Sep 16, 2016 | 20.91 | 20.95 | 20.85 | 20.89 | 8,196 | -0.27(-1.29%) |
Sep 15, 2016 | 20.96 | 21.16 | 20.96 | 21.16 | 10,133 | +0.21(+0.98%) |
Sep 14, 2016 | 21.01 | 21.06 | 20.95 | 20.95 | 241,245 | -0.18(-0.83%) |
Sep 13, 2016 | 21.25 | 21.25 | 21.02 | 21.13 | 15,141 | -0.34(-1.57%) |
Sep 12, 2016 | 21.09 | 21.47 | 21.09 | 21.47 | 24,010 | +0.15(+0.72%) |
Sep 09, 2016 | 21.60 | 21.60 | 21.31 | 21.31 | 50,197 | -0.43(-1.97%) |
Sep 08, 2016 | 21.62 | 21.75 | 21.60 | 21.74 | 17,594 | -0.03(-0.15%) |
Sep 07, 2016 | 21.77 | 21.80 | 21.74 | 21.78 | 14,582 | +0.10(+0.47%) |
Sep 06, 2016 | 21.79 | 21.79 | 21.66 | 21.67 | 8,389 | -0.03(-0.16%) |
Sep 02, 2016 | 21.58 | 21.71 | 21.71 | 21.71 | 30,048 | +0.32(+1.52%) |
Sep 01, 2016 | 21.49 | 21.49 | 21.25 | 21.38 | 14,971 | +0.06(+0.28%) |
Aug 31, 2016 | 21.44 | 21.44 | 21.25 | 21.32 | 7,314 | -0.07(-0.31%) |
Aug 30, 2016 | 21.40 | 21.42 | 21.37 | 21.39 | 18,146 | +0.09(+0.43%) |
Aug 29, 2016 | 21.19 | 21.30 | 21.19 | 21.30 | 12,545 | +0.13(+0.60%) |
Aug 26, 2016 | 21.21 | 21.32 | 21.05 | 21.17 | 12,604 | +0.04(+0.21%) |
Aug 25, 2016 | 21.13 | 21.18 | 21.12 | 21.13 | 7,017 | -0.13(-0.60%) |
Aug 24, 2016 | 21.31 | 21.31 | 21.22 | 21.25 | 70,114 | +0.05(+0.24%) |
Aug 23, 2016 | 21.25 | 21.27 | 21.20 | 21.20 | 2,643 | +0.12(+0.58%) |
Aug 22, 2016 | 21.00 | 21.08 | 21.00 | 21.08 | 17,058 | -0.00(-0.01%) |
Aug 19, 2016 | 20.99 | 21.10 | 20.99 | 21.08 | 38,990 | -0.11(-0.52%) |
Aug 18, 2016 | 21.15 | 21.20 | 21.15 | 21.19 | 20,474 | -0.03(-0.15%) |
Aug 17, 2016 | 21.13 | 21.23 | 21.08 | 21.23 | 23,487 | -0.07(-0.33%) |
Aug 16, 2016 | 21.32 | 21.38 | 21.30 | 21.30 | 6,407 | -0.20(-0.91%) |
Aug 15, 2016 | 21.48 | 21.51 | 21.48 | 21.49 | 5,984 | +0.05(+0.24%) |
Aug 12, 2016 | 21.47 | 21.48 | 21.42 | 21.44 | 17,604 | -0.03(-0.13%) |
Aug 11, 2016 | 21.40 | 21.48 | 21.39 | 21.47 | 12,594 | +0.19(+0.91%) |
Aug 10, 2016 | 21.30 | 21.30 | 21.26 | 21.28 | 2,702 | +0.01(+0.02%) |
Aug 09, 2016 | 21.19 | 21.31 | 21.19 | 21.27 | 4,267 | +0.25(+1.18%) |
Aug 08, 2016 | 21.03 | 21.04 | 21.01 | 21.02 | 5,688 | +0.08(+0.37%) |
Aug 05, 2016 | 20.98 | 20.98 | 20.93 | 20.95 | 20,385 | +0.26(+1.24%) |
Aug 04, 2016 | 20.66 | 20.70 | 20.66 | 20.69 | 5,185 | +0.10(+0.47%) |
Aug 03, 2016 | 20.50 | 20.60 | 20.50 | 20.59 | 15,672 | +0.07(+0.35%) |
Aug 02, 2016 | 20.63 | 20.63 | 20.46 | 20.52 | 8,715 | -0.30(-1.42%) |
Aug 01, 2016 | 20.90 | 20.93 | 20.82 | 20.82 | 4,322 | -0.21(-1.02%) |
Jul 29, 2016 | 20.97 | 21.06 | 20.91 | 21.03 | 15,658 | +0.04(+0.20%) |
Jul 28, 2016 | 20.97 | 20.99 | 20.97 | 20.99 | 2,175 | +0.00(+0.00%) |
Jul 27, 2016 | 21.04 | 21.07 | 20.97 | 20.99 | 10,842 | +0.09(+0.45%) |
Jul 26, 2016 | 20.90 | 20.90 | 20.82 | 20.89 | 172,131 | +0.11(+0.54%) |
Jul 25, 2016 | 20.86 | 20.87 | 20.77 | 20.78 | 5,015 | -0.01(-0.04%) |
Jul 22, 2016 | 20.79 | 20.82 | 20.77 | 20.79 | 47,316 | +0.12(+0.56%) |
Jul 21, 2016 | 20.82 | 20.82 | 20.68 | 20.68 | 5,890 | -0.08(-0.40%) |
Jul 20, 2016 | 20.80 | 20.82 | 20.74 | 20.76 | 20,898 | +0.25(+1.21%) |
Jul 19, 2016 | 20.51 | 20.56 | 20.48 | 20.51 | 7,002 | -0.09(-0.46%) |
Jul 18, 2016 | 20.60 | 20.69 | 20.59 | 20.60 | 10,451 | +0.03(+0.17%) |
Jul 15, 2016 | 20.63 | 20.63 | 20.55 | 20.57 | 121,193 | -0.06(-0.29%) |
Jul 14, 2016 | 20.66 | 20.69 | 20.61 | 20.63 | 355,866 | +0.19(+0.92%) |
Jul 13, 2016 | 20.51 | 20.51 | 20.41 | 20.44 | 9,508 | +0.01(+0.04%) |
Jul 12, 2016 | 20.47 | 20.49 | 20.43 | 20.43 | 8,634 | +0.25(+1.24%) |
Jul 11, 2016 | 20.18 | 20.22 | 20.17 | 20.18 | 26,463 | +0.34(+1.72%) |
Jul 08, 2016 | 19.84 | 19.38 | 19.83 | 19.84 | 21,583 | +0.46(+2.37%) |
Jul 07, 2016 | 19.49 | 19.57 | 19.32 | 19.38 | 51,280 | -0.06(-0.29%) |
Jul 06, 2016 | 19.29 | 19.45 | 19.21 | 19.44 | 8,827 | -0.14(-0.70%) |
Jul 05, 2016 | 19.65 | 19.65 | 19.52 | 19.58 | 20,230 | -0.54(-2.71%) |
Jul 01, 2016 | 20.16 | 20.12 | 20.12 | 20.12 | 111,425 | -0.01(-0.05%) |
Jun 30, 2016 | 19.84 | 20.22 | 19.82 | 20.13 | 18,184 | +0.38(+1.95%) |
Jun 29, 2016 | 19.75 | 19.81 | 19.71 | 19.75 | 100,770 | +0.27(+1.36%) |
Jun 28, 2016 | 19.47 | 19.50 | 19.33 | 19.48 | 54,143 | +0.44(+2.29%) |
Jun 27, 2016 | 19.18 | 19.18 | 18.82 | 19.05 | 41,871 | -0.32(-1.66%) |
Jun 24, 2016 | 19.55 | 19.85 | 19.31 | 19.37 | 107,240 | -1.83(-8.64%) |
Jun 23, 2016 | 21.01 | 21.25 | 20.89 | 21.20 | 18,562 | +0.51(+2.48%) |
Jun 22, 2016 | 20.78 | 20.85 | 20.68 | 20.69 | 26,314 | -0.05(-0.25%) |
Jun 21, 2016 | 20.65 | 20.84 | 20.62 | 20.74 | 25,883 | +0.30(+1.45%) |
Jun 20, 2016 | 20.54 | 20.57 | 20.44 | 20.44 | 203,720 | +0.37(+1.86%) |
Jun 17, 2016 | 19.91 | 20.07 | 19.86 | 20.07 | 28,075 | +0.21(+1.04%) |
Jun 16, 2016 | 19.51 | 19.87 | 19.50 | 19.86 | 28,348 | +0.12(+0.63%) |
Jun 15, 2016 | 19.84 | 19.90 | 19.71 | 19.74 | 40,541 | +0.02(+0.08%) |
Jun 14, 2016 | 19.76 | 19.76 | 19.61 | 19.72 | 37,550 | -0.17(-0.83%) |
Jun 13, 2016 | 20.08 | 20.08 | 19.86 | 19.89 | 27,830 | -0.44(-2.16%) |
Jun 10, 2016 | 20.45 | 20.46 | 20.28 | 20.33 | 32,089 | -0.65(-3.09%) |
Jun 09, 2016 | 20.94 | 20.98 | 20.88 | 20.98 | 59,364 | -0.14(-0.67%) |
Jun 08, 2016 | 21.08 | 21.13 | 21.08 | 21.12 | 11,448 | -0.03(-0.15%) |
Jun 07, 2016 | 21.17 | 21.23 | 21.15 | 21.15 | 9,147 | +0.20(+0.94%) |
Jun 06, 2016 | 20.96 | 21.04 | 20.89 | 20.95 | 586,367 | +0.02(+0.08%) |
Jun 03, 2016 | 20.99 | 20.99 | 20.88 | 20.93 | 12,477 | -0.28(-1.33%) |
Jun 02, 2016 | 21.17 | 21.23 | 21.17 | 21.22 | 6,922 | +0.07(+0.35%) |
Jun 01, 2016 | 21.07 | 21.17 | 21.07 | 21.14 | 15,994 | -0.14(-0.66%) |
May 31, 2016 | 21.27 | 21.29 | 21.18 | 21.28 | 7,371 | -0.04(-0.19%) |
May 27, 2016 | 21.30 | 21.32 | 21.32 | 21.32 | 6,749 | +0.08(+0.39%) |
May 26, 2016 | 21.29 | 21.29 | 21.24 | 21.24 | 7,412 | +0.10(+0.47%) |
May 25, 2016 | 21.12 | 21.19 | 21.12 | 21.14 | 27,443 | +0.18(+0.87%) |
May 24, 2016 | 20.79 | 20.98 | 20.79 | 20.96 | 16,235 | +0.48(+2.35%) |
May 23, 2016 | 20.53 | 20.53 | 20.48 | 20.48 | 6,567 | -0.08(-0.40%) |
May 20, 2016 | 20.52 | 20.59 | 20.51 | 20.56 | 219,011 | +0.19(+0.94%) |
May 19, 2016 | 20.33 | 20.40 | 20.31 | 20.37 | 22,353 | -0.07(-0.37%) |
May 18, 2016 | 20.30 | 20.53 | 20.30 | 20.44 | 16,744 | +0.17(+0.82%) |
May 17, 2016 | 20.39 | 20.41 | 20.26 | 20.28 | 28,115 | -0.22(-1.05%) |
May 16, 2016 | 20.29 | 20.53 | 20.29 | 20.49 | 4,993 | +0.22(+1.06%) |
May 13, 2016 | 20.41 | 20.45 | 20.28 | 20.28 | 3,897 | -0.12(-0.61%) |
May 12, 2016 | 20.40 | 20.45 | 20.33 | 20.40 | 2,438 | +0.04(+0.20%) |
May 11, 2016 | 20.44 | 20.44 | 20.36 | 20.36 | 2,847 | -0.27(-1.32%) |
May 10, 2016 | 20.53 | 20.64 | 20.53 | 20.64 | 4,335 | +0.20(+1.00%) |
May 09, 2016 | 20.47 | 20.47 | 20.41 | 20.43 | 2,036 | +0.04(+0.18%) |
May 06, 2016 | 20.33 | 20.42 | 20.25 | 20.39 | 13,061 | +0.11(+0.53%) |
May 05, 2016 | 20.28 | 20.35 | 20.28 | 20.29 | 12,624 | +0.05(+0.25%) |
May 04, 2016 | 20.29 | 20.34 | 20.22 | 20.24 | 10,742 | -0.18(-0.89%) |
May 03, 2016 | 20.51 | 20.51 | 20.41 | 20.42 | 31,098 | -0.37(-1.80%) |
May 02, 2016 | 20.82 | 20.82 | 20.73 | 20.79 | 10,369 | +0.03(+0.16%) |
Apr 29, 2016 | 20.88 | 20.88 | 20.72 | 20.76 | 5,316 | -0.23(-1.11%) |
Apr 28, 2016 | 21.00 | 21.21 | 20.97 | 20.99 | 16,068 | -0.22(-1.06%) |
Apr 27, 2016 | 21.20 | 21.23 | 21.13 | 21.22 | 7,078 | +0.12(+0.55%) |
Apr 26, 2016 | 21.08 | 21.12 | 21.04 | 21.10 | 13,532 | +0.04(+0.20%) |
Apr 25, 2016 | 21.10 | 21.10 | 20.99 | 21.06 | 34,167 | -0.17(-0.78%) |
Apr 22, 2016 | 21.22 | 21.23 | 21.15 | 21.22 | 15,465 | +0.10(+0.47%) |
Apr 21, 2016 | 21.12 | 21.19 | 21.09 | 21.12 | 30,633 | -0.12(-0.55%) |
Apr 20, 2016 | 21.19 | 21.32 | 21.16 | 21.24 | 19,152 | +0.12(+0.57%) |
Apr 19, 2016 | 21.09 | 21.12 | 21.03 | 21.12 | 23,845 | +0.29(+1.38%) |
Apr 18, 2016 | 20.74 | 20.87 | 20.74 | 20.83 | 212,338 | +0.10(+0.48%) |
Apr 15, 2016 | 20.78 | 20.78 | 20.73 | 20.73 | 1,311 | -0.08(-0.39%) |
Apr 14, 2016 | 20.83 | 20.83 | 20.78 | 20.82 | 5,178 | +0.11(+0.51%) |
Apr 13, 2016 | 20.65 | 20.73 | 20.64 | 20.71 | 14,302 | +0.50(+2.46%) |
Apr 12, 2016 | 20.14 | 20.24 | 20.14 | 20.21 | 4,305 | +0.13(+0.66%) |
Apr 11, 2016 | 20.15 | 20.20 | 20.05 | 20.08 | 17,099 | +0.12(+0.58%) |
Apr 08, 2016 | 20.05 | 20.07 | 19.93 | 19.96 | 14,830 | +0.35(+1.78%) |
Apr 07, 2016 | 19.85 | 19.85 | 19.60 | 19.61 | 6,321 | -0.37(-1.87%) |
Apr 06, 2016 | 19.86 | 19.99 | 19.86 | 19.99 | 6,381 | +0.25(+1.26%) |
Apr 05, 2016 | 19.86 | 19.86 | 19.74 | 19.74 | 2,430 | -0.42(-2.10%) |
Apr 04, 2016 | 20.22 | 20.25 | 20.15 | 20.16 | 3,867 | -0.07(-0.33%) |