Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.26 | 21.26 | 21.18 | 21.20 | 287,074 | -0.12(-0.56%) |
Apr 27, 2017 | 21.35 | 21.39 | 21.30 | 21.32 | 374,876 | -0.02(-0.10%) |
Apr 26, 2017 | 21.37 | 21.42 | 21.33 | 21.34 | 305,584 | -0.03(-0.14%) |
Apr 25, 2017 | 21.35 | 21.42 | 21.35 | 21.37 | 390,015 | +0.07(+0.35%) |
Apr 24, 2017 | 21.25 | 21.32 | 21.23 | 21.29 | 350,843 | +0.19(+0.88%) |
Apr 21, 2017 | 21.18 | 21.18 | 21.09 | 21.11 | 524,866 | -0.10(-0.49%) |
Apr 20, 2017 | 21.14 | 21.24 | 21.09 | 21.21 | 293,253 | +0.01(+0.04%) |
Apr 19, 2017 | 21.31 | 21.31 | 21.17 | 21.20 | 351,132 | -0.08(-0.38%) |
Apr 18, 2017 | 21.23 | 21.32 | 21.23 | 21.29 | 313,562 | +0.01(+0.04%) |
Apr 17, 2017 | 21.19 | 21.29 | 21.19 | 21.28 | 407,066 | +0.12(+0.54%) |
Apr 13, 2017 | 21.27 | 21.30 | 21.16 | 21.16 | 266,722 | -0.14(-0.65%) |
Apr 12, 2017 | 21.32 | 21.33 | 21.25 | 21.30 | 435,904 | -0.04(-0.17%) |
Apr 11, 2017 | 21.32 | 21.34 | 21.21 | 21.34 | 535,718 | +0.01(+0.05%) |
Apr 10, 2017 | 21.37 | 21.43 | 21.29 | 21.33 | 456,350 | -0.03(-0.16%) |
Apr 07, 2017 | 21.36 | 21.42 | 21.35 | 21.36 | 444,986 | -0.02(-0.10%) |
Apr 06, 2017 | 21.40 | 21.43 | 21.35 | 21.38 | 257,412 | +0.00(+0.00%) |
Apr 05, 2017 | 21.51 | 21.58 | 21.37 | 21.38 | 567,005 | -0.07(-0.35%) |
Apr 04, 2017 | 21.36 | 21.46 | 21.35 | 21.46 | 454,336 | +0.06(+0.28%) |
Apr 03, 2017 | 21.44 | 21.44 | 21.30 | 21.40 | 830,241 | -0.03(-0.14%) |
Mar 31, 2017 | 21.47 | 21.51 | 21.43 | 21.43 | 612,795 | -0.05(-0.24%) |
Mar 30, 2017 | 21.46 | 21.51 | 21.40 | 21.48 | 392,798 | +0.02(+0.10%) |
Mar 29, 2017 | 21.44 | 21.50 | 21.42 | 21.46 | 270,210 | -0.01(-0.07%) |
Mar 28, 2017 | 21.35 | 21.50 | 21.31 | 21.47 | 377,487 | +0.11(+0.52%) |
Mar 27, 2017 | 21.26 | 21.39 | 21.26 | 21.36 | 383,065 | -0.04(-0.21%) |
Mar 24, 2017 | 21.47 | 21.48 | 21.33 | 21.41 | 601,219 | -0.03(-0.14%) |
Mar 23, 2017 | 21.47 | 21.55 | 21.40 | 21.44 | 562,486 | -0.04(-0.19%) |
Mar 22, 2017 | 21.48 | 21.51 | 21.39 | 21.48 | 561,816 | -0.02(-0.10%) |
Mar 21, 2017 | 21.69 | 21.71 | 21.48 | 21.50 | 634,577 | -0.13(-0.62%) |
Mar 20, 2017 | 21.66 | 21.68 | 21.61 | 21.63 | 176,436 | -0.01(-0.07%) |
Mar 17, 2017 | 21.68 | 21.73 | 21.64 | 21.65 | 262,447 | +0.02(+0.10%) |
Mar 16, 2017 | 21.69 | 21.70 | 21.59 | 21.62 | 256,748 | -0.06(-0.27%) |
Mar 15, 2017 | 21.51 | 21.73 | 21.48 | 21.68 | 294,150 | +0.22(+1.03%) |
Mar 14, 2017 | 21.48 | 21.49 | 21.43 | 21.46 | 267,483 | -0.07(-0.34%) |
Mar 13, 2017 | 21.53 | 21.56 | 21.48 | 21.53 | 306,611 | -0.00(-0.02%) |
Mar 10, 2017 | 21.52 | 21.58 | 21.48 | 21.54 | 265,897 | +0.10(+0.45%) |
Mar 09, 2017 | 21.45 | 21.49 | 21.38 | 21.44 | 268,169 | -0.01(-0.05%) |
Mar 08, 2017 | 21.53 | 21.53 | 21.42 | 21.45 | 303,109 | -0.07(-0.34%) |
Mar 07, 2017 | 21.51 | 21.56 | 21.48 | 21.53 | 319,967 | -0.05(-0.22%) |
Mar 06, 2017 | 21.56 | 21.60 | 21.52 | 21.58 | 241,139 | -0.06(-0.27%) |
Mar 03, 2017 | 21.65 | 21.65 | 21.57 | 21.63 | 254,317 | -0.02(-0.09%) |
Mar 02, 2017 | 21.70 | 21.72 | 21.63 | 21.65 | 443,204 | -0.06(-0.27%) |
Mar 01, 2017 | 21.61 | 21.76 | 21.58 | 21.71 | 342,871 | +0.15(+0.68%) |
Feb 28, 2017 | 21.55 | 21.59 | 21.52 | 21.56 | 339,076 | -0.01(-0.07%) |
Feb 27, 2017 | 21.58 | 21.60 | 21.53 | 21.58 | 271,639 | -0.04(-0.20%) |
Feb 24, 2017 | 21.47 | 21.62 | 21.47 | 21.62 | 616,257 | +0.12(+0.55%) |
Feb 23, 2017 | 21.45 | 21.53 | 21.40 | 21.51 | 255,864 | +0.13(+0.60%) |
Feb 22, 2017 | 21.34 | 21.40 | 21.32 | 21.38 | 285,049 | +0.01(+0.03%) |
Feb 21, 2017 | 21.26 | 21.39 | 21.24 | 21.37 | 857,111 | +0.13(+0.61%) |
Feb 17, 2017 | 21.24 | 21.24 | 21.24 | 0 | +0.04(+0.19%) | |
Feb 16, 2017 | 21.11 | 21.21 | 21.11 | 21.20 | 296,836 | +0.09(+0.41%) |
Feb 15, 2017 | 20.96 | 21.12 | 20.96 | 21.11 | 445,543 | +0.14(+0.69%) |
Feb 14, 2017 | 20.92 | 20.97 | 20.85 | 20.97 | 1,381,512 | +0.02(+0.09%) |
Feb 13, 2017 | 20.89 | 20.99 | 20.89 | 20.95 | 322,870 | +0.04(+0.21%) |
Feb 10, 2017 | 20.86 | 20.93 | 20.83 | 20.91 | 485,621 | +0.05(+0.25%) |
Feb 09, 2017 | 20.81 | 20.91 | 20.80 | 20.86 | 649,897 | +0.04(+0.21%) |
Feb 08, 2017 | 20.74 | 20.81 | 20.73 | 20.81 | 828,834 | +0.07(+0.32%) |
Feb 07, 2017 | 20.72 | 20.76 | 20.70 | 20.74 | 271,972 | +0.06(+0.29%) |
Feb 06, 2017 | 20.70 | 20.72 | 20.66 | 20.69 | 390,813 | -0.03(-0.14%) |
Feb 03, 2017 | 20.68 | 20.75 | 20.67 | 20.72 | 744,047 | +0.10(+0.48%) |
Feb 02, 2017 | 20.56 | 20.63 | 20.56 | 20.62 | 756,676 | +0.05(+0.23%) |
Feb 01, 2017 | 20.68 | 20.68 | 20.53 | 20.57 | 582,662 | -0.10(-0.46%) |
Jan 31, 2017 | 20.57 | 20.67 | 20.55 | 20.66 | 569,569 | +0.03(+0.14%) |
Jan 30, 2017 | 20.67 | 20.67 | 20.55 | 20.63 | 318,626 | -0.10(-0.46%) |
Jan 27, 2017 | 20.74 | 20.77 | 20.70 | 20.73 | 287,330 | +0.03(+0.14%) |
Jan 26, 2017 | 20.69 | 20.71 | 20.66 | 20.70 | 263,720 | -0.05(-0.25%) |
Jan 25, 2017 | 20.67 | 20.77 | 20.63 | 20.75 | 355,443 | +0.11(+0.54%) |
Jan 24, 2017 | 20.53 | 20.66 | 20.49 | 20.64 | 711,383 | +0.06(+0.29%) |
Jan 23, 2017 | 20.61 | 20.62 | 20.54 | 20.58 | 549,381 | -0.09(-0.43%) |
Jan 20, 2017 | 20.60 | 20.74 | 20.60 | 20.67 | 305,794 | +0.19(+0.91%) |
Jan 19, 2017 | 20.57 | 20.57 | 20.43 | 20.49 | 186,787 | -0.07(-0.33%) |
Jan 18, 2017 | 20.54 | 20.59 | 20.53 | 20.55 | 288,186 | +0.03(+0.13%) |
Jan 17, 2017 | 20.50 | 20.57 | 20.47 | 20.53 | 695,124 | +0.01(+0.05%) |
Jan 13, 2017 | 20.52 | 20.52 | 20.52 | 0 | -0.01(-0.04%) | |
Jan 12, 2017 | 20.49 | 20.54 | 20.40 | 20.52 | 401,045 | +0.01(+0.04%) |
Jan 11, 2017 | 20.47 | 20.54 | 20.42 | 20.52 | 508,127 | +0.05(+0.25%) |
Jan 10, 2017 | 20.52 | 20.55 | 20.43 | 20.46 | 484,725 | -0.02(-0.11%) |
Jan 09, 2017 | 20.59 | 20.59 | 20.49 | 20.49 | 385,478 | -0.14(-0.68%) |
Jan 06, 2017 | 20.64 | 20.67 | 20.56 | 20.63 | 333,496 | -0.04(-0.18%) |
Jan 05, 2017 | 20.67 | 20.69 | 20.62 | 20.66 | 879,835 | -0.04(-0.18%) |
Jan 04, 2017 | 20.69 | 20.75 | 20.64 | 20.70 | 2,620,857 | +0.04(+0.18%) |
Jan 03, 2017 | 20.59 | 20.66 | 20.55 | 20.66 | 1,309,509 | +0.17(+0.85%) |
Dec 30, 2016 | 20.49 | 20.49 | 20.49 | 0 | -0.08(-0.41%) | |
Dec 29, 2016 | 20.50 | 20.60 | 20.50 | 20.57 | 328,731 | +0.07(+0.36%) |
Dec 28, 2016 | 20.66 | 20.67 | 20.49 | 20.50 | 449,472 | -0.17(-0.80%) |
Dec 27, 2016 | 20.67 | 20.71 | 20.65 | 20.67 | 295,593 | +0.03(+0.16%) |
Dec 23, 2016 | 20.63 | 20.63 | 20.63 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 20.57 | 20.62 | 20.54 | 20.62 | 270,810 | +0.03(+0.13%) |
Dec 21, 2016 | 20.66 | 20.67 | 20.59 | 20.60 | 468,079 | -0.05(-0.27%) |
Dec 20, 2016 | 20.59 | 20.67 | 20.59 | 20.65 | 296,236 | +0.07(+0.36%) |
Dec 19, 2016 | 20.54 | 20.59 | 20.48 | 20.58 | 423,874 | +0.07(+0.36%) |
Dec 16, 2016 | 20.59 | 20.59 | 20.45 | 20.51 | 332,692 | -0.03(-0.14%) |
Dec 15, 2016 | 20.42 | 20.59 | 20.37 | 20.54 | 346,257 | +0.10(+0.47%) |
Dec 14, 2016 | 20.64 | 20.70 | 20.40 | 20.44 | 432,653 | -0.20(-0.99%) |
Dec 13, 2016 | 20.59 | 20.66 | 20.57 | 20.64 | 348,036 | +0.14(+0.68%) |
Dec 12, 2016 | 20.39 | 20.54 | 20.39 | 20.51 | 488,330 | +0.09(+0.43%) |
Dec 09, 2016 | 20.30 | 20.43 | 20.30 | 20.42 | 362,995 | +0.12(+0.58%) |
Dec 08, 2016 | 20.29 | 20.37 | 20.22 | 20.30 | 455,707 | +0.01(+0.07%) |
Dec 07, 2016 | 19.96 | 20.29 | 19.93 | 20.29 | 577,379 | +0.32(+1.61%) |
Dec 06, 2016 | 19.88 | 19.96 | 19.85 | 19.96 | 430,621 | +0.12(+0.63%) |
Dec 05, 2016 | 19.88 | 19.90 | 19.80 | 19.84 | 481,906 | +0.06(+0.30%) |
Dec 02, 2016 | 19.81 | 19.85 | 19.73 | 19.78 | 592,437 | +0.04(+0.18%) |
Dec 01, 2016 | 19.88 | 19.88 | 19.71 | 19.75 | 831,672 | -0.14(-0.72%) |
Nov 30, 2016 | 20.01 | 20.01 | 19.88 | 19.89 | 442,962 | -0.16(-0.80%) |
Nov 29, 2016 | 20.05 | 20.09 | 20.01 | 20.05 | 484,520 | -0.00(-0.02%) |
Nov 28, 2016 | 19.98 | 20.07 | 19.98 | 20.05 | 393,190 | +0.05(+0.26%) |
Nov 25, 2016 | 19.89 | 20.01 | 19.89 | 20.00 | 154,131 | +0.12(+0.63%) |
Nov 23, 2016 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 19.82 | 19.90 | 19.79 | 19.88 | 463,850 | +0.12(+0.63%) |
Nov 21, 2016 | 19.65 | 19.75 | 19.63 | 19.75 | 515,125 | +0.14(+0.71%) |
Nov 18, 2016 | 19.66 | 19.66 | 19.56 | 19.61 | 513,631 | -0.03(-0.15%) |
Nov 17, 2016 | 19.59 | 19.66 | 19.58 | 19.64 | 939,201 | +0.01(+0.07%) |
Nov 16, 2016 | 19.66 | 19.68 | 19.58 | 19.63 | 986,306 | -0.04(-0.19%) |
Nov 15, 2016 | 19.56 | 19.66 | 19.53 | 19.66 | 491,282 | +0.16(+0.82%) |
Nov 14, 2016 | 19.61 | 19.63 | 19.48 | 19.50 | 853,156 | -0.08(-0.41%) |
Nov 11, 2016 | 19.56 | 19.60 | 19.50 | 19.58 | 519,938 | -0.02(-0.11%) |
Nov 10, 2016 | 19.77 | 19.77 | 19.48 | 19.61 | 700,523 | -0.07(-0.37%) |
Nov 09, 2016 | 19.46 | 19.76 | 19.36 | 19.68 | 782,105 | +0.19(+0.96%) |
Nov 08, 2016 | 19.43 | 19.56 | 19.40 | 19.49 | 371,680 | +0.08(+0.43%) |
Nov 07, 2016 | 19.27 | 19.42 | 19.26 | 19.41 | 511,057 | +0.32(+1.69%) |
Nov 04, 2016 | 19.15 | 19.20 | 19.07 | 19.09 | 474,617 | -0.05(-0.27%) |
Nov 03, 2016 | 19.18 | 19.23 | 19.10 | 19.14 | 598,796 | -0.02(-0.11%) |
Nov 02, 2016 | 19.26 | 19.26 | 19.12 | 19.16 | 395,740 | -0.12(-0.64%) |
Nov 01, 2016 | 19.49 | 19.50 | 19.19 | 19.28 | 839,400 | -0.18(-0.94%) |
Oct 31, 2016 | 19.42 | 19.51 | 19.41 | 19.47 | 348,974 | +0.07(+0.38%) |
Oct 28, 2016 | 19.47 | 19.51 | 19.33 | 19.39 | 250,093 | -0.04(-0.23%) |
Oct 27, 2016 | 19.51 | 19.52 | 19.43 | 19.44 | 181,650 | -0.01(-0.04%) |
Oct 26, 2016 | 19.38 | 19.50 | 19.35 | 19.45 | 235,988 | +0.02(+0.11%) |
Oct 25, 2016 | 19.44 | 19.47 | 19.39 | 19.42 | 331,605 | +0.03(+0.15%) |
Oct 24, 2016 | 19.40 | 19.46 | 19.36 | 19.39 | 293,458 | +0.03(+0.15%) |
Oct 21, 2016 | 19.41 | 19.47 | 19.34 | 19.36 | 293,584 | -0.07(-0.34%) |
Oct 20, 2016 | 19.47 | 19.50 | 19.39 | 19.43 | 232,277 | -0.10(-0.52%) |
Oct 19, 2016 | 19.59 | 19.59 | 19.49 | 19.53 | 363,056 | -0.07(-0.34%) |
Oct 18, 2016 | 19.63 | 19.63 | 19.55 | 19.60 | 309,831 | +0.07(+0.34%) |
Oct 17, 2016 | 19.56 | 19.59 | 19.52 | 19.53 | 219,838 | -0.04(-0.19%) |
Oct 14, 2016 | 19.64 | 19.71 | 19.57 | 19.57 | 273,891 | -0.01(-0.04%) |
Oct 13, 2016 | 19.51 | 19.64 | 19.43 | 19.58 | 410,556 | -0.04(-0.19%) |
Oct 12, 2016 | 19.58 | 19.65 | 19.51 | 19.61 | 310,949 | +0.06(+0.30%) |
Oct 11, 2016 | 19.75 | 19.75 | 19.49 | 19.55 | 268,592 | -0.21(-1.07%) |
Oct 10, 2016 | 19.80 | 19.85 | 19.74 | 19.77 | 228,320 | +0.05(+0.26%) |
Oct 07, 2016 | 19.79 | 19.84 | 19.62 | 19.72 | 215,835 | -0.05(-0.26%) |
Oct 06, 2016 | 19.72 | 19.79 | 19.65 | 19.77 | 219,177 | +0.03(+0.15%) |
Oct 05, 2016 | 19.72 | 19.78 | 19.69 | 19.74 | 682,443 | +0.06(+0.30%) |
Oct 04, 2016 | 19.88 | 19.88 | 19.59 | 19.68 | 1,058,405 | -0.18(-0.92%) |
Oct 03, 2016 | 19.90 | 19.91 | 19.81 | 19.86 | 606,232 | -0.08(-0.40%) |
Sep 30, 2016 | 19.94 | 20.02 | 19.91 | 19.94 | 873,964 | +0.11(+0.57%) |
Sep 29, 2016 | 19.95 | 19.95 | 19.76 | 19.83 | 336,467 | -0.14(-0.70%) |
Sep 28, 2016 | 19.94 | 19.98 | 19.81 | 19.97 | 241,178 | +0.05(+0.28%) |
Sep 27, 2016 | 19.81 | 19.95 | 19.78 | 19.91 | 345,027 | +0.10(+0.52%) |
Sep 26, 2016 | 19.91 | 19.91 | 19.80 | 19.81 | 226,643 | -0.18(-0.88%) |
Sep 23, 2016 | 20.05 | 20.05 | 19.98 | 19.99 | 351,303 | -0.04(-0.22%) |
Sep 22, 2016 | 19.99 | 20.07 | 19.98 | 20.03 | 480,402 | +0.12(+0.59%) |
Sep 21, 2016 | 19.74 | 19.92 | 19.66 | 19.91 | 412,706 | +0.24(+1.23%) |
Sep 20, 2016 | 19.77 | 19.78 | 19.67 | 19.67 | 518,346 | +0.00(+0.00%) |
Sep 19, 2016 | 19.75 | 19.77 | 19.66 | 19.67 | 442,536 | -0.01(-0.04%) |
Sep 16, 2016 | 19.69 | 19.71 | 19.60 | 19.68 | 266,873 | -0.04(-0.18%) |
Sep 15, 2016 | 19.48 | 19.76 | 19.47 | 19.71 | 372,776 | +0.23(+1.15%) |
Sep 14, 2016 | 19.53 | 19.64 | 19.44 | 19.49 | 499,998 | -0.04(-0.22%) |
Sep 13, 2016 | 19.72 | 19.72 | 19.46 | 19.53 | 476,213 | -0.31(-1.57%) |
Sep 12, 2016 | 19.41 | 19.87 | 19.39 | 19.85 | 398,286 | +0.36(+1.86%) |
Sep 09, 2016 | 19.89 | 19.92 | 19.48 | 19.48 | 594,068 | -0.56(-2.81%) |
Sep 08, 2016 | 20.06 | 20.08 | 20.01 | 20.05 | 333,060 | -0.05(-0.27%) |
Sep 07, 2016 | 20.06 | 20.10 | 20.03 | 20.10 | 298,019 | +0.01(+0.04%) |
Sep 06, 2016 | 20.06 | 20.10 | 20.00 | 20.09 | 508,202 | +0.07(+0.33%) |
Sep 02, 2016 | 19.96 | 20.03 | 20.03 | 20.03 | 437,129 | +0.13(+0.66%) |
Sep 01, 2016 | 19.86 | 19.92 | 19.79 | 19.90 | 510,255 | +0.01(+0.04%) |
Aug 31, 2016 | 19.91 | 19.91 | 19.78 | 19.89 | 310,120 | -0.03(-0.15%) |
Aug 30, 2016 | 19.99 | 19.99 | 19.88 | 19.92 | 275,800 | -0.08(-0.40%) |
Aug 29, 2016 | 19.86 | 20.00 | 19.86 | 20.00 | 248,572 | +0.16(+0.79%) |
Aug 26, 2016 | 19.99 | 20.09 | 19.77 | 19.84 | 335,127 | -0.10(-0.49%) |
Aug 25, 2016 | 19.88 | 19.97 | 19.86 | 19.94 | 334,918 | +0.03(+0.15%) |
Aug 24, 2016 | 19.98 | 19.98 | 19.87 | 19.91 | 311,731 | -0.07(-0.36%) |
Aug 23, 2016 | 19.95 | 20.03 | 19.95 | 19.98 | 557,271 | +0.07(+0.36%) |
Aug 22, 2016 | 19.90 | 19.93 | 19.84 | 19.91 | 356,142 | -0.01(-0.04%) |
Aug 19, 2016 | 19.95 | 19.95 | 19.83 | 19.92 | 420,711 | -0.08(-0.40%) |
Aug 18, 2016 | 19.96 | 20.00 | 19.90 | 20.00 | 329,708 | +0.03(+0.13%) |
Aug 17, 2016 | 19.90 | 19.98 | 19.79 | 19.97 | 412,146 | +0.07(+0.35%) |
Aug 16, 2016 | 20.00 | 20.03 | 19.90 | 19.90 | 546,908 | -0.13(-0.65%) |
Aug 15, 2016 | 20.07 | 20.10 | 20.03 | 20.03 | 291,854 | +0.01(+0.07%) |
Aug 12, 2016 | 20.08 | 20.09 | 19.99 | 20.02 | 397,243 | -0.05(-0.25%) |
Aug 11, 2016 | 20.00 | 20.09 | 20.00 | 20.07 | 425,417 | +0.12(+0.62%) |
Aug 10, 2016 | 19.97 | 20.00 | 19.90 | 19.95 | 346,696 | +0.01(+0.04%) |
Aug 09, 2016 | 19.97 | 20.00 | 19.92 | 19.94 | 562,515 | -0.02(-0.11%) |
Aug 08, 2016 | 19.99 | 19.99 | 19.93 | 19.96 | 199,795 | -0.02(-0.11%) |
Aug 05, 2016 | 19.94 | 19.99 | 19.90 | 19.98 | 464,835 | +0.15(+0.77%) |
Aug 04, 2016 | 19.86 | 19.88 | 19.81 | 19.83 | 318,312 | -0.02(-0.11%) |
Aug 03, 2016 | 19.84 | 19.89 | 19.78 | 19.85 | 604,587 | -0.04(-0.18%) |
Aug 02, 2016 | 20.04 | 20.04 | 19.83 | 19.89 | 393,070 | -0.17(-0.83%) |
Aug 01, 2016 | 20.07 | 20.11 | 20.02 | 20.06 | 333,821 | -0.03(-0.14%) |
Jul 29, 2016 | 19.98 | 20.11 | 19.95 | 20.08 | 292,787 | +0.12(+0.58%) |
Jul 28, 2016 | 19.98 | 19.99 | 19.87 | 19.97 | 346,023 | -0.03(-0.15%) |
Jul 27, 2016 | 20.07 | 20.07 | 19.89 | 20.00 | 335,655 | -0.04(-0.18%) |
Jul 26, 2016 | 20.11 | 20.12 | 19.96 | 20.03 | 344,756 | -0.03(-0.14%) |
Jul 25, 2016 | 20.07 | 20.07 | 19.98 | 20.06 | 339,263 | -0.01(-0.07%) |
Jul 22, 2016 | 19.97 | 20.08 | 19.95 | 20.08 | 392,051 | +0.13(+0.64%) |
Jul 21, 2016 | 19.98 | 19.98 | 19.88 | 19.95 | 313,574 | -0.03(-0.16%) |
Jul 20, 2016 | 19.98 | 19.99 | 19.92 | 19.98 | 623,013 | +0.07(+0.33%) |
Jul 19, 2016 | 19.93 | 19.93 | 19.88 | 19.92 | 514,094 | -0.07(-0.33%) |
Jul 18, 2016 | 19.97 | 20.00 | 19.93 | 19.98 | 633,137 | +0.02(+0.09%) |
Jul 15, 2016 | 20.00 | 20.01 | 19.90 | 19.97 | 521,161 | +0.02(+0.09%) |
Jul 14, 2016 | 19.94 | 19.98 | 19.90 | 19.95 | 466,981 | +0.09(+0.43%) |
Jul 13, 2016 | 19.85 | 19.87 | 19.81 | 19.86 | 353,514 | +0.06(+0.29%) |
Jul 12, 2016 | 19.84 | 19.87 | 19.76 | 19.80 | 897,360 | +0.04(+0.22%) |
Jul 11, 2016 | 19.75 | 19.79 | 19.67 | 19.76 | 751,270 | +0.06(+0.29%) |
Jul 08, 2016 | 19.51 | 19.71 | 19.43 | 19.70 | 737,884 | +0.27(+1.38%) |
Jul 07, 2016 | 19.55 | 19.58 | 19.37 | 19.43 | 535,974 | -0.10(-0.52%) |
Jul 06, 2016 | 19.44 | 19.55 | 19.29 | 19.53 | 1,342,653 | +0.08(+0.41%) |
Jul 05, 2016 | 19.48 | 19.51 | 19.44 | 19.45 | 411,379 | -0.07(-0.33%) |
Jul 01, 2016 | 19.49 | 19.52 | 19.52 | 19.52 | 1,253,664 | +0.04(+0.22%) |
Jun 30, 2016 | 19.21 | 19.48 | 19.15 | 19.48 | 999,118 | +0.31(+1.63%) |
Jun 29, 2016 | 19.05 | 19.18 | 19.00 | 19.16 | 679,093 | +0.26(+1.38%) |
Jun 28, 2016 | 18.84 | 18.90 | 18.75 | 18.90 | 801,176 | +0.18(+0.97%) |
Jun 27, 2016 | 18.80 | 18.80 | 18.63 | 18.72 | 1,322,349 | -0.18(-0.96%) |
Jun 24, 2016 | 18.95 | 19.22 | 18.83 | 18.90 | 1,092,185 | -0.55(-2.84%) |
Jun 23, 2016 | 19.39 | 19.45 | 19.31 | 19.45 | 263,492 | +0.23(+1.21%) |
Jun 22, 2016 | 19.26 | 19.34 | 19.20 | 19.22 | 437,006 | -0.01(-0.08%) |
Jun 21, 2016 | 19.28 | 19.30 | 19.18 | 19.24 | 408,724 | +0.05(+0.26%) |
Jun 20, 2016 | 19.37 | 19.37 | 19.17 | 19.19 | 335,842 | +0.09(+0.45%) |
Jun 17, 2016 | 19.16 | 19.16 | 18.98 | 19.10 | 434,035 | +0.00(+0.00%) |
Jun 16, 2016 | 18.93 | 19.11 | 18.89 | 19.10 | 479,307 | +0.10(+0.53%) |
Jun 15, 2016 | 19.07 | 19.10 | 18.98 | 19.00 | 367,582 | -0.05(-0.27%) |
Jun 14, 2016 | 18.93 | 19.05 | 18.91 | 19.05 | 390,479 | +0.06(+0.34%) |
Jun 13, 2016 | 19.04 | 19.08 | 18.97 | 18.98 | 292,295 | -0.10(-0.53%) |
Jun 10, 2016 | 19.04 | 19.13 | 18.98 | 19.08 | 261,511 | -0.04(-0.19%) |
Jun 09, 2016 | 19.00 | 19.14 | 19.00 | 19.12 | 349,812 | +0.06(+0.30%) |
Jun 08, 2016 | 19.00 | 19.06 | 18.93 | 19.06 | 954,611 | +0.09(+0.46%) |
Jun 07, 2016 | 18.89 | 19.00 | 18.89 | 18.98 | 292,609 | +0.09(+0.46%) |
Jun 06, 2016 | 18.84 | 18.92 | 18.82 | 18.89 | 236,841 | +0.08(+0.42%) |
Jun 03, 2016 | 18.74 | 18.83 | 18.70 | 18.81 | 253,502 | +0.12(+0.62%) |
Jun 02, 2016 | 18.63 | 18.70 | 18.58 | 18.70 | 288,934 | +0.01(+0.08%) |
Jun 01, 2016 | 18.61 | 18.70 | 18.59 | 18.68 | 303,124 | +0.02(+0.12%) |
May 31, 2016 | 18.68 | 18.72 | 18.58 | 18.66 | 454,345 | -0.02(-0.12%) |
May 27, 2016 | 18.64 | 18.68 | 18.68 | 18.68 | 256,178 | +0.06(+0.31%) |
May 26, 2016 | 18.63 | 18.64 | 18.57 | 18.62 | 260,385 | +0.04(+0.23%) |
May 25, 2016 | 18.59 | 18.62 | 18.50 | 18.58 | 347,401 | +0.07(+0.37%) |
May 24, 2016 | 18.46 | 18.54 | 18.37 | 18.51 | 274,674 | +0.18(+0.96%) |
May 23, 2016 | 18.40 | 18.41 | 18.33 | 18.33 | 437,371 | -0.06(-0.31%) |
May 20, 2016 | 18.45 | 18.45 | 18.35 | 18.39 | 423,448 | +0.02(+0.12%) |
May 19, 2016 | 18.24 | 18.38 | 18.20 | 18.37 | 571,871 | +0.02(+0.10%) |
May 18, 2016 | 18.46 | 18.55 | 18.28 | 18.35 | 452,761 | -0.16(-0.88%) |
May 17, 2016 | 18.68 | 18.69 | 18.44 | 18.51 | 435,452 | -0.19(-1.04%) |
May 16, 2016 | 18.59 | 18.73 | 18.56 | 18.71 | 309,095 | +0.12(+0.62%) |
May 13, 2016 | 18.75 | 18.75 | 18.57 | 18.59 | 334,172 | -0.18(-0.96%) |
May 12, 2016 | 18.75 | 18.81 | 18.70 | 18.77 | 391,903 | +0.08(+0.42%) |
May 11, 2016 | 18.80 | 18.80 | 18.69 | 18.70 | 716,672 | -0.08(-0.42%) |
May 10, 2016 | 18.62 | 18.77 | 18.62 | 18.77 | 301,166 | +0.19(+1.01%) |
May 09, 2016 | 18.61 | 18.62 | 18.54 | 18.59 | 285,068 | +0.00(+0.00%) |
May 06, 2016 | 18.48 | 18.59 | 18.43 | 18.59 | 314,729 | +0.06(+0.35%) |
May 05, 2016 | 18.61 | 18.66 | 18.48 | 18.52 | 361,011 | -0.05(-0.27%) |
May 04, 2016 | 18.51 | 18.62 | 18.49 | 18.57 | 454,560 | -0.01(-0.04%) |
May 03, 2016 | 18.57 | 18.62 | 18.51 | 18.58 | 618,335 | -0.06(-0.31%) |