Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.67 | 24.84 | 24.67 | 24.84 | 1,180 | +0.06(+0.24%) |
May 30, 2017 | 25.04 | 25.04 | 24.77 | 24.78 | 6,222 | -0.08(-0.32%) |
May 26, 2017 | 24.82 | 24.92 | 24.82 | 24.86 | 9,211 | +0.04(+0.16%) |
May 25, 2017 | 24.65 | 24.83 | 24.65 | 24.82 | 2,573 | +0.08(+0.32%) |
May 24, 2017 | 24.65 | 24.74 | 24.61 | 24.74 | 5,440 | +0.21(+0.84%) |
May 23, 2017 | 24.51 | 24.57 | 24.51 | 24.53 | 996 | +0.02(+0.06%) |
May 22, 2017 | 24.41 | 24.52 | 24.41 | 24.52 | 987 | +0.20(+0.83%) |
May 19, 2017 | 24.31 | 24.39 | 24.29 | 24.32 | 5,179 | +0.10(+0.42%) |
May 18, 2017 | 23.96 | 24.21 | 23.83 | 24.21 | 6,348 | +0.07(+0.27%) |
May 17, 2017 | 24.36 | 24.36 | 24.14 | 24.15 | 4,949 | -0.54(-2.19%) |
May 16, 2017 | 24.72 | 24.72 | 24.61 | 24.69 | 5,446 | -0.02(-0.08%) |
May 15, 2017 | 24.67 | 24.78 | 24.63 | 24.71 | 10,275 | +0.38(+1.58%) |
May 12, 2017 | 24.25 | 24.39 | 24.25 | 24.33 | 3,917 | +0.05(+0.22%) |
May 11, 2017 | 24.44 | 24.44 | 24.08 | 24.27 | 4,985 | -0.32(-1.30%) |
May 10, 2017 | 24.49 | 24.62 | 24.40 | 24.59 | 8,236 | +0.16(+0.65%) |
May 09, 2017 | 24.53 | 24.53 | 24.40 | 24.43 | 2,502 | +0.11(+0.46%) |
May 08, 2017 | 24.54 | 24.54 | 24.24 | 24.32 | 5,612 | +0.07(+0.27%) |
May 05, 2017 | 24.01 | 24.26 | 24.01 | 24.26 | 4,540 | +0.33(+1.38%) |
May 04, 2017 | 23.87 | 23.93 | 23.84 | 23.93 | 2,478 | +0.36(+1.53%) |
May 03, 2017 | 23.80 | 23.80 | 23.47 | 23.57 | 6,561 | -0.27(-1.11%) |
May 02, 2017 | 23.73 | 23.83 | 23.70 | 23.83 | 5,374 | +0.17(+0.71%) |
May 01, 2017 | 23.54 | 23.68 | 23.49 | 23.66 | 17,855 | +0.18(+0.75%) |
Apr 28, 2017 | 23.44 | 23.51 | 23.44 | 23.49 | 2,253 | -0.01(-0.06%) |
Apr 27, 2017 | 23.51 | 23.57 | 23.45 | 23.50 | 2,791 | +0.07(+0.31%) |
Apr 26, 2017 | 23.32 | 23.44 | 23.32 | 23.43 | 1,649 | +0.09(+0.38%) |
Apr 25, 2017 | 23.12 | 23.40 | 23.12 | 23.34 | 2,793 | +0.15(+0.64%) |
Apr 24, 2017 | 23.19 | 23.19 | 23.08 | 23.19 | 3,935 | +0.26(+1.15%) |
Apr 21, 2017 | 22.96 | 22.96 | 22.93 | 22.93 | 2,025 | -0.04(-0.16%) |
Apr 20, 2017 | 22.89 | 22.97 | 22.89 | 22.96 | 4,218 | +0.23(+1.00%) |
Apr 19, 2017 | 22.70 | 22.80 | 22.70 | 22.74 | 2,628 | +0.21(+0.92%) |
Apr 18, 2017 | 22.56 | 22.59 | 22.46 | 22.53 | 1,298 | +0.03(+0.13%) |
Apr 17, 2017 | 22.33 | 22.50 | 22.32 | 22.50 | 3,608 | +0.19(+0.87%) |
Apr 13, 2017 | 22.47 | 22.47 | 22.31 | 22.31 | 2,624 | -0.14(-0.64%) |
Apr 11, 2017 | 22.45 | 82 | -0.08(-0.36%) | |||
Apr 10, 2017 | 22.59 | 22.59 | 22.53 | 22.53 | 4,456 | +0.07(+0.31%) |
Apr 07, 2017 | 22.29 | 22.46 | 22.29 | 22.46 | 603 | +0.04(+0.18%) |
Apr 06, 2017 | 22.37 | 22.44 | 22.27 | 22.42 | 2,394 | +0.07(+0.34%) |
Apr 05, 2017 | 22.59 | 22.59 | 22.35 | 22.35 | 674 | -0.29(-1.29%) |
Apr 04, 2017 | 22.63 | 22.64 | 22.63 | 22.64 | 429 | +0.02(+0.08%) |
Apr 03, 2017 | 22.81 | 22.84 | 22.51 | 22.62 | 11,996 | -0.20(-0.86%) |
Mar 31, 2017 | 22.75 | 22.82 | 22.72 | 22.82 | 2,568 | +0.06(+0.26%) |
Mar 30, 2017 | 22.72 | 22.76 | 22.72 | 22.76 | 908 | +0.01(+0.04%) |
Mar 29, 2017 | 22.70 | 22.75 | 22.70 | 22.75 | 1,043 | +0.11(+0.48%) |
Mar 28, 2017 | 22.45 | 22.70 | 22.34 | 22.64 | 5,795 | +0.17(+0.75%) |
Mar 27, 2017 | 22.15 | 22.50 | 22.15 | 22.47 | 5,245 | +0.12(+0.55%) |
Mar 24, 2017 | 22.32 | 22.35 | 22.31 | 22.35 | 1,921 | +0.07(+0.33%) |
Mar 23, 2017 | 22.13 | 22.28 | 22.13 | 22.28 | 1,674 | +0.23(+1.04%) |
Mar 22, 2017 | 21.98 | 22.05 | 21.94 | 22.05 | 3,318 | +0.13(+0.59%) |
Mar 21, 2017 | 22.07 | 22.07 | 21.92 | 21.92 | 3,559 | -0.34(-1.51%) |
Mar 20, 2017 | 22.34 | 22.34 | 22.25 | 22.25 | 2,243 | -0.10(-0.44%) |
Mar 17, 2017 | 22.31 | 22.38 | 22.31 | 22.35 | 2,349 | +0.09(+0.42%) |
Mar 16, 2017 | 22.36 | 22.37 | 22.26 | 22.26 | 2,089 | +0.17(+0.75%) |
Mar 15, 2017 | 22.02 | 22.15 | 22.02 | 22.09 | 2,800 | +0.09(+0.41%) |
Mar 14, 2017 | 21.99 | 22.00 | 21.98 | 22.00 | 555 | -0.16(-0.72%) |
Mar 13, 2017 | 22.14 | 22.18 | 22.14 | 22.16 | 565 | +0.03(+0.13%) |
Mar 10, 2017 | 22.07 | 22.16 | 22.07 | 22.13 | 3,051 | +0.12(+0.56%) |
Mar 09, 2017 | 22.08 | 22.08 | 21.89 | 22.01 | 8,029 | -0.07(-0.33%) |
Mar 08, 2017 | 22.03 | 22.11 | 22.03 | 22.08 | 2,803 | +0.04(+0.16%) |
Mar 07, 2017 | 22.22 | 22.31 | 22.05 | 22.05 | 3,763 | -0.12(-0.53%) |
Mar 06, 2017 | 22.21 | 22.21 | 22.07 | 22.17 | 6,384 | -0.19(-0.85%) |
Mar 03, 2017 | 22.38 | 22.38 | 22.23 | 22.36 | 3,654 | +0.08(+0.34%) |
Mar 02, 2017 | 22.54 | 22.54 | 22.27 | 22.28 | 23,544 | -0.24(-1.08%) |
Mar 01, 2017 | 22.50 | 22.52 | 22.44 | 22.52 | 9,012 | +0.24(+1.09%) |
Feb 28, 2017 | 22.28 | 22.35 | 22.28 | 22.28 | 633 | -0.22(-0.97%) |
Feb 27, 2017 | 22.48 | 22.50 | 22.41 | 22.50 | 4,215 | +0.09(+0.40%) |
Feb 24, 2017 | 22.36 | 22.45 | 22.36 | 22.41 | 1,854 | -0.08(-0.35%) |
Feb 23, 2017 | 22.46 | 22.49 | 22.41 | 22.49 | 1,226 | +0.03(+0.14%) |
Feb 22, 2017 | 22.50 | 22.51 | 22.44 | 22.46 | 8,150 | -0.03(-0.14%) |
Feb 21, 2017 | 22.38 | 22.49 | 22.38 | 22.49 | 3,529 | +0.20(+0.88%) |
Feb 17, 2017 | 22.29 | 22.29 | 22.29 | 0 | +0.10(+0.45%) | |
Feb 16, 2017 | 22.35 | 22.35 | 22.16 | 22.19 | 5,126 | -0.16(-0.69%) |
Feb 15, 2017 | 22.15 | 22.35 | 22.15 | 22.35 | 2,650 | +0.26(+1.19%) |
Feb 14, 2017 | 21.96 | 22.09 | 21.96 | 22.08 | 3,314 | +0.20(+0.90%) |
Feb 13, 2017 | 21.86 | 21.90 | 21.86 | 21.89 | 5,098 | +0.15(+0.68%) |
Feb 10, 2017 | 21.74 | 21.74 | 21.66 | 21.74 | 1,940 | +0.15(+0.68%) |
Feb 09, 2017 | 21.59 | 21.59 | 21.59 | 21.59 | 630 | +0.41(+1.91%) |
Feb 08, 2017 | 21.26 | 21.26 | 21.19 | 21.19 | 788 | -0.15(-0.70%) |
Feb 07, 2017 | 21.32 | 21.33 | 21.32 | 21.33 | 527 | +0.00(+0.02%) |
Feb 06, 2017 | 21.42 | 21.42 | 21.32 | 21.33 | 1,761 | -0.16(-0.76%) |
Feb 03, 2017 | 21.48 | 21.49 | 21.38 | 21.49 | 2,407 | +0.22(+1.03%) |
Feb 02, 2017 | 21.13 | 21.34 | 21.13 | 21.27 | 2,584 | +0.15(+0.69%) |
Feb 01, 2017 | 21.13 | 21.13 | 21.10 | 21.13 | 582 | +0.01(+0.04%) |
Jan 31, 2017 | 21.17 | 21.17 | 21.11 | 21.12 | 1,312 | +0.03(+0.16%) |
Jan 30, 2017 | 21.34 | 21.34 | 21.03 | 21.08 | 4,280 | -0.31(-1.45%) |
Jan 27, 2017 | 21.44 | 21.44 | 21.36 | 21.39 | 1,324 | -0.05(-0.25%) |
Jan 26, 2017 | 21.75 | 21.75 | 21.44 | 21.45 | 2,642 | -0.21(-0.96%) |
Jan 25, 2017 | 21.65 | 21.68 | 21.63 | 21.66 | 5,212 | +0.11(+0.51%) |
Jan 24, 2017 | 21.22 | 21.56 | 21.22 | 21.55 | 801 | +0.28(+1.32%) |
Jan 23, 2017 | 21.39 | 21.39 | 21.27 | 21.27 | 1,701 | -0.12(-0.57%) |
Jan 20, 2017 | 21.38 | 21.39 | 21.38 | 21.39 | 1,062 | +0.14(+0.67%) |
Jan 19, 2017 | 21.30 | 21.33 | 21.25 | 21.25 | 724 | +0.02(+0.09%) |
Jan 18, 2017 | 21.21 | 21.27 | 21.21 | 21.23 | 1,975 | +0.10(+0.47%) |
Jan 17, 2017 | 21.20 | 21.22 | 21.13 | 21.13 | 2,775 | -0.09(-0.42%) |
Jan 13, 2017 | 21.22 | 21.22 | 21.22 | 0 | +0.17(+0.79%) | |
Jan 12, 2017 | 20.94 | 21.07 | 20.94 | 21.05 | 3,062 | -0.06(-0.28%) |
Jan 11, 2017 | 21.15 | 21.15 | 21.11 | 21.11 | 1,045 | +0.06(+0.30%) |
Jan 10, 2017 | 21.10 | 21.23 | 21.04 | 21.04 | 8,454 | -0.09(-0.41%) |
Jan 09, 2017 | 21.13 | 21.22 | 21.06 | 21.13 | 7,286 | +0.07(+0.34%) |
Jan 06, 2017 | 21.11 | 21.11 | 20.94 | 21.06 | 5,830 | +0.08(+0.40%) |
Jan 05, 2017 | 20.99 | 20.99 | 20.85 | 20.98 | 4,955 | +0.07(+0.35%) |
Jan 04, 2017 | 20.67 | 20.90 | 20.64 | 20.90 | 610 | +0.37(+1.82%) |
Jan 03, 2017 | 20.53 | 20.70 | 20.52 | 20.53 | 2,519 | +0.15(+0.73%) |
Dec 30, 2016 | 20.38 | 20.38 | 20.38 | 0 | -0.08(-0.39%) | |
Dec 29, 2016 | 20.49 | 20.49 | 20.43 | 20.46 | 2,140 | -0.06(-0.29%) |
Dec 28, 2016 | 20.52 | 20.52 | 20.52 | 20.52 | 205 | -0.19(-0.90%) |
Dec 27, 2016 | 20.67 | 20.70 | 20.67 | 20.70 | 439 | +0.20(+0.96%) |
Dec 23, 2016 | 20.51 | 20.51 | 20.51 | 0 | +0.08(+0.39%) | |
Dec 22, 2016 | 20.53 | 20.53 | 20.43 | 20.43 | 2,509 | -0.15(-0.75%) |
Dec 21, 2016 | 20.60 | 20.60 | 20.56 | 20.58 | 1,807 | -0.00(-0.02%) |
Dec 20, 2016 | 20.55 | 20.59 | 20.52 | 20.59 | 2,511 | +0.06(+0.29%) |
Dec 19, 2016 | 20.36 | 20.53 | 20.36 | 20.53 | 2,231 | +0.06(+0.30%) |
Dec 16, 2016 | 20.33 | 20.53 | 20.33 | 20.47 | 2,209 | +0.08(+0.42%) |
Dec 15, 2016 | 20.38 | 20.38 | 20.38 | 20.38 | 900 | -0.03(-0.16%) |
Dec 14, 2016 | 20.41 | 20.41 | 20.41 | 20.41 | 131 | -0.14(-0.69%) |
Dec 13, 2016 | 20.50 | 20.57 | 20.50 | 20.56 | 1,930 | -0.07(-0.34%) |
Dec 12, 2016 | 20.70 | 20.86 | 20.62 | 20.63 | 5,198 | -0.19(-0.90%) |
Dec 09, 2016 | 20.82 | 20.82 | 20.78 | 20.81 | 2,574 | -0.02(-0.09%) |
Dec 08, 2016 | 20.74 | 20.83 | 20.63 | 20.83 | 4,931 | +0.25(+1.24%) |
Dec 07, 2016 | 20.43 | 20.58 | 20.42 | 20.58 | 3,404 | +0.14(+0.67%) |
Dec 06, 2016 | 20.29 | 20.44 | 20.29 | 20.44 | 655 | +0.19(+0.92%) |
Dec 05, 2016 | 20.24 | 20.31 | 20.24 | 20.25 | 2,263 | +0.09(+0.44%) |
Dec 02, 2016 | 20.13 | 20.16 | 20.13 | 20.16 | 708 | -0.19(-0.92%) |
Dec 01, 2016 | 20.50 | 20.50 | 20.35 | 20.35 | 3,004 | -0.14(-0.68%) |
Nov 30, 2016 | 20.68 | 20.68 | 20.48 | 20.49 | 1,087 | +0.01(+0.03%) |
Nov 29, 2016 | 20.40 | 20.48 | 20.40 | 20.48 | 1,673 | -0.04(-0.21%) |
Nov 28, 2016 | 20.59 | 20.60 | 20.53 | 20.53 | 1,590 | -0.17(-0.81%) |
Nov 25, 2016 | 20.67 | 20.69 | 20.67 | 20.69 | 978 | +0.08(+0.38%) |
Nov 23, 2016 | 20.62 | 20.62 | 20.62 | 0 | -0.06(-0.29%) | |
Nov 21, 2016 | 20.68 | 148 | +0.11(+0.53%) | |||
Nov 18, 2016 | 20.66 | 20.66 | 20.52 | 20.57 | 5,843 | +0.05(+0.24%) |
Nov 17, 2016 | 20.49 | 20.52 | 20.49 | 20.52 | 8,919 | +0.12(+0.58%) |
Nov 16, 2016 | 20.38 | 20.40 | 20.38 | 20.40 | 2,272 | -0.02(-0.08%) |
Nov 15, 2016 | 20.14 | 20.42 | 20.14 | 20.42 | 1,364 | +0.24(+1.17%) |
Nov 14, 2016 | 20.17 | 20.21 | 20.16 | 20.18 | 888 | +0.04(+0.22%) |
Nov 11, 2016 | 20.14 | 20.14 | 20.14 | 20.14 | 234 | +0.02(+0.10%) |
Nov 10, 2016 | 20.21 | 20.26 | 20.12 | 20.12 | 1,076 | +0.13(+0.65%) |
Nov 09, 2016 | 19.48 | 20.02 | 19.48 | 19.99 | 2,090 | +0.20(+0.99%) |
Nov 08, 2016 | 19.69 | 19.82 | 19.69 | 19.79 | 1,820 | -0.02(-0.10%) |
Nov 07, 2016 | 19.79 | 19.84 | 19.79 | 19.81 | 8,980 | +0.39(+2.03%) |
Nov 04, 2016 | 19.42 | 19.46 | 19.42 | 19.42 | 1,158 | +0.17(+0.87%) |
Nov 03, 2016 | 19.52 | 19.52 | 19.25 | 19.25 | 4,238 | -0.45(-2.30%) |
Nov 02, 2016 | 19.91 | 19.91 | 19.59 | 19.70 | 7,056 | -0.12(-0.60%) |
Nov 01, 2016 | 19.93 | 19.98 | 19.82 | 19.82 | 2,690 | -0.12(-0.59%) |
Oct 28, 2016 | 19.94 | 50 | -0.23(-1.15%) | |||
Oct 27, 2016 | 20.17 | 20.17 | 20.17 | 20.17 | 288 | -0.14(-0.70%) |
Oct 26, 2016 | 20.40 | 20.40 | 20.31 | 20.31 | 3,206 | -0.24(-1.15%) |
Oct 25, 2016 | 20.61 | 20.61 | 20.55 | 20.55 | 627 | -0.15(-0.72%) |
Oct 24, 2016 | 20.69 | 20.76 | 20.69 | 20.70 | 980 | +0.13(+0.62%) |
Oct 21, 2016 | 20.53 | 20.57 | 20.53 | 20.57 | 673 | +0.07(+0.34%) |
Oct 20, 2016 | 20.50 | 20.50 | 20.50 | 20.50 | 193 | +0.05(+0.23%) |
Oct 19, 2016 | 20.38 | 20.45 | 20.38 | 20.45 | 1,635 | +0.09(+0.44%) |
Oct 18, 2016 | 20.29 | 20.38 | 20.29 | 20.36 | 1,664 | +0.18(+0.91%) |
Oct 17, 2016 | 20.18 | 20.18 | 20.18 | 20.18 | 685 | -0.07(-0.33%) |
Oct 14, 2016 | 20.24 | 20.24 | 20.24 | 20.24 | 498 | +0.04(+0.20%) |
Oct 13, 2016 | 20.01 | 20.20 | 20.01 | 20.20 | 1,313 | -0.09(-0.46%) |
Oct 12, 2016 | 20.41 | 20.47 | 20.30 | 20.30 | 893 | -0.05(-0.22%) |
Oct 11, 2016 | 20.43 | 20.43 | 20.34 | 20.34 | 1,495 | -0.40(-1.95%) |
Oct 10, 2016 | 20.85 | 20.85 | 20.74 | 20.74 | 1,592 | +0.15(+0.73%) |
Oct 07, 2016 | 20.78 | 20.78 | 20.54 | 20.59 | 3,688 | -0.19(-0.92%) |
Oct 06, 2016 | 20.76 | 20.88 | 20.71 | 20.78 | 5,524 | -0.05(-0.24%) |
Oct 05, 2016 | 20.84 | 20.87 | 20.81 | 20.83 | 2,926 | +0.15(+0.71%) |
Oct 04, 2016 | 20.79 | 20.79 | 20.69 | 20.69 | 2,634 | -0.04(-0.19%) |
Oct 03, 2016 | 20.73 | 20.73 | 20.65 | 20.73 | 7,992 | -0.12(-0.57%) |
Sep 30, 2016 | 20.78 | 20.86 | 20.78 | 20.84 | 4,577 | +0.18(+0.86%) |
Sep 29, 2016 | 20.84 | 20.84 | 20.67 | 20.67 | 876 | -0.28(-1.32%) |
Sep 28, 2016 | 20.94 | 20.94 | 20.81 | 20.94 | 2,966 | +0.03(+0.14%) |
Sep 27, 2016 | 20.81 | 20.93 | 20.81 | 20.91 | 1,742 | +0.20(+0.95%) |
Sep 26, 2016 | 20.81 | 20.81 | 20.72 | 20.72 | 2,974 | -0.23(-1.08%) |
Sep 23, 2016 | 20.92 | 20.95 | 20.89 | 20.94 | 1,631 | +0.00(+0.00%) |
Sep 22, 2016 | 20.95 | 20.96 | 20.89 | 20.94 | 4,432 | +0.37(+1.82%) |
Sep 21, 2016 | 20.33 | 20.61 | 20.33 | 20.57 | 687 | +0.21(+1.02%) |
Sep 20, 2016 | 20.46 | 20.46 | 20.36 | 20.36 | 555 | -0.04(-0.19%) |
Sep 16, 2016 | 20.45 | 20.45 | 20.40 | 20.40 | 95 | +0.05(+0.23%) |
Sep 15, 2016 | 20.22 | 20.37 | 20.22 | 20.35 | 2,527 | +0.21(+1.02%) |
Sep 14, 2016 | 20.17 | 20.23 | 20.15 | 20.15 | 737 | +0.06(+0.29%) |
Sep 13, 2016 | 20.19 | 20.19 | 20.00 | 20.09 | 4,026 | -0.40(-1.97%) |
Sep 12, 2016 | 20.25 | 20.50 | 20.17 | 20.49 | 11,753 | -0.36(-1.74%) |
Sep 08, 2016 | 20.88 | 20.88 | 20.85 | 20.85 | 107 | -0.03(-0.14%) |
Sep 07, 2016 | 20.87 | 20.88 | 20.78 | 20.88 | 2,147 | +0.11(+0.52%) |
Sep 06, 2016 | 20.77 | 20.79 | 20.75 | 20.78 | 1,098 | +0.04(+0.19%) |
Sep 02, 2016 | 20.76 | 20.74 | 20.74 | 20.74 | 4,474 | +0.24(+1.18%) |
Sep 01, 2016 | 20.57 | 20.57 | 20.49 | 20.49 | 419 | -0.08(-0.37%) |
Aug 31, 2016 | 20.43 | 20.57 | 20.43 | 20.57 | 440 | +0.04(+0.22%) |
Aug 30, 2016 | 20.47 | 20.53 | 20.47 | 20.53 | 3,849 | +0.05(+0.26%) |
Aug 29, 2016 | 20.39 | 20.50 | 20.39 | 20.47 | 1,269 | +0.09(+0.43%) |
Aug 26, 2016 | 20.46 | 20.47 | 20.29 | 20.38 | 1,428 | +0.03(+0.14%) |
Aug 25, 2016 | 20.30 | 20.37 | 20.30 | 20.35 | 2,529 | -0.10(-0.48%) |
Aug 24, 2016 | 20.64 | 20.65 | 20.45 | 20.45 | 4,054 | -0.16(-0.79%) |
Aug 23, 2016 | 20.41 | 20.69 | 20.41 | 20.61 | 5,511 | +0.22(+1.08%) |
Aug 22, 2016 | 20.28 | 20.40 | 20.28 | 20.39 | 1,821 | -0.01(-0.06%) |
Aug 19, 2016 | 20.35 | 20.40 | 20.35 | 20.40 | 809 | +0.02(+0.11%) |
Aug 18, 2016 | 20.34 | 20.42 | 20.33 | 20.38 | 16,895 | +0.15(+0.74%) |
Aug 17, 2016 | 20.23 | 20.23 | 20.23 | 20.23 | 148 | -0.17(-0.83%) |
Aug 16, 2016 | 20.41 | 20.41 | 20.40 | 20.40 | 254 | -0.27(-1.28%) |
Aug 15, 2016 | 20.55 | 20.67 | 20.39 | 20.67 | 17,139 | +0.27(+1.30%) |
Aug 12, 2016 | 20.25 | 20.40 | 20.25 | 20.40 | 5,433 | +0.17(+0.83%) |
Aug 11, 2016 | 20.19 | 20.26 | 20.19 | 20.24 | 782 | +0.19(+0.96%) |
Aug 10, 2016 | 20.04 | 20.04 | 20.04 | 20.04 | 123 | -0.14(-0.71%) |
Aug 09, 2016 | 20.18 | 20.21 | 20.18 | 20.19 | 777 | -0.03(-0.17%) |
Aug 08, 2016 | 20.10 | 20.22 | 20.10 | 20.22 | 2,668 | +0.10(+0.51%) |
Aug 05, 2016 | 20.01 | 20.12 | 20.01 | 20.12 | 2,608 | +0.13(+0.64%) |
Aug 04, 2016 | 19.99 | 19.99 | 19.99 | 19.99 | 131 | +0.17(+0.84%) |
Aug 03, 2016 | 19.58 | 19.84 | 19.58 | 19.82 | 2,461 | +0.20(+1.00%) |
Aug 02, 2016 | 19.76 | 19.76 | 19.63 | 19.63 | 2,242 | -0.22(-1.09%) |
Aug 01, 2016 | 19.98 | 19.98 | 19.84 | 19.84 | 1,596 | -0.07(-0.35%) |
Jul 29, 2016 | 19.82 | 19.92 | 19.82 | 19.91 | 4,528 | -0.01(-0.05%) |
Jul 28, 2016 | 19.84 | 19.92 | 19.84 | 19.92 | 1,117 | -0.01(-0.05%) |
Jul 27, 2016 | 19.82 | 19.93 | 19.82 | 19.93 | 400 | +0.07(+0.35%) |
Jul 26, 2016 | 19.80 | 19.87 | 19.80 | 19.86 | 782 | +0.02(+0.09%) |
Jul 25, 2016 | 19.86 | 19.86 | 19.80 | 19.84 | 803 | -0.08(-0.39%) |
Jul 22, 2016 | 19.91 | 19.92 | 19.91 | 19.92 | 424 | +0.09(+0.43%) |
Jul 21, 2016 | 19.91 | 19.91 | 19.81 | 19.84 | 3,743 | -0.03(-0.13%) |
Jul 20, 2016 | 19.75 | 19.89 | 19.75 | 19.86 | 4,789 | +0.21(+1.05%) |
Jul 19, 2016 | 19.64 | 19.66 | 19.63 | 19.66 | 818 | -0.07(-0.35%) |
Jul 18, 2016 | 19.70 | 19.74 | 19.70 | 19.72 | 833 | +0.14(+0.70%) |
Jul 15, 2016 | 19.78 | 19.78 | 19.58 | 19.59 | 2,399 | -0.05(-0.25%) |
Jul 14, 2016 | 19.77 | 19.77 | 19.64 | 19.64 | 970 | +0.10(+0.50%) |
Jul 13, 2016 | 19.67 | 19.67 | 19.49 | 19.54 | 1,844 | -0.09(-0.47%) |
Jul 12, 2016 | 19.62 | 19.63 | 19.62 | 19.63 | 785 | +0.12(+0.62%) |
Jul 11, 2016 | 19.20 | 19.53 | 19.20 | 19.51 | 2,824 | +0.33(+1.74%) |
Jul 08, 2016 | 19.01 | 19.22 | 18.86 | 19.17 | 9,341 | +0.31(+1.64%) |
Jul 07, 2016 | 18.85 | 18.86 | 18.85 | 18.86 | 2,127 | +0.12(+0.65%) |
Jul 06, 2016 | 18.57 | 18.76 | 18.57 | 18.74 | 5,526 | -0.01(-0.05%) |
Jul 05, 2016 | 18.78 | 18.78 | 18.68 | 18.75 | 2,516 | -0.20(-1.06%) |
Jul 01, 2016 | 19.09 | 18.95 | 18.95 | 18.95 | 3,864 | +0.05(+0.29%) |
Jun 30, 2016 | 18.90 | 18.90 | 18.90 | 18.90 | 157 | +0.28(+1.49%) |
Jun 29, 2016 | 18.31 | 18.62 | 18.31 | 18.62 | 5,908 | +0.62(+3.42%) |
Jun 28, 2016 | 17.77 | 18.01 | 17.77 | 18.00 | 881 | +0.22(+1.22%) |
Jun 27, 2016 | 18.04 | 18.09 | 17.63 | 17.79 | 3,076 | -0.67(-3.64%) |
Jun 24, 2016 | 18.28 | 18.73 | 18.28 | 18.46 | 2,489 | -0.76(-3.97%) |
Jun 23, 2016 | 19.16 | 19.22 | 19.15 | 19.22 | 1,456 | +0.30(+1.61%) |
Jun 22, 2016 | 18.97 | 18.97 | 18.90 | 18.92 | 1,123 | -0.13(-0.67%) |
Jun 21, 2016 | 18.94 | 19.05 | 18.93 | 19.05 | 2,729 | -0.02(-0.10%) |
Jun 20, 2016 | 19.07 | 19.07 | 19.07 | 19.07 | 203 | +0.36(+1.94%) |
Jun 17, 2016 | 18.68 | 18.73 | 18.68 | 18.70 | 974 | +0.06(+0.32%) |
Jun 16, 2016 | 18.45 | 18.64 | 18.45 | 18.64 | 1,115 | -0.12(-0.63%) |
Jun 15, 2016 | 18.86 | 18.92 | 18.76 | 18.76 | 1,140 | +0.04(+0.24%) |
Jun 14, 2016 | 18.69 | 18.72 | 18.57 | 18.72 | 1,715 | -0.38(-1.99%) |
Jun 13, 2016 | 19.11 | 19.25 | 19.08 | 19.10 | 2,103 | -0.17(-0.88%) |
Jun 10, 2016 | 19.46 | 19.46 | 19.27 | 19.27 | 1,209 | -0.43(-2.21%) |
Jun 09, 2016 | 19.73 | 19.73 | 19.69 | 19.70 | 763 | -0.18(-0.91%) |
Jun 08, 2016 | 19.83 | 19.94 | 19.83 | 19.88 | 1,015 | -0.02(-0.12%) |
Jun 07, 2016 | 19.84 | 19.95 | 19.79 | 19.90 | 1,277 | -0.02(-0.10%) |
Jun 06, 2016 | 19.68 | 19.92 | 19.68 | 19.92 | 5,979 | +0.24(+1.22%) |
Jun 03, 2016 | 19.70 | 19.70 | 19.68 | 19.68 | 521 | -0.12(-0.60%) |
Jun 02, 2016 | 19.80 | 19.80 | 19.80 | 19.80 | 255 | +0.00(+0.00%) |