Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.03 | 21.04 | 21.00 | 21.04 | 4,626 | +0.02(+0.10%) |
May 30, 2017 | 21.02 | 21.02 | 21.00 | 21.02 | 10,053 | -0.02(-0.10%) |
May 29, 2017 | 21.03 | 21.04 | 21.00 | 21.04 | 6,903 | +0.01(+0.05%) |
May 26, 2017 | 21.03 | 21.03 | 21.01 | 21.03 | 7,397 | +0.04(+0.19%) |
May 25, 2017 | 21.00 | 21.00 | 20.98 | 20.99 | 8,947 | +0.07(+0.33%) |
May 24, 2017 | 20.95 | 20.96 | 20.88 | 20.92 | 43,430 | -0.08(-0.38%) |
May 23, 2017 | 21.09 | 21.09 | 21.00 | 21.00 | 15,936 | -0.06(-0.28%) |
May 19, 2017 | 21.09 | 21.09 | 21.06 | 21.06 | 7,118 | -0.02(-0.09%) |
May 18, 2017 | 21.09 | 21.11 | 21.08 | 21.08 | 16,305 | -0.02(-0.09%) |
May 17, 2017 | 21.05 | 21.10 | 21.04 | 21.10 | 13,966 | +0.15(+0.72%) |
May 16, 2017 | 20.95 | 20.99 | 20.93 | 20.95 | 4,684 | +0.00(+0.00%) |
May 15, 2017 | 21.00 | 21.00 | 20.95 | 20.95 | 10,794 | -0.05(-0.24%) |
May 12, 2017 | 20.99 | 21.01 | 20.99 | 21.00 | 4,570 | +0.01(+0.05%) |
May 11, 2017 | 20.97 | 21.00 | 20.95 | 20.99 | 5,666 | +0.06(+0.29%) |
May 10, 2017 | 21.02 | 21.02 | 20.93 | 20.93 | 9,196 | -0.05(-0.24%) |
May 09, 2017 | 20.96 | 20.98 | 20.96 | 20.98 | 3,399 | +0.00(+0.00%) |
May 08, 2017 | 21.07 | 21.07 | 20.98 | 20.98 | 11,224 | -0.09(-0.43%) |
May 05, 2017 | 21.07 | 21.07 | 21.07 | 21.07 | 1,020 | -0.01(-0.05%) |
May 04, 2017 | 20.99 | 21.08 | 20.99 | 21.08 | 1,718 | +0.03(+0.14%) |
May 03, 2017 | 21.04 | 21.10 | 21.04 | 21.05 | 4,419 | -0.04(-0.19%) |
May 02, 2017 | 20.96 | 21.10 | 20.96 | 21.09 | 5,324 | +0.10(+0.48%) |
May 01, 2017 | 21.01 | 21.01 | 20.99 | 20.99 | 2,875 | -0.03(-0.14%) |
Apr 28, 2017 | 21.02 | 21.03 | 21.02 | 21.02 | 5,582 | +0.07(+0.33%) |
Apr 27, 2017 | 20.95 | 20.97 | 20.95 | 20.95 | 7,693 | +0.02(+0.10%) |
Apr 26, 2017 | 20.93 | 21.00 | 20.93 | 20.93 | 6,911 | +0.01(+0.05%) |
Apr 25, 2017 | 20.94 | 20.94 | 20.91 | 20.92 | 2,205 | -0.04(-0.19%) |
Apr 24, 2017 | 20.94 | 20.96 | 20.90 | 20.96 | 6,021 | +0.01(+0.05%) |
Apr 21, 2017 | 21.00 | 21.01 | 20.95 | 20.95 | 11,696 | -0.07(-0.33%) |
Apr 20, 2017 | 21.01 | 21.03 | 21.00 | 21.02 | 15,319 | +0.02(+0.10%) |
Apr 19, 2017 | 21.05 | 21.05 | 21.00 | 21.00 | 11,252 | -0.07(-0.33%) |
Apr 18, 2017 | 21.03 | 21.07 | 21.03 | 21.07 | 6,169 | +0.07(+0.36%) |
Apr 17, 2017 | 21.01 | 21.01 | 20.98 | 21.00 | 4,556 | -0.04(-0.17%) |
Apr 13, 2017 | 21.00 | 21.05 | 20.94 | 21.03 | 22,805 | +0.07(+0.33%) |
Apr 12, 2017 | 20.92 | 20.97 | 20.90 | 20.96 | 5,448 | +0.01(+0.05%) |
Apr 11, 2017 | 20.92 | 20.95 | 20.92 | 20.95 | 7,569 | +0.08(+0.38%) |
Apr 10, 2017 | 20.86 | 20.89 | 20.85 | 20.87 | 8,033 | +0.01(+0.05%) |
Apr 07, 2017 | 20.85 | 20.90 | 20.85 | 20.86 | 2,587 | +0.01(+0.05%) |
Apr 06, 2017 | 20.87 | 20.88 | 20.83 | 20.85 | 11,239 | -0.02(-0.10%) |
Apr 05, 2017 | 20.88 | 20.92 | 20.87 | 20.87 | 47,844 | -0.01(-0.05%) |
Apr 04, 2017 | 20.88 | 20.89 | 20.87 | 20.88 | 14,449 | -0.02(-0.10%) |
Apr 03, 2017 | 20.82 | 20.90 | 20.81 | 20.90 | 11,792 | +0.09(+0.43%) |
Mar 31, 2017 | 20.79 | 20.81 | 20.73 | 20.81 | 9,629 | +0.03(+0.14%) |
Mar 30, 2017 | 20.83 | 20.83 | 20.78 | 20.78 | 11,084 | -0.05(-0.24%) |
Mar 29, 2017 | 20.83 | 20.84 | 20.82 | 20.83 | 12,151 | +0.05(+0.24%) |
Mar 28, 2017 | 20.80 | 20.82 | 20.76 | 20.78 | 8,833 | -0.02(-0.10%) |
Mar 27, 2017 | 20.78 | 20.86 | 20.78 | 20.80 | 1,258 | +0.06(+0.29%) |
Mar 24, 2017 | 20.79 | 20.79 | 20.74 | 20.74 | 2,891 | -0.07(-0.34%) |
Mar 23, 2017 | 20.86 | 20.86 | 20.80 | 20.81 | 9,967 | -0.02(-0.10%) |
Mar 22, 2017 | 20.84 | 20.85 | 20.83 | 20.83 | 4,715 | +0.03(+0.14%) |
Mar 21, 2017 | 20.75 | 20.82 | 20.75 | 20.80 | 18,354 | +0.03(+0.14%) |
Mar 20, 2017 | 20.75 | 20.77 | 20.73 | 20.77 | 23,262 | +0.09(+0.44%) |
Mar 17, 2017 | 20.67 | 20.77 | 20.67 | 20.68 | 13,908 | +0.04(+0.19%) |
Mar 16, 2017 | 20.70 | 20.71 | 20.64 | 20.64 | 11,574 | -0.04(-0.19%) |
Mar 15, 2017 | 20.64 | 20.72 | 20.64 | 20.68 | 8,189 | +0.01(+0.05%) |
Mar 14, 2017 | 20.63 | 20.68 | 20.62 | 20.67 | 9,774 | -0.01(-0.05%) |
Mar 13, 2017 | 20.66 | 20.68 | 20.58 | 20.68 | 11,979 | +0.05(+0.24%) |
Mar 10, 2017 | 20.71 | 20.71 | 20.63 | 20.63 | 10,781 | -0.01(-0.05%) |
Mar 09, 2017 | 20.72 | 20.72 | 20.64 | 20.64 | 19,548 | -0.04(-0.19%) |
Mar 08, 2017 | 20.69 | 20.72 | 20.68 | 20.68 | 74,599 | -0.11(-0.53%) |
Mar 07, 2017 | 20.77 | 20.79 | 20.75 | 20.79 | 2,942 | -0.03(-0.14%) |
Mar 06, 2017 | 20.80 | 20.82 | 20.71 | 20.82 | 26,123 | +0.07(+0.34%) |
Mar 03, 2017 | 20.78 | 20.80 | 20.75 | 20.75 | 9,312 | -0.04(-0.19%) |
Mar 02, 2017 | 20.78 | 20.79 | 20.75 | 20.79 | 15,984 | +0.02(+0.10%) |
Mar 01, 2017 | 20.75 | 20.80 | 20.75 | 20.77 | 15,918 | -0.09(-0.43%) |
Feb 28, 2017 | 20.83 | 20.87 | 20.80 | 20.86 | 14,426 | +0.06(+0.29%) |
Feb 27, 2017 | 20.81 | 20.86 | 20.80 | 20.80 | 3,736 | -0.08(-0.38%) |
Feb 24, 2017 | 20.80 | 20.88 | 20.80 | 20.88 | 6,119 | +0.14(+0.68%) |
Feb 23, 2017 | 20.76 | 20.80 | 20.73 | 20.74 | 7,516 | +0.01(+0.05%) |
Feb 22, 2017 | 20.78 | 20.79 | 20.73 | 20.73 | 38,624 | +0.04(+0.19%) |
Feb 21, 2017 | 20.72 | 20.78 | 20.67 | 20.69 | 16,667 | -0.19(-0.91%) |
Feb 17, 2017 | 20.88 | 20.88 | 20.88 | 0 | +0.08(+0.38%) | |
Feb 16, 2017 | 20.78 | 20.80 | 20.76 | 20.80 | 10,562 | +0.08(+0.39%) |
Feb 15, 2017 | 20.75 | 20.76 | 20.72 | 20.72 | 4,282 | -0.03(-0.14%) |
Feb 14, 2017 | 20.81 | 20.81 | 20.73 | 20.75 | 15,213 | -0.05(-0.24%) |
Feb 13, 2017 | 20.83 | 20.83 | 20.77 | 20.80 | 3,159 | -0.01(-0.05%) |
Feb 10, 2017 | 20.80 | 20.83 | 20.68 | 20.81 | 10,832 | -0.01(-0.05%) |
Feb 09, 2017 | 20.85 | 20.87 | 20.81 | 20.82 | 8,020 | -0.07(-0.34%) |
Feb 08, 2017 | 20.78 | 20.89 | 20.78 | 20.89 | 9,311 | +0.08(+0.38%) |
Feb 07, 2017 | 20.75 | 20.81 | 20.75 | 20.81 | 10,403 | +0.02(+0.10%) |
Feb 06, 2017 | 20.77 | 20.79 | 20.70 | 20.79 | 8,274 | +0.07(+0.34%) |
Feb 03, 2017 | 20.67 | 20.73 | 20.66 | 20.72 | 19,184 | +0.00(+0.00%) |
Feb 02, 2017 | 20.67 | 20.72 | 20.67 | 20.72 | 7,604 | +0.11(+0.53%) |
Feb 01, 2017 | 20.62 | 20.69 | 20.58 | 20.61 | 60,693 | -0.08(-0.39%) |
Jan 31, 2017 | 20.69 | 20.72 | 20.66 | 20.69 | 12,651 | +0.02(+0.10%) |
Jan 30, 2017 | 20.65 | 20.67 | 20.64 | 20.67 | 23,633 | +0.00(+0.00%) |
Jan 27, 2017 | 20.65 | 20.68 | 20.65 | 20.67 | 17,797 | +0.03(+0.15%) |
Jan 26, 2017 | 20.61 | 20.64 | 20.60 | 20.64 | 15,563 | +0.11(+0.54%) |
Jan 25, 2017 | 20.58 | 20.65 | 20.53 | 20.53 | 29,803 | -0.07(-0.34%) |
Jan 24, 2017 | 20.70 | 20.71 | 20.60 | 20.60 | 41,389 | -0.23(-1.10%) |
Jan 23, 2017 | 20.79 | 20.83 | 20.72 | 20.83 | 36,602 | +0.10(+0.48%) |
Jan 20, 2017 | 20.70 | 20.73 | 20.68 | 20.73 | 7,480 | +0.01(+0.05%) |
Jan 19, 2017 | 20.69 | 20.72 | 20.67 | 20.72 | 10,644 | -0.05(-0.24%) |
Jan 18, 2017 | 20.75 | 20.80 | 20.74 | 20.77 | 48,653 | +0.02(+0.10%) |
Jan 17, 2017 | 20.79 | 20.80 | 20.75 | 20.75 | 8,151 | -0.01(-0.05%) |
Jan 16, 2017 | 20.78 | 20.78 | 20.73 | 20.76 | 12,841 | +0.03(+0.14%) |
Jan 13, 2017 | 20.70 | 20.74 | 20.69 | 20.73 | 11,464 | -0.04(-0.19%) |
Jan 12, 2017 | 20.78 | 20.79 | 20.74 | 20.77 | 9,661 | +0.04(+0.19%) |
Jan 11, 2017 | 20.71 | 20.75 | 20.69 | 20.73 | 64,665 | +0.03(+0.14%) |
Jan 10, 2017 | 20.67 | 20.71 | 20.67 | 20.70 | 2,584 | +0.02(+0.10%) |
Jan 09, 2017 | 20.69 | 20.72 | 20.68 | 20.68 | 8,599 | +0.05(+0.24%) |
Jan 06, 2017 | 20.62 | 20.64 | 20.61 | 20.63 | 12,432 | -0.04(-0.19%) |
Jan 05, 2017 | 20.58 | 20.67 | 20.58 | 20.67 | 9,555 | +0.13(+0.63%) |
Jan 04, 2017 | 20.55 | 20.66 | 20.54 | 20.54 | 26,213 | +0.05(+0.24%) |
Jan 03, 2017 | 20.52 | 20.54 | 20.49 | 20.49 | 5,738 | -0.03(-0.15%) |
Dec 30, 2016 | 20.52 | 20.52 | 20.52 | 0 | +0.02(+0.10%) | |
Dec 29, 2016 | 20.57 | 20.59 | 20.50 | 20.50 | 2,610 | +0.04(+0.20%) |
Dec 28, 2016 | 20.50 | 20.60 | 20.46 | 20.46 | 13,853 | -0.05(-0.24%) |
Dec 23, 2016 | 20.51 | 20.51 | 20.51 | 0 | -0.01(-0.05%) | |
Dec 22, 2016 | 20.54 | 20.56 | 20.51 | 20.52 | 13,169 | +0.02(+0.10%) |
Dec 21, 2016 | 20.55 | 20.55 | 20.49 | 20.50 | 51,216 | -0.04(-0.19%) |
Dec 20, 2016 | 20.52 | 20.54 | 20.49 | 20.54 | 19,588 | -0.04(-0.19%) |
Dec 19, 2016 | 20.50 | 20.58 | 20.48 | 20.58 | 10,417 | +0.08(+0.39%) |
Dec 16, 2016 | 20.53 | 20.55 | 20.48 | 20.50 | 9,836 | +0.00(+0.00%) |
Dec 15, 2016 | 20.47 | 20.53 | 20.47 | 20.50 | 6,375 | +0.05(+0.24%) |
Dec 14, 2016 | 20.54 | 20.60 | 20.45 | 20.45 | 9,294 | -0.05(-0.24%) |
Dec 13, 2016 | 20.56 | 20.56 | 20.50 | 20.50 | 14,607 | +0.05(+0.24%) |
Dec 12, 2016 | 20.54 | 20.54 | 20.45 | 20.45 | 12,714 | -0.11(-0.54%) |
Dec 09, 2016 | 20.60 | 20.60 | 20.51 | 20.56 | 10,599 | -0.07(-0.34%) |
Dec 08, 2016 | 20.65 | 20.66 | 20.61 | 20.63 | 11,498 | +0.07(+0.34%) |
Dec 07, 2016 | 20.58 | 20.69 | 20.55 | 20.56 | 16,298 | -0.09(-0.44%) |
Dec 06, 2016 | 20.62 | 20.66 | 20.52 | 20.65 | 10,578 | +0.01(+0.05%) |
Dec 05, 2016 | 20.59 | 20.66 | 20.58 | 20.64 | 12,053 | +0.00(+0.00%) |
Dec 02, 2016 | 20.59 | 20.64 | 20.54 | 20.64 | 8,240 | +0.06(+0.29%) |
Dec 01, 2016 | 20.60 | 20.60 | 20.46 | 20.58 | 12,720 | -0.02(-0.10%) |
Nov 30, 2016 | 20.68 | 20.68 | 20.60 | 20.60 | 2,384 | +0.01(+0.05%) |
Nov 29, 2016 | 20.58 | 20.69 | 20.57 | 20.59 | 65,702 | -0.10(-0.48%) |
Nov 28, 2016 | 20.59 | 20.69 | 20.59 | 20.69 | 7,126 | +0.06(+0.29%) |
Nov 25, 2016 | 20.58 | 20.63 | 20.56 | 20.63 | 7,694 | +0.05(+0.24%) |
Nov 24, 2016 | 20.54 | 20.58 | 20.51 | 20.58 | 8,763 | +0.02(+0.10%) |
Nov 23, 2016 | 20.53 | 20.60 | 20.53 | 20.56 | 11,344 | -0.08(-0.39%) |
Nov 22, 2016 | 20.67 | 20.68 | 20.63 | 20.64 | 2,721 | -0.01(-0.05%) |
Nov 21, 2016 | 20.59 | 20.66 | 20.58 | 20.65 | 6,674 | +0.06(+0.29%) |
Nov 18, 2016 | 20.62 | 20.69 | 20.57 | 20.59 | 6,436 | -0.03(-0.15%) |
Nov 17, 2016 | 20.65 | 20.65 | 20.56 | 20.62 | 11,093 | +0.07(+0.34%) |
Nov 16, 2016 | 20.50 | 20.70 | 20.50 | 20.55 | 4,129 | +0.09(+0.44%) |
Nov 15, 2016 | 20.56 | 20.60 | 20.46 | 20.46 | 9,052 | +0.00(+0.00%) |
Nov 14, 2016 | 20.43 | 20.52 | 20.42 | 20.46 | 13,547 | -0.27(-1.30%) |
Nov 11, 2016 | 20.76 | 20.77 | 20.50 | 20.73 | 31,773 | +0.09(+0.44%) |
Nov 10, 2016 | 20.62 | 20.74 | 20.60 | 20.64 | 17,740 | -0.02(-0.10%) |
Nov 09, 2016 | 20.68 | 20.88 | 20.59 | 20.66 | 17,798 | -0.17(-0.82%) |
Nov 08, 2016 | 20.85 | 20.86 | 20.83 | 20.83 | 747 | +0.02(+0.10%) |
Nov 07, 2016 | 20.83 | 20.88 | 20.80 | 20.81 | 58,536 | -0.11(-0.53%) |
Nov 04, 2016 | 20.94 | 20.94 | 20.82 | 20.92 | 46,125 | +0.10(+0.48%) |
Nov 03, 2016 | 20.84 | 20.88 | 20.82 | 20.82 | 5,166 | -0.01(-0.05%) |
Nov 02, 2016 | 20.87 | 20.92 | 20.83 | 20.83 | 22,960 | -0.16(-0.76%) |
Nov 01, 2016 | 20.91 | 20.99 | 20.81 | 20.99 | 7,111 | +0.16(+0.77%) |
Oct 31, 2016 | 20.85 | 20.89 | 20.82 | 20.83 | 15,001 | +0.06(+0.29%) |
Oct 28, 2016 | 20.85 | 20.85 | 20.77 | 20.77 | 8,470 | -0.03(-0.14%) |
Oct 27, 2016 | 20.81 | 20.83 | 20.79 | 20.80 | 43,440 | -0.10(-0.48%) |
Oct 26, 2016 | 20.96 | 20.96 | 20.84 | 20.90 | 25,648 | -0.04(-0.19%) |
Oct 25, 2016 | 20.90 | 20.94 | 20.89 | 20.94 | 23,994 | +0.07(+0.34%) |
Oct 24, 2016 | 20.90 | 20.93 | 20.83 | 20.87 | 77,400 | -0.11(-0.55%) |
Oct 21, 2016 | 20.98 | 20.99 | 20.87 | 20.98 | 41,375 | +0.04(+0.17%) |
Oct 20, 2016 | 20.90 | 20.96 | 20.90 | 20.95 | 46,387 | +0.08(+0.38%) |
Oct 19, 2016 | 20.86 | 20.92 | 20.84 | 20.87 | 22,123 | +0.04(+0.19%) |
Oct 18, 2016 | 20.85 | 20.89 | 20.83 | 20.83 | 7,837 | +0.03(+0.14%) |
Oct 17, 2016 | 20.78 | 20.82 | 20.77 | 20.80 | 10,175 | -0.06(-0.29%) |
Oct 14, 2016 | 20.84 | 20.89 | 20.84 | 20.86 | 14,669 | -0.06(-0.29%) |
Oct 13, 2016 | 20.89 | 20.92 | 20.87 | 20.92 | 14,119 | +0.09(+0.43%) |
Oct 12, 2016 | 20.85 | 20.85 | 20.80 | 20.83 | 4,136 | -0.01(-0.05%) |
Oct 11, 2016 | 20.84 | 20.88 | 20.82 | 20.84 | 6,604 | -0.10(-0.48%) |
Oct 07, 2016 | 20.94 | 20.94 | 20.94 | 0 | +0.01(+0.05%) | |
Oct 06, 2016 | 20.88 | 20.93 | 20.83 | 20.93 | 43,940 | +0.08(+0.38%) |
Oct 05, 2016 | 20.91 | 20.94 | 20.85 | 20.85 | 32,190 | -0.06(-0.29%) |
Oct 04, 2016 | 20.99 | 21.00 | 20.91 | 20.91 | 49,667 | -0.12(-0.57%) |
Oct 03, 2016 | 21.00 | 21.03 | 21.00 | 21.03 | 10,414 | +0.04(+0.19%) |
Sep 30, 2016 | 20.99 | 21.03 | 20.96 | 20.99 | 16,028 | -0.08(-0.38%) |
Sep 29, 2016 | 21.00 | 21.07 | 20.99 | 21.07 | 19,676 | +0.03(+0.14%) |
Sep 28, 2016 | 20.92 | 21.04 | 20.92 | 21.04 | 22,185 | +0.14(+0.67%) |
Sep 27, 2016 | 20.99 | 21.00 | 20.89 | 20.90 | 6,651 | -0.03(-0.14%) |
Sep 26, 2016 | 20.96 | 21.00 | 20.88 | 20.93 | 21,515 | -0.01(-0.05%) |
Sep 23, 2016 | 20.88 | 20.96 | 20.88 | 20.94 | 14,904 | +0.11(+0.53%) |
Sep 22, 2016 | 20.82 | 20.89 | 20.80 | 20.83 | 17,582 | +0.08(+0.39%) |
Sep 21, 2016 | 20.74 | 20.80 | 20.74 | 20.75 | 10,113 | -0.01(-0.05%) |
Sep 20, 2016 | 20.77 | 20.79 | 20.72 | 20.76 | 11,404 | -0.02(-0.10%) |
Sep 19, 2016 | 20.64 | 20.78 | 20.64 | 20.78 | 6,876 | +0.11(+0.53%) |
Sep 16, 2016 | 20.76 | 20.79 | 20.65 | 20.67 | 23,005 | -0.07(-0.34%) |
Sep 15, 2016 | 20.79 | 20.79 | 20.70 | 20.74 | 4,802 | +0.11(+0.53%) |
Sep 14, 2016 | 20.82 | 20.83 | 20.63 | 20.63 | 33,350 | -0.20(-0.96%) |
Sep 13, 2016 | 20.90 | 20.94 | 20.83 | 20.83 | 10,046 | -0.05(-0.24%) |
Sep 12, 2016 | 20.92 | 20.99 | 20.88 | 20.88 | 2,718 | -0.11(-0.52%) |
Sep 09, 2016 | 21.00 | 21.03 | 20.90 | 20.99 | 27,539 | +0.06(+0.29%) |
Sep 08, 2016 | 21.00 | 21.01 | 20.93 | 20.93 | 22,848 | -0.06(-0.29%) |
Sep 07, 2016 | 21.00 | 21.05 | 20.98 | 20.99 | 49,859 | +0.06(+0.29%) |
Sep 06, 2016 | 20.97 | 20.97 | 20.93 | 20.93 | 6,254 | +0.03(+0.14%) |
Sep 02, 2016 | 20.90 | 20.90 | 20.90 | 0 | -0.02(-0.10%) | |
Sep 01, 2016 | 20.93 | 21.00 | 20.90 | 20.92 | 19,171 | -0.05(-0.24%) |
Aug 31, 2016 | 20.88 | 20.97 | 20.88 | 20.97 | 8,925 | +0.05(+0.24%) |
Aug 30, 2016 | 20.87 | 20.93 | 20.85 | 20.92 | 90,525 | +0.15(+0.72%) |
Aug 29, 2016 | 20.83 | 20.88 | 20.77 | 20.77 | 4,217 | -0.04(-0.19%) |
Aug 26, 2016 | 20.85 | 20.90 | 20.78 | 20.81 | 15,647 | -0.04(-0.19%) |
Aug 25, 2016 | 20.87 | 20.90 | 20.82 | 20.85 | 8,195 | +0.09(+0.43%) |
Aug 24, 2016 | 20.89 | 20.90 | 20.76 | 20.76 | 12,140 | -0.14(-0.67%) |
Aug 23, 2016 | 20.95 | 20.96 | 20.90 | 20.90 | 4,071 | +0.00(+0.00%) |
Aug 22, 2016 | 20.89 | 20.93 | 20.89 | 20.90 | 39,568 | +0.03(+0.14%) |
Aug 19, 2016 | 20.86 | 20.87 | 20.86 | 20.87 | 1,378 | -0.03(-0.14%) |
Aug 18, 2016 | 20.86 | 20.90 | 20.86 | 20.90 | 5,157 | +0.09(+0.43%) |
Aug 17, 2016 | 20.86 | 20.89 | 20.78 | 20.81 | 4,416 | -0.06(-0.29%) |
Aug 16, 2016 | 20.88 | 20.88 | 20.80 | 20.87 | 9,086 | +0.05(+0.24%) |
Aug 15, 2016 | 20.90 | 20.92 | 20.82 | 20.82 | 44,479 | -0.10(-0.48%) |
Aug 12, 2016 | 20.90 | 20.92 | 20.87 | 20.92 | 8,889 | +0.12(+0.58%) |
Aug 11, 2016 | 20.86 | 20.91 | 20.80 | 20.80 | 21,834 | +0.00(+0.00%) |
Aug 10, 2016 | 20.91 | 20.91 | 20.80 | 20.80 | 35,517 | -0.05(-0.24%) |
Aug 09, 2016 | 20.88 | 20.91 | 20.85 | 20.85 | 11,242 | -0.04(-0.19%) |
Aug 08, 2016 | 20.87 | 20.90 | 20.87 | 20.89 | 9,863 | +0.03(+0.14%) |
Aug 05, 2016 | 20.85 | 20.87 | 20.85 | 20.86 | 21,086 | +0.01(+0.05%) |
Aug 04, 2016 | 20.75 | 20.86 | 20.75 | 20.85 | 52,900 | +0.03(+0.14%) |
Aug 03, 2016 | 20.75 | 20.82 | 20.74 | 20.82 | 14,666 | -0.03(-0.14%) |
Aug 02, 2016 | 20.81 | 20.85 | 20.75 | 20.85 | 14,753 | -0.03(-0.14%) |
Jul 29, 2016 | 20.88 | 20.88 | 20.88 | 0 | +0.13(+0.63%) | |
Jul 28, 2016 | 20.75 | 20.81 | 20.75 | 20.75 | 25,884 | -0.08(-0.38%) |
Jul 27, 2016 | 20.69 | 20.83 | 20.69 | 20.83 | 16,384 | +0.13(+0.63%) |
Jul 26, 2016 | 20.75 | 20.79 | 20.68 | 20.70 | 81,922 | -0.06(-0.29%) |
Jul 25, 2016 | 20.75 | 20.79 | 20.68 | 20.76 | 5,965 | +0.07(+0.34%) |
Jul 22, 2016 | 20.69 | 20.79 | 20.68 | 20.69 | 10,708 | -0.14(-0.67%) |
Jul 21, 2016 | 20.74 | 20.83 | 20.74 | 20.83 | 45,895 | +0.09(+0.43%) |
Jul 20, 2016 | 20.74 | 20.80 | 20.74 | 20.74 | 13,448 | -0.07(-0.34%) |
Jul 19, 2016 | 20.71 | 20.83 | 20.71 | 20.81 | 12,206 | +0.06(+0.29%) |
Jul 18, 2016 | 20.69 | 20.75 | 20.65 | 20.75 | 8,348 | +0.00(+0.00%) |
Jul 15, 2016 | 20.75 | 20.80 | 20.73 | 20.75 | 3,533 | -0.09(-0.43%) |
Jul 14, 2016 | 20.81 | 20.86 | 20.78 | 20.84 | 9,531 | +0.04(+0.19%) |
Jul 13, 2016 | 20.88 | 20.88 | 20.77 | 20.80 | 8,740 | -0.05(-0.24%) |
Jul 12, 2016 | 20.84 | 20.87 | 20.75 | 20.85 | 30,513 | +0.05(+0.24%) |
Jul 11, 2016 | 20.80 | 20.98 | 20.79 | 20.80 | 36,028 | +0.00(+0.00%) |
Jul 08, 2016 | 20.85 | 20.80 | 20.80 | 27,074 | +0.00(+0.00%) | |
Jul 07, 2016 | 20.85 | 20.85 | 20.74 | 20.80 | 23,878 | +0.17(+0.82%) |
Jul 05, 2016 | 20.63 | 20.67 | 20.63 | 20.63 | 9,404 | -0.01(-0.05%) |
Jul 04, 2016 | 20.65 | 20.65 | 20.59 | 20.64 | 9,088 | +0.09(+0.44%) |
Jun 30, 2016 | 20.55 | 20.55 | 20.55 | 0 | -0.02(-0.10%) | |
Jun 29, 2016 | 20.69 | 20.70 | 20.57 | 20.57 | 31,493 | -0.07(-0.34%) |
Jun 28, 2016 | 20.57 | 20.64 | 20.55 | 20.64 | 15,879 | +0.07(+0.34%) |
Jun 27, 2016 | 20.51 | 20.62 | 20.51 | 20.57 | 5,019 | +0.07(+0.34%) |
Jun 24, 2016 | 20.44 | 20.64 | 20.44 | 20.50 | 49,936 | +0.06(+0.29%) |
Jun 23, 2016 | 20.55 | 20.55 | 20.44 | 20.44 | 18,058 | -0.14(-0.68%) |
Jun 22, 2016 | 20.60 | 20.63 | 20.56 | 20.58 | 9,191 | +0.04(+0.19%) |
Jun 21, 2016 | 20.65 | 20.65 | 20.54 | 20.54 | 4,305 | -0.08(-0.39%) |
Jun 20, 2016 | 20.70 | 20.70 | 20.62 | 20.62 | 10,404 | -0.10(-0.48%) |
Jun 17, 2016 | 20.63 | 20.73 | 20.63 | 20.72 | 9,066 | +0.00(+0.00%) |
Jun 16, 2016 | 20.70 | 20.76 | 20.63 | 20.72 | 14,599 | +0.14(+0.68%) |
Jun 15, 2016 | 20.68 | 20.74 | 20.58 | 20.58 | 12,090 | -0.12(-0.58%) |
Jun 14, 2016 | 20.78 | 20.78 | 20.66 | 20.70 | 8,553 | -0.09(-0.43%) |
Jun 13, 2016 | 20.80 | 20.81 | 20.70 | 20.79 | 14,410 | +0.07(+0.34%) |
Jun 10, 2016 | 20.75 | 20.76 | 20.66 | 20.72 | 10,735 | +0.11(+0.53%) |
Jun 09, 2016 | 20.75 | 20.75 | 20.56 | 20.61 | 7,499 | -0.09(-0.43%) |
Jun 08, 2016 | 20.59 | 20.71 | 20.58 | 20.70 | 4,077 | +0.05(+0.24%) |
Jun 07, 2016 | 20.63 | 20.66 | 20.55 | 20.65 | 19,947 | +0.06(+0.29%) |
Jun 06, 2016 | 20.63 | 20.66 | 20.59 | 20.59 | 14,315 | -0.04(-0.19%) |
Jun 03, 2016 | 20.64 | 20.67 | 20.60 | 20.63 | 8,019 | +0.02(+0.10%) |
Jun 02, 2016 | 20.46 | 20.61 | 20.43 | 20.61 | 13,894 | +0.04(+0.19%) |