Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.50 | 24.57 | 24.45 | 24.50 | 29,036 | +0.07(+0.28%) |
Jun 29, 2017 | 24.38 | 24.51 | 24.33 | 24.43 | 28,958 | -0.14(-0.56%) |
Jun 28, 2017 | 24.59 | 24.59 | 24.45 | 24.57 | 1,430 | +0.17(+0.71%) |
Jun 27, 2017 | 24.49 | 24.52 | 24.37 | 24.40 | 8,001 | -0.08(-0.32%) |
Jun 26, 2017 | 24.35 | 24.49 | 24.35 | 24.48 | 20,624 | +0.13(+0.52%) |
Jun 23, 2017 | 24.32 | 24.36 | 24.17 | 24.35 | 5,930 | +0.05(+0.20%) |
Jun 22, 2017 | 24.27 | 24.30 | 24.27 | 24.30 | 17,201 | +0.07(+0.27%) |
Jun 21, 2017 | 24.31 | 24.33 | 24.20 | 24.23 | 22,433 | -0.02(-0.07%) |
Jun 20, 2017 | 24.37 | 24.39 | 24.22 | 24.25 | 23,089 | -0.22(-0.92%) |
Jun 19, 2017 | 24.14 | 24.48 | 24.14 | 24.48 | 11,924 | +0.31(+1.28%) |
Jun 16, 2017 | 24.17 | 24.28 | 24.17 | 24.17 | 3,801 | -0.07(-0.27%) |
Jun 15, 2017 | 24.17 | 24.23 | 24.13 | 24.23 | 3,944 | -0.14(-0.56%) |
Jun 14, 2017 | 24.47 | 24.47 | 24.26 | 24.37 | 2,286 | -0.02(-0.08%) |
Jun 13, 2017 | 24.39 | 24.40 | 24.36 | 24.39 | 44,738 | +0.13(+0.54%) |
Jun 12, 2017 | 24.34 | 24.36 | 24.18 | 24.26 | 3,763 | -0.12(-0.50%) |
Jun 09, 2017 | 24.36 | 24.47 | 24.32 | 24.38 | 19,233 | +0.10(+0.40%) |
Jun 08, 2017 | 24.32 | 24.34 | 24.28 | 24.28 | 16,135 | -0.01(-0.04%) |
Jun 07, 2017 | 24.38 | 24.42 | 24.18 | 24.29 | 11,445 | -0.02(-0.08%) |
Jun 06, 2017 | 24.31 | 24.33 | 24.30 | 24.31 | 16,746 | -0.04(-0.16%) |
Jun 05, 2017 | 24.47 | 24.47 | 24.33 | 24.35 | 6,381 | -0.06(-0.24%) |
Jun 02, 2017 | 24.32 | 24.43 | 24.29 | 24.41 | 19,601 | +0.17(+0.70%) |
Jun 01, 2017 | 24.08 | 24.29 | 24.04 | 24.24 | 40,876 | +0.03(+0.14%) |
May 31, 2017 | 24.21 | 24.21 | 24.08 | 24.20 | 28,141 | -0.05(-0.20%) |
May 30, 2017 | 24.19 | 24.25 | 24.14 | 24.25 | 28,699 | -0.06(-0.24%) |
May 26, 2017 | 24.20 | 24.31 | 24.20 | 24.31 | 14,612 | +0.03(+0.14%) |
May 25, 2017 | 24.32 | 24.32 | 24.23 | 24.28 | 18,660 | +0.05(+0.22%) |
May 24, 2017 | 24.21 | 24.27 | 24.21 | 24.22 | 4,430 | +0.00(+0.00%) |
May 23, 2017 | 24.32 | 24.32 | 24.14 | 24.22 | 3,478 | +0.02(+0.08%) |
May 22, 2017 | 24.03 | 24.22 | 24.03 | 24.20 | 7,691 | +0.06(+0.24%) |
May 19, 2017 | 23.95 | 24.18 | 23.95 | 24.15 | 4,916 | +0.32(+1.36%) |
May 18, 2017 | 23.82 | 23.89 | 23.80 | 23.82 | 50,425 | -0.15(-0.62%) |
May 17, 2017 | 24.17 | 24.17 | 23.95 | 23.97 | 13,921 | -0.36(-1.48%) |
May 16, 2017 | 24.30 | 24.33 | 24.25 | 24.33 | 6,891 | +0.07(+0.28%) |
May 15, 2017 | 24.09 | 24.28 | 24.09 | 24.26 | 10,947 | +0.18(+0.73%) |
May 12, 2017 | 24.10 | 24.10 | 24.05 | 24.09 | 3,129 | -0.01(-0.04%) |
May 11, 2017 | 24.08 | 24.10 | 23.94 | 24.10 | 10,319 | -0.04(-0.16%) |
May 10, 2017 | 24.08 | 24.15 | 23.99 | 24.14 | 9,240 | +0.12(+0.49%) |
May 09, 2017 | 24.00 | 24.08 | 23.94 | 24.02 | 36,503 | -0.01(-0.02%) |
May 08, 2017 | 24.23 | 24.23 | 24.02 | 24.02 | 16,783 | -0.13(-0.54%) |
May 05, 2017 | 24.15 | 24.16 | 24.14 | 24.16 | 781 | +0.19(+0.81%) |
May 04, 2017 | 24.08 | 24.08 | 23.93 | 23.96 | 5,127 | -0.10(-0.40%) |
May 03, 2017 | 24.09 | 24.09 | 24.00 | 24.06 | 13,386 | -0.15(-0.60%) |
May 02, 2017 | 24.21 | 24.27 | 24.18 | 24.20 | 9,225 | -0.01(-0.04%) |
May 01, 2017 | 24.23 | 24.25 | 24.01 | 24.21 | 10,937 | +0.18(+0.74%) |
Apr 28, 2017 | 24.13 | 24.17 | 23.99 | 24.03 | 5,087 | -0.07(-0.30%) |
Apr 27, 2017 | 24.17 | 24.17 | 24.08 | 24.11 | 1,665 | -0.10(-0.40%) |
Apr 26, 2017 | 24.26 | 24.27 | 24.11 | 24.20 | 7,291 | -0.06(-0.24%) |
Apr 25, 2017 | 24.21 | 24.26 | 24.14 | 24.26 | 4,472 | +0.21(+0.89%) |
Apr 24, 2017 | 23.79 | 24.10 | 23.79 | 24.05 | 16,792 | +0.30(+1.27%) |
Apr 21, 2017 | 23.74 | 23.77 | 23.67 | 23.75 | 14,033 | -0.03(-0.12%) |
Apr 20, 2017 | 23.68 | 23.79 | 23.66 | 23.78 | 18,318 | +0.20(+0.87%) |
Apr 19, 2017 | 23.69 | 23.71 | 23.53 | 23.57 | 22,203 | -0.06(-0.25%) |
Apr 18, 2017 | 23.70 | 23.70 | 23.52 | 23.63 | 29,536 | -0.18(-0.74%) |
Apr 17, 2017 | 23.56 | 23.80 | 23.46 | 23.80 | 13,345 | +0.21(+0.91%) |
Apr 13, 2017 | 23.59 | 23.75 | 23.59 | 23.59 | 11,158 | -0.09(-0.37%) |
Apr 12, 2017 | 23.80 | 23.80 | 23.60 | 23.68 | 8,430 | -0.13(-0.53%) |
Apr 11, 2017 | 23.79 | 23.80 | 23.64 | 23.80 | 7,391 | +0.04(+0.16%) |
Apr 10, 2017 | 23.80 | 23.80 | 23.69 | 23.77 | 22,058 | +0.00(+0.00%) |
Apr 07, 2017 | 23.77 | 23.80 | 23.74 | 23.77 | 13,055 | -0.04(-0.16%) |
Apr 06, 2017 | 23.77 | 23.81 | 23.77 | 23.80 | 4,359 | +0.03(+0.12%) |
Apr 05, 2017 | 23.87 | 23.99 | 23.78 | 23.78 | 16,837 | -0.06(-0.25%) |
Apr 04, 2017 | 23.77 | 23.84 | 23.76 | 23.83 | 8,809 | +0.10(+0.41%) |
Apr 03, 2017 | 23.87 | 23.87 | 23.64 | 23.74 | 11,210 | -0.12(-0.49%) |
Mar 31, 2017 | 23.87 | 23.91 | 23.82 | 23.85 | 14,172 | -0.05(-0.20%) |
Mar 30, 2017 | 23.72 | 23.95 | 23.72 | 23.90 | 24,662 | +0.01(+0.04%) |
Mar 29, 2017 | 23.84 | 23.91 | 23.71 | 23.89 | 17,981 | +0.09(+0.37%) |
Mar 28, 2017 | 23.80 | 23.84 | 23.70 | 23.80 | 5,336 | +0.09(+0.37%) |
Mar 27, 2017 | 23.53 | 23.72 | 23.51 | 23.72 | 16,919 | +0.02(+0.08%) |
Mar 24, 2017 | 23.82 | 23.82 | 23.68 | 23.70 | 18,997 | +0.00(+0.00%) |
Mar 23, 2017 | 23.65 | 23.74 | 23.65 | 23.70 | 5,334 | +0.03(+0.13%) |
Mar 22, 2017 | 23.56 | 23.67 | 23.56 | 23.67 | 1,736 | +0.13(+0.57%) |
Mar 21, 2017 | 23.82 | 23.82 | 23.53 | 23.53 | 5,677 | -0.34(-1.41%) |
Mar 20, 2017 | 23.89 | 23.89 | 23.82 | 23.87 | 13,127 | +0.05(+0.20%) |
Mar 17, 2017 | 23.80 | 23.90 | 23.80 | 23.82 | 14,690 | +0.02(+0.08%) |
Mar 16, 2017 | 23.85 | 23.88 | 23.80 | 23.80 | 118,466 | +0.05(+0.23%) |
Mar 15, 2017 | 23.48 | 23.75 | 23.39 | 23.75 | 6,889 | +0.46(+1.98%) |
Mar 14, 2017 | 23.35 | 23.36 | 23.28 | 23.29 | 45,983 | -0.19(-0.80%) |
Mar 13, 2017 | 23.56 | 23.56 | 23.46 | 23.48 | 19,778 | +0.12(+0.50%) |
Mar 10, 2017 | 23.38 | 23.38 | 23.29 | 23.36 | 20,681 | +0.13(+0.54%) |
Mar 09, 2017 | 23.33 | 23.36 | 23.14 | 23.23 | 23,929 | -0.11(-0.46%) |
Mar 08, 2017 | 23.59 | 23.59 | 23.34 | 23.34 | 20,344 | -0.19(-0.83%) |
Mar 07, 2017 | 23.60 | 23.71 | 23.49 | 23.53 | 109,983 | -0.07(-0.29%) |
Mar 06, 2017 | 23.71 | 23.71 | 23.53 | 23.60 | 10,912 | -0.11(-0.45%) |
Mar 03, 2017 | 23.59 | 23.72 | 23.59 | 23.71 | 17,752 | +0.09(+0.37%) |
Mar 02, 2017 | 23.69 | 23.78 | 23.58 | 23.62 | 13,825 | -0.26(-1.10%) |
Mar 01, 2017 | 23.77 | 23.91 | 23.77 | 23.88 | 20,716 | +0.30(+1.28%) |
Feb 28, 2017 | 23.67 | 23.67 | 23.58 | 23.58 | 29,135 | -0.11(-0.45%) |
Feb 27, 2017 | 23.62 | 23.73 | 23.62 | 23.69 | 5,749 | +0.03(+0.12%) |
Feb 24, 2017 | 23.68 | 23.68 | 23.61 | 23.66 | 51,724 | -0.08(-0.33%) |
Feb 23, 2017 | 23.87 | 23.87 | 23.69 | 23.74 | 5,086 | -0.07(-0.29%) |
Feb 22, 2017 | 23.78 | 23.80 | 23.76 | 23.80 | 8,841 | -0.02(-0.08%) |
Feb 21, 2017 | 23.77 | 23.83 | 23.77 | 23.82 | 18,768 | +0.13(+0.53%) |
Feb 17, 2017 | 23.70 | 23.70 | 23.70 | 0 | -0.07(-0.29%) | |
Feb 16, 2017 | 23.81 | 23.81 | 23.74 | 23.77 | 20,395 | +0.01(+0.04%) |
Feb 15, 2017 | 23.71 | 23.79 | 23.71 | 23.76 | 2,941 | +0.03(+0.14%) |
Feb 14, 2017 | 23.64 | 23.74 | 23.61 | 23.72 | 18,474 | -0.00(-0.02%) |
Feb 13, 2017 | 23.50 | 23.75 | 23.50 | 23.73 | 13,523 | +0.10(+0.41%) |
Feb 10, 2017 | 23.45 | 23.64 | 23.45 | 23.63 | 15,273 | +0.19(+0.83%) |
Feb 09, 2017 | 23.41 | 23.45 | 23.40 | 23.44 | 7,123 | +0.11(+0.46%) |
Feb 08, 2017 | 23.19 | 23.35 | 23.19 | 23.33 | 9,207 | +0.13(+0.54%) |
Feb 07, 2017 | 23.33 | 23.33 | 23.19 | 23.20 | 7,905 | -0.11(-0.46%) |
Feb 06, 2017 | 23.47 | 23.47 | 23.26 | 23.31 | 17,925 | -0.16(-0.66%) |
Feb 03, 2017 | 23.35 | 23.47 | 23.34 | 23.47 | 17,508 | +0.16(+0.67%) |
Feb 02, 2017 | 23.19 | 23.32 | 23.19 | 23.31 | 16,569 | +0.04(+0.17%) |
Feb 01, 2017 | 23.15 | 23.31 | 23.15 | 23.27 | 10,557 | +0.13(+0.55%) |
Jan 31, 2017 | 23.15 | 23.24 | 23.14 | 23.14 | 20,434 | +0.00(+0.00%) |
Jan 30, 2017 | 23.29 | 23.29 | 23.05 | 23.14 | 14,253 | -0.19(-0.83%) |
Jan 27, 2017 | 23.47 | 23.47 | 23.32 | 23.34 | 3,377 | -0.03(-0.12%) |
Jan 26, 2017 | 23.45 | 23.46 | 23.32 | 23.37 | 22,870 | -0.08(-0.33%) |
Jan 25, 2017 | 23.40 | 23.48 | 23.39 | 23.45 | 18,461 | +0.09(+0.37%) |
Jan 24, 2017 | 23.33 | 23.39 | 23.09 | 23.36 | 18,309 | +0.25(+1.06%) |
Jan 23, 2017 | 23.00 | 23.12 | 23.00 | 23.11 | 22,879 | +0.16(+0.69%) |
Jan 20, 2017 | 22.97 | 23.00 | 22.95 | 22.95 | 5,860 | +0.11(+0.48%) |
Jan 19, 2017 | 23.00 | 23.00 | 22.84 | 22.84 | 4,560 | -0.12(-0.51%) |
Jan 18, 2017 | 22.94 | 23.04 | 22.94 | 22.96 | 30,621 | +0.01(+0.03%) |
Jan 17, 2017 | 23.06 | 23.06 | 22.95 | 22.95 | 5,467 | -0.14(-0.62%) |
Jan 13, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.05(+0.21%) | |
Jan 12, 2017 | 23.16 | 23.16 | 22.94 | 23.05 | 29,799 | +0.05(+0.21%) |
Jan 11, 2017 | 22.91 | 23.01 | 22.85 | 23.00 | 11,699 | +0.11(+0.47%) |
Jan 10, 2017 | 22.95 | 22.98 | 22.79 | 22.89 | 30,541 | +0.09(+0.38%) |
Jan 09, 2017 | 22.83 | 22.83 | 22.77 | 22.81 | 4,617 | -0.03(-0.13%) |
Jan 06, 2017 | 23.04 | 23.96 | 22.83 | 22.83 | 18,926 | +0.02(+0.07%) |
Jan 05, 2017 | 22.87 | 22.95 | 22.82 | 22.82 | 23,870 | -0.08(-0.34%) |
Jan 04, 2017 | 22.62 | 23.72 | 22.62 | 22.90 | 15,964 | +0.22(+0.96%) |
Jan 03, 2017 | 22.76 | 23.05 | 22.47 | 22.68 | 68,930 | +0.17(+0.73%) |
Dec 30, 2016 | 22.51 | 22.51 | 22.51 | 0 | -0.07(-0.30%) | |
Dec 29, 2016 | 22.61 | 22.61 | 22.48 | 22.58 | 8,650 | +0.15(+0.65%) |
Dec 28, 2016 | 22.61 | 22.61 | 22.42 | 22.44 | 4,921 | -0.12(-0.52%) |
Dec 27, 2016 | 22.36 | 22.57 | 22.36 | 22.55 | 37,511 | +0.09(+0.41%) |
Dec 23, 2016 | 22.46 | 22.46 | 22.46 | 0 | -0.02(-0.07%) | |
Dec 22, 2016 | 22.51 | 22.51 | 22.46 | 22.48 | 28,569 | -0.06(-0.26%) |
Dec 21, 2016 | 22.75 | 22.75 | 22.53 | 22.53 | 26,472 | +0.02(+0.09%) |
Dec 20, 2016 | 22.55 | 22.55 | 22.52 | 22.52 | 27,547 | +0.04(+0.17%) |
Dec 19, 2016 | 22.37 | 22.54 | 22.36 | 22.48 | 11,876 | +0.03(+0.13%) |
Dec 16, 2016 | 22.54 | 22.58 | 22.42 | 22.45 | 31,723 | -0.09(-0.38%) |
Dec 15, 2016 | 22.61 | 22.61 | 22.34 | 22.53 | 8,247 | +0.00(+0.00%) |
Dec 14, 2016 | 22.89 | 22.89 | 22.50 | 22.53 | 60,467 | -0.26(-1.14%) |
Dec 13, 2016 | 22.89 | 22.89 | 22.64 | 22.79 | 12,406 | +0.05(+0.21%) |
Dec 12, 2016 | 22.71 | 22.80 | 22.68 | 22.75 | 12,501 | -0.06(-0.25%) |
Dec 09, 2016 | 22.84 | 22.85 | 22.78 | 22.80 | 3,806 | +0.01(+0.04%) |
Dec 08, 2016 | 22.67 | 22.79 | 22.64 | 22.79 | 6,347 | +0.08(+0.34%) |
Dec 07, 2016 | 22.27 | 22.73 | 22.27 | 22.72 | 20,828 | +0.32(+1.42%) |
Dec 06, 2016 | 22.41 | 22.49 | 22.30 | 22.40 | 34,895 | +0.01(+0.04%) |
Dec 05, 2016 | 22.31 | 22.39 | 22.26 | 22.39 | 5,861 | +0.24(+1.09%) |
Dec 02, 2016 | 22.23 | 22.23 | 22.14 | 22.15 | 4,378 | -0.05(-0.22%) |
Dec 01, 2016 | 22.19 | 22.22 | 22.13 | 22.20 | 22,063 | +0.00(+0.00%) |
Nov 30, 2016 | 22.16 | 22.28 | 22.06 | 22.20 | 44,360 | +0.03(+0.13%) |
Nov 29, 2016 | 22.16 | 22.18 | 22.13 | 22.17 | 15,629 | -0.07(-0.30%) |
Nov 28, 2016 | 22.22 | 22.29 | 22.22 | 22.24 | 14,032 | -0.01(-0.04%) |
Nov 25, 2016 | 22.19 | 22.25 | 22.08 | 22.25 | 4,306 | +0.15(+0.70%) |
Nov 23, 2016 | 22.09 | 22.09 | 22.09 | 0 | -0.13(-0.56%) | |
Nov 22, 2016 | 22.16 | 22.22 | 22.09 | 22.22 | 28,088 | +0.13(+0.61%) |
Nov 21, 2016 | 22.09 | 22.09 | 21.98 | 22.08 | 23,551 | +0.25(+1.16%) |
Nov 18, 2016 | 21.88 | 21.88 | 21.72 | 21.83 | 13,779 | +0.05(+0.24%) |
Nov 17, 2016 | 21.98 | 21.99 | 21.78 | 21.78 | 11,313 | -0.07(-0.31%) |
Nov 16, 2016 | 21.73 | 21.91 | 21.64 | 21.84 | 29,146 | +0.05(+0.24%) |
Nov 15, 2016 | 21.67 | 22.01 | 21.67 | 21.79 | 14,282 | +0.11(+0.49%) |
Nov 14, 2016 | 21.72 | 21.77 | 21.49 | 21.69 | 8,605 | -0.06(-0.25%) |
Nov 11, 2016 | 21.87 | 21.87 | 21.70 | 21.74 | 12,589 | -0.34(-1.54%) |
Nov 10, 2016 | 22.25 | 22.26 | 21.92 | 22.08 | 5,150 | -0.13(-0.61%) |
Nov 09, 2016 | 22.22 | 22.26 | 22.14 | 22.22 | 2,796 | -0.12(-0.55%) |
Nov 08, 2016 | 22.16 | 22.34 | 22.16 | 22.34 | 2,140 | +0.09(+0.42%) |
Nov 07, 2016 | 22.23 | 22.25 | 22.13 | 22.25 | 6,193 | +0.38(+1.75%) |
Nov 04, 2016 | 21.94 | 22.01 | 21.86 | 21.86 | 7,982 | -0.17(-0.78%) |
Nov 03, 2016 | 22.06 | 22.13 | 22.03 | 22.03 | 10,406 | +0.01(+0.06%) |
Nov 02, 2016 | 22.04 | 22.22 | 21.98 | 22.02 | 5,731 | -0.17(-0.75%) |
Nov 01, 2016 | 22.56 | 22.56 | 22.09 | 22.19 | 10,990 | -0.15(-0.69%) |
Oct 31, 2016 | 22.27 | 22.35 | 22.10 | 22.34 | 38,821 | +0.10(+0.43%) |
Oct 28, 2016 | 22.24 | 22.31 | 22.17 | 22.25 | 6,599 | +0.06(+0.26%) |
Oct 27, 2016 | 22.30 | 22.30 | 22.17 | 22.19 | 3,255 | -0.17(-0.78%) |
Oct 26, 2016 | 22.38 | 22.38 | 22.18 | 22.36 | 4,750 | -0.02(-0.09%) |
Oct 25, 2016 | 22.36 | 22.51 | 22.36 | 22.38 | 12,094 | -0.04(-0.17%) |
Oct 24, 2016 | 22.12 | 22.46 | 22.12 | 22.42 | 5,536 | +0.06(+0.26%) |
Oct 21, 2016 | 22.17 | 22.36 | 22.17 | 22.36 | 4,796 | +0.01(+0.04%) |
Oct 20, 2016 | 22.40 | 22.40 | 22.12 | 22.35 | 4,779 | -0.02(-0.11%) |
Oct 19, 2016 | 22.03 | 22.41 | 22.03 | 22.38 | 14,542 | +0.15(+0.67%) |
Oct 18, 2016 | 22.20 | 22.34 | 22.10 | 22.23 | 27,299 | +0.18(+0.83%) |
Oct 17, 2016 | 22.15 | 22.20 | 22.04 | 22.04 | 45,190 | -0.03(-0.13%) |
Oct 14, 2016 | 22.17 | 22.17 | 22.04 | 22.07 | 1,839 | -0.10(-0.47%) |
Oct 13, 2016 | 22.05 | 22.22 | 21.98 | 22.17 | 25,889 | +0.05(+0.20%) |
Oct 12, 2016 | 22.12 | 22.25 | 21.98 | 22.13 | 12,804 | -0.06(-0.28%) |
Oct 11, 2016 | 22.30 | 22.31 | 22.07 | 22.19 | 25,771 | -0.23(-1.01%) |
Oct 10, 2016 | 22.38 | 22.42 | 22.29 | 22.42 | 5,829 | +0.13(+0.56%) |
Oct 07, 2016 | 22.35 | 22.41 | 22.22 | 22.29 | 29,004 | -0.09(-0.39%) |
Oct 06, 2016 | 22.28 | 22.38 | 22.28 | 22.38 | 5,575 | -0.01(-0.07%) |
Oct 05, 2016 | 22.34 | 22.46 | 22.34 | 22.39 | 19,585 | -0.05(-0.23%) |
Oct 04, 2016 | 22.65 | 22.65 | 22.36 | 22.45 | 24,036 | -0.15(-0.65%) |
Oct 03, 2016 | 22.70 | 22.70 | 22.58 | 22.59 | 8,963 | -0.11(-0.47%) |
Sep 30, 2016 | 22.77 | 22.77 | 22.67 | 22.70 | 3,322 | +0.01(+0.04%) |
Sep 29, 2016 | 22.77 | 22.78 | 22.69 | 22.69 | 6,908 | -0.08(-0.34%) |
Sep 28, 2016 | 22.67 | 22.77 | 22.66 | 22.77 | 1,351 | +0.10(+0.44%) |
Sep 27, 2016 | 22.63 | 22.68 | 22.55 | 22.67 | 1,684 | -0.03(-0.12%) |
Sep 26, 2016 | 22.64 | 22.71 | 22.64 | 22.69 | 11,295 | -0.04(-0.16%) |
Sep 23, 2016 | 22.73 | 22.78 | 22.69 | 22.73 | 14,005 | -0.05(-0.22%) |
Sep 22, 2016 | 22.85 | 22.89 | 22.74 | 22.78 | 8,108 | +0.26(+1.15%) |
Sep 21, 2016 | 22.37 | 22.52 | 22.32 | 22.52 | 4,175 | +0.15(+0.69%) |
Sep 20, 2016 | 22.25 | 22.43 | 22.18 | 22.37 | 12,472 | +0.12(+0.56%) |
Sep 19, 2016 | 22.22 | 22.36 | 22.21 | 22.24 | 4,799 | +0.08(+0.35%) |
Sep 16, 2016 | 22.18 | 22.18 | 22.12 | 22.17 | 3,157 | -0.01(-0.04%) |
Sep 15, 2016 | 22.22 | 22.22 | 22.17 | 22.18 | 2,376 | +0.01(+0.04%) |
Sep 14, 2016 | 22.20 | 22.23 | 22.04 | 22.17 | 20,579 | +0.04(+0.17%) |
Sep 13, 2016 | 22.51 | 22.51 | 22.04 | 22.13 | 14,665 | -0.25(-1.11%) |
Sep 12, 2016 | 22.34 | 22.38 | 22.30 | 22.38 | 12,104 | +0.00(+0.02%) |
Sep 09, 2016 | 22.66 | 22.66 | 22.36 | 22.37 | 14,871 | -0.38(-1.69%) |
Sep 08, 2016 | 23.00 | 23.00 | 22.75 | 22.76 | 1,074 | -0.23(-1.01%) |
Sep 07, 2016 | 22.91 | 22.99 | 22.90 | 22.99 | 8,459 | +0.09(+0.38%) |
Sep 06, 2016 | 22.78 | 22.91 | 22.74 | 22.91 | 17,702 | +0.19(+0.84%) |
Sep 02, 2016 | 22.58 | 22.71 | 22.71 | 22.71 | 14,190 | +0.19(+0.85%) |
Sep 01, 2016 | 22.52 | 22.57 | 22.50 | 22.52 | 10,629 | +0.00(+0.00%) |
Aug 31, 2016 | 22.65 | 22.65 | 22.47 | 22.52 | 8,022 | -0.06(-0.26%) |
Aug 30, 2016 | 22.60 | 22.64 | 22.54 | 22.58 | 6,695 | -0.06(-0.25%) |
Aug 29, 2016 | 22.44 | 22.65 | 22.44 | 22.64 | 3,246 | +0.18(+0.81%) |
Aug 26, 2016 | 22.77 | 22.77 | 22.45 | 22.45 | 9,340 | -0.21(-0.93%) |
Aug 25, 2016 | 22.65 | 22.69 | 22.62 | 22.67 | 4,363 | +0.02(+0.08%) |
Aug 24, 2016 | 22.71 | 22.71 | 22.64 | 22.65 | 5,526 | -0.12(-0.51%) |
Aug 23, 2016 | 22.68 | 22.86 | 22.68 | 22.76 | 8,969 | +0.08(+0.34%) |
Aug 22, 2016 | 22.61 | 22.73 | 22.61 | 22.69 | 31,038 | +0.02(+0.09%) |
Aug 19, 2016 | 22.61 | 22.72 | 22.61 | 22.67 | 4,378 | -0.05(-0.21%) |
Aug 18, 2016 | 22.79 | 22.79 | 22.71 | 22.71 | 980 | +0.08(+0.34%) |
Aug 17, 2016 | 22.62 | 22.64 | 22.62 | 22.64 | 982 | -0.06(-0.25%) |
Aug 16, 2016 | 22.68 | 22.71 | 22.67 | 22.70 | 4,413 | -0.14(-0.63%) |
Aug 15, 2016 | 22.84 | 22.85 | 22.84 | 22.84 | 693 | +0.04(+0.19%) |
Aug 12, 2016 | 22.66 | 22.80 | 22.66 | 22.80 | 233 | +0.14(+0.60%) |
Aug 11, 2016 | 22.77 | 22.86 | 22.66 | 22.66 | 1,752 | -0.11(-0.49%) |
Aug 10, 2016 | 22.91 | 22.91 | 22.75 | 22.77 | 2,426 | -0.02(-0.08%) |
Aug 09, 2016 | 22.71 | 22.80 | 22.68 | 22.79 | 36,281 | +0.06(+0.27%) |
Aug 08, 2016 | 22.62 | 22.73 | 22.62 | 22.73 | 2,890 | +0.11(+0.49%) |
Aug 05, 2016 | 22.63 | 22.63 | 22.62 | 22.62 | 933 | -0.05(-0.21%) |
Aug 04, 2016 | 22.66 | 22.67 | 22.64 | 22.67 | 2,295 | +0.03(+0.13%) |
Aug 03, 2016 | 22.79 | 22.79 | 22.62 | 22.64 | 2,846 | -0.03(-0.12%) |
Aug 02, 2016 | 22.79 | 22.79 | 22.65 | 22.66 | 5,764 | -0.16(-0.72%) |
Aug 01, 2016 | 22.86 | 22.93 | 22.78 | 22.83 | 4,169 | -0.01(-0.05%) |
Jul 29, 2016 | 22.70 | 22.84 | 22.69 | 22.84 | 3,860 | +0.10(+0.42%) |
Jul 28, 2016 | 22.54 | 22.75 | 22.54 | 22.74 | 6,131 | +0.02(+0.08%) |
Jul 27, 2016 | 22.70 | 22.74 | 22.64 | 22.72 | 6,956 | +0.06(+0.25%) |
Jul 26, 2016 | 22.64 | 22.77 | 22.63 | 22.67 | 24,839 | +0.03(+0.13%) |
Jul 25, 2016 | 22.79 | 22.79 | 22.62 | 22.64 | 9,619 | -0.15(-0.67%) |
Jul 22, 2016 | 22.93 | 22.93 | 22.70 | 22.79 | 16,090 | +0.11(+0.51%) |
Jul 21, 2016 | 22.68 | 22.69 | 22.68 | 22.68 | 843 | +0.00(+0.00%) |
Jul 20, 2016 | 22.61 | 22.74 | 22.61 | 22.68 | 1,519 | -0.05(-0.20%) |
Jul 19, 2016 | 22.68 | 22.73 | 22.63 | 22.72 | 3,047 | +0.07(+0.33%) |
Jul 18, 2016 | 22.62 | 22.68 | 22.62 | 22.65 | 2,575 | +0.04(+0.17%) |
Jul 15, 2016 | 22.63 | 22.63 | 22.61 | 22.61 | 248 | -0.15(-0.67%) |
Jul 14, 2016 | 23.03 | 23.03 | 22.73 | 22.76 | 3,013 | -0.07(-0.31%) |
Jul 13, 2016 | 22.74 | 22.84 | 22.74 | 22.83 | 1,889 | +0.07(+0.31%) |
Jul 12, 2016 | 22.91 | 22.91 | 22.70 | 22.76 | 3,302 | -0.04(-0.17%) |
Jul 11, 2016 | 22.77 | 22.82 | 22.74 | 22.80 | 7,013 | +0.11(+0.47%) |
Jul 08, 2016 | 22.65 | 22.69 | 22.49 | 22.69 | 762 | +0.20(+0.91%) |
Jul 07, 2016 | 22.52 | 22.52 | 22.52 | 22.49 | 318 | -0.12(-0.52%) |
Jul 06, 2016 | 22.50 | 22.61 | 22.50 | 22.61 | 711 | +0.10(+0.46%) |
Jul 05, 2016 | 22.62 | 22.62 | 22.50 | 22.50 | 853 | -0.06(-0.26%) |