Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.16 | 25.28 | 25.13 | 25.23 | 185,775 | +0.17(+0.66%) |
Aug 30, 2017 | 25.03 | 25.10 | 24.99 | 25.06 | 51,217 | +0.01(+0.04%) |
Aug 29, 2017 | 24.84 | 25.08 | 24.84 | 25.06 | 67,674 | +0.04(+0.15%) |
Aug 28, 2017 | 25.18 | 25.18 | 24.99 | 25.02 | 32,516 | -0.15(-0.58%) |
Aug 25, 2017 | 25.21 | 25.29 | 25.15 | 25.17 | 69,946 | +0.04(+0.15%) |
Aug 24, 2017 | 25.21 | 25.21 | 25.08 | 25.13 | 49,603 | -0.12(-0.47%) |
Aug 23, 2017 | 24.99 | 25.29 | 24.98 | 25.25 | 132,196 | +0.23(+0.92%) |
Aug 22, 2017 | 24.97 | 25.10 | 24.97 | 25.02 | 109,369 | +0.15(+0.59%) |
Aug 21, 2017 | 24.85 | 24.93 | 24.80 | 24.87 | 419,258 | +0.07(+0.30%) |
Aug 18, 2017 | 24.77 | 24.93 | 24.64 | 24.80 | 97,364 | +0.17(+0.71%) |
Aug 17, 2017 | 24.97 | 25.02 | 24.59 | 24.62 | 114,530 | -0.51(-2.01%) |
Aug 16, 2017 | 25.13 | 25.25 | 25.07 | 25.13 | 47,206 | +0.29(+1.15%) |
Aug 15, 2017 | 24.84 | 24.88 | 24.73 | 24.84 | 112,238 | -0.04(-0.15%) |
Aug 14, 2017 | 24.99 | 25.04 | 24.83 | 24.88 | 66,120 | +0.12(+0.48%) |
Aug 11, 2017 | 24.70 | 24.88 | 24.64 | 24.76 | 110,603 | +0.05(+0.19%) |
Aug 10, 2017 | 25.11 | 25.11 | 24.70 | 24.72 | 154,545 | -0.53(-2.11%) |
Aug 09, 2017 | 25.15 | 25.25 | 25.01 | 25.25 | 89,478 | -0.15(-0.58%) |
Aug 08, 2017 | 25.40 | 25.60 | 25.36 | 25.40 | 92,841 | -0.05(-0.18%) |
Aug 07, 2017 | 25.29 | 25.47 | 25.29 | 25.44 | 65,787 | +0.20(+0.80%) |
Aug 04, 2017 | 25.24 | 25.25 | 25.06 | 25.24 | 170,560 | +0.09(+0.37%) |
Aug 03, 2017 | 25.18 | 25.20 | 25.06 | 25.15 | 114,421 | -0.12(-0.47%) |
Aug 02, 2017 | 25.20 | 25.30 | 25.05 | 25.27 | 93,803 | -0.01(-0.04%) |
Aug 01, 2017 | 25.25 | 25.33 | 25.21 | 25.28 | 81,860 | +0.10(+0.40%) |
Jul 31, 2017 | 25.19 | 25.22 | 25.10 | 25.18 | 89,841 | -0.08(-0.33%) |
Jul 28, 2017 | 25.23 | 25.28 | 25.14 | 25.26 | 245,470 | +0.09(+0.37%) |
Jul 27, 2017 | 25.42 | 25.47 | 24.99 | 25.17 | 240,799 | -0.25(-0.98%) |
Jul 26, 2017 | 25.17 | 25.48 | 25.15 | 25.41 | 88,090 | +0.29(+1.17%) |
Jul 25, 2017 | 25.09 | 25.15 | 25.05 | 25.12 | 115,105 | -0.04(-0.15%) |
Jul 24, 2017 | 25.20 | 25.20 | 25.08 | 25.16 | 96,088 | +0.08(+0.33%) |
Jul 21, 2017 | 25.08 | 25.17 | 25.01 | 25.07 | 61,842 | +0.03(+0.11%) |
Jul 20, 2017 | 25.16 | 25.17 | 25.00 | 25.05 | 86,884 | -0.02(-0.07%) |
Jul 19, 2017 | 25.11 | 25.21 | 25.04 | 25.06 | 68,784 | +0.18(+0.74%) |
Jul 18, 2017 | 24.81 | 24.91 | 24.70 | 24.88 | 92,011 | -0.01(-0.04%) |
Jul 17, 2017 | 24.93 | 24.94 | 24.84 | 24.89 | 107,957 | -0.14(-0.55%) |
Jul 14, 2017 | 24.88 | 25.05 | 24.88 | 25.03 | 136,279 | +0.33(+1.34%) |
Jul 13, 2017 | 24.56 | 24.72 | 24.55 | 24.70 | 218,467 | +0.20(+0.83%) |
Jul 12, 2017 | 24.42 | 24.57 | 24.40 | 24.49 | 149,908 | +0.40(+1.68%) |
Jul 11, 2017 | 24.01 | 24.15 | 23.96 | 24.09 | 290,719 | +0.06(+0.24%) |
Jul 10, 2017 | 23.95 | 24.07 | 23.90 | 24.03 | 231,809 | +0.26(+1.08%) |
Jul 07, 2017 | 23.73 | 23.85 | 23.71 | 23.78 | 357,690 | +0.11(+0.47%) |
Jul 06, 2017 | 23.89 | 23.93 | 23.64 | 23.67 | 98,502 | -0.41(-1.72%) |
Jul 05, 2017 | 23.91 | 24.09 | 23.83 | 24.08 | 74,012 | -0.07(-0.30%) |
Jul 03, 2017 | 24.17 | 24.24 | 24.11 | 24.15 | 54,306 | +0.14(+0.57%) |
Jun 30, 2017 | 24.06 | 24.09 | 23.94 | 24.02 | 97,612 | +0.15(+0.62%) |
Jun 29, 2017 | 24.12 | 24.16 | 23.71 | 23.87 | 271,923 | -0.48(-1.96%) |
Jun 28, 2017 | 24.30 | 24.38 | 24.11 | 24.35 | 93,047 | +0.19(+0.80%) |
Jun 27, 2017 | 24.38 | 24.39 | 24.10 | 24.15 | 112,483 | -0.39(-1.57%) |
Jun 26, 2017 | 24.55 | 24.65 | 24.48 | 24.54 | 102,172 | +0.10(+0.41%) |
Jun 23, 2017 | 24.29 | 24.48 | 24.29 | 24.44 | 54,724 | +0.16(+0.64%) |
Jun 22, 2017 | 24.24 | 24.34 | 24.15 | 24.28 | 85,387 | +0.10(+0.42%) |
Jun 21, 2017 | 24.19 | 24.26 | 24.13 | 24.18 | 97,857 | +0.14(+0.57%) |
Jun 20, 2017 | 24.28 | 24.28 | 24.04 | 24.04 | 234,655 | -0.29(-1.17%) |
Jun 19, 2017 | 24.23 | 24.36 | 24.19 | 24.33 | 94,899 | +0.17(+0.72%) |
Jun 16, 2017 | 24.13 | 24.17 | 24.03 | 24.15 | 164,875 | +0.03(+0.11%) |
Jun 15, 2017 | 24.13 | 24.16 | 23.95 | 24.13 | 789,974 | -0.31(-1.28%) |
Jun 14, 2017 | 24.63 | 24.63 | 24.35 | 24.44 | 116,657 | -0.01(-0.04%) |
Jun 13, 2017 | 24.38 | 24.48 | 24.35 | 24.45 | 101,498 | +0.12(+0.49%) |
Jun 12, 2017 | 24.35 | 24.36 | 24.16 | 24.33 | 99,924 | -0.16(-0.64%) |
Jun 09, 2017 | 24.78 | 24.79 | 24.38 | 24.49 | 122,207 | -0.30(-1.22%) |
Jun 08, 2017 | 25.08 | 25.08 | 24.67 | 24.79 | 437,476 | +0.01(+0.04%) |
Jun 07, 2017 | 24.79 | 24.88 | 24.67 | 24.78 | 105,204 | -0.03(-0.11%) |
Jun 06, 2017 | 24.82 | 24.88 | 24.77 | 24.81 | 146,490 | -0.19(-0.77%) |
Jun 05, 2017 | 24.90 | 25.01 | 24.86 | 25.00 | 115,741 | +0.13(+0.52%) |
Jun 02, 2017 | 24.85 | 24.96 | 24.74 | 24.87 | 120,660 | +0.06(+0.22%) |
Jun 01, 2017 | 24.71 | 24.85 | 24.62 | 24.82 | 140,033 | +0.29(+1.20%) |
May 31, 2017 | 24.67 | 24.67 | 24.48 | 24.52 | 143,618 | -0.29(-1.15%) |
May 30, 2017 | 24.89 | 24.89 | 24.75 | 24.81 | 244,558 | -0.23(-0.92%) |
May 26, 2017 | 25.01 | 25.05 | 24.97 | 25.04 | 80,184 | +0.12(+0.48%) |
May 25, 2017 | 24.91 | 24.99 | 24.86 | 24.92 | 112,042 | +0.06(+0.22%) |
May 24, 2017 | 24.74 | 24.87 | 24.67 | 24.86 | 82,594 | +0.19(+0.78%) |
May 23, 2017 | 24.68 | 24.74 | 24.61 | 24.67 | 92,828 | +0.13(+0.52%) |
May 22, 2017 | 24.49 | 24.62 | 24.44 | 24.54 | 92,811 | +0.12(+0.49%) |
May 19, 2017 | 24.26 | 24.47 | 24.21 | 24.42 | 104,799 | +0.62(+2.59%) |
May 18, 2017 | 23.81 | 24.05 | 23.70 | 23.81 | 132,369 | -0.51(-2.12%) |
May 17, 2017 | 24.49 | 24.55 | 24.29 | 24.32 | 217,864 | -0.30(-1.23%) |
May 16, 2017 | 24.63 | 24.71 | 24.61 | 24.62 | 282,245 | +0.05(+0.19%) |
May 15, 2017 | 24.54 | 24.69 | 24.51 | 24.58 | 185,515 | +0.16(+0.64%) |
May 12, 2017 | 24.29 | 24.43 | 24.29 | 24.42 | 85,685 | +0.20(+0.83%) |
May 11, 2017 | 24.23 | 24.30 | 24.07 | 24.22 | 188,212 | -0.01(-0.04%) |
May 10, 2017 | 24.02 | 24.23 | 24.02 | 24.23 | 194,503 | +0.31(+1.31%) |
May 09, 2017 | 23.78 | 23.98 | 23.66 | 23.92 | 254,628 | +0.32(+1.36%) |
May 08, 2017 | 23.76 | 23.88 | 23.58 | 23.59 | 981,854 | -0.08(-0.35%) |
May 05, 2017 | 23.48 | 23.69 | 23.47 | 23.68 | 80,768 | +0.18(+0.78%) |
May 04, 2017 | 23.58 | 23.58 | 23.43 | 23.49 | 119,225 | -0.18(-0.78%) |
May 03, 2017 | 23.73 | 23.84 | 23.65 | 23.68 | 76,085 | -0.17(-0.73%) |
May 02, 2017 | 23.77 | 23.88 | 23.70 | 23.85 | 222,882 | +0.13(+0.54%) |
May 01, 2017 | 23.65 | 23.77 | 23.61 | 23.72 | 123,831 | +0.16(+0.66%) |
Apr 28, 2017 | 23.46 | 23.58 | 23.41 | 23.57 | 93,024 | +0.11(+0.47%) |
Apr 27, 2017 | 23.56 | 23.56 | 23.37 | 23.46 | 214,627 | -0.08(-0.35%) |
Apr 26, 2017 | 23.64 | 23.66 | 23.47 | 23.54 | 135,619 | -0.18(-0.78%) |
Apr 25, 2017 | 23.71 | 23.82 | 23.64 | 23.72 | 183,800 | +0.00(+0.00%) |
Apr 24, 2017 | 23.72 | 23.81 | 23.64 | 23.72 | 103,556 | +0.42(+1.82%) |
Apr 21, 2017 | 23.32 | 23.32 | 23.23 | 23.30 | 106,524 | -0.03(-0.12%) |
Apr 20, 2017 | 23.36 | 23.36 | 23.26 | 23.33 | 172,683 | +0.28(+1.22%) |
Apr 19, 2017 | 23.27 | 23.31 | 23.00 | 23.05 | 120,809 | -0.23(-1.01%) |
Apr 18, 2017 | 23.28 | 23.35 | 23.23 | 23.28 | 246,561 | -0.17(-0.71%) |
Apr 17, 2017 | 23.26 | 23.45 | 23.26 | 23.45 | 209,379 | +0.34(+1.47%) |
Apr 13, 2017 | 23.20 | 23.29 | 23.11 | 23.11 | 142,411 | -0.06(-0.28%) |
Apr 12, 2017 | 23.12 | 23.17 | 22.98 | 23.17 | 202,274 | +0.18(+0.80%) |
Apr 11, 2017 | 23.05 | 23.11 | 22.81 | 22.99 | 138,593 | +0.01(+0.04%) |
Apr 10, 2017 | 23.01 | 23.06 | 22.93 | 22.98 | 175,804 | -0.06(-0.24%) |
Apr 07, 2017 | 22.97 | 23.10 | 22.89 | 23.03 | 237,815 | +0.01(+0.04%) |
Apr 06, 2017 | 22.98 | 23.05 | 22.94 | 23.02 | 106,950 | +0.08(+0.36%) |
Apr 05, 2017 | 23.08 | 23.14 | 22.92 | 22.94 | 106,832 | -0.02(-0.08%) |
Apr 04, 2017 | 22.86 | 22.97 | 22.86 | 22.96 | 111,637 | +0.03(+0.12%) |
Apr 03, 2017 | 22.95 | 23.05 | 22.80 | 22.93 | 97,303 | +0.11(+0.48%) |
Mar 31, 2017 | 22.92 | 22.92 | 22.79 | 22.82 | 183,081 | -0.25(-1.08%) |
Mar 30, 2017 | 23.21 | 23.27 | 23.07 | 23.07 | 134,445 | -0.13(-0.55%) |
Mar 29, 2017 | 23.12 | 23.24 | 23.10 | 23.20 | 196,232 | +0.10(+0.44%) |
Mar 28, 2017 | 23.08 | 23.23 | 23.01 | 23.10 | 124,237 | +0.05(+0.20%) |
Mar 27, 2017 | 22.89 | 23.07 | 22.84 | 23.05 | 272,705 | -0.06(-0.24%) |
Mar 24, 2017 | 22.97 | 23.13 | 22.97 | 23.11 | 172,958 | +0.11(+0.48%) |
Mar 23, 2017 | 22.89 | 23.09 | 22.89 | 23.00 | 172,353 | +0.13(+0.56%) |
Mar 22, 2017 | 22.88 | 22.93 | 22.78 | 22.87 | 905,163 | -0.12(-0.52%) |
Mar 21, 2017 | 23.43 | 23.48 | 22.99 | 22.99 | 243,983 | -0.43(-1.82%) |
Mar 20, 2017 | 23.21 | 23.45 | 23.17 | 23.41 | 191,479 | +0.28(+1.21%) |
Mar 17, 2017 | 23.11 | 23.16 | 23.01 | 23.13 | 150,733 | +0.06(+0.24%) |
Mar 16, 2017 | 23.13 | 23.20 | 23.06 | 23.08 | 521,394 | +0.13(+0.56%) |
Mar 15, 2017 | 22.48 | 23.03 | 22.45 | 22.95 | 303,598 | +0.54(+2.42%) |
Mar 14, 2017 | 22.48 | 22.48 | 22.39 | 22.41 | 155,928 | -0.12(-0.53%) |
Mar 13, 2017 | 22.44 | 22.57 | 22.44 | 22.53 | 213,287 | +0.32(+1.45%) |
Mar 10, 2017 | 22.14 | 22.21 | 22.09 | 22.21 | 149,973 | +0.29(+1.34%) |
Mar 09, 2017 | 21.98 | 22.07 | 21.85 | 21.91 | 118,760 | -0.15(-0.67%) |
Mar 08, 2017 | 22.14 | 22.21 | 22.06 | 22.06 | 165,016 | -0.23(-1.03%) |
Mar 07, 2017 | 22.32 | 22.36 | 22.25 | 22.29 | 290,004 | -0.05(-0.21%) |
Mar 06, 2017 | 22.35 | 22.36 | 22.26 | 22.33 | 271,469 | +0.02(+0.08%) |
Mar 03, 2017 | 22.15 | 22.32 | 22.12 | 22.32 | 196,041 | +0.29(+1.29%) |
Mar 02, 2017 | 22.25 | 22.27 | 22.03 | 22.03 | 170,489 | -0.40(-1.80%) |
Mar 01, 2017 | 22.32 | 22.47 | 22.26 | 22.44 | 268,990 | +0.35(+1.58%) |
Feb 28, 2017 | 22.35 | 22.36 | 22.07 | 22.09 | 342,834 | -0.35(-1.56%) |
Feb 27, 2017 | 22.43 | 22.51 | 22.40 | 22.44 | 245,042 | +0.06(+0.25%) |
Feb 24, 2017 | 22.36 | 22.40 | 22.33 | 22.38 | 188,546 | -0.30(-1.34%) |
Feb 23, 2017 | 22.73 | 22.79 | 22.63 | 22.68 | 419,320 | +0.16(+0.69%) |
Feb 22, 2017 | 22.43 | 22.55 | 22.36 | 22.53 | 353,544 | +0.05(+0.20%) |
Feb 21, 2017 | 22.26 | 22.48 | 22.26 | 22.48 | 180,173 | +0.44(+2.00%) |
Feb 17, 2017 | 22.04 | 22.04 | 22.04 | 0 | -0.13(-0.58%) | |
Feb 16, 2017 | 22.26 | 22.31 | 22.14 | 22.17 | 321,459 | -0.10(-0.45%) |
Feb 15, 2017 | 22.01 | 22.28 | 22.00 | 22.27 | 198,567 | +0.28(+1.25%) |
Feb 14, 2017 | 21.99 | 22.01 | 21.80 | 21.99 | 174,696 | -0.07(-0.33%) |
Feb 13, 2017 | 22.11 | 22.12 | 22.03 | 22.07 | 227,430 | -0.06(-0.25%) |
Feb 10, 2017 | 21.91 | 22.13 | 21.91 | 22.12 | 148,303 | +0.36(+1.65%) |
Feb 09, 2017 | 21.75 | 21.85 | 21.75 | 21.76 | 343,931 | +0.06(+0.30%) |
Feb 08, 2017 | 21.57 | 21.70 | 21.53 | 21.70 | 265,188 | +0.08(+0.38%) |
Feb 07, 2017 | 21.67 | 21.68 | 21.60 | 21.62 | 146,593 | -0.12(-0.55%) |
Feb 06, 2017 | 21.76 | 21.76 | 21.67 | 21.74 | 174,933 | -0.06(-0.29%) |
Feb 03, 2017 | 21.78 | 21.84 | 21.69 | 21.80 | 215,767 | +0.14(+0.64%) |
Feb 02, 2017 | 21.62 | 21.69 | 21.61 | 21.66 | 216,995 | +0.08(+0.38%) |
Feb 01, 2017 | 21.57 | 21.63 | 21.47 | 21.58 | 213,938 | +0.18(+0.86%) |
Jan 31, 2017 | 21.35 | 21.42 | 21.31 | 21.40 | 155,565 | +0.05(+0.22%) |
Jan 30, 2017 | 21.31 | 21.38 | 21.25 | 21.35 | 196,619 | -0.17(-0.77%) |
Jan 27, 2017 | 21.53 | 21.54 | 21.45 | 21.52 | 302,308 | -0.10(-0.47%) |
Jan 26, 2017 | 21.68 | 21.71 | 21.60 | 21.62 | 390,245 | -0.07(-0.32%) |
Jan 25, 2017 | 21.56 | 21.70 | 21.56 | 21.69 | 466,043 | +0.18(+0.83%) |
Jan 24, 2017 | 21.38 | 21.55 | 21.38 | 21.51 | 461,136 | +0.19(+0.91%) |
Jan 23, 2017 | 21.11 | 21.32 | 21.11 | 21.31 | 293,200 | +0.37(+1.76%) |
Jan 20, 2017 | 20.98 | 20.98 | 20.84 | 20.95 | 282,075 | -0.04(-0.18%) |
Jan 19, 2017 | 21.04 | 21.04 | 20.93 | 20.98 | 471,725 | +0.01(+0.04%) |
Jan 18, 2017 | 21.05 | 21.11 | 20.95 | 20.97 | 349,742 | -0.07(-0.35%) |
Jan 17, 2017 | 20.97 | 21.09 | 20.97 | 21.05 | 673,335 | +0.05(+0.22%) |
Jan 13, 2017 | 21.00 | 21.00 | 21.00 | 0 | +0.11(+0.53%) | |
Jan 12, 2017 | 20.90 | 20.95 | 20.81 | 20.89 | 247,237 | -0.02(-0.09%) |
Jan 11, 2017 | 20.73 | 20.92 | 20.64 | 20.91 | 411,835 | +0.15(+0.71%) |
Jan 10, 2017 | 20.82 | 20.88 | 20.74 | 20.76 | 196,318 | +0.05(+0.22%) |
Jan 09, 2017 | 20.77 | 20.78 | 20.72 | 20.72 | 241,741 | -0.08(-0.40%) |
Jan 06, 2017 | 20.82 | 20.84 | 20.74 | 20.80 | 413,489 | -0.06(-0.26%) |
Jan 05, 2017 | 20.81 | 20.88 | 20.74 | 20.85 | 238,381 | +0.12(+0.58%) |
Jan 04, 2017 | 20.65 | 20.77 | 20.65 | 20.73 | 311,231 | +0.14(+0.67%) |
Jan 03, 2017 | 20.59 | 20.73 | 20.52 | 20.60 | 369,233 | +0.23(+1.13%) |
Dec 30, 2016 | 20.37 | 20.37 | 20.37 | 0 | -0.16(-0.76%) | |
Dec 29, 2016 | 20.39 | 20.60 | 20.38 | 20.52 | 748,774 | +0.39(+1.92%) |
Dec 28, 2016 | 20.19 | 20.22 | 20.07 | 20.14 | 280,652 | +0.17(+0.88%) |
Dec 27, 2016 | 19.96 | 20.01 | 19.92 | 19.96 | 345,272 | +0.19(+0.98%) |
Dec 23, 2016 | 19.77 | 19.77 | 19.77 | 0 | +0.06(+0.30%) | |
Dec 22, 2016 | 19.75 | 19.78 | 19.64 | 19.71 | 1,332,105 | -0.23(-1.14%) |
Dec 21, 2016 | 20.02 | 20.07 | 19.94 | 19.94 | 434,839 | -0.05(-0.23%) |
Dec 20, 2016 | 19.97 | 20.02 | 19.95 | 19.98 | 437,975 | +0.05(+0.23%) |
Dec 19, 2016 | 20.01 | 20.10 | 19.92 | 19.94 | 512,136 | -0.07(-0.36%) |
Dec 16, 2016 | 20.09 | 20.15 | 19.97 | 20.01 | 272,734 | -0.18(-0.90%) |
Dec 15, 2016 | 20.17 | 20.23 | 20.07 | 20.19 | 440,280 | -0.02(-0.09%) |
Dec 14, 2016 | 20.62 | 20.70 | 20.17 | 20.21 | 251,050 | -0.59(-2.85%) |
Dec 13, 2016 | 20.73 | 20.86 | 20.70 | 20.80 | 294,759 | +0.19(+0.93%) |
Dec 12, 2016 | 20.65 | 20.70 | 20.49 | 20.61 | 357,830 | -0.17(-0.83%) |
Dec 09, 2016 | 20.70 | 20.82 | 20.63 | 20.79 | 280,693 | -0.02(-0.09%) |
Dec 08, 2016 | 20.70 | 20.82 | 20.66 | 20.80 | 293,663 | +0.14(+0.66%) |
Dec 07, 2016 | 20.42 | 20.69 | 20.38 | 20.67 | 434,273 | +0.45(+2.21%) |
Dec 06, 2016 | 20.32 | 20.32 | 20.20 | 20.22 | 897,405 | -0.08(-0.40%) |
Dec 05, 2016 | 20.26 | 20.33 | 20.25 | 20.30 | 268,834 | +0.19(+0.95%) |
Dec 02, 2016 | 20.03 | 20.14 | 20.03 | 20.11 | 99,982 | -0.03(-0.14%) |
Dec 01, 2016 | 20.28 | 20.32 | 20.08 | 20.14 | 230,273 | -0.31(-1.52%) |
Nov 30, 2016 | 20.61 | 20.61 | 20.41 | 20.45 | 228,645 | -0.19(-0.93%) |
Nov 29, 2016 | 20.52 | 20.70 | 20.49 | 20.64 | 185,025 | +0.05(+0.27%) |
Nov 28, 2016 | 20.49 | 20.67 | 20.49 | 20.59 | 137,553 | +0.18(+0.89%) |
Nov 25, 2016 | 20.39 | 20.45 | 20.37 | 20.40 | 32,752 | +0.13(+0.63%) |
Nov 23, 2016 | 20.28 | 20.28 | 20.28 | 0 | -0.25(-1.20%) | |
Nov 22, 2016 | 20.70 | 20.70 | 20.45 | 20.52 | 259,690 | +0.05(+0.22%) |
Nov 21, 2016 | 20.41 | 20.50 | 20.41 | 20.48 | 142,121 | +0.14(+0.67%) |
Nov 18, 2016 | 20.55 | 20.55 | 20.29 | 20.34 | 200,621 | -0.12(-0.58%) |
Nov 17, 2016 | 20.48 | 20.62 | 20.42 | 20.46 | 281,911 | +0.05(+0.22%) |
Nov 16, 2016 | 20.27 | 20.46 | 20.26 | 20.41 | 171,986 | -0.02(-0.09%) |
Nov 15, 2016 | 20.26 | 20.51 | 20.25 | 20.43 | 214,797 | +0.45(+2.24%) |
Nov 14, 2016 | 20.05 | 20.12 | 19.83 | 19.98 | 296,654 | -0.15(-0.73%) |
Nov 11, 2016 | 20.22 | 20.31 | 19.89 | 20.13 | 434,672 | -0.61(-2.95%) |
Nov 10, 2016 | 21.25 | 21.27 | 20.63 | 20.74 | 567,424 | -0.82(-3.81%) |
Nov 09, 2016 | 21.47 | 21.70 | 21.46 | 21.56 | 483,877 | -0.78(-3.51%) |
Nov 08, 2016 | 22.11 | 22.42 | 22.04 | 22.35 | 141,884 | +0.16(+0.74%) |
Nov 07, 2016 | 21.88 | 22.20 | 21.87 | 22.18 | 251,928 | +0.85(+3.98%) |
Nov 04, 2016 | 21.51 | 21.52 | 21.32 | 21.33 | 189,982 | -0.32(-1.48%) |
Nov 03, 2016 | 21.73 | 21.82 | 21.60 | 21.65 | 221,949 | -0.03(-0.13%) |
Nov 02, 2016 | 21.86 | 21.94 | 21.58 | 21.68 | 243,727 | -0.23(-1.04%) |
Nov 01, 2016 | 22.24 | 22.28 | 21.78 | 21.91 | 170,515 | -0.37(-1.68%) |
Oct 31, 2016 | 22.20 | 22.35 | 22.20 | 22.28 | 133,002 | +0.21(+0.95%) |
Oct 28, 2016 | 22.20 | 22.26 | 21.96 | 22.07 | 317,446 | -0.14(-0.62%) |
Oct 27, 2016 | 22.47 | 22.47 | 22.20 | 22.21 | 144,620 | -0.23(-1.02%) |
Oct 26, 2016 | 22.48 | 22.56 | 22.37 | 22.44 | 182,837 | -0.24(-1.05%) |
Oct 25, 2016 | 22.70 | 22.77 | 22.65 | 22.68 | 267,581 | -0.11(-0.48%) |
Oct 24, 2016 | 22.88 | 22.94 | 22.75 | 22.78 | 170,449 | +0.10(+0.44%) |
Oct 21, 2016 | 22.57 | 22.69 | 22.54 | 22.68 | 150,177 | -0.03(-0.12%) |
Oct 20, 2016 | 22.66 | 22.79 | 22.64 | 22.71 | 153,325 | -0.08(-0.36%) |