Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.78 | 26.78 | 26.64 | 26.64 | 8,623 | -0.28(-1.04%) |
Aug 30, 2017 | 26.83 | 26.96 | 26.83 | 26.92 | 3,326 | +0.18(+0.67%) |
Aug 29, 2017 | 26.49 | 26.74 | 26.49 | 26.74 | 2,260 | +0.09(+0.34%) |
Aug 28, 2017 | 26.65 | 26.67 | 26.64 | 26.65 | 3,986 | +0.00(+0.00%) |
Aug 25, 2017 | 26.67 | 26.75 | 26.63 | 26.65 | 3,743 | +0.35(+1.33%) |
Aug 24, 2017 | 26.21 | 26.24 | 26.30 | 2,372 | +0.09(+0.34%) | |
Aug 23, 2017 | 26.13 | 26.25 | 26.13 | 26.21 | 3,790 | +0.13(+0.50%) |
Aug 22, 2017 | 26.00 | 26.08 | 26.00 | 26.08 | 990 | +0.36(+1.40%) |
Aug 21, 2017 | 25.72 | 25.72 | 25.72 | 25.72 | 286 | +0.27(+1.06%) |
Aug 18, 2017 | 25.45 | 25.45 | 25.45 | 25.45 | 1,445 | -0.14(-0.55%) |
Aug 17, 2017 | 25.71 | 25.71 | 25.59 | 25.59 | 2,283 | -0.58(-2.22%) |
Aug 16, 2017 | 26.10 | 26.17 | 26.10 | 26.17 | 4,240 | +0.30(+1.16%) |
Aug 15, 2017 | 25.87 | 25.87 | 25.87 | 25.87 | 187 | -0.02(-0.08%) |
Aug 14, 2017 | 25.77 | 25.89 | 25.77 | 25.89 | 819 | +0.33(+1.29%) |
Aug 11, 2017 | 25.55 | 25.57 | 25.55 | 25.56 | 1,400 | -0.04(-0.16%) |
Aug 10, 2017 | 25.94 | 25.94 | 25.59 | 25.60 | 1,251 | -0.67(-2.55%) |
Aug 09, 2017 | 26.28 | 26.28 | 26.25 | 26.27 | 1,786 | -0.13(-0.49%) |
Aug 08, 2017 | 26.40 | 26.45 | 26.39 | 26.40 | 1,670 | +0.29(+1.11%) |
Aug 04, 2017 | 25.97 | 26.11 | 25.97 | 26.11 | 878 | +0.15(+0.58%) |
Aug 03, 2017 | 25.93 | 25.97 | 25.93 | 25.96 | 962 | +0.04(+0.15%) |
Aug 02, 2017 | 26.09 | 26.09 | 25.92 | 25.92 | 1,294 | -0.08(-0.31%) |
Aug 01, 2017 | 25.94 | 26.00 | 25.94 | 26.00 | 1,039 | +0.39(+1.52%) |
Jul 31, 2017 | 25.61 | 25.61 | 25.61 | 25.61 | 249 | +0.22(+0.87%) |
Jul 28, 2017 | 25.40 | 25.40 | 25.36 | 25.39 | 3,010 | -0.11(-0.43%) |
Jul 27, 2017 | 25.65 | 25.65 | 25.50 | 25.50 | 2,063 | -0.10(-0.39%) |
Jul 26, 2017 | 25.47 | 25.60 | 25.47 | 25.60 | 9,099 | +0.16(+0.63%) |
Jul 25, 2017 | 25.43 | 25.44 | 25.43 | 25.44 | 2,084 | +0.05(+0.20%) |
Jul 24, 2017 | 25.39 | 25.39 | 25.39 | 25.39 | 368 | +0.05(+0.20%) |
Jul 21, 2017 | 25.41 | 25.41 | 25.34 | 25.34 | 605 | -0.16(-0.63%) |
Jul 20, 2017 | 25.56 | 25.50 | 25.50 | 385 | -0.06(-0.23%) | |
Jul 19, 2017 | 25.56 | 25.60 | 25.56 | 25.56 | 2,596 | +0.25(+0.99%) |
Jul 18, 2017 | 25.23 | 25.34 | 25.20 | 25.31 | 1,640 | -0.14(-0.55%) |
Jul 17, 2017 | 25.41 | 25.45 | 25.35 | 25.45 | 3,376 | -0.04(-0.16%) |
Jul 14, 2017 | 25.43 | 25.50 | 25.43 | 25.49 | 904 | +0.23(+0.91%) |
Jul 13, 2017 | 25.26 | 25.28 | 25.26 | 25.26 | 8,700 | +0.07(+0.28%) |
Jul 12, 2017 | 25.46 | 25.46 | 25.19 | 25.19 | 948 | +0.15(+0.60%) |
Jul 11, 2017 | 25.04 | 25.04 | 25.04 | 25.04 | 305 | +0.49(+2.00%) |
Jul 10, 2017 | 24.46 | 24.55 | 24.46 | 24.55 | 3,556 | +0.06(+0.24%) |
Jul 07, 2017 | 24.52 | 24.52 | 24.49 | 24.49 | 946 | -0.23(-0.93%) |
Jul 06, 2017 | 24.72 | 24.72 | 24.72 | 24.72 | 683 | -0.25(-1.00%) |
Jul 05, 2017 | 24.89 | 24.97 | 24.85 | 24.97 | 1,345 | +0.12(+0.48%) |
Jul 04, 2017 | 25.01 | 25.01 | 24.73 | 24.85 | 24,958 | -0.05(-0.20%) |
Jul 03, 2017 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 24.90 | 24.90 | 24.90 | 24.90 | 1,949 | +0.19(+0.77%) |
Jun 29, 2017 | 25.05 | 25.05 | 24.71 | 24.71 | 2,072 | -0.43(-1.71%) |
Jun 28, 2017 | 25.20 | 25.20 | 25.12 | 25.14 | 2,071 | -0.15(-0.59%) |
Jun 27, 2017 | 25.48 | 25.48 | 25.29 | 25.29 | 1,467 | -0.39(-1.52%) |
Jun 26, 2017 | 25.61 | 25.70 | 25.61 | 25.68 | 2,530 | +0.26(+1.02%) |
Jun 23, 2017 | 25.47 | 25.47 | 25.40 | 25.42 | 10,795 | -0.08(-0.31%) |
Jun 22, 2017 | 25.48 | 25.50 | 25.48 | 25.50 | 2,542 | +0.07(+0.28%) |
Jun 21, 2017 | 25.46 | 25.51 | 25.43 | 25.43 | 7,029 | +0.07(+0.28%) |
Jun 20, 2017 | 25.47 | 25.47 | 25.36 | 25.36 | 1,799 | -0.24(-0.94%) |
Jun 19, 2017 | 25.51 | 25.61 | 25.51 | 25.60 | 11,717 | +0.43(+1.71%) |
Jun 16, 2017 | 25.25 | 25.25 | 25.16 | 25.17 | 5,939 | -0.08(-0.32%) |
Jun 15, 2017 | 25.20 | 25.30 | 25.20 | 25.25 | 2,260 | -0.26(-1.02%) |
Jun 14, 2017 | 25.56 | 25.56 | 25.48 | 25.51 | 5,915 | -0.11(-0.43%) |
Jun 13, 2017 | 25.60 | 25.62 | 25.60 | 25.62 | 2,437 | +0.04(+0.16%) |
Jun 12, 2017 | 25.83 | 25.84 | 25.58 | 25.58 | 6,606 | -0.52(-1.99%) |
Jun 09, 2017 | 26.26 | 26.26 | 26.10 | 26.10 | 2,091 | -0.35(-1.32%) |
Jun 08, 2017 | 26.40 | 26.45 | 26.40 | 26.45 | 4,544 | +0.19(+0.72%) |
Jun 07, 2017 | 26.26 | 26.26 | 26.26 | 26.26 | 745 | -0.04(-0.15%) |
Jun 06, 2017 | 26.22 | 26.30 | 26.22 | 26.30 | 2,763 | +0.05(+0.19%) |
Jun 05, 2017 | 26.25 | 26.25 | 26.25 | 26.25 | 1,645 | -0.12(-0.46%) |
Jun 02, 2017 | 26.34 | 26.37 | 26.34 | 26.37 | 4,513 | -0.01(-0.04%) |
Jun 01, 2017 | 26.23 | 26.38 | 26.18 | 26.38 | 1,122 | +0.26(+1.00%) |
May 31, 2017 | 26.18 | 26.18 | 26.12 | 26.12 | 1,029 | -0.02(-0.08%) |
May 30, 2017 | 26.15 | 26.15 | 26.14 | 26.14 | 402 | -0.09(-0.34%) |
May 29, 2017 | 26.34 | 26.34 | 26.23 | 26.23 | 260 | +0.10(+0.38%) |
May 26, 2017 | 26.01 | 26.13 | 26.01 | 26.13 | 2,237 | -0.01(-0.04%) |
May 25, 2017 | 25.99 | 26.16 | 25.98 | 26.14 | 8,026 | +0.47(+1.83%) |
May 24, 2017 | 25.83 | 25.83 | 25.67 | 25.67 | 675 | -0.13(-0.50%) |
May 23, 2017 | 25.76 | 25.80 | 25.68 | 25.80 | 3,967 | +0.13(+0.51%) |
May 19, 2017 | 25.70 | 25.70 | 25.67 | 25.67 | 3,402 | +0.06(+0.23%) |
May 18, 2017 | 25.37 | 25.61 | 25.37 | 25.61 | 1,526 | +0.04(+0.16%) |
May 17, 2017 | 25.73 | 25.75 | 25.57 | 25.57 | 7,411 | -0.29(-1.12%) |
May 16, 2017 | 25.91 | 25.91 | 25.86 | 25.86 | 4,779 | -0.21(-0.81%) |
May 15, 2017 | 25.83 | 26.07 | 25.82 | 26.07 | 30,093 | +0.25(+0.97%) |
May 12, 2017 | 25.65 | 25.84 | 25.65 | 25.82 | 6,590 | +0.32(+1.25%) |
May 11, 2017 | 25.54 | 25.56 | 25.41 | 25.50 | 8,780 | -0.03(-0.12%) |
May 10, 2017 | 25.48 | 25.53 | 25.48 | 25.53 | 24,151 | +0.18(+0.71%) |
May 09, 2017 | 25.29 | 25.42 | 25.29 | 25.35 | 6,316 | +0.50(+2.01%) |
May 08, 2017 | 24.97 | 24.97 | 24.85 | 24.85 | 13,928 | +0.03(+0.12%) |
May 05, 2017 | 24.88 | 24.88 | 24.82 | 24.82 | 3,147 | -0.18(-0.72%) |
May 04, 2017 | 25.15 | 25.15 | 24.99 | 25.00 | 4,088 | -0.35(-1.38%) |
May 03, 2017 | 25.30 | 25.41 | 25.28 | 25.35 | 7,008 | -0.05(-0.20%) |
May 02, 2017 | 25.43 | 25.44 | 25.39 | 25.40 | 4,610 | -0.13(-0.51%) |
May 01, 2017 | 25.44 | 25.53 | 25.42 | 25.53 | 2,329 | +0.24(+0.95%) |
Apr 27, 2017 | 25.29 | 25.29 | 25.29 | 67 | -0.16(-0.63%) | |
Apr 26, 2017 | 25.32 | 25.45 | 25.32 | 25.45 | 1,636 | +0.15(+0.59%) |
Apr 25, 2017 | 25.34 | 25.42 | 25.30 | 25.30 | 7,972 | +0.41(+1.65%) |
Apr 24, 2017 | 24.82 | 24.89 | 24.82 | 24.89 | 15,543 | +0.20(+0.81%) |
Apr 21, 2017 | 24.69 | 24.69 | 24.69 | 24.69 | 705 | -0.04(-0.16%) |
Apr 20, 2017 | 24.70 | 24.75 | 24.68 | 24.73 | 5,230 | +0.30(+1.23%) |
Apr 19, 2017 | 24.45 | 24.45 | 24.43 | 24.43 | 2,976 | +0.02(+0.08%) |
Apr 18, 2017 | 24.37 | 24.41 | 24.33 | 24.41 | 8,741 | -0.28(-1.13%) |
Apr 17, 2017 | 24.51 | 24.70 | 24.50 | 24.69 | 3,661 | +0.07(+0.28%) |
Apr 13, 2017 | 24.57 | 24.66 | 24.57 | 24.62 | 13,700 | +0.04(+0.16%) |
Apr 11, 2017 | 24.58 | 24.58 | 24.58 | 237 | -0.18(-0.73%) | |
Apr 10, 2017 | 24.79 | 24.79 | 24.76 | 24.76 | 35,458 | -0.32(-1.28%) |
Apr 07, 2017 | 25.08 | 25.08 | 25.08 | 25.08 | 320 | +0.08(+0.32%) |
Apr 06, 2017 | 25.07 | 25.07 | 25.00 | 25.00 | 1,008 | -0.14(-0.56%) |
Apr 05, 2017 | 25.21 | 25.23 | 25.14 | 25.14 | 1,980 | +0.02(+0.08%) |
Apr 04, 2017 | 25.06 | 25.12 | 25.06 | 25.12 | 4,850 | +0.20(+0.80%) |
Apr 03, 2017 | 24.88 | 24.92 | 24.88 | 24.92 | 1,393 | +0.25(+1.01%) |
Mar 31, 2017 | 24.71 | 24.77 | 24.67 | 24.67 | 5,675 | -0.26(-1.04%) |
Mar 30, 2017 | 24.85 | 24.93 | 24.85 | 24.93 | 2,554 | -0.22(-0.87%) |
Mar 29, 2017 | 25.14 | 25.15 | 25.14 | 25.15 | 1,551 | -0.02(-0.08%) |
Mar 28, 2017 | 25.16 | 25.17 | 25.16 | 25.17 | 200 | +0.04(+0.16%) |
Mar 27, 2017 | 25.00 | 25.13 | 25.00 | 25.13 | 5,545 | -0.16(-0.63%) |
Mar 24, 2017 | 25.23 | 25.29 | 25.23 | 25.29 | 2,530 | +0.08(+0.32%) |
Mar 23, 2017 | 25.15 | 25.21 | 25.15 | 25.21 | 3,214 | -0.06(-0.24%) |
Mar 22, 2017 | 25.13 | 25.27 | 25.13 | 25.27 | 12,520 | +0.06(+0.24%) |
Mar 21, 2017 | 25.49 | 25.49 | 25.19 | 25.21 | 3,110 | -0.29(-1.14%) |
Mar 20, 2017 | 25.41 | 25.52 | 25.41 | 25.50 | 4,957 | +0.33(+1.31%) |
Mar 17, 2017 | 25.23 | 25.23 | 25.15 | 25.17 | 700 | -0.12(-0.47%) |
Mar 16, 2017 | 25.21 | 25.29 | 25.19 | 25.29 | 9,961 | +0.30(+1.20%) |
Mar 15, 2017 | 24.83 | 25.00 | 24.77 | 24.99 | 3,150 | +0.12(+0.48%) |
Mar 14, 2017 | 24.87 | 24.87 | 24.87 | 24.87 | 655 | +0.07(+0.28%) |
Mar 13, 2017 | 24.79 | 24.80 | 24.77 | 24.80 | 2,770 | +0.45(+1.85%) |
Mar 09, 2017 | 24.35 | 24.35 | 24.35 | 0 | -0.21(-0.86%) | |
Mar 07, 2017 | 24.56 | 24.56 | 24.56 | 140 | +0.11(+0.43%) | |
Mar 06, 2017 | 24.42 | 24.45 | 24.38 | 24.45 | 3,053 | -0.02(-0.06%) |
Mar 03, 2017 | 24.47 | 24.47 | 24.47 | 24.47 | 529 | +0.05(+0.20%) |
Mar 02, 2017 | 24.48 | 24.48 | 24.42 | 24.42 | 2,205 | -0.39(-1.57%) |
Mar 01, 2017 | 24.72 | 24.85 | 24.72 | 24.81 | 935 | +0.35(+1.43%) |
Feb 28, 2017 | 24.31 | 24.50 | 24.31 | 24.46 | 6,631 | +0.28(+1.16%) |
Feb 27, 2017 | 24.12 | 24.18 | 24.10 | 24.18 | 2,565 | -0.13(-0.53%) |
Feb 24, 2017 | 24.24 | 24.31 | 24.24 | 24.31 | 2,502 | -0.36(-1.46%) |
Feb 23, 2017 | 24.70 | 24.70 | 24.67 | 24.67 | 401 | -0.06(-0.24%) |
Feb 22, 2017 | 24.76 | 24.77 | 24.73 | 24.73 | 1,638 | +0.16(+0.65%) |
Feb 21, 2017 | 24.50 | 24.59 | 24.50 | 24.57 | 1,158 | +0.35(+1.45%) |
Feb 17, 2017 | 24.22 | 24.22 | 24.22 | 0 | -0.18(-0.74%) | |
Feb 16, 2017 | 24.37 | 24.40 | 24.34 | 24.40 | 2,200 | -0.04(-0.16%) |
Feb 15, 2017 | 24.34 | 24.49 | 24.33 | 24.44 | 5,957 | +0.33(+1.37%) |
Feb 14, 2017 | 23.95 | 24.11 | 23.95 | 24.11 | 1,339 | +0.01(+0.04%) |
Feb 13, 2017 | 24.16 | 24.19 | 24.10 | 24.10 | 9,079 | +0.15(+0.63%) |
Feb 10, 2017 | 23.85 | 23.99 | 23.85 | 23.95 | 4,623 | -0.01(-0.04%) |
Feb 09, 2017 | 23.84 | 23.96 | 23.84 | 23.96 | 1,754 | +0.30(+1.27%) |
Feb 08, 2017 | 23.50 | 23.66 | 23.50 | 23.66 | 20,346 | +0.30(+1.28%) |
Feb 07, 2017 | 23.41 | 23.41 | 23.32 | 23.36 | 1,437 | +0.16(+0.69%) |
Feb 06, 2017 | 23.21 | 23.28 | 23.20 | 23.20 | 1,116 | +0.25(+1.09%) |
Feb 03, 2017 | 22.97 | 22.97 | 22.95 | 22.95 | 469 | +0.01(+0.04%) |
Feb 02, 2017 | 22.90 | 22.94 | 22.90 | 22.94 | 3,062 | -0.27(-1.16%) |
Feb 01, 2017 | 23.21 | 23.21 | 23.19 | 23.21 | 1,188 | +0.22(+0.96%) |
Jan 31, 2017 | 22.98 | 22.99 | 22.97 | 22.99 | 1,713 | -0.16(-0.69%) |
Jan 30, 2017 | 23.14 | 23.15 | 23.14 | 23.15 | 1,253 | -0.10(-0.43%) |
Jan 27, 2017 | 23.30 | 23.30 | 23.25 | 23.25 | 2,770 | +0.00(+0.00%) |
Jan 26, 2017 | 23.27 | 23.27 | 23.25 | 23.25 | 837 | +0.10(+0.43%) |
Jan 25, 2017 | 23.14 | 23.18 | 23.11 | 23.15 | 6,292 | -0.07(-0.30%) |
Jan 24, 2017 | 23.22 | 23.22 | 23.22 | 23.22 | 249 | -0.11(-0.47%) |
Jan 23, 2017 | 23.33 | 23.33 | 23.33 | 23.33 | 1,021 | +0.03(+0.13%) |
Jan 20, 2017 | 23.43 | 23.43 | 23.30 | 23.30 | 1,053 | -0.13(-0.55%) |
Jan 19, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 681 | +0.07(+0.30%) |
Jan 18, 2017 | 23.14 | 23.36 | 23.14 | 23.36 | 1,225 | +0.48(+2.10%) |
Jan 17, 2017 | 22.86 | 22.88 | 22.84 | 22.88 | 1,564 | -0.32(-1.38%) |
Jan 16, 2017 | 23.30 | 23.30 | 23.10 | 23.20 | 608 | +0.07(+0.30%) |
Jan 13, 2017 | 23.16 | 23.20 | 23.13 | 23.13 | 2,845 | +0.15(+0.65%) |
Jan 12, 2017 | 22.98 | 22.98 | 22.98 | 22.98 | 2,289 | -0.25(-1.08%) |
Jan 11, 2017 | 23.25 | 23.26 | 23.03 | 23.23 | 15,780 | +0.07(+0.30%) |
Jan 10, 2017 | 23.03 | 23.22 | 23.03 | 23.16 | 1,315 | +0.33(+1.45%) |
Jan 09, 2017 | 22.85 | 22.88 | 22.82 | 22.83 | 7,095 | +0.01(+0.04%) |
Jan 06, 2017 | 22.90 | 22.90 | 22.72 | 22.82 | 10,890 | -0.18(-0.78%) |
Jan 05, 2017 | 22.99 | 23.01 | 22.88 | 23.00 | 3,847 | +0.20(+0.88%) |
Jan 04, 2017 | 22.60 | 22.81 | 22.60 | 22.80 | 2,450 | +0.10(+0.44%) |
Jan 03, 2017 | 22.71 | 22.81 | 22.70 | 22.70 | 4,532 | +0.23(+1.02%) |
Dec 30, 2016 | 22.47 | 22.47 | 22.47 | 0 | -0.18(-0.79%) | |
Dec 29, 2016 | 22.60 | 22.65 | 22.60 | 22.65 | 903 | +0.24(+1.07%) |
Dec 28, 2016 | 22.58 | 22.58 | 22.41 | 22.41 | 11,140 | -0.13(-0.58%) |
Dec 23, 2016 | 22.54 | 22.54 | 22.54 | 0 | +0.07(+0.31%) | |
Dec 22, 2016 | 22.45 | 22.51 | 22.40 | 22.47 | 2,257 | -0.13(-0.58%) |
Dec 21, 2016 | 22.78 | 22.78 | 22.60 | 22.60 | 106,825 | -0.10(-0.44%) |
Dec 20, 2016 | 22.75 | 22.75 | 22.69 | 22.70 | 1,991 | -0.13(-0.57%) |
Dec 19, 2016 | 22.82 | 22.86 | 22.82 | 22.83 | 6,722 | +0.05(+0.22%) |
Dec 16, 2016 | 23.00 | 23.05 | 22.75 | 22.78 | 6,356 | -0.38(-1.64%) |
Dec 15, 2016 | 23.13 | 23.16 | 23.13 | 23.16 | 353 | +0.12(+0.52%) |
Dec 14, 2016 | 23.15 | 23.32 | 23.04 | 23.04 | 6,536 | -0.37(-1.58%) |
Dec 13, 2016 | 23.28 | 23.41 | 23.28 | 23.41 | 2,736 | +0.27(+1.17%) |
Dec 12, 2016 | 23.17 | 23.25 | 23.05 | 23.14 | 5,571 | -0.61(-2.57%) |
Dec 09, 2016 | 23.68 | 23.75 | 23.68 | 23.75 | 4,752 | -0.20(-0.84%) |
Dec 08, 2016 | 23.93 | 24.02 | 23.86 | 23.95 | 4,212 | -0.11(-0.46%) |
Dec 07, 2016 | 23.90 | 24.06 | 23.90 | 24.06 | 1,626 | +0.23(+0.97%) |
Dec 06, 2016 | 23.82 | 23.83 | 23.81 | 23.83 | 2,150 | +0.03(+0.13%) |
Dec 05, 2016 | 23.72 | 23.80 | 23.72 | 23.80 | 1,849 | -0.15(-0.63%) |
Dec 02, 2016 | 23.84 | 23.95 | 23.84 | 23.95 | 3,657 | -0.15(-0.62%) |
Dec 01, 2016 | 24.10 | 24.10 | 24.10 | 24.10 | 561 | -0.19(-0.78%) |
Nov 30, 2016 | 24.21 | 24.29 | 24.21 | 24.29 | 8,000 | +0.08(+0.33%) |
Nov 29, 2016 | 24.20 | 24.25 | 24.20 | 24.21 | 3,440 | +0.15(+0.62%) |
Nov 28, 2016 | 24.18 | 24.20 | 24.06 | 24.06 | 4,027 | -0.13(-0.54%) |
Nov 25, 2016 | 24.18 | 24.19 | 24.11 | 24.19 | 2,100 | +0.11(+0.46%) |
Nov 24, 2016 | 23.83 | 24.15 | 23.83 | 24.08 | 24,000 | +0.22(+0.92%) |
Nov 23, 2016 | 23.86 | 23.87 | 23.82 | 23.86 | 6,882 | -0.01(-0.04%) |
Nov 22, 2016 | 23.76 | 23.87 | 23.76 | 23.87 | 921 | +0.44(+1.88%) |
Nov 21, 2016 | 23.37 | 23.44 | 23.37 | 23.43 | 3,845 | +0.05(+0.21%) |
Nov 18, 2016 | 23.40 | 23.42 | 23.38 | 23.38 | 740 | +0.09(+0.39%) |
Nov 17, 2016 | 23.16 | 23.29 | 23.16 | 23.29 | 10,543 | +0.16(+0.69%) |
Nov 16, 2016 | 23.19 | 23.19 | 23.13 | 23.13 | 1,008 | -0.38(-1.62%) |
Nov 15, 2016 | 23.45 | 23.59 | 23.44 | 23.51 | 10,058 | +0.26(+1.12%) |
Nov 14, 2016 | 23.36 | 23.39 | 23.25 | 23.25 | 2,126 | -0.19(-0.81%) |
Nov 11, 2016 | 23.23 | 23.44 | 23.22 | 23.44 | 3,595 | -0.03(-0.13%) |
Nov 10, 2016 | 23.88 | 23.88 | 23.43 | 23.47 | 1,603 | -0.17(-0.72%) |
Nov 09, 2016 | 23.73 | 23.89 | 23.64 | 23.64 | 29,429 | -0.61(-2.52%) |
Nov 08, 2016 | 23.91 | 24.33 | 23.90 | 24.25 | 900 | +0.23(+0.96%) |
Nov 07, 2016 | 23.96 | 24.10 | 23.95 | 24.02 | 5,820 | +0.65(+2.78%) |
Nov 04, 2016 | 23.50 | 23.50 | 23.37 | 23.37 | 3,026 | -0.14(-0.60%) |
Nov 03, 2016 | 23.72 | 23.72 | 23.51 | 23.51 | 4,624 | -0.08(-0.34%) |
Nov 02, 2016 | 23.75 | 23.75 | 23.50 | 23.59 | 2,420 | -0.33(-1.38%) |
Nov 01, 2016 | 24.09 | 24.09 | 23.92 | 23.92 | 1,652 | +0.07(+0.29%) |
Oct 31, 2016 | 23.77 | 23.85 | 23.77 | 23.85 | 2,205 | +0.15(+0.63%) |
Oct 28, 2016 | 23.92 | 23.92 | 23.70 | 23.70 | 549 | -0.30(-1.25%) |
Oct 27, 2016 | 24.00 | 24.03 | 24.00 | 24.00 | 1,810 | -0.17(-0.70%) |
Oct 26, 2016 | 24.17 | 24.17 | 24.17 | 24.17 | 641 | -0.23(-0.94%) |
Oct 25, 2016 | 24.53 | 24.53 | 24.40 | 24.40 | 1,204 | -0.18(-0.73%) |
Oct 24, 2016 | 24.55 | 24.58 | 24.55 | 24.58 | 1,330 | +0.27(+1.11%) |
Oct 21, 2016 | 24.25 | 24.31 | 24.25 | 24.31 | 670 | +0.25(+1.04%) |
Oct 20, 2016 | 24.07 | 24.07 | 24.06 | 24.06 | 440 | +0.29(+1.22%) |
Oct 19, 2016 | 23.84 | 23.85 | 23.75 | 23.77 | 1,570 | -0.16(-0.67%) |
Oct 18, 2016 | 23.89 | 23.93 | 23.88 | 23.93 | 1,547 | +0.38(+1.61%) |
Oct 17, 2016 | 23.54 | 23.65 | 23.54 | 23.55 | 2,558 | -0.22(-0.93%) |
Oct 14, 2016 | 23.86 | 23.89 | 23.76 | 23.77 | 3,649 | +0.08(+0.34%) |
Oct 13, 2016 | 23.66 | 23.69 | 23.57 | 23.69 | 3,017 | -0.40(-1.66%) |
Oct 12, 2016 | 24.10 | 24.10 | 24.09 | 24.09 | 260 | -0.10(-0.41%) |
Oct 11, 2016 | 24.22 | 24.22 | 24.09 | 24.19 | 27,187 | -0.41(-1.67%) |
Oct 07, 2016 | 24.60 | 24.60 | 24.60 | 0 | -0.08(-0.32%) | |
Oct 06, 2016 | 24.54 | 24.70 | 24.54 | 24.68 | 1,200 | +0.21(+0.86%) |
Oct 05, 2016 | 24.34 | 24.53 | 24.34 | 24.47 | 5,338 | +0.48(+2.00%) |
Oct 04, 2016 | 24.23 | 24.23 | 23.99 | 23.99 | 1,695 | +0.01(+0.04%) |
Oct 03, 2016 | 23.93 | 23.98 | 23.89 | 23.98 | 4,405 | -0.07(-0.29%) |
Sep 30, 2016 | 23.90 | 24.08 | 23.89 | 24.05 | 2,020 | +0.05(+0.21%) |
Sep 29, 2016 | 24.09 | 24.17 | 24.00 | 24.00 | 3,612 | -0.19(-0.79%) |
Sep 28, 2016 | 24.27 | 24.27 | 24.16 | 24.19 | 1,916 | +0.04(+0.17%) |
Sep 27, 2016 | 24.17 | 24.20 | 24.12 | 24.15 | 3,095 | +0.20(+0.84%) |
Sep 26, 2016 | 23.94 | 23.97 | 23.85 | 23.95 | 2,527 | -0.35(-1.44%) |
Sep 23, 2016 | 24.30 | 24.30 | 24.30 | 24.30 | 1,200 | -0.17(-0.69%) |
Sep 22, 2016 | 24.42 | 24.49 | 24.41 | 24.47 | 3,664 | -0.08(-0.33%) |
Sep 21, 2016 | 24.34 | 24.55 | 24.33 | 24.55 | 26,250 | +0.41(+1.70%) |
Sep 20, 2016 | 24.28 | 24.30 | 24.14 | 24.14 | 33,495 | +0.12(+0.50%) |
Sep 19, 2016 | 24.11 | 24.15 | 24.02 | 24.02 | 5,295 | +0.00(+0.00%) |
Sep 16, 2016 | 24.03 | 24.05 | 23.93 | 24.02 | 4,156 | -0.05(-0.21%) |
Sep 15, 2016 | 23.89 | 24.08 | 23.87 | 24.07 | 4,216 | +0.31(+1.30%) |
Sep 14, 2016 | 23.81 | 23.83 | 23.74 | 23.76 | 2,868 | +0.21(+0.89%) |
Sep 13, 2016 | 23.70 | 23.71 | 23.44 | 23.55 | 13,919 | -0.54(-2.24%) |
Sep 12, 2016 | 23.72 | 24.09 | 23.67 | 24.09 | 19,293 | +0.01(+0.04%) |
Sep 09, 2016 | 24.36 | 24.36 | 24.08 | 24.08 | 3,685 | -0.20(-0.82%) |
Sep 08, 2016 | 24.16 | 24.28 | 24.13 | 24.28 | 2,465 | +0.24(+1.00%) |
Sep 07, 2016 | 23.88 | 24.04 | 23.88 | 24.04 | 2,687 | +0.14(+0.59%) |
Sep 06, 2016 | 24.02 | 24.02 | 23.82 | 23.90 | 2,946 | +0.03(+0.13%) |
Sep 02, 2016 | 23.87 | 23.87 | 23.87 | 0 | +0.22(+0.93%) |