Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.72 | 21.85 | 21.72 | 21.83 | 5,757 | +0.14(+0.62%) |
Sep 28, 2017 | 21.57 | 21.70 | 21.57 | 21.70 | 17,698 | +0.05(+0.22%) |
Sep 27, 2017 | 21.52 | 21.70 | 21.52 | 21.65 | 10,171 | +0.30(+1.41%) |
Sep 26, 2017 | 21.36 | 21.42 | 21.33 | 21.35 | 16,156 | +0.02(+0.09%) |
Sep 25, 2017 | 21.43 | 21.43 | 21.24 | 21.33 | 77,922 | -0.06(-0.30%) |
Sep 22, 2017 | 21.15 | 21.39 | 21.15 | 21.39 | 183,310 | +0.18(+0.84%) |
Sep 21, 2017 | 21.26 | 21.26 | 21.17 | 21.21 | 3,174 | +0.03(+0.16%) |
Sep 20, 2017 | 21.17 | 21.21 | 21.15 | 21.18 | 2,370 | -0.05(-0.26%) |
Sep 19, 2017 | 21.20 | 21.24 | 21.20 | 21.23 | 4,364 | +0.07(+0.32%) |
Sep 18, 2017 | 21.18 | 21.23 | 21.16 | 21.16 | 7,647 | +0.08(+0.37%) |
Sep 15, 2017 | 21.06 | 21.10 | 21.06 | 21.09 | 48,182 | +0.07(+0.32%) |
Sep 14, 2017 | 20.97 | 21.04 | 20.97 | 21.02 | 7,374 | +0.07(+0.32%) |
Sep 13, 2017 | 20.96 | 20.96 | 20.95 | 20.95 | 656 | +0.00(+0.00%) |
Sep 12, 2017 | 20.92 | 20.95 | 20.88 | 20.95 | 2,814 | +0.16(+0.75%) |
Sep 11, 2017 | 20.74 | 20.80 | 20.73 | 20.79 | 1,670 | +0.21(+1.00%) |
Sep 08, 2017 | 20.55 | 20.59 | 20.47 | 20.59 | 2,689 | +0.02(+0.10%) |
Sep 07, 2017 | 20.67 | 20.67 | 20.50 | 20.57 | 3,794 | -0.03(-0.17%) |
Sep 06, 2017 | 20.58 | 20.60 | 20.55 | 20.60 | 3,945 | -0.01(-0.04%) |
Sep 05, 2017 | 20.76 | 20.76 | 20.49 | 20.61 | 55,771 | -0.20(-0.98%) |
Sep 01, 2017 | 20.80 | 20.82 | 20.78 | 20.81 | 3,207 | +0.08(+0.40%) |
Aug 31, 2017 | 20.70 | 20.75 | 20.70 | 20.73 | 2,247 | +0.17(+0.82%) |
Aug 30, 2017 | 20.46 | 20.56 | 20.46 | 20.56 | 1,042 | +0.18(+0.87%) |
Aug 29, 2017 | 20.25 | 20.43 | 20.25 | 20.39 | 31,909 | +0.05(+0.26%) |
Aug 28, 2017 | 20.47 | 20.47 | 20.31 | 20.33 | 19,956 | +0.01(+0.07%) |
Aug 25, 2017 | 20.32 | 20.40 | 20.31 | 20.32 | 16,995 | +0.08(+0.38%) |
Aug 24, 2017 | 20.30 | 20.35 | 20.24 | 20.24 | 8,456 | -0.03(-0.14%) |
Aug 23, 2017 | 20.29 | 20.34 | 20.27 | 20.27 | 37,756 | -0.17(-0.82%) |
Aug 22, 2017 | 20.39 | 20.44 | 20.30 | 20.44 | 6,367 | +0.24(+1.18%) |
Aug 21, 2017 | 20.22 | 20.24 | 20.20 | 20.20 | 2,595 | -0.08(-0.40%) |
Aug 18, 2017 | 20.24 | 20.31 | 20.24 | 20.28 | 3,845 | -0.10(-0.49%) |
Aug 17, 2017 | 20.50 | 20.50 | 20.38 | 20.38 | 786 | -0.21(-1.01%) |
Aug 16, 2017 | 20.65 | 20.70 | 20.59 | 20.59 | 2,902 | +0.06(+0.28%) |
Aug 15, 2017 | 20.64 | 20.64 | 20.53 | 20.53 | 3,944 | -0.05(-0.24%) |
Aug 14, 2017 | 20.59 | 20.64 | 20.58 | 20.58 | 4,779 | +0.23(+1.14%) |
Aug 11, 2017 | 20.19 | 20.36 | 20.19 | 20.35 | 3,738 | +0.04(+0.20%) |
Aug 10, 2017 | 20.38 | 20.38 | 20.30 | 20.31 | 1,805 | -0.34(-1.65%) |
Aug 09, 2017 | 20.73 | 20.73 | 20.59 | 20.65 | 7,782 | -0.24(-1.16%) |
Aug 08, 2017 | 20.84 | 20.96 | 20.84 | 20.89 | 2,621 | +0.02(+0.12%) |
Aug 07, 2017 | 20.83 | 20.87 | 20.83 | 20.87 | 1,811 | +0.11(+0.52%) |
Aug 04, 2017 | 20.75 | 20.76 | 20.74 | 20.76 | 6,361 | +0.04(+0.21%) |
Aug 03, 2017 | 20.71 | 20.74 | 20.71 | 20.72 | 547 | -0.01(-0.03%) |
Aug 02, 2017 | 20.87 | 20.87 | 20.63 | 20.72 | 3,158 | -0.16(-0.78%) |
Aug 01, 2017 | 20.80 | 20.89 | 20.80 | 20.89 | 2,540 | +0.10(+0.49%) |
Jul 31, 2017 | 21.00 | 21.00 | 20.77 | 20.79 | 3,049 | -0.06(-0.28%) |
Jul 28, 2017 | 20.96 | 20.96 | 20.81 | 20.84 | 14,885 | -0.07(-0.32%) |
Jul 27, 2017 | 21.15 | 21.15 | 20.88 | 20.91 | 9,332 | -0.15(-0.69%) |
Jul 26, 2017 | 21.10 | 21.13 | 21.06 | 21.06 | 1,588 | -0.06(-0.28%) |
Jul 25, 2017 | 21.06 | 21.19 | 21.06 | 21.11 | 5,600 | +0.07(+0.35%) |
Jul 24, 2017 | 21.09 | 21.09 | 21.04 | 21.04 | 1,133 | -0.01(-0.05%) |
Jul 21, 2017 | 21.11 | 21.11 | 21.07 | 21.05 | 2,342 | -0.16(-0.78%) |
Jul 20, 2017 | 21.22 | 21.22 | 21.16 | 21.22 | 4,500 | +0.01(+0.07%) |
Jul 19, 2017 | 21.11 | 21.23 | 21.11 | 21.20 | 19,590 | +0.22(+1.06%) |
Jul 18, 2017 | 20.95 | 20.98 | 20.92 | 20.98 | 2,848 | -0.10(-0.48%) |
Jul 17, 2017 | 21.00 | 21.08 | 20.99 | 21.08 | 19,527 | +0.06(+0.29%) |
Jul 14, 2017 | 20.91 | 21.02 | 20.91 | 21.02 | 9,025 | +0.12(+0.56%) |
Jul 13, 2017 | 20.77 | 20.94 | 20.77 | 20.90 | 3,963 | +0.02(+0.10%) |
Jul 12, 2017 | 20.88 | 20.94 | 20.86 | 20.88 | 2,473 | +0.18(+0.88%) |
Jul 11, 2017 | 20.72 | 20.74 | 20.60 | 20.70 | 4,558 | -0.04(-0.18%) |
Jul 10, 2017 | 20.61 | 20.74 | 20.60 | 20.74 | 18,056 | +0.08(+0.37%) |
Jul 07, 2017 | 20.55 | 20.67 | 20.55 | 20.66 | 1,208 | +0.14(+0.66%) |
Jul 06, 2017 | 20.46 | 20.52 | 20.46 | 20.52 | 5,076 | -0.11(-0.52%) |
Jul 05, 2017 | 20.62 | 20.68 | 20.62 | 20.63 | 1,787 | -0.07(-0.35%) |
Jul 03, 2017 | 20.71 | 20.75 | 20.70 | 20.70 | 2,299 | +0.06(+0.31%) |
Jun 30, 2017 | 20.64 | 20.65 | 20.56 | 20.64 | 6,997 | +0.08(+0.40%) |
Jun 29, 2017 | 20.49 | 20.56 | 20.49 | 20.56 | 1,192 | -0.18(-0.87%) |
Jun 28, 2017 | 20.66 | 20.78 | 20.66 | 20.74 | 12,754 | +0.16(+0.78%) |
Jun 27, 2017 | 20.62 | 20.68 | 20.58 | 20.58 | 2,406 | -0.11(-0.54%) |
Jun 26, 2017 | 20.71 | 20.72 | 20.64 | 20.69 | 10,037 | +0.15(+0.75%) |
Jun 23, 2017 | 20.55 | 20.55 | 20.53 | 20.53 | 3,989 | +0.05(+0.25%) |
Jun 22, 2017 | 20.40 | 20.53 | 20.40 | 20.48 | 5,229 | +0.12(+0.61%) |
Jun 21, 2017 | 20.47 | 20.51 | 20.32 | 20.36 | 45,695 | -0.12(-0.58%) |
Jun 20, 2017 | 20.52 | 20.52 | 20.45 | 20.48 | 5,493 | -0.18(-0.88%) |
Jun 19, 2017 | 20.49 | 20.70 | 20.49 | 20.66 | 11,115 | +0.26(+1.30%) |
Jun 16, 2017 | 20.38 | 20.42 | 20.38 | 20.39 | 943 | -0.10(-0.46%) |
Jun 15, 2017 | 20.50 | 20.50 | 20.44 | 20.49 | 1,541 | -0.16(-0.77%) |
Jun 14, 2017 | 20.84 | 20.84 | 20.58 | 20.65 | 2,263 | -0.09(-0.46%) |
Jun 13, 2017 | 20.78 | 20.78 | 20.74 | 20.74 | 1,059 | +0.10(+0.49%) |
Jun 12, 2017 | 20.65 | 20.73 | 20.64 | 20.64 | 2,644 | -0.01(-0.03%) |
Jun 09, 2017 | 20.66 | 20.72 | 20.63 | 20.65 | 3,128 | +0.03(+0.14%) |
Jun 08, 2017 | 20.52 | 20.68 | 20.52 | 20.62 | 9,485 | +0.13(+0.61%) |
Jun 07, 2017 | 20.57 | 20.57 | 20.49 | 20.49 | 5,899 | +0.03(+0.14%) |
Jun 06, 2017 | 20.46 | 20.50 | 20.42 | 20.46 | 4,248 | -0.13(-0.61%) |
Jun 05, 2017 | 20.56 | 20.59 | 20.54 | 20.59 | 2,911 | -0.06(-0.28%) |
Jun 02, 2017 | 20.68 | 20.70 | 20.63 | 20.65 | 1,505 | +0.05(+0.23%) |
Jun 01, 2017 | 20.36 | 20.61 | 20.36 | 20.60 | 39,478 | +0.32(+1.58%) |
May 31, 2017 | 20.31 | 20.31 | 20.14 | 20.28 | 2,329 | +0.04(+0.18%) |
May 30, 2017 | 20.25 | 20.26 | 20.24 | 20.24 | 2,606 | -0.12(-0.57%) |
May 26, 2017 | 20.26 | 20.36 | 20.26 | 20.36 | 4,522 | +0.06(+0.31%) |
May 25, 2017 | 20.28 | 20.36 | 20.26 | 20.29 | 5,518 | +0.02(+0.12%) |
May 24, 2017 | 20.27 | 20.27 | 20.27 | 20.27 | 1,095 | -0.08(-0.40%) |
May 23, 2017 | 20.44 | 20.44 | 20.35 | 20.35 | 2,975 | -0.04(-0.19%) |
May 22, 2017 | 20.36 | 20.43 | 20.36 | 20.39 | 2,334 | +0.04(+0.21%) |
May 19, 2017 | 20.31 | 20.35 | 20.31 | 20.35 | 1,285 | +0.26(+1.29%) |
May 18, 2017 | 20.11 | 20.13 | 20.09 | 20.09 | 1,610 | -0.19(-0.95%) |
May 17, 2017 | 20.27 | 20.28 | 20.27 | 20.28 | 588 | -0.17(-0.84%) |
May 16, 2017 | 20.54 | 20.54 | 20.44 | 20.46 | 3,305 | -0.06(-0.32%) |
May 15, 2017 | 20.60 | 20.65 | 20.52 | 20.52 | 2,113 | +0.08(+0.41%) |
May 12, 2017 | 20.53 | 20.53 | 20.43 | 20.44 | 3,730 | -0.20(-0.98%) |
May 11, 2017 | 20.66 | 20.68 | 20.51 | 20.64 | 3,671 | -0.20(-0.97%) |
May 10, 2017 | 20.75 | 20.84 | 20.74 | 20.84 | 5,110 | +0.17(+0.83%) |
May 09, 2017 | 20.69 | 20.70 | 20.65 | 20.67 | 6,889 | +0.09(+0.42%) |
May 08, 2017 | 20.60 | 20.72 | 20.55 | 20.58 | 3,470 | -0.09(-0.42%) |
May 05, 2017 | 20.44 | 20.67 | 20.44 | 20.67 | 5,892 | +0.27(+1.32%) |
May 04, 2017 | 20.45 | 20.45 | 20.39 | 20.40 | 2,736 | -0.15(-0.75%) |
May 03, 2017 | 20.70 | 20.70 | 20.49 | 20.55 | 6,790 | -0.16(-0.79%) |
May 02, 2017 | 20.73 | 20.76 | 20.69 | 20.72 | 1,199 | +0.01(+0.05%) |
May 01, 2017 | 20.79 | 20.80 | 20.70 | 20.71 | 3,502 | -0.07(-0.33%) |
Apr 28, 2017 | 20.75 | 20.82 | 20.75 | 20.77 | 31,299 | -0.10(-0.46%) |
Apr 27, 2017 | 20.80 | 20.89 | 20.80 | 20.87 | 1,309 | -0.12(-0.55%) |
Apr 26, 2017 | 21.01 | 21.07 | 20.99 | 20.99 | 8,237 | +0.11(+0.52%) |
Apr 25, 2017 | 20.84 | 20.88 | 20.83 | 20.88 | 1,252 | +0.01(+0.07%) |
Apr 24, 2017 | 21.01 | 21.05 | 20.79 | 20.86 | 3,640 | +0.08(+0.38%) |
Apr 21, 2017 | 20.73 | 20.78 | 20.71 | 20.78 | 4,054 | -0.07(-0.32%) |
Apr 20, 2017 | 20.92 | 20.95 | 20.85 | 20.85 | 2,084 | +0.21(+1.03%) |
Apr 19, 2017 | 20.78 | 20.91 | 20.64 | 20.64 | 5,201 | -0.14(-0.66%) |
Apr 18, 2017 | 20.68 | 20.78 | 20.68 | 20.78 | 3,172 | +0.13(+0.62%) |
Apr 17, 2017 | 20.74 | 20.74 | 20.62 | 20.65 | 1,600 | +0.02(+0.09%) |
Apr 13, 2017 | 20.81 | 20.88 | 20.63 | 20.63 | 2,841 | -0.22(-1.08%) |
Apr 12, 2017 | 21.14 | 21.14 | 20.84 | 20.85 | 5,754 | -0.16(-0.77%) |
Apr 11, 2017 | 20.87 | 21.02 | 20.85 | 21.02 | 5,131 | +0.13(+0.60%) |
Apr 10, 2017 | 20.86 | 20.99 | 20.86 | 20.89 | 6,555 | +0.08(+0.41%) |
Apr 07, 2017 | 20.79 | 20.81 | 20.79 | 20.81 | 876 | +0.08(+0.39%) |
Apr 06, 2017 | 20.70 | 20.84 | 20.70 | 20.73 | 3,709 | +0.15(+0.75%) |
Apr 05, 2017 | 20.88 | 20.93 | 20.57 | 20.57 | 3,289 | -0.16(-0.79%) |
Apr 04, 2017 | 20.76 | 20.78 | 20.67 | 20.74 | 2,215 | -0.01(-0.05%) |
Apr 03, 2017 | 21.08 | 21.08 | 20.70 | 20.74 | 3,044 | -0.22(-1.06%) |
Mar 31, 2017 | 20.94 | 20.98 | 20.94 | 20.97 | 881 | +0.09(+0.42%) |
Mar 30, 2017 | 20.89 | 20.90 | 20.88 | 20.88 | 6,880 | -0.11(-0.51%) |
Mar 29, 2017 | 20.77 | 20.99 | 20.77 | 20.99 | 1,845 | +0.37(+1.80%) |
Mar 28, 2017 | 20.52 | 20.66 | 20.52 | 20.62 | 3,611 | +0.10(+0.50%) |
Mar 27, 2017 | 20.16 | 20.53 | 20.16 | 20.51 | 3,680 | +0.16(+0.81%) |
Mar 24, 2017 | 20.45 | 20.45 | 20.28 | 20.35 | 2,151 | -0.07(-0.33%) |
Mar 23, 2017 | 20.35 | 20.46 | 20.35 | 20.42 | 8,635 | +0.22(+1.09%) |
Mar 22, 2017 | 20.24 | 20.24 | 20.20 | 20.20 | 1,442 | -0.25(-1.23%) |
Mar 21, 2017 | 20.37 | 20.45 | 20.35 | 20.45 | 2,617 | -0.13(-0.61%) |
Mar 20, 2017 | 20.65 | 20.65 | 20.57 | 20.57 | 2,839 | -0.20(-0.94%) |
Mar 17, 2017 | 20.84 | 20.84 | 20.77 | 20.77 | 8,512 | -0.05(-0.24%) |
Mar 16, 2017 | 20.75 | 20.83 | 20.72 | 20.82 | 1,152 | +0.20(+0.95%) |
Mar 15, 2017 | 20.34 | 20.63 | 20.32 | 20.62 | 5,789 | +0.35(+1.72%) |
Mar 14, 2017 | 20.26 | 20.27 | 20.23 | 20.27 | 1,464 | -0.19(-0.94%) |
Mar 13, 2017 | 20.47 | 20.51 | 20.47 | 20.47 | 9,470 | -0.01(-0.05%) |
Mar 10, 2017 | 20.57 | 20.57 | 20.48 | 20.48 | 764 | +0.06(+0.28%) |
Mar 09, 2017 | 20.47 | 20.47 | 20.35 | 20.42 | 825 | -0.14(-0.70%) |
Mar 08, 2017 | 20.64 | 20.65 | 20.54 | 20.56 | 8,427 | -0.11(-0.54%) |
Mar 07, 2017 | 20.95 | 20.95 | 20.64 | 20.67 | 29,830 | -0.26(-1.22%) |
Mar 06, 2017 | 20.89 | 20.93 | 20.84 | 20.93 | 1,677 | -0.22(-1.05%) |
Mar 03, 2017 | 21.35 | 21.35 | 21.14 | 21.15 | 4,193 | -0.09(-0.41%) |
Mar 02, 2017 | 21.36 | 21.39 | 21.24 | 21.24 | 39,583 | -0.12(-0.54%) |
Mar 01, 2017 | 21.39 | 21.40 | 21.32 | 21.35 | 12,311 | +0.16(+0.74%) |
Feb 28, 2017 | 21.44 | 21.44 | 21.16 | 21.20 | 4,528 | -0.42(-1.96%) |
Feb 27, 2017 | 21.48 | 21.69 | 21.48 | 21.62 | 2,812 | +0.16(+0.73%) |
Feb 24, 2017 | 21.45 | 21.53 | 21.38 | 21.46 | 6,008 | -0.05(-0.25%) |
Feb 23, 2017 | 21.62 | 21.64 | 21.52 | 21.52 | 1,952 | -0.05(-0.22%) |
Feb 22, 2017 | 21.64 | 21.68 | 21.54 | 21.56 | 2,459 | -0.20(-0.91%) |
Feb 21, 2017 | 21.61 | 21.76 | 21.60 | 21.76 | 3,343 | +0.26(+1.23%) |
Feb 17, 2017 | 21.50 | 21.50 | 21.50 | 0 | -0.11(-0.49%) | |
Feb 16, 2017 | 21.78 | 21.78 | 21.54 | 21.60 | 13,890 | -0.15(-0.71%) |
Feb 15, 2017 | 21.64 | 21.77 | 21.64 | 21.76 | 3,013 | +0.09(+0.40%) |
Feb 14, 2017 | 21.59 | 21.67 | 21.57 | 21.67 | 3,316 | +0.06(+0.27%) |
Feb 13, 2017 | 21.54 | 21.64 | 21.52 | 21.61 | 2,389 | +0.09(+0.41%) |
Feb 10, 2017 | 21.35 | 21.53 | 21.35 | 21.52 | 2,112 | +0.27(+1.26%) |
Feb 09, 2017 | 21.08 | 21.30 | 21.08 | 21.26 | 12,100 | +0.20(+0.96%) |
Feb 08, 2017 | 20.84 | 21.06 | 20.84 | 21.05 | 4,464 | +0.00(+0.00%) |
Feb 07, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 198 | -0.00(-0.02%) |
Feb 06, 2017 | 21.14 | 21.14 | 21.04 | 21.06 | 1,628 | -0.13(-0.62%) |
Feb 03, 2017 | 20.98 | 21.25 | 20.98 | 21.19 | 1,968 | +0.18(+0.84%) |
Feb 02, 2017 | 20.94 | 21.10 | 20.94 | 21.01 | 3,727 | +0.02(+0.08%) |
Feb 01, 2017 | 21.06 | 21.07 | 20.89 | 21.00 | 2,108 | -0.04(-0.18%) |
Jan 31, 2017 | 20.92 | 21.03 | 20.81 | 21.03 | 3,516 | +0.13(+0.60%) |
Jan 30, 2017 | 20.81 | 20.92 | 20.80 | 20.91 | 2,161 | -0.21(-1.00%) |
Jan 27, 2017 | 21.16 | 21.22 | 21.10 | 21.12 | 4,435 | -0.10(-0.48%) |
Jan 26, 2017 | 21.40 | 21.40 | 21.22 | 21.22 | 12,453 | -0.19(-0.87%) |
Jan 25, 2017 | 21.43 | 21.46 | 21.36 | 21.41 | 7,408 | +0.12(+0.54%) |
Jan 24, 2017 | 21.07 | 21.30 | 21.07 | 21.29 | 3,645 | +0.42(+2.00%) |
Jan 23, 2017 | 20.89 | 20.91 | 20.86 | 20.88 | 2,357 | -0.16(-0.75%) |
Jan 20, 2017 | 20.99 | 21.08 | 20.99 | 21.03 | 3,820 | +0.13(+0.65%) |
Jan 19, 2017 | 20.91 | 20.91 | 20.84 | 20.90 | 3,744 | -0.12(-0.55%) |
Jan 18, 2017 | 21.06 | 21.06 | 21.02 | 21.02 | 1,136 | -0.21(-1.00%) |
Jan 17, 2017 | 21.22 | 21.27 | 21.22 | 21.23 | 1,511 | -0.02(-0.09%) |
Jan 13, 2017 | 21.25 | 21.25 | 21.25 | 0 | +0.06(+0.27%) | |
Jan 12, 2017 | 21.13 | 21.19 | 21.13 | 21.19 | 1,680 | -0.09(-0.45%) |
Jan 11, 2017 | 21.28 | 21.29 | 21.22 | 21.29 | 804 | +0.08(+0.37%) |
Jan 10, 2017 | 21.15 | 21.24 | 21.14 | 21.21 | 3,800 | +0.08(+0.36%) |
Jan 09, 2017 | 21.16 | 21.28 | 21.13 | 21.13 | 6,443 | -0.25(-1.18%) |
Jan 06, 2017 | 21.34 | 21.42 | 21.31 | 21.38 | 8,239 | -0.11(-0.53%) |
Jan 05, 2017 | 21.46 | 21.53 | 21.35 | 21.50 | 4,359 | -0.03(-0.15%) |
Jan 04, 2017 | 21.21 | 21.58 | 21.21 | 21.53 | 8,440 | +0.53(+2.54%) |
Jan 03, 2017 | 21.10 | 21.14 | 20.94 | 21.00 | 3,922 | +0.16(+0.75%) |
Dec 30, 2016 | 20.84 | 20.84 | 20.84 | 0 | -0.03(-0.15%) | |
Dec 29, 2016 | 20.93 | 20.93 | 20.87 | 20.87 | 2,926 | -0.01(-0.06%) |
Dec 28, 2016 | 21.07 | 21.07 | 20.88 | 20.88 | 2,250 | -0.38(-1.80%) |
Dec 27, 2016 | 21.27 | 21.27 | 21.23 | 21.27 | 4,556 | +0.20(+0.96%) |
Dec 23, 2016 | 21.06 | 21.06 | 21.06 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 21.07 | 21.09 | 21.02 | 21.06 | 3,761 | -0.14(-0.66%) |
Dec 21, 2016 | 21.26 | 21.26 | 21.20 | 21.20 | 1,417 | -0.02(-0.10%) |
Dec 20, 2016 | 21.21 | 21.25 | 21.18 | 21.22 | 4,882 | +0.19(+0.92%) |
Dec 19, 2016 | 21.32 | 21.32 | 21.02 | 21.03 | 3,967 | -0.01(-0.04%) |
Dec 16, 2016 | 21.07 | 21.07 | 21.04 | 21.04 | 962 | -0.04(-0.19%) |
Dec 15, 2016 | 20.91 | 21.12 | 20.91 | 21.08 | 9,450 | +0.05(+0.23%) |
Dec 14, 2016 | 21.34 | 21.34 | 21.03 | 21.03 | 4,092 | -0.35(-1.62%) |
Dec 13, 2016 | 21.45 | 21.45 | 21.32 | 21.37 | 2,174 | +0.01(+0.04%) |
Dec 12, 2016 | 21.55 | 21.55 | 21.31 | 21.36 | 3,611 | -0.10(-0.45%) |
Dec 09, 2016 | 21.38 | 21.50 | 21.38 | 21.46 | 4,447 | +0.09(+0.42%) |
Dec 08, 2016 | 21.20 | 21.37 | 21.15 | 21.37 | 7,339 | +0.18(+0.85%) |
Dec 07, 2016 | 21.03 | 21.19 | 20.99 | 21.19 | 10,829 | +0.17(+0.82%) |
Dec 06, 2016 | 20.84 | 21.04 | 20.77 | 21.02 | 3,891 | +0.17(+0.83%) |
Dec 05, 2016 | 20.70 | 20.90 | 20.70 | 20.84 | 3,662 | +0.43(+2.12%) |
Dec 02, 2016 | 20.37 | 20.43 | 20.37 | 20.41 | 5,621 | +0.04(+0.21%) |
Dec 01, 2016 | 20.54 | 20.59 | 20.35 | 20.37 | 6,332 | -0.07(-0.35%) |
Nov 30, 2016 | 20.47 | 20.57 | 20.42 | 20.44 | 4,933 | +0.24(+1.20%) |
Nov 29, 2016 | 20.31 | 20.31 | 20.20 | 20.20 | 6,799 | -0.22(-1.09%) |
Nov 28, 2016 | 20.63 | 20.63 | 20.38 | 20.42 | 18,227 | -0.24(-1.16%) |
Nov 25, 2016 | 20.63 | 20.66 | 20.63 | 20.66 | 1,326 | +0.06(+0.28%) |
Nov 23, 2016 | 20.60 | 20.60 | 20.60 | 0 | +0.09(+0.44%) | |
Nov 22, 2016 | 20.41 | 20.54 | 20.41 | 20.51 | 6,294 | +0.16(+0.77%) |
Nov 21, 2016 | 20.37 | 20.37 | 20.29 | 20.36 | 2,139 | +0.13(+0.63%) |
Nov 18, 2016 | 20.20 | 20.24 | 20.14 | 20.23 | 9,113 | +0.10(+0.48%) |
Nov 17, 2016 | 20.28 | 20.28 | 20.13 | 20.13 | 13,949 | -0.02(-0.09%) |
Nov 16, 2016 | 20.11 | 20.15 | 20.06 | 20.15 | 4,420 | +0.07(+0.36%) |
Nov 15, 2016 | 20.05 | 20.12 | 20.04 | 20.08 | 1,241 | +0.03(+0.14%) |
Nov 14, 2016 | 19.94 | 20.08 | 19.94 | 20.05 | 2,914 | +0.21(+1.06%) |
Nov 11, 2016 | 19.57 | 19.84 | 19.55 | 19.84 | 5,229 | +0.20(+1.01%) |
Nov 10, 2016 | 19.63 | 19.64 | 19.51 | 19.64 | 1,426 | +0.25(+1.29%) |
Nov 09, 2016 | 18.88 | 19.44 | 18.88 | 19.39 | 8,127 | +0.47(+2.49%) |
Nov 08, 2016 | 18.67 | 18.92 | 18.64 | 18.92 | 4,942 | +0.16(+0.86%) |
Nov 07, 2016 | 18.48 | 18.77 | 18.48 | 18.76 | 21,433 | +0.43(+2.35%) |
Nov 04, 2016 | 18.17 | 18.48 | 18.17 | 18.33 | 25,503 | +0.10(+0.56%) |
Nov 03, 2016 | 18.30 | 18.30 | 18.18 | 18.23 | 18,351 | +0.01(+0.08%) |
Nov 02, 2016 | 18.37 | 18.37 | 18.21 | 18.21 | 1,924 | -0.25(-1.33%) |
Nov 01, 2016 | 18.64 | 18.64 | 18.33 | 18.46 | 4,489 | -0.20(-1.09%) |
Oct 31, 2016 | 18.66 | 18.66 | 18.64 | 18.66 | 4,013 | -0.04(-0.20%) |
Oct 28, 2016 | 18.82 | 18.84 | 18.70 | 18.70 | 1,452 | -0.19(-1.02%) |
Oct 27, 2016 | 19.16 | 19.16 | 18.89 | 18.89 | 2,091 | -0.23(-1.21%) |
Oct 26, 2016 | 19.21 | 19.29 | 19.11 | 19.12 | 1,869 | -0.21(-1.08%) |
Oct 25, 2016 | 19.46 | 19.46 | 19.33 | 19.33 | 1,664 | -0.07(-0.36%) |
Oct 24, 2016 | 19.44 | 19.51 | 19.40 | 19.40 | 2,659 | +0.11(+0.55%) |
Oct 21, 2016 | 19.36 | 19.36 | 19.29 | 19.29 | 614 | -0.15(-0.79%) |
Oct 20, 2016 | 19.45 | 19.45 | 19.43 | 19.45 | 2,410 | -0.05(-0.25%) |
Oct 19, 2016 | 19.39 | 19.57 | 19.30 | 19.50 | 7,611 | +0.12(+0.60%) |
Oct 18, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 245 | +0.16(+0.85%) |
Oct 17, 2016 | 19.22 | 19.26 | 19.22 | 19.22 | 2,909 | -0.02(-0.10%) |
Oct 14, 2016 | 19.25 | 19.27 | 19.24 | 19.24 | 3,870 | -0.10(-0.50%) |
Oct 13, 2016 | 19.24 | 19.35 | 19.20 | 19.33 | 2,977 | -0.11(-0.54%) |
Oct 12, 2016 | 19.36 | 19.44 | 19.32 | 19.44 | 1,528 | +0.10(+0.50%) |
Oct 11, 2016 | 19.34 | 19.34 | 19.34 | 19.34 | 214 | -0.37(-1.86%) |
Oct 10, 2016 | 19.71 | 19.71 | 19.71 | 19.71 | 525 | +0.18(+0.94%) |
Oct 07, 2016 | 19.66 | 19.66 | 19.53 | 19.53 | 1,496 | -0.13(-0.64%) |
Oct 06, 2016 | 19.60 | 19.65 | 19.60 | 19.65 | 2,998 | -0.05(-0.24%) |
Oct 05, 2016 | 19.70 | 19.74 | 19.68 | 19.70 | 1,872 | +0.14(+0.74%) |
Oct 04, 2016 | 19.83 | 19.83 | 19.54 | 19.55 | 1,420 | -0.25(-1.26%) |