Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.86 | 27.89 | 27.77 | 27.88 | 171,950 | +0.05(+0.18%) |
Jul 28, 2017 | 27.70 | 27.83 | 27.69 | 27.83 | 64,786 | -0.03(-0.09%) |
Jul 27, 2017 | 28.07 | 28.08 | 27.67 | 27.86 | 48,910 | -0.11(-0.39%) |
Jul 26, 2017 | 27.76 | 27.99 | 27.75 | 27.96 | 83,011 | +0.25(+0.91%) |
Jul 25, 2017 | 27.83 | 27.91 | 27.70 | 27.71 | 255,018 | -0.13(-0.45%) |
Jul 24, 2017 | 27.80 | 27.86 | 27.76 | 27.84 | 42,842 | +0.14(+0.52%) |
Jul 21, 2017 | 27.75 | 27.77 | 27.68 | 27.70 | 73,206 | -0.06(-0.21%) |
Jul 20, 2017 | 27.81 | 27.81 | 27.68 | 27.75 | 114,599 | -0.01(-0.03%) |
Jul 19, 2017 | 27.80 | 27.81 | 27.70 | 27.76 | 91,969 | +0.20(+0.73%) |
Jul 18, 2017 | 27.48 | 27.57 | 27.39 | 27.56 | 108,564 | +0.10(+0.37%) |
Jul 17, 2017 | 27.48 | 27.51 | 27.40 | 27.46 | 194,694 | -0.09(-0.34%) |
Jul 14, 2017 | 27.38 | 27.58 | 27.38 | 27.55 | 52,905 | +0.35(+1.30%) |
Jul 13, 2017 | 27.14 | 27.25 | 27.10 | 27.20 | 176,081 | +0.06(+0.22%) |
Jul 12, 2017 | 26.93 | 27.15 | 26.93 | 27.14 | 49,045 | +0.54(+2.03%) |
Jul 11, 2017 | 26.54 | 26.62 | 26.47 | 26.60 | 81,774 | +0.22(+0.83%) |
Jul 10, 2017 | 26.18 | 26.41 | 26.18 | 26.38 | 87,921 | +0.19(+0.71%) |
Jul 07, 2017 | 26.22 | 26.23 | 26.07 | 26.20 | 105,773 | +0.08(+0.32%) |
Jul 06, 2017 | 26.26 | 26.26 | 26.07 | 26.11 | 84,590 | -0.26(-0.99%) |
Jul 05, 2017 | 26.32 | 26.39 | 26.19 | 26.37 | 273,120 | -0.08(-0.32%) |
Jul 03, 2017 | 26.47 | 26.53 | 26.42 | 26.46 | 90,427 | +0.14(+0.54%) |
Jun 30, 2017 | 26.36 | 26.43 | 26.30 | 26.31 | 209,901 | +0.10(+0.39%) |
Jun 29, 2017 | 26.41 | 26.41 | 26.04 | 26.21 | 95,635 | -0.33(-1.24%) |
Jun 28, 2017 | 26.53 | 26.56 | 26.36 | 26.54 | 169,611 | +0.18(+0.67%) |
Jun 27, 2017 | 26.54 | 26.55 | 26.36 | 26.36 | 59,358 | -0.27(-1.01%) |
Jun 26, 2017 | 26.66 | 26.70 | 26.56 | 26.63 | 62,289 | +0.20(+0.76%) |
Jun 23, 2017 | 26.35 | 26.50 | 26.35 | 26.43 | 95,366 | +0.11(+0.40%) |
Jun 22, 2017 | 26.26 | 26.43 | 26.26 | 26.33 | 91,477 | +0.10(+0.37%) |
Jun 21, 2017 | 26.28 | 26.37 | 26.18 | 26.23 | 362,390 | +0.09(+0.34%) |
Jun 20, 2017 | 26.44 | 26.44 | 26.13 | 26.14 | 76,202 | -0.25(-0.95%) |
Jun 19, 2017 | 26.27 | 26.45 | 26.27 | 26.39 | 32,882 | +0.19(+0.74%) |
Jun 16, 2017 | 26.24 | 26.24 | 26.10 | 26.20 | 42,481 | +0.07(+0.26%) |
Jun 15, 2017 | 26.11 | 26.14 | 25.98 | 26.13 | 86,099 | -0.26(-1.00%) |
Jun 14, 2017 | 26.59 | 26.59 | 26.32 | 26.40 | 20,936 | -0.02(-0.08%) |
Jun 13, 2017 | 26.42 | 26.44 | 26.34 | 26.42 | 108,254 | +0.12(+0.45%) |
Jun 12, 2017 | 26.34 | 26.34 | 26.20 | 26.30 | 47,678 | -0.15(-0.57%) |
Jun 09, 2017 | 26.67 | 26.70 | 26.37 | 26.45 | 55,873 | -0.23(-0.88%) |
Jun 08, 2017 | 26.74 | 26.74 | 26.54 | 26.69 | 268,424 | +0.14(+0.54%) |
Jun 07, 2017 | 26.53 | 26.59 | 26.43 | 26.54 | 20,370 | -0.05(-0.19%) |
Jun 06, 2017 | 26.54 | 26.64 | 26.50 | 26.59 | 55,276 | +0.02(+0.06%) |
Jun 05, 2017 | 26.59 | 26.61 | 26.55 | 26.58 | 72,426 | -0.01(-0.03%) |
Jun 02, 2017 | 26.49 | 26.67 | 26.48 | 26.59 | 97,990 | +0.18(+0.67%) |
Jun 01, 2017 | 26.34 | 26.43 | 26.26 | 26.41 | 142,145 | +0.16(+0.61%) |
May 31, 2017 | 26.37 | 26.37 | 26.19 | 26.25 | 205,759 | -0.16(-0.60%) |
May 30, 2017 | 26.37 | 26.47 | 26.36 | 26.41 | 141,844 | -0.11(-0.41%) |
May 26, 2017 | 26.47 | 26.55 | 26.47 | 26.52 | 85,580 | +0.08(+0.32%) |
May 25, 2017 | 26.54 | 26.54 | 26.39 | 26.44 | 62,181 | +0.10(+0.38%) |
May 24, 2017 | 26.29 | 26.37 | 26.22 | 26.34 | 68,653 | +0.11(+0.42%) |
May 23, 2017 | 26.27 | 26.27 | 26.16 | 26.23 | 194,969 | +0.01(+0.03%) |
May 22, 2017 | 26.24 | 26.27 | 26.13 | 26.22 | 58,974 | +0.04(+0.16%) |
May 19, 2017 | 26.04 | 26.23 | 26.04 | 26.18 | 78,005 | +0.50(+1.96%) |
May 18, 2017 | 25.55 | 25.87 | 25.47 | 25.67 | 88,677 | -0.48(-1.83%) |
May 17, 2017 | 26.45 | 26.48 | 26.15 | 26.15 | 102,890 | -0.45(-1.70%) |
May 16, 2017 | 26.53 | 26.62 | 26.53 | 26.60 | 105,327 | +0.06(+0.22%) |
May 15, 2017 | 26.44 | 26.54 | 26.40 | 26.54 | 77,561 | +0.26(+0.99%) |
May 12, 2017 | 26.25 | 26.33 | 26.23 | 26.28 | 263,013 | +0.08(+0.29%) |
May 11, 2017 | 26.12 | 26.22 | 26.05 | 26.21 | 53,958 | +0.10(+0.39%) |
May 10, 2017 | 26.09 | 26.13 | 25.86 | 26.11 | 193,536 | +0.14(+0.55%) |
May 09, 2017 | 25.88 | 26.04 | 25.88 | 25.97 | 117,304 | +0.26(+1.01%) |
May 08, 2017 | 25.77 | 25.80 | 25.67 | 25.71 | 44,732 | +0.07(+0.26%) |
May 05, 2017 | 25.46 | 25.66 | 25.40 | 25.64 | 88,338 | +0.16(+0.63%) |
May 04, 2017 | 25.66 | 25.66 | 25.44 | 25.48 | 87,280 | -0.23(-0.88%) |
May 03, 2017 | 25.82 | 25.82 | 25.66 | 25.71 | 297,684 | -0.18(-0.71%) |
May 02, 2017 | 25.88 | 25.92 | 25.83 | 25.89 | 89,121 | +0.16(+0.62%) |
May 01, 2017 | 25.77 | 25.81 | 25.66 | 25.73 | 84,501 | +0.10(+0.39%) |
Apr 28, 2017 | 25.55 | 25.65 | 25.51 | 25.63 | 53,664 | +0.08(+0.30%) |
Apr 27, 2017 | 25.66 | 25.66 | 25.50 | 25.56 | 197,320 | -0.03(-0.13%) |
Apr 26, 2017 | 25.61 | 25.66 | 25.55 | 25.59 | 1,837,490 | -0.08(-0.33%) |
Apr 25, 2017 | 25.67 | 25.72 | 25.60 | 25.67 | 98,307 | +0.26(+1.02%) |
Apr 24, 2017 | 25.44 | 25.50 | 25.40 | 25.41 | 144,556 | +0.27(+1.07%) |
Apr 21, 2017 | 25.18 | 25.18 | 25.07 | 25.14 | 139,353 | +0.03(+0.13%) |
Apr 20, 2017 | 25.07 | 25.13 | 24.98 | 25.11 | 59,160 | +0.32(+1.28%) |
Apr 19, 2017 | 24.94 | 24.99 | 24.78 | 24.79 | 340,986 | -0.15(-0.60%) |
Apr 18, 2017 | 24.99 | 25.02 | 24.91 | 24.94 | 34,402 | -0.27(-1.06%) |
Apr 17, 2017 | 25.14 | 25.22 | 25.05 | 25.21 | 53,113 | +0.23(+0.91%) |
Apr 13, 2017 | 25.04 | 25.17 | 24.99 | 24.99 | 113,226 | -0.04(-0.17%) |
Apr 12, 2017 | 24.99 | 25.03 | 24.87 | 25.03 | 84,669 | +0.17(+0.67%) |
Apr 11, 2017 | 24.88 | 24.90 | 24.73 | 24.86 | 62,356 | -0.03(-0.10%) |
Apr 10, 2017 | 24.99 | 24.99 | 24.82 | 24.89 | 94,852 | -0.13(-0.50%) |
Apr 07, 2017 | 25.09 | 25.17 | 25.01 | 25.01 | 133,636 | -0.11(-0.46%) |
Apr 06, 2017 | 25.29 | 25.29 | 25.10 | 25.13 | 109,425 | -0.09(-0.38%) |
Apr 05, 2017 | 25.38 | 25.44 | 25.22 | 25.22 | 51,586 | -0.08(-0.33%) |
Apr 04, 2017 | 25.26 | 25.32 | 25.17 | 25.30 | 139,731 | +0.03(+0.10%) |
Apr 03, 2017 | 25.28 | 25.28 | 25.10 | 25.28 | 89,106 | +0.16(+0.63%) |
Mar 31, 2017 | 25.20 | 25.20 | 25.11 | 25.12 | 124,721 | -0.19(-0.76%) |
Mar 30, 2017 | 25.40 | 25.42 | 25.31 | 25.31 | 201,913 | -0.13(-0.49%) |
Mar 29, 2017 | 25.38 | 25.45 | 25.32 | 25.44 | 120,473 | +0.06(+0.23%) |
Mar 28, 2017 | 25.36 | 25.43 | 25.35 | 25.38 | 218,926 | +0.03(+0.10%) |
Mar 27, 2017 | 25.31 | 25.39 | 25.19 | 25.35 | 58,964 | -0.07(-0.28%) |
Mar 24, 2017 | 25.33 | 25.46 | 25.29 | 25.43 | 55,557 | +0.08(+0.30%) |
Mar 23, 2017 | 25.33 | 25.43 | 25.31 | 25.35 | 39,159 | -0.01(-0.03%) |
Mar 22, 2017 | 25.15 | 25.38 | 25.13 | 25.36 | 112,638 | +0.13(+0.50%) |
Mar 21, 2017 | 25.72 | 25.72 | 25.22 | 25.23 | 95,278 | -0.30(-1.18%) |
Mar 20, 2017 | 25.43 | 25.56 | 25.31 | 25.54 | 65,937 | +0.26(+1.03%) |
Mar 17, 2017 | 25.32 | 25.35 | 25.23 | 25.28 | 33,886 | +0.03(+0.10%) |
Mar 16, 2017 | 25.33 | 25.33 | 25.23 | 25.25 | 93,908 | +0.12(+0.47%) |
Mar 15, 2017 | 24.65 | 25.15 | 24.56 | 25.13 | 78,672 | +0.62(+2.53%) |
Mar 14, 2017 | 24.61 | 24.62 | 24.49 | 24.51 | 122,693 | -0.17(-0.68%) |
Mar 13, 2017 | 24.53 | 24.68 | 24.53 | 24.68 | 141,313 | +0.39(+1.59%) |
Mar 10, 2017 | 24.29 | 24.32 | 24.19 | 24.30 | 68,879 | +0.22(+0.90%) |
Mar 09, 2017 | 24.12 | 24.15 | 23.97 | 24.08 | 87,743 | -0.16(-0.66%) |
Mar 08, 2017 | 24.42 | 24.42 | 24.24 | 24.24 | 190,176 | -0.20(-0.82%) |
Mar 07, 2017 | 24.56 | 24.56 | 24.40 | 24.44 | 111,927 | +0.00(+0.00%) |
Mar 06, 2017 | 24.49 | 24.49 | 24.37 | 24.44 | 100,296 | +0.01(+0.03%) |
Mar 03, 2017 | 24.41 | 24.44 | 24.26 | 24.43 | 105,455 | +0.16(+0.66%) |
Mar 02, 2017 | 24.49 | 24.49 | 24.25 | 24.27 | 160,442 | -0.37(-1.50%) |
Mar 01, 2017 | 24.56 | 24.68 | 24.50 | 24.64 | 451,037 | +0.33(+1.34%) |
Feb 28, 2017 | 24.48 | 24.48 | 24.27 | 24.31 | 199,456 | -0.18(-0.75%) |
Feb 27, 2017 | 24.61 | 24.61 | 24.45 | 24.50 | 254,934 | -0.11(-0.44%) |
Feb 24, 2017 | 24.61 | 24.69 | 24.57 | 24.61 | 69,866 | -0.25(-1.01%) |
Feb 23, 2017 | 25.07 | 25.07 | 24.83 | 24.86 | 57,271 | -0.02(-0.07%) |
Feb 22, 2017 | 24.81 | 24.87 | 24.71 | 24.87 | 65,375 | +0.09(+0.37%) |
Feb 21, 2017 | 24.74 | 24.79 | 24.66 | 24.78 | 48,016 | +0.29(+1.20%) |
Feb 17, 2017 | 24.49 | 24.49 | 24.49 | 0 | -0.17(-0.68%) | |
Feb 16, 2017 | 24.82 | 24.83 | 24.62 | 24.66 | 68,409 | -0.09(-0.37%) |
Feb 15, 2017 | 24.57 | 24.76 | 24.50 | 24.75 | 195,776 | +0.23(+0.96%) |
Feb 14, 2017 | 24.56 | 24.56 | 24.34 | 24.51 | 67,893 | +0.03(+0.10%) |
Feb 13, 2017 | 24.48 | 24.51 | 24.30 | 24.49 | 77,025 | +0.09(+0.38%) |
Feb 10, 2017 | 24.32 | 24.41 | 24.22 | 24.40 | 83,743 | +0.18(+0.76%) |
Feb 09, 2017 | 24.29 | 24.29 | 24.14 | 24.21 | 80,524 | +0.10(+0.42%) |
Feb 08, 2017 | 24.00 | 24.17 | 24.00 | 24.11 | 59,809 | +0.10(+0.42%) |
Feb 07, 2017 | 24.13 | 24.13 | 23.96 | 24.01 | 205,483 | -0.13(-0.52%) |
Feb 06, 2017 | 24.23 | 24.23 | 24.10 | 24.14 | 202,687 | +0.01(+0.03%) |
Feb 03, 2017 | 24.23 | 24.23 | 24.05 | 24.13 | 55,823 | +0.11(+0.45%) |
Feb 02, 2017 | 23.99 | 24.06 | 23.94 | 24.02 | 43,991 | +0.11(+0.46%) |
Feb 01, 2017 | 24.05 | 24.05 | 23.84 | 23.91 | 138,632 | +0.06(+0.25%) |
Jan 31, 2017 | 23.84 | 23.90 | 23.79 | 23.85 | 59,209 | +0.07(+0.28%) |
Jan 30, 2017 | 23.75 | 23.86 | 23.75 | 23.79 | 123,644 | -0.13(-0.53%) |
Jan 27, 2017 | 23.86 | 24.00 | 23.86 | 23.91 | 770,709 | -0.04(-0.17%) |
Jan 26, 2017 | 24.04 | 24.04 | 23.89 | 23.95 | 86,695 | -0.04(-0.17%) |
Jan 25, 2017 | 23.92 | 24.02 | 23.89 | 23.99 | 91,317 | +0.23(+0.99%) |
Jan 24, 2017 | 23.71 | 23.84 | 23.71 | 23.76 | 89,497 | +0.13(+0.53%) |
Jan 23, 2017 | 23.45 | 23.68 | 23.45 | 23.63 | 113,297 | +0.27(+1.15%) |
Jan 20, 2017 | 23.30 | 23.40 | 23.25 | 23.37 | 44,324 | +0.05(+0.22%) |
Jan 19, 2017 | 23.31 | 23.33 | 23.22 | 23.32 | 138,384 | +0.02(+0.07%) |
Jan 18, 2017 | 23.46 | 23.46 | 23.29 | 23.30 | 106,637 | -0.12(-0.50%) |
Jan 17, 2017 | 23.43 | 23.53 | 23.38 | 23.42 | 161,722 | -0.02(-0.07%) |
Jan 13, 2017 | 23.43 | 23.43 | 23.43 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 23.48 | 23.51 | 23.38 | 23.49 | 71,094 | +0.12(+0.50%) |
Jan 11, 2017 | 23.16 | 23.38 | 23.02 | 23.38 | 229,887 | +0.24(+1.05%) |
Jan 10, 2017 | 23.17 | 23.21 | 23.09 | 23.13 | 40,976 | +0.18(+0.77%) |
Jan 09, 2017 | 22.92 | 23.04 | 22.92 | 22.96 | 61,870 | +0.01(+0.04%) |
Jan 06, 2017 | 23.00 | 23.00 | 22.91 | 22.95 | 213,382 | -0.15(-0.65%) |
Jan 05, 2017 | 22.97 | 23.14 | 22.97 | 23.10 | 393,775 | +0.28(+1.21%) |
Jan 04, 2017 | 22.78 | 22.91 | 22.78 | 22.82 | 117,900 | +0.21(+0.93%) |
Jan 03, 2017 | 22.55 | 22.72 | 22.52 | 22.61 | 239,550 | +0.21(+0.93%) |
Dec 30, 2016 | 22.40 | 22.40 | 22.40 | 0 | -0.12(-0.52%) | |
Dec 29, 2016 | 22.37 | 22.59 | 22.37 | 22.52 | 22,533 | +0.30(+1.36%) |
Dec 28, 2016 | 22.22 | 22.30 | 22.17 | 22.22 | 82,035 | +0.13(+0.57%) |
Dec 27, 2016 | 22.12 | 22.13 | 22.06 | 22.09 | 47,207 | +0.12(+0.53%) |
Dec 23, 2016 | 21.98 | 21.98 | 21.98 | 0 | +0.09(+0.42%) | |
Dec 22, 2016 | 21.90 | 21.96 | 21.83 | 21.89 | 39,414 | -0.22(-0.98%) |
Dec 21, 2016 | 22.29 | 22.29 | 22.10 | 22.10 | 123,336 | -0.14(-0.64%) |
Dec 20, 2016 | 22.24 | 22.25 | 22.17 | 22.24 | 267,317 | +0.08(+0.36%) |
Dec 19, 2016 | 22.23 | 22.27 | 22.10 | 22.16 | 94,503 | -0.06(-0.28%) |
Dec 16, 2016 | 22.29 | 22.38 | 22.22 | 22.23 | 34,005 | -0.20(-0.89%) |
Dec 15, 2016 | 22.45 | 22.45 | 22.31 | 22.43 | 38,782 | +0.01(+0.04%) |
Dec 14, 2016 | 22.73 | 22.89 | 22.32 | 22.42 | 137,100 | -0.57(-2.50%) |
Dec 13, 2016 | 22.92 | 23.02 | 22.88 | 22.99 | 23,136 | +0.27(+1.17%) |
Dec 12, 2016 | 22.82 | 22.83 | 22.68 | 22.73 | 34,081 | -0.12(-0.55%) |
Dec 09, 2016 | 22.90 | 22.94 | 22.85 | 22.85 | 126,923 | -0.13(-0.58%) |
Dec 08, 2016 | 22.72 | 23.00 | 22.72 | 22.98 | 55,794 | +0.15(+0.66%) |
Dec 07, 2016 | 22.73 | 22.91 | 22.68 | 22.83 | 95,313 | +0.26(+1.14%) |
Dec 06, 2016 | 22.42 | 22.58 | 22.42 | 22.58 | 54,974 | +0.12(+0.52%) |
Dec 05, 2016 | 22.30 | 22.47 | 22.30 | 22.46 | 119,241 | +0.18(+0.79%) |
Dec 02, 2016 | 22.28 | 22.37 | 22.25 | 22.28 | 88,362 | -0.01(-0.04%) |
Dec 01, 2016 | 22.52 | 22.52 | 22.24 | 22.29 | 115,582 | -0.27(-1.18%) |
Nov 30, 2016 | 22.66 | 22.66 | 22.51 | 22.56 | 28,085 | +0.07(+0.33%) |
Nov 29, 2016 | 22.36 | 22.57 | 22.36 | 22.48 | 62,060 | -0.01(-0.04%) |
Nov 28, 2016 | 22.40 | 22.57 | 22.40 | 22.49 | 82,367 | +0.15(+0.67%) |
Nov 25, 2016 | 22.29 | 22.41 | 22.29 | 22.34 | 10,370 | +0.06(+0.26%) |
Nov 23, 2016 | 22.28 | 22.28 | 22.28 | 0 | -0.15(-0.67%) | |
Nov 22, 2016 | 22.49 | 22.49 | 22.32 | 22.43 | 90,888 | +0.24(+1.06%) |
Nov 21, 2016 | 22.18 | 22.25 | 22.09 | 22.20 | 51,723 | +0.16(+0.74%) |
Nov 18, 2016 | 22.17 | 22.23 | 21.99 | 22.03 | 26,548 | -0.07(-0.30%) |
Nov 17, 2016 | 21.68 | 22.22 | 21.68 | 22.10 | 41,985 | +0.08(+0.34%) |
Nov 16, 2016 | 22.07 | 22.10 | 21.99 | 22.03 | 74,889 | -0.19(-0.86%) |
Nov 15, 2016 | 21.96 | 22.26 | 21.96 | 22.22 | 91,261 | +0.39(+1.79%) |
Nov 14, 2016 | 22.05 | 22.05 | 21.73 | 21.83 | 36,762 | -0.25(-1.13%) |
Nov 11, 2016 | 22.19 | 22.19 | 21.78 | 22.08 | 118,839 | -0.33(-1.49%) |
Nov 10, 2016 | 23.00 | 23.00 | 22.41 | 22.41 | 69,073 | -0.68(-2.96%) |
Nov 09, 2016 | 23.11 | 23.31 | 22.96 | 23.09 | 70,016 | -0.69(-2.91%) |
Nov 08, 2016 | 23.42 | 23.85 | 23.42 | 23.78 | 25,144 | +0.19(+0.80%) |
Nov 07, 2016 | 23.40 | 23.62 | 23.40 | 23.60 | 33,920 | +0.68(+2.95%) |
Nov 04, 2016 | 23.07 | 23.07 | 22.92 | 22.92 | 17,545 | -0.24(-1.04%) |
Nov 03, 2016 | 23.27 | 23.28 | 23.08 | 23.16 | 53,316 | -0.02(-0.11%) |
Nov 02, 2016 | 23.31 | 23.45 | 23.06 | 23.18 | 218,002 | -0.25(-1.07%) |
Nov 01, 2016 | 23.76 | 23.76 | 23.32 | 23.43 | 76,165 | -0.21(-0.88%) |
Oct 31, 2016 | 23.54 | 23.69 | 23.54 | 23.64 | 72,389 | +0.18(+0.75%) |
Oct 28, 2016 | 23.63 | 23.67 | 23.40 | 23.47 | 24,094 | -0.11(-0.46%) |
Oct 27, 2016 | 23.78 | 23.78 | 23.52 | 23.58 | 59,111 | -0.12(-0.49%) |
Oct 26, 2016 | 23.76 | 23.82 | 23.68 | 23.69 | 24,978 | -0.25(-1.04%) |
Oct 25, 2016 | 23.94 | 24.00 | 23.90 | 23.94 | 149,925 | -0.02(-0.07%) |
Oct 24, 2016 | 24.06 | 24.06 | 23.91 | 23.96 | 84,126 | +0.12(+0.49%) |
Oct 21, 2016 | 23.73 | 23.87 | 23.73 | 23.84 | 36,322 | -0.02(-0.07%) |
Oct 20, 2016 | 23.87 | 23.97 | 23.79 | 23.86 | 36,920 | -0.05(-0.21%) |
Oct 19, 2016 | 23.93 | 23.99 | 23.88 | 23.91 | 46,458 | +0.11(+0.46%) |
Oct 18, 2016 | 23.79 | 23.83 | 23.72 | 23.80 | 37,219 | +0.42(+1.78%) |
Oct 17, 2016 | 23.45 | 23.45 | 23.37 | 23.38 | 36,619 | +0.02(+0.07%) |
Oct 14, 2016 | 23.48 | 23.64 | 23.37 | 23.37 | 76,063 | -0.01(-0.04%) |
Oct 13, 2016 | 23.28 | 23.43 | 23.09 | 23.38 | 81,242 | -0.16(-0.67%) |
Oct 12, 2016 | 23.52 | 23.59 | 23.42 | 23.53 | 247,555 | +0.02(+0.07%) |
Oct 11, 2016 | 23.70 | 23.70 | 23.46 | 23.52 | 51,906 | -0.55(-2.29%) |
Oct 10, 2016 | 23.93 | 24.14 | 23.93 | 24.07 | 56,214 | +0.22(+0.91%) |
Oct 07, 2016 | 23.94 | 23.94 | 23.71 | 23.85 | 146,543 | -0.10(-0.43%) |
Oct 06, 2016 | 23.88 | 24.00 | 23.80 | 23.95 | 36,009 | -0.02(-0.09%) |
Oct 05, 2016 | 23.93 | 24.02 | 23.80 | 23.98 | 84,059 | +0.31(+1.30%) |
Oct 04, 2016 | 23.83 | 23.97 | 23.61 | 23.67 | 77,291 | -0.28(-1.15%) |
Oct 03, 2016 | 23.72 | 23.95 | 23.72 | 23.94 | 269,522 | +0.17(+0.70%) |
Sep 30, 2016 | 23.72 | 23.84 | 23.61 | 23.78 | 34,019 | +0.11(+0.46%) |
Sep 29, 2016 | 23.92 | 23.97 | 23.60 | 23.67 | 85,950 | -0.39(-1.63%) |
Sep 28, 2016 | 23.94 | 24.08 | 23.76 | 24.06 | 186,296 | +0.22(+0.91%) |
Sep 27, 2016 | 23.70 | 23.87 | 23.64 | 23.84 | 21,818 | +0.31(+1.31%) |
Sep 26, 2016 | 23.63 | 23.66 | 23.53 | 23.54 | 63,565 | -0.31(-1.29%) |
Sep 23, 2016 | 24.07 | 24.07 | 23.82 | 23.84 | 120,731 | -0.29(-1.21%) |
Sep 22, 2016 | 24.22 | 24.29 | 24.03 | 24.13 | 41,284 | +0.14(+0.59%) |
Sep 21, 2016 | 23.65 | 24.02 | 23.59 | 23.99 | 91,333 | +0.57(+2.44%) |
Sep 20, 2016 | 23.50 | 23.55 | 23.41 | 23.42 | 211,711 | +0.07(+0.28%) |
Sep 19, 2016 | 23.40 | 23.53 | 23.36 | 23.36 | 24,959 | +0.19(+0.82%) |
Sep 16, 2016 | 23.19 | 23.21 | 23.00 | 23.17 | 28,161 | -0.18(-0.78%) |
Sep 15, 2016 | 23.17 | 23.37 | 23.07 | 23.35 | 39,185 | +0.40(+1.73%) |
Sep 14, 2016 | 22.90 | 23.18 | 22.90 | 22.95 | 136,360 | +0.02(+0.11%) |
Sep 13, 2016 | 23.02 | 23.14 | 22.82 | 22.93 | 162,573 | -0.50(-2.12%) |
Sep 12, 2016 | 23.04 | 23.48 | 22.95 | 23.42 | 39,439 | +0.19(+0.82%) |
Sep 09, 2016 | 23.69 | 23.75 | 23.23 | 23.23 | 418,961 | -0.80(-3.34%) |
Sep 08, 2016 | 24.07 | 24.18 | 24.03 | 24.03 | 41,452 | -0.10(-0.41%) |
Sep 07, 2016 | 24.23 | 24.23 | 24.05 | 24.13 | 93,749 | -0.03(-0.14%) |
Sep 06, 2016 | 23.86 | 24.18 | 23.86 | 24.17 | 157,455 | +0.51(+2.17%) |
Sep 02, 2016 | 23.59 | 23.65 | 23.65 | 23.65 | 35,160 | +0.35(+1.49%) |
Sep 01, 2016 | 23.15 | 23.31 | 23.15 | 23.31 | 66,237 | +0.12(+0.54%) |
Aug 31, 2016 | 23.31 | 23.32 | 23.12 | 23.18 | 167,178 | -0.24(-1.02%) |
Aug 30, 2016 | 23.51 | 23.52 | 23.37 | 23.42 | 153,895 | -0.02(-0.07%) |
Aug 29, 2016 | 23.32 | 23.48 | 23.32 | 23.44 | 26,790 | +0.18(+0.78%) |
Aug 26, 2016 | 23.58 | 23.67 | 23.15 | 23.26 | 32,173 | -0.19(-0.81%) |
Aug 25, 2016 | 23.42 | 23.48 | 23.40 | 23.45 | 103,630 | +0.04(+0.18%) |
Aug 24, 2016 | 23.41 | 23.48 | 23.34 | 23.41 | 117,773 | -0.02(-0.11%) |
Aug 23, 2016 | 23.76 | 23.80 | 23.43 | 23.43 | 38,807 | -0.06(-0.25%) |
Aug 22, 2016 | 23.60 | 23.60 | 23.44 | 23.49 | 35,975 | -0.27(-1.15%) |
Aug 19, 2016 | 23.70 | 23.79 | 23.63 | 23.76 | 50,106 | -0.16(-0.66%) |
Aug 18, 2016 | 23.89 | 23.94 | 23.86 | 23.92 | 27,055 | +0.19(+0.80%) |
Aug 17, 2016 | 23.71 | 23.77 | 23.51 | 23.73 | 219,989 | -0.12(-0.52%) |
Aug 16, 2016 | 23.92 | 23.94 | 23.82 | 23.85 | 33,482 | -0.16(-0.65%) |
Aug 15, 2016 | 23.82 | 24.06 | 23.82 | 24.01 | 18,413 | +0.22(+0.94%) |
Aug 12, 2016 | 23.84 | 23.85 | 23.72 | 23.79 | 49,768 | -0.07(-0.31%) |
Aug 11, 2016 | 23.74 | 23.89 | 23.68 | 23.86 | 169,900 | +0.26(+1.12%) |
Aug 10, 2016 | 23.77 | 23.78 | 23.57 | 23.60 | 228,645 | +0.02(+0.11%) |
Aug 09, 2016 | 23.59 | 23.69 | 23.56 | 23.57 | 61,422 | +0.17(+0.71%) |
Aug 08, 2016 | 23.46 | 23.47 | 23.36 | 23.41 | 33,653 | +0.14(+0.60%) |
Aug 05, 2016 | 23.17 | 23.30 | 23.09 | 23.27 | 29,673 | +0.21(+0.90%) |
Aug 04, 2016 | 22.97 | 23.09 | 22.92 | 23.06 | 207,952 | +0.17(+0.72%) |
Aug 03, 2016 | 22.63 | 22.93 | 22.62 | 22.89 | 18,325 | +0.09(+0.40%) |
Aug 02, 2016 | 22.99 | 22.99 | 22.69 | 22.80 | 75,034 | -0.19(-0.83%) |