Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.64 | 23.73 | 23.57 | 23.68 | 16,686 | +0.17(+0.72%) |
Apr 27, 2017 | 23.77 | 23.77 | 23.51 | 23.51 | 1,681 | -0.30(-1.26%) |
Apr 26, 2017 | 23.88 | 23.88 | 23.81 | 23.81 | 5,722 | -0.09(-0.38%) |
Apr 25, 2017 | 23.80 | 23.92 | 23.80 | 23.90 | 5,285 | +0.05(+0.21%) |
Apr 24, 2017 | 23.77 | 23.86 | 23.75 | 23.85 | 9,825 | +0.31(+1.32%) |
Apr 21, 2017 | 23.58 | 23.58 | 23.54 | 23.54 | 4,894 | -0.04(-0.17%) |
Apr 20, 2017 | 23.56 | 23.58 | 23.56 | 23.58 | 817 | +0.14(+0.60%) |
Apr 19, 2017 | 23.56 | 23.56 | 23.44 | 23.44 | 7,262 | -0.05(-0.21%) |
Apr 18, 2017 | 23.50 | 23.54 | 23.49 | 23.49 | 12,975 | -0.08(-0.34%) |
Apr 17, 2017 | 23.33 | 23.57 | 23.33 | 23.57 | 2,594 | +0.21(+0.90%) |
Apr 13, 2017 | 23.45 | 23.45 | 23.36 | 23.36 | 2,332 | -0.15(-0.64%) |
Apr 12, 2017 | 23.50 | 23.52 | 23.50 | 23.51 | 7,247 | -0.16(-0.68%) |
Apr 10, 2017 | 23.67 | 23.67 | 23.67 | 40 | +0.07(+0.30%) | |
Apr 07, 2017 | 23.60 | 23.60 | 23.60 | 23.60 | 4,512 | +0.01(+0.04%) |
Apr 05, 2017 | 23.59 | 23.59 | 23.59 | 84 | +0.00(+0.00%) | |
Apr 04, 2017 | 23.59 | 23.59 | 23.59 | 23.59 | 530 | +0.16(+0.68%) |
Apr 03, 2017 | 23.48 | 23.48 | 23.24 | 23.43 | 9,035 | -0.08(-0.34%) |
Mar 31, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 1,360 | +0.04(+0.17%) |
Mar 30, 2017 | 23.66 | 23.66 | 23.47 | 23.47 | 22,951 | -0.17(-0.72%) |
Mar 29, 2017 | 23.53 | 23.67 | 23.53 | 23.64 | 1,546 | +0.06(+0.25%) |
Mar 28, 2017 | 23.40 | 23.58 | 23.40 | 23.58 | 5,302 | +0.24(+1.03%) |
Mar 27, 2017 | 23.14 | 23.35 | 23.14 | 23.34 | 5,120 | +0.10(+0.43%) |
Mar 24, 2017 | 23.34 | 23.34 | 23.24 | 23.24 | 73,804 | -0.17(-0.73%) |
Mar 23, 2017 | 23.19 | 23.42 | 23.18 | 23.41 | 3,164 | +0.22(+0.95%) |
Mar 22, 2017 | 23.10 | 23.19 | 23.10 | 23.19 | 17,995 | +0.05(+0.22%) |
Mar 21, 2017 | 23.41 | 23.41 | 23.14 | 23.14 | 7,330 | -0.24(-1.03%) |
Mar 20, 2017 | 23.42 | 23.48 | 23.34 | 23.38 | 10,333 | -0.12(-0.51%) |
Mar 17, 2017 | 23.55 | 23.55 | 23.49 | 23.50 | 3,241 | -0.05(-0.21%) |
Mar 16, 2017 | 23.49 | 23.58 | 23.49 | 23.55 | 14,667 | +0.16(+0.68%) |
Mar 15, 2017 | 23.42 | 23.42 | 23.39 | 23.39 | 518 | +0.06(+0.26%) |
Mar 14, 2017 | 23.45 | 23.45 | 23.33 | 23.33 | 4,989 | -0.20(-0.85%) |
Mar 13, 2017 | 23.49 | 23.53 | 23.49 | 23.53 | 3,948 | +0.07(+0.30%) |
Mar 10, 2017 | 23.57 | 23.57 | 23.40 | 23.46 | 13,351 | -0.10(-0.42%) |
Mar 09, 2017 | 23.58 | 23.58 | 23.56 | 23.56 | 4,564 | +0.00(+0.00%) |
Mar 08, 2017 | 23.58 | 23.58 | 23.56 | 23.56 | 1,850 | -0.18(-0.76%) |
Mar 07, 2017 | 23.75 | 23.75 | 23.72 | 23.74 | 5,996 | -0.01(-0.04%) |
Mar 06, 2017 | 23.59 | 23.75 | 23.54 | 23.75 | 7,815 | +0.13(+0.55%) |
Mar 03, 2017 | 23.62 | 23.62 | 23.62 | 23.62 | 2,665 | +0.03(+0.13%) |
Mar 02, 2017 | 23.61 | 23.61 | 23.59 | 23.59 | 3,158 | -0.03(-0.13%) |
Mar 01, 2017 | 23.55 | 23.62 | 23.51 | 23.62 | 860 | +0.27(+1.16%) |
Feb 28, 2017 | 23.37 | 23.38 | 23.35 | 23.35 | 8,111 | -0.06(-0.26%) |
Feb 27, 2017 | 23.43 | 23.43 | 23.30 | 23.41 | 14,256 | -0.03(-0.13%) |
Feb 24, 2017 | 23.71 | 23.71 | 23.38 | 23.44 | 7,856 | -0.36(-1.51%) |
Feb 23, 2017 | 24.00 | 24.00 | 23.80 | 23.80 | 108,533 | -0.10(-0.42%) |
Feb 22, 2017 | 23.95 | 23.95 | 23.89 | 23.90 | 22,627 | -0.09(-0.38%) |
Feb 21, 2017 | 23.92 | 24.04 | 23.92 | 23.99 | 12,531 | +0.13(+0.54%) |
Feb 17, 2017 | 23.86 | 23.86 | 23.86 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 23.88 | 23.88 | 23.83 | 23.85 | 3,103 | -0.03(-0.13%) |
Feb 15, 2017 | 23.85 | 23.88 | 23.85 | 23.88 | 5,283 | +0.07(+0.29%) |
Feb 14, 2017 | 23.78 | 23.81 | 23.74 | 23.81 | 663 | +0.04(+0.17%) |
Feb 13, 2017 | 23.72 | 23.77 | 23.72 | 23.77 | 4,464 | +0.08(+0.34%) |
Feb 10, 2017 | 23.61 | 23.70 | 23.61 | 23.69 | 4,232 | +0.18(+0.77%) |
Feb 09, 2017 | 23.49 | 23.53 | 23.49 | 23.51 | 3,358 | +0.13(+0.56%) |
Feb 08, 2017 | 23.38 | 23.35 | 23.38 | 7,066 | +0.03(+0.13%) | |
Feb 07, 2017 | 23.29 | 23.35 | 23.29 | 23.35 | 2,814 | +0.11(+0.47%) |
Feb 06, 2017 | 23.35 | 23.35 | 23.24 | 23.24 | 3,632 | -0.06(-0.26%) |
Feb 03, 2017 | 23.26 | 23.36 | 23.26 | 23.30 | 14,470 | +0.08(+0.34%) |
Feb 02, 2017 | 23.30 | 23.30 | 23.19 | 23.22 | 2,685 | -0.06(-0.26%) |
Feb 01, 2017 | 23.36 | 23.36 | 23.27 | 23.28 | 3,628 | +0.02(+0.09%) |
Jan 31, 2017 | 23.34 | 23.34 | 23.17 | 23.26 | 2,731 | -0.14(-0.60%) |
Jan 30, 2017 | 23.59 | 23.59 | 23.40 | 23.40 | 3,182 | -0.17(-0.72%) |
Jan 27, 2017 | 23.71 | 23.71 | 23.57 | 23.57 | 1,387 | -0.08(-0.34%) |
Jan 26, 2017 | 23.69 | 23.69 | 23.63 | 23.65 | 8,242 | -0.04(-0.17%) |
Jan 25, 2017 | 23.70 | 23.70 | 23.69 | 23.69 | 1,300 | +0.01(+0.04%) |
Jan 24, 2017 | 23.49 | 23.70 | 23.49 | 23.68 | 3,401 | +0.29(+1.24%) |
Jan 23, 2017 | 23.59 | 23.59 | 23.39 | 23.39 | 4,471 | -0.21(-0.89%) |
Jan 20, 2017 | 23.59 | 23.60 | 23.59 | 23.60 | 25,743 | +0.21(+0.90%) |
Jan 19, 2017 | 23.39 | 23.39 | 23.39 | 23.39 | 1,904 | +0.04(+0.17%) |
Jan 18, 2017 | 23.39 | 23.39 | 23.35 | 23.35 | 2,809 | -0.05(-0.21%) |
Jan 17, 2017 | 23.54 | 23.54 | 23.40 | 23.40 | 42,963 | -0.09(-0.38%) |
Jan 16, 2017 | 23.56 | 23.56 | 23.49 | 23.49 | 765 | -0.06(-0.25%) |
Jan 13, 2017 | 23.45 | 23.55 | 23.45 | 23.55 | 552 | +0.09(+0.38%) |
Jan 12, 2017 | 23.56 | 23.56 | 23.46 | 23.46 | 2,841 | +0.02(+0.09%) |
Jan 11, 2017 | 23.45 | 23.45 | 23.44 | 23.44 | 2,231 | +0.02(+0.09%) |
Jan 10, 2017 | 23.37 | 23.42 | 23.37 | 23.42 | 2,569 | +0.06(+0.26%) |
Jan 09, 2017 | 23.45 | 23.45 | 23.36 | 23.36 | 3,093 | -0.15(-0.64%) |
Jan 06, 2017 | 23.59 | 23.59 | 23.46 | 23.51 | 1,478 | -0.06(-0.25%) |
Jan 05, 2017 | 23.53 | 23.57 | 23.53 | 23.57 | 3,804 | +0.08(+0.34%) |
Jan 04, 2017 | 23.48 | 23.49 | 23.48 | 23.49 | 2,040 | +0.28(+1.21%) |
Jan 03, 2017 | 23.30 | 23.30 | 23.21 | 23.21 | 2,615 | +0.11(+0.48%) |
Dec 30, 2016 | 23.10 | 23.10 | 23.10 | 0 | -0.20(-0.86%) | |
Dec 29, 2016 | 23.30 | 23.30 | 23.30 | 23.30 | 1,286 | +0.00(+0.00%) |
Dec 28, 2016 | 23.33 | 23.34 | 23.30 | 23.30 | 3,459 | -0.09(-0.38%) |
Dec 23, 2016 | 23.39 | 23.39 | 23.39 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 23.35 | 23.39 | 23.35 | 23.39 | 1,762 | +0.05(+0.21%) |
Dec 21, 2016 | 23.36 | 23.36 | 23.34 | 23.34 | 21,135 | +0.00(+0.00%) |
Dec 20, 2016 | 23.34 | 23.34 | 23.34 | 23.34 | 25,981 | +0.05(+0.21%) |
Dec 19, 2016 | 23.24 | 23.31 | 23.24 | 23.29 | 3,437 | +0.05(+0.22%) |
Dec 16, 2016 | 23.24 | 23.24 | 23.24 | 23.24 | 1,440 | -0.02(-0.09%) |
Dec 15, 2016 | 23.07 | 23.33 | 23.07 | 23.26 | 1,494 | +0.10(+0.43%) |
Dec 14, 2016 | 23.39 | 23.39 | 23.16 | 23.16 | 3,434 | -0.27(-1.15%) |
Dec 13, 2016 | 23.43 | 23.43 | 23.43 | 23.43 | 1,905 | +0.12(+0.51%) |
Dec 12, 2016 | 23.37 | 23.37 | 23.28 | 23.31 | 5,241 | -0.03(-0.13%) |
Dec 09, 2016 | 23.32 | 23.34 | 23.32 | 23.34 | 668 | +0.04(+0.17%) |
Dec 08, 2016 | 23.21 | 23.30 | 23.21 | 23.30 | 3,172 | +0.15(+0.65%) |
Dec 07, 2016 | 22.99 | 23.15 | 22.99 | 23.15 | 3,490 | +0.23(+1.00%) |
Dec 06, 2016 | 22.92 | 22.92 | 22.92 | 22.92 | 700 | -0.02(-0.09%) |
Dec 05, 2016 | 22.91 | 22.94 | 22.91 | 22.94 | 2,874 | +0.13(+0.57%) |
Dec 02, 2016 | 22.87 | 22.87 | 22.81 | 22.81 | 1,175 | -0.03(-0.13%) |
Dec 01, 2016 | 22.91 | 22.91 | 22.84 | 22.84 | 1,871 | -0.04(-0.17%) |
Nov 30, 2016 | 22.90 | 22.90 | 22.88 | 22.88 | 1,590 | +0.21(+0.93%) |
Nov 29, 2016 | 22.67 | 22.67 | 22.67 | 22.67 | 3,004 | -0.10(-0.44%) |
Nov 28, 2016 | 22.86 | 22.86 | 22.77 | 22.77 | 2,807 | -0.15(-0.65%) |
Nov 25, 2016 | 22.89 | 22.92 | 22.89 | 22.92 | 2,968 | +0.05(+0.22%) |
Nov 23, 2016 | 22.87 | 22.87 | 22.87 | 35 | +0.05(+0.22%) | |
Nov 22, 2016 | 22.75 | 22.82 | 22.75 | 22.82 | 2,131 | +0.14(+0.62%) |
Nov 21, 2016 | 22.68 | 22.68 | 22.68 | 22.68 | 3,021 | +0.25(+1.11%) |
Nov 18, 2016 | 22.32 | 22.43 | 22.32 | 22.43 | 4,092 | +0.03(+0.13%) |
Nov 17, 2016 | 22.38 | 22.42 | 22.38 | 22.40 | 1,920 | +0.24(+1.08%) |
Nov 16, 2016 | 22.16 | 22.16 | 22.16 | 22.16 | 944 | +0.01(+0.05%) |
Nov 15, 2016 | 22.09 | 22.15 | 22.09 | 22.15 | 4,879 | +0.15(+0.68%) |
Nov 14, 2016 | 21.90 | 22.00 | 21.90 | 22.00 | 4,308 | +0.16(+0.73%) |
Nov 11, 2016 | 22.06 | 22.06 | 21.84 | 21.84 | 885 | -0.25(-1.13%) |
Nov 10, 2016 | 22.10 | 22.10 | 22.09 | 22.09 | 432 | +0.13(+0.59%) |
Nov 09, 2016 | 21.74 | 21.96 | 21.74 | 21.96 | 1,731 | +0.12(+0.55%) |
Nov 08, 2016 | 21.84 | 21.84 | 21.84 | 21.84 | 1,579 | +0.08(+0.37%) |
Nov 07, 2016 | 21.65 | 21.78 | 21.65 | 21.76 | 5,453 | +0.31(+1.45%) |
Nov 04, 2016 | 21.55 | 21.55 | 21.45 | 21.45 | 1,729 | -0.14(-0.65%) |
Nov 03, 2016 | 21.61 | 21.63 | 21.59 | 21.59 | 4,333 | -0.03(-0.14%) |
Nov 02, 2016 | 21.68 | 21.69 | 21.62 | 21.62 | 846 | -0.08(-0.37%) |
Nov 01, 2016 | 21.76 | 21.76 | 21.70 | 21.70 | 3,629 | -0.16(-0.73%) |
Oct 31, 2016 | 21.86 | 21.86 | 21.86 | 21.86 | 210 | -0.03(-0.14%) |
Oct 28, 2016 | 22.03 | 22.03 | 21.89 | 21.89 | 3,000 | -0.15(-0.68%) |
Oct 27, 2016 | 21.97 | 22.04 | 21.97 | 22.04 | 1,404 | +0.19(+0.87%) |
Oct 26, 2016 | 21.89 | 21.89 | 21.85 | 21.85 | 1,155 | -0.07(-0.32%) |
Oct 25, 2016 | 22.00 | 22.00 | 21.92 | 21.92 | 5,808 | -0.05(-0.23%) |
Oct 24, 2016 | 22.00 | 22.00 | 21.97 | 21.97 | 994 | -0.02(-0.09%) |
Oct 21, 2016 | 21.99 | 21.99 | 21.99 | 21.99 | 1,951 | +0.19(+0.87%) |
Oct 20, 2016 | 21.80 | 21.80 | 21.80 | 21.80 | 403 | -0.05(-0.23%) |
Oct 19, 2016 | 21.76 | 21.85 | 21.76 | 21.85 | 937 | +0.12(+0.55%) |
Oct 18, 2016 | 21.73 | 21.73 | 21.73 | 21.73 | 3,146 | +0.23(+1.07%) |
Oct 17, 2016 | 21.53 | 21.53 | 21.50 | 21.50 | 3,562 | -0.05(-0.23%) |
Oct 14, 2016 | 21.75 | 21.75 | 21.55 | 21.55 | 3,000 | -0.03(-0.14%) |
Oct 12, 2016 | 21.58 | 21.58 | 21.58 | 108 | +0.06(+0.28%) | |
Oct 11, 2016 | 21.52 | 21.52 | 21.52 | 21.52 | 1,750 | +0.04(+0.19%) |
Oct 07, 2016 | 21.48 | 21.48 | 21.48 | 0 | -0.12(-0.56%) | |
Oct 06, 2016 | 21.50 | 21.60 | 21.50 | 21.60 | 544 | +0.05(+0.23%) |
Oct 05, 2016 | 21.52 | 21.55 | 21.52 | 21.55 | 11,513 | +0.16(+0.75%) |
Oct 04, 2016 | 21.37 | 21.39 | 21.37 | 21.39 | 3,441 | -0.18(-0.83%) |
Oct 03, 2016 | 21.57 | 21.57 | 21.57 | 21.57 | 837 | -0.09(-0.42%) |
Sep 30, 2016 | 21.60 | 21.66 | 21.60 | 21.66 | 3,349 | +0.17(+0.79%) |
Sep 29, 2016 | 21.64 | 21.64 | 21.49 | 21.49 | 2,971 | +0.10(+0.47%) |
Sep 28, 2016 | 21.35 | 21.39 | 21.35 | 21.39 | 515 | +0.15(+0.71%) |
Sep 27, 2016 | 21.23 | 21.25 | 21.23 | 21.24 | 3,800 | -0.04(-0.19%) |
Sep 26, 2016 | 21.31 | 21.31 | 21.28 | 21.28 | 414 | -0.10(-0.47%) |
Sep 23, 2016 | 21.46 | 21.46 | 21.38 | 21.38 | 700 | -0.11(-0.51%) |
Sep 22, 2016 | 21.52 | 21.52 | 21.49 | 21.49 | 1,604 | +0.22(+1.03%) |
Sep 21, 2016 | 21.20 | 21.27 | 21.20 | 21.27 | 1,625 | +0.10(+0.47%) |
Sep 20, 2016 | 21.18 | 21.18 | 21.17 | 21.17 | 1,481 | +0.16(+0.76%) |
Sep 16, 2016 | 21.01 | 21.01 | 21.01 | 145 | -0.11(-0.52%) | |
Sep 15, 2016 | 21.04 | 21.12 | 21.04 | 21.12 | 1,452 | +0.19(+0.91%) |
Sep 14, 2016 | 20.91 | 21.00 | 20.91 | 20.93 | 2,773 | -0.12(-0.57%) |
Sep 13, 2016 | 21.20 | 21.20 | 21.03 | 21.05 | 951 | -0.22(-1.03%) |
Sep 12, 2016 | 21.27 | 21.27 | 21.27 | 21.27 | 900 | -0.03(-0.14%) |
Sep 09, 2016 | 21.35 | 21.35 | 21.30 | 21.30 | 600 | -0.36(-1.66%) |
Sep 08, 2016 | 21.66 | 21.66 | 21.66 | 21.66 | 1,375 | -0.03(-0.14%) |
Sep 07, 2016 | 21.70 | 21.70 | 21.69 | 21.69 | 2,111 | -0.02(-0.09%) |
Sep 06, 2016 | 21.73 | 21.73 | 21.71 | 21.71 | 2,060 | -0.07(-0.32%) |
Sep 02, 2016 | 21.78 | 21.78 | 21.78 | 0 | +0.05(+0.23%) | |
Sep 01, 2016 | 21.73 | 21.73 | 21.73 | 21.73 | 1,600 | +0.12(+0.56%) |
Aug 31, 2016 | 21.69 | 21.69 | 21.61 | 21.61 | 2,025 | -0.14(-0.64%) |
Aug 30, 2016 | 21.74 | 21.75 | 21.74 | 21.75 | 937 | +0.02(+0.09%) |
Aug 29, 2016 | 21.73 | 21.73 | 21.73 | 21.73 | 1,729 | +0.16(+0.74%) |
Aug 26, 2016 | 21.55 | 21.57 | 21.55 | 21.57 | 1,000 | +0.00(+0.00%) |
Aug 25, 2016 | 21.56 | 21.59 | 21.56 | 21.57 | 1,517 | +0.01(+0.05%) |
Aug 24, 2016 | 21.64 | 21.64 | 21.56 | 21.56 | 3,080 | -0.12(-0.55%) |
Aug 23, 2016 | 21.67 | 21.68 | 21.66 | 21.68 | 1,143 | +0.12(+0.56%) |
Aug 22, 2016 | 21.47 | 21.56 | 21.47 | 21.56 | 2,530 | +0.02(+0.09%) |
Aug 19, 2016 | 21.52 | 21.54 | 21.52 | 21.54 | 3,820 | +0.04(+0.19%) |
Aug 18, 2016 | 21.49 | 21.50 | 21.49 | 21.50 | 2,600 | -0.02(-0.09%) |
Aug 17, 2016 | 21.41 | 21.52 | 21.41 | 21.52 | 3,436 | -0.02(-0.09%) |
Aug 16, 2016 | 21.54 | 21.54 | 21.54 | 21.54 | 2,462 | -0.10(-0.46%) |
Aug 15, 2016 | 21.64 | 21.64 | 21.64 | 21.64 | 1,447 | +0.07(+0.32%) |
Aug 12, 2016 | 21.57 | 21.57 | 21.57 | 21.57 | 1,317 | -0.14(-0.64%) |
Aug 11, 2016 | 21.71 | 21.71 | 21.71 | 21.71 | 470 | +0.11(+0.51%) |
Aug 10, 2016 | 21.60 | 21.60 | 21.60 | 21.60 | 300 | -0.07(-0.32%) |
Aug 09, 2016 | 21.71 | 21.71 | 21.66 | 21.67 | 3,228 | +0.16(+0.74%) |
Aug 08, 2016 | 21.51 | 21.51 | 21.51 | 21.51 | 400 | +0.07(+0.33%) |
Aug 05, 2016 | 21.45 | 21.45 | 21.44 | 21.44 | 1,099 | +0.21(+0.99%) |
Aug 04, 2016 | 21.17 | 21.24 | 21.17 | 21.23 | 2,448 | +0.05(+0.24%) |
Aug 03, 2016 | 21.13 | 21.18 | 21.13 | 21.18 | 2,264 | +0.07(+0.33%) |
Aug 02, 2016 | 21.20 | 21.20 | 21.11 | 21.11 | 4,628 | -0.26(-1.22%) |
Jul 29, 2016 | 21.37 | 21.37 | 21.37 | 0 | -0.03(-0.14%) | |
Jul 28, 2016 | 21.40 | 21.40 | 21.40 | 21.40 | 2,909 | +0.05(+0.23%) |
Jul 27, 2016 | 21.43 | 21.43 | 21.35 | 21.35 | 908 | -0.07(-0.33%) |
Jul 26, 2016 | 21.35 | 21.42 | 21.35 | 21.42 | 1,275 | +0.10(+0.47%) |
Jul 25, 2016 | 21.38 | 21.38 | 21.32 | 21.32 | 1,153 | -0.10(-0.47%) |
Jul 22, 2016 | 21.37 | 21.42 | 21.37 | 21.42 | 1,474 | +0.05(+0.23%) |
Jul 21, 2016 | 21.35 | 21.37 | 21.35 | 21.37 | 1,035 | +0.06(+0.28%) |
Jul 20, 2016 | 21.31 | 21.31 | 21.31 | 21.31 | 201 | +0.13(+0.61%) |
Jul 19, 2016 | 21.21 | 21.21 | 21.18 | 21.18 | 1,719 | -0.04(-0.19%) |
Jul 18, 2016 | 21.22 | 21.22 | 21.22 | 21.22 | 1,078 | +0.06(+0.28%) |
Jul 15, 2016 | 21.18 | 21.18 | 21.16 | 21.16 | 470 | -0.08(-0.38%) |
Jul 14, 2016 | 21.24 | 21.24 | 21.24 | 21.24 | 1,471 | +0.11(+0.52%) |
Jul 13, 2016 | 21.01 | 21.13 | 21.00 | 21.13 | 4,084 | +0.05(+0.24%) |
Jul 12, 2016 | 21.00 | 21.10 | 21.00 | 21.08 | 2,925 | +0.14(+0.67%) |
Jul 11, 2016 | 20.94 | 20.94 | 20.94 | 20.94 | 645 | +0.21(+1.01%) |
Jul 08, 2016 | 20.80 | 20.80 | 20.73 | 20.73 | 702 | +0.20(+0.97%) |
Jul 07, 2016 | 20.53 | 20.53 | 20.53 | 20.53 | 866 | -0.06(-0.29%) |
Jul 05, 2016 | 20.60 | 20.60 | 20.58 | 20.59 | 3,115 | +0.09(+0.44%) |
Jun 30, 2016 | 20.50 | 20.50 | 20.50 | 148 | +0.09(+0.44%) | |
Jun 29, 2016 | 20.28 | 20.42 | 20.28 | 20.41 | 3,406 | +0.27(+1.34%) |
Jun 28, 2016 | 20.15 | 20.19 | 20.14 | 20.14 | 5,465 | +0.22(+1.10%) |
Jun 27, 2016 | 20.10 | 20.10 | 19.87 | 19.92 | 3,100 | -0.37(-1.82%) |
Jun 24, 2016 | 20.17 | 20.48 | 20.17 | 20.29 | 1,310 | -0.44(-2.12%) |
Jun 23, 2016 | 20.64 | 20.73 | 20.63 | 20.73 | 1,032 | +0.24(+1.17%) |
Jun 22, 2016 | 20.50 | 20.50 | 20.49 | 20.49 | 1,540 | -0.06(-0.29%) |
Jun 20, 2016 | 20.55 | 20.55 | 20.55 | 62 | +0.18(+0.88%) | |
Jun 17, 2016 | 20.29 | 20.39 | 20.29 | 20.37 | 1,419 | +0.07(+0.34%) |
Jun 16, 2016 | 20.17 | 20.30 | 20.17 | 20.30 | 2,631 | -0.13(-0.64%) |
Jun 14, 2016 | 20.43 | 20.43 | 20.43 | 25 | -0.17(-0.83%) | |
Jun 13, 2016 | 20.60 | 20.60 | 20.60 | 20.60 | 185 | -0.02(-0.10%) |
Jun 10, 2016 | 20.81 | 20.81 | 20.62 | 20.62 | 2,278 | -0.33(-1.58%) |
Jun 09, 2016 | 21.00 | 21.00 | 20.94 | 20.95 | 1,166 | -0.16(-0.76%) |
Jun 08, 2016 | 21.26 | 21.26 | 21.11 | 21.11 | 885 | -0.07(-0.33%) |
Jun 07, 2016 | 21.17 | 21.18 | 21.17 | 21.18 | 909 | +0.20(+0.95%) |
Jun 06, 2016 | 20.99 | 21.00 | 20.98 | 20.98 | 10,800 | +0.09(+0.43%) |
Jun 03, 2016 | 20.85 | 20.89 | 20.85 | 20.89 | 2,230 | +0.01(+0.05%) |
Jun 02, 2016 | 20.73 | 20.88 | 20.73 | 20.88 | 7,860 | +0.19(+0.92%) |
Jun 01, 2016 | 20.72 | 20.72 | 20.63 | 20.69 | 1,350 | -0.24(-1.15%) |
May 31, 2016 | 20.94 | 20.95 | 20.93 | 20.93 | 2,481 | +0.04(+0.19%) |
May 30, 2016 | 20.92 | 20.92 | 20.89 | 20.89 | 400 | +0.04(+0.19%) |
May 27, 2016 | 20.84 | 20.90 | 20.84 | 20.85 | 4,045 | -0.01(-0.05%) |
May 26, 2016 | 20.84 | 20.87 | 20.84 | 20.86 | 427 | +0.02(+0.10%) |
May 25, 2016 | 20.79 | 20.84 | 20.79 | 20.84 | 2,197 | +0.19(+0.92%) |
May 24, 2016 | 20.64 | 20.66 | 20.64 | 20.65 | 736 | +0.09(+0.44%) |
May 20, 2016 | 20.56 | 20.56 | 20.56 | 0 | +0.21(+1.03%) | |
May 19, 2016 | 20.35 | 20.35 | 20.35 | 20.35 | 205 | -0.13(-0.63%) |
May 18, 2016 | 20.50 | 20.51 | 20.48 | 20.48 | 1,050 | -0.03(-0.15%) |
May 17, 2016 | 20.47 | 20.54 | 20.47 | 20.51 | 1,368 | +0.04(+0.20%) |
May 16, 2016 | 20.36 | 20.47 | 20.36 | 20.47 | 1,220 | +0.19(+0.94%) |
May 13, 2016 | 20.40 | 20.40 | 20.28 | 20.28 | 459 | -0.04(-0.20%) |
May 12, 2016 | 20.28 | 20.32 | 20.28 | 20.32 | 8,279 | -0.09(-0.44%) |
May 11, 2016 | 20.36 | 20.41 | 20.36 | 20.41 | 334 | -0.03(-0.15%) |
May 10, 2016 | 20.44 | 20.44 | 20.44 | 20.44 | 500 | +0.31(+1.54%) |
May 09, 2016 | 20.21 | 20.21 | 20.07 | 20.13 | 1,217 | -0.16(-0.79%) |
May 06, 2016 | 20.09 | 20.31 | 20.09 | 20.29 | 2,435 | +0.13(+0.64%) |
May 05, 2016 | 20.17 | 20.17 | 20.16 | 20.16 | 2,376 | -0.10(-0.49%) |
May 04, 2016 | 20.26 | 20.26 | 20.26 | 20.26 | 301 | -0.03(-0.15%) |
May 03, 2016 | 20.29 | 20.29 | 20.29 | 20.29 | 334 | -0.39(-1.89%) |