Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.71 | 25.15 | 24.68 | 24.78 | 107,112 | +0.17(+0.70%) |
Apr 27, 2017 | 25.48 | 25.73 | 24.47 | 24.61 | 251,687 | -1.50(-5.76%) |
Apr 26, 2017 | 25.89 | 26.24 | 25.66 | 26.11 | 170,092 | +0.22(+0.84%) |
Apr 25, 2017 | 25.79 | 26.11 | 25.65 | 25.90 | 73,288 | +0.39(+1.53%) |
Apr 24, 2017 | 25.15 | 25.53 | 25.05 | 25.51 | 243,067 | +0.46(+1.85%) |
Apr 21, 2017 | 24.98 | 25.11 | 24.89 | 25.05 | 76,784 | +0.05(+0.22%) |
Apr 20, 2017 | 24.89 | 25.02 | 24.76 | 24.99 | 102,898 | +0.15(+0.62%) |
Apr 19, 2017 | 24.92 | 25.01 | 24.71 | 24.84 | 48,305 | -0.01(-0.04%) |
Apr 18, 2017 | 24.84 | 24.85 | 24.54 | 24.85 | 45,768 | -0.06(-0.25%) |
Apr 17, 2017 | 24.47 | 24.93 | 24.47 | 24.91 | 62,858 | +0.39(+1.59%) |
Apr 13, 2017 | 24.60 | 24.80 | 24.47 | 24.52 | 57,744 | -0.22(-0.88%) |
Apr 12, 2017 | 25.10 | 25.13 | 24.73 | 24.74 | 116,265 | -0.40(-1.59%) |
Apr 11, 2017 | 24.49 | 25.14 | 24.48 | 25.14 | 157,286 | +0.59(+2.40%) |
Apr 10, 2017 | 24.43 | 24.87 | 24.43 | 24.55 | 86,367 | +0.21(+0.86%) |
Apr 07, 2017 | 23.76 | 24.56 | 23.61 | 24.34 | 181,724 | +0.49(+2.05%) |
Apr 06, 2017 | 23.81 | 23.99 | 23.63 | 23.85 | 138,871 | +0.00(+0.00%) |
Apr 05, 2017 | 24.00 | 24.11 | 23.80 | 23.85 | 86,238 | -0.08(-0.34%) |
Apr 04, 2017 | 24.30 | 24.30 | 23.82 | 23.93 | 82,440 | -0.32(-1.31%) |
Apr 03, 2017 | 24.50 | 24.58 | 24.21 | 24.25 | 77,032 | -0.33(-1.33%) |
Mar 31, 2017 | 24.47 | 24.66 | 24.42 | 24.57 | 120,684 | +0.07(+0.30%) |
Mar 30, 2017 | 24.54 | 24.74 | 24.33 | 24.50 | 87,435 | -0.04(-0.15%) |
Mar 29, 2017 | 24.38 | 24.65 | 24.22 | 24.54 | 85,647 | +0.14(+0.56%) |
Mar 28, 2017 | 23.97 | 24.43 | 23.81 | 24.40 | 50,786 | +0.30(+1.24%) |
Mar 27, 2017 | 24.20 | 24.24 | 23.90 | 24.10 | 86,712 | -0.20(-0.82%) |
Mar 24, 2017 | 24.55 | 24.76 | 24.23 | 24.30 | 129,289 | -0.22(-0.89%) |
Mar 23, 2017 | 24.10 | 24.86 | 24.10 | 24.52 | 159,807 | +0.42(+1.73%) |
Mar 22, 2017 | 23.99 | 24.23 | 23.93 | 24.10 | 71,364 | +0.05(+0.23%) |
Mar 21, 2017 | 24.57 | 24.70 | 23.99 | 24.05 | 100,405 | -0.46(-1.89%) |
Mar 20, 2017 | 24.61 | 24.64 | 24.34 | 24.51 | 42,309 | -0.01(-0.04%) |
Mar 17, 2017 | 24.19 | 24.60 | 24.13 | 24.52 | 102,630 | +0.39(+1.61%) |
Mar 16, 2017 | 24.00 | 24.16 | 23.98 | 24.13 | 49,705 | +0.01(+0.04%) |
Mar 15, 2017 | 23.89 | 24.17 | 23.89 | 24.12 | 58,810 | +0.28(+1.18%) |
Mar 14, 2017 | 23.89 | 24.01 | 23.72 | 23.84 | 86,048 | -0.23(-0.94%) |
Mar 13, 2017 | 23.99 | 24.12 | 23.58 | 24.07 | 48,106 | +0.06(+0.26%) |
Mar 10, 2017 | 24.19 | 24.39 | 23.92 | 24.00 | 96,272 | +0.15(+0.65%) |
Mar 09, 2017 | 23.71 | 24.57 | 23.62 | 23.85 | 109,397 | +0.28(+1.19%) |
Mar 08, 2017 | 23.55 | 23.65 | 23.35 | 23.57 | 70,081 | +0.15(+0.66%) |
Mar 07, 2017 | 23.29 | 23.45 | 23.15 | 23.41 | 50,329 | +0.01(+0.04%) |
Mar 06, 2017 | 23.27 | 23.46 | 23.05 | 23.41 | 47,066 | +0.05(+0.19%) |
Mar 03, 2017 | 23.36 | 23.62 | 23.07 | 23.36 | 78,012 | +0.01(+0.04%) |
Mar 02, 2017 | 23.41 | 23.48 | 23.25 | 23.35 | 46,116 | -0.12(-0.50%) |
Mar 01, 2017 | 23.57 | 23.91 | 23.43 | 23.47 | 61,994 | +0.12(+0.50%) |
Feb 28, 2017 | 23.94 | 23.94 | 23.17 | 23.35 | 137,365 | -0.58(-2.42%) |
Feb 27, 2017 | 24.03 | 24.09 | 23.83 | 23.93 | 149,727 | -0.13(-0.53%) |
Feb 24, 2017 | 24.05 | 24.28 | 24.05 | 24.06 | 77,697 | -0.19(-0.78%) |
Feb 23, 2017 | 24.58 | 24.65 | 24.13 | 24.25 | 47,944 | -0.21(-0.85%) |
Feb 22, 2017 | 24.60 | 24.84 | 24.31 | 24.46 | 30,033 | -0.24(-0.99%) |
Feb 21, 2017 | 24.15 | 24.74 | 24.15 | 24.70 | 87,783 | +0.67(+2.79%) |
Feb 17, 2017 | 24.03 | 24.03 | 24.03 | 0 | -0.27(-1.12%) | |
Feb 16, 2017 | 23.89 | 25.35 | 23.89 | 24.30 | 442,925 | -0.77(-3.07%) |
Feb 15, 2017 | 24.83 | 25.21 | 24.70 | 25.07 | 177,635 | +0.15(+0.62%) |
Feb 14, 2017 | 24.15 | 25.63 | 24.15 | 24.92 | 369,637 | +0.82(+3.38%) |
Feb 13, 2017 | 24.28 | 24.42 | 23.80 | 24.10 | 96,435 | +0.00(+0.00%) |
Feb 10, 2017 | 24.05 | 24.28 | 23.89 | 24.10 | 48,468 | +0.22(+0.91%) |
Feb 09, 2017 | 23.93 | 24.13 | 23.82 | 23.89 | 53,623 | +0.01(+0.04%) |
Feb 08, 2017 | 23.84 | 23.98 | 23.65 | 23.88 | 59,025 | -0.06(-0.26%) |
Feb 07, 2017 | 24.10 | 24.32 | 23.84 | 23.94 | 49,310 | -0.13(-0.53%) |
Feb 06, 2017 | 23.65 | 24.05 | 23.65 | 24.07 | 108,277 | +0.13(+0.53%) |
Feb 03, 2017 | 23.68 | 23.97 | 23.55 | 23.94 | 58,977 | +0.42(+1.77%) |
Feb 02, 2017 | 23.51 | 23.61 | 23.11 | 23.52 | 103,433 | -0.05(-0.23%) |
Feb 01, 2017 | 23.61 | 23.90 | 23.38 | 23.58 | 177,527 | +0.11(+0.46%) |
Jan 31, 2017 | 23.74 | 23.74 | 23.45 | 23.47 | 245,333 | -0.25(-1.07%) |
Jan 30, 2017 | 23.98 | 23.98 | 23.68 | 23.72 | 134,541 | -0.26(-1.09%) |
Jan 27, 2017 | 24.06 | 24.17 | 23.93 | 23.99 | 71,603 | -0.09(-0.38%) |
Jan 26, 2017 | 24.30 | 24.43 | 24.07 | 24.08 | 72,021 | -0.21(-0.86%) |
Jan 25, 2017 | 24.39 | 24.50 | 24.25 | 24.28 | 32,088 | -0.04(-0.15%) |
Jan 24, 2017 | 24.20 | 24.45 | 24.02 | 24.32 | 57,670 | +0.26(+1.09%) |
Jan 23, 2017 | 24.33 | 24.38 | 23.95 | 24.06 | 79,340 | -0.35(-1.45%) |
Jan 20, 2017 | 24.36 | 24.54 | 24.36 | 24.41 | 68,481 | +0.03(+0.11%) |
Jan 19, 2017 | 24.60 | 24.87 | 24.36 | 24.38 | 69,359 | -0.28(-1.14%) |
Jan 18, 2017 | 24.69 | 24.75 | 24.46 | 24.66 | 69,220 | -0.02(-0.07%) |
Jan 17, 2017 | 24.72 | 24.84 | 24.47 | 24.68 | 67,375 | -0.08(-0.33%) |
Jan 13, 2017 | 24.76 | 24.76 | 24.76 | 0 | +0.12(+0.48%) | |
Jan 12, 2017 | 25.06 | 25.06 | 24.55 | 24.65 | 70,775 | -0.38(-1.52%) |
Jan 11, 2017 | 24.91 | 25.10 | 24.47 | 25.03 | 75,720 | +0.14(+0.58%) |
Jan 10, 2017 | 24.82 | 25.01 | 24.71 | 24.88 | 121,979 | -0.01(-0.04%) |
Jan 09, 2017 | 25.36 | 25.54 | 24.89 | 24.89 | 88,393 | -0.59(-2.31%) |
Jan 06, 2017 | 25.61 | 25.93 | 25.38 | 25.48 | 143,979 | -0.10(-0.39%) |
Jan 05, 2017 | 25.73 | 26.01 | 25.32 | 25.58 | 103,274 | -0.20(-0.77%) |
Jan 04, 2017 | 25.92 | 26.12 | 25.56 | 25.78 | 143,881 | -0.03(-0.11%) |
Jan 03, 2017 | 26.10 | 26.10 | 25.55 | 25.80 | 119,292 | -0.10(-0.38%) |
Dec 30, 2016 | 25.90 | 25.90 | 25.90 | 0 | -0.12(-0.45%) | |
Dec 29, 2016 | 25.96 | 26.19 | 25.91 | 26.02 | 49,197 | +0.05(+0.17%) |
Dec 28, 2016 | 26.11 | 26.32 | 25.91 | 25.97 | 33,959 | -0.19(-0.73%) |
Dec 27, 2016 | 25.88 | 26.33 | 25.88 | 26.16 | 91,814 | +0.22(+0.84%) |
Dec 23, 2016 | 25.95 | 25.95 | 25.95 | 0 | -0.07(-0.28%) | |
Dec 22, 2016 | 25.97 | 26.09 | 25.74 | 26.02 | 60,877 | -0.06(-0.24%) |
Dec 21, 2016 | 26.14 | 26.31 | 26.08 | 26.08 | 56,325 | -0.06(-0.24%) |
Dec 20, 2016 | 26.12 | 26.28 | 25.88 | 26.15 | 88,164 | +0.16(+0.63%) |
Dec 19, 2016 | 26.23 | 26.28 | 25.83 | 25.98 | 90,004 | -0.12(-0.45%) |
Dec 16, 2016 | 26.00 | 26.21 | 25.99 | 26.10 | 371,885 | +0.22(+0.84%) |
Dec 15, 2016 | 25.75 | 26.06 | 25.59 | 25.88 | 122,456 | +0.08(+0.32%) |
Dec 14, 2016 | 25.88 | 26.07 | 25.62 | 25.80 | 120,310 | -0.12(-0.45%) |
Dec 13, 2016 | 26.05 | 26.10 | 25.81 | 25.92 | 105,425 | -0.13(-0.49%) |
Dec 12, 2016 | 25.91 | 26.08 | 25.82 | 26.05 | 155,452 | +0.02(+0.07%) |
Dec 09, 2016 | 26.10 | 26.10 | 25.87 | 26.03 | 105,808 | +0.00(+0.00%) |
Dec 08, 2016 | 25.86 | 26.06 | 25.66 | 26.03 | 88,398 | +0.17(+0.66%) |
Dec 07, 2016 | 25.46 | 26.08 | 25.44 | 25.86 | 129,013 | +0.37(+1.45%) |
Dec 06, 2016 | 25.12 | 25.50 | 25.01 | 25.49 | 209,093 | +0.35(+1.40%) |
Dec 05, 2016 | 25.06 | 25.28 | 24.96 | 25.13 | 92,815 | +0.26(+1.05%) |
Dec 02, 2016 | 24.66 | 24.93 | 24.37 | 24.87 | 66,887 | +0.19(+0.77%) |
Dec 01, 2016 | 24.55 | 24.91 | 24.51 | 24.68 | 123,739 | +0.14(+0.55%) |
Nov 30, 2016 | 24.63 | 24.99 | 24.43 | 24.55 | 99,136 | -0.21(-0.84%) |
Nov 29, 2016 | 24.96 | 25.12 | 24.68 | 24.75 | 66,599 | -0.11(-0.44%) |
Nov 28, 2016 | 24.36 | 24.98 | 24.30 | 24.86 | 139,372 | +0.45(+1.85%) |
Nov 25, 2016 | 24.42 | 24.54 | 24.34 | 24.41 | 53,936 | -0.03(-0.11%) |
Nov 23, 2016 | 24.44 | 24.44 | 24.44 | 0 | +0.26(+1.09%) | |
Nov 22, 2016 | 24.03 | 24.23 | 23.97 | 24.18 | 58,946 | +0.21(+0.87%) |
Nov 21, 2016 | 23.97 | 24.06 | 23.85 | 23.97 | 53,465 | +0.07(+0.30%) |
Nov 18, 2016 | 23.66 | 23.91 | 23.49 | 23.89 | 79,832 | +0.28(+1.19%) |
Nov 17, 2016 | 23.38 | 23.73 | 23.27 | 23.61 | 315,798 | +0.27(+1.16%) |
Nov 16, 2016 | 23.31 | 23.43 | 22.95 | 23.34 | 199,365 | +0.35(+1.53%) |
Nov 15, 2016 | 23.02 | 23.14 | 22.79 | 22.99 | 100,943 | +0.02(+0.08%) |
Nov 14, 2016 | 23.43 | 23.50 | 22.95 | 22.97 | 164,282 | -0.13(-0.55%) |
Nov 11, 2016 | 22.06 | 23.34 | 22.06 | 23.10 | 268,233 | +1.05(+4.76%) |
Nov 10, 2016 | 22.61 | 23.02 | 21.93 | 22.05 | 195,105 | -0.46(-2.05%) |
Nov 09, 2016 | 21.66 | 22.52 | 21.34 | 22.51 | 188,195 | +0.61(+2.81%) |
Nov 08, 2016 | 21.52 | 22.03 | 21.42 | 21.90 | 211,608 | +0.49(+2.28%) |
Nov 07, 2016 | 21.41 | 21.74 | 21.28 | 21.41 | 112,715 | +0.22(+1.02%) |
Nov 04, 2016 | 21.27 | 21.34 | 21.14 | 21.19 | 109,231 | +0.06(+0.30%) |
Nov 03, 2016 | 21.19 | 21.54 | 21.10 | 21.13 | 91,541 | -0.07(-0.34%) |
Nov 02, 2016 | 21.16 | 21.54 | 21.14 | 21.20 | 137,382 | +0.05(+0.21%) |
Nov 01, 2016 | 21.36 | 21.52 | 21.08 | 21.16 | 160,593 | -0.18(-0.85%) |
Oct 31, 2016 | 21.30 | 21.45 | 21.16 | 21.34 | 131,481 | +0.06(+0.30%) |
Oct 28, 2016 | 21.54 | 21.89 | 21.15 | 21.27 | 145,819 | -0.41(-1.87%) |
Oct 27, 2016 | 21.97 | 21.97 | 21.54 | 21.68 | 151,507 | -0.14(-0.62%) |
Oct 26, 2016 | 22.79 | 22.83 | 21.81 | 21.81 | 206,006 | -0.08(-0.37%) |
Oct 25, 2016 | 21.88 | 22.00 | 21.81 | 21.90 | 42,913 | -0.03(-0.12%) |
Oct 24, 2016 | 21.99 | 22.26 | 21.84 | 21.92 | 36,785 | +0.07(+0.33%) |
Oct 21, 2016 | 21.82 | 22.02 | 21.54 | 21.85 | 191,347 | -0.13(-0.57%) |
Oct 20, 2016 | 21.99 | 22.11 | 21.67 | 21.98 | 88,984 | -0.14(-0.61%) |
Oct 19, 2016 | 21.63 | 22.16 | 21.47 | 22.11 | 101,452 | +0.52(+2.42%) |
Oct 18, 2016 | 21.70 | 22.03 | 21.48 | 21.59 | 66,203 | +0.02(+0.08%) |
Oct 17, 2016 | 21.27 | 21.81 | 21.26 | 21.57 | 144,688 | +0.31(+1.44%) |
Oct 14, 2016 | 21.15 | 21.38 | 21.00 | 21.26 | 75,710 | +0.16(+0.77%) |
Oct 13, 2016 | 21.07 | 21.35 | 20.96 | 21.10 | 52,754 | -0.08(-0.38%) |
Oct 12, 2016 | 21.04 | 21.27 | 20.93 | 21.18 | 50,473 | +0.18(+0.86%) |
Oct 11, 2016 | 21.11 | 21.18 | 20.86 | 21.00 | 64,988 | -0.18(-0.85%) |
Oct 10, 2016 | 21.09 | 21.24 | 21.09 | 21.18 | 41,996 | +0.23(+1.12%) |
Oct 07, 2016 | 20.90 | 21.07 | 20.81 | 20.95 | 65,458 | -0.19(-0.90%) |
Oct 06, 2016 | 21.08 | 21.19 | 21.02 | 21.14 | 34,375 | -0.04(-0.17%) |
Oct 05, 2016 | 21.29 | 21.37 | 21.05 | 21.17 | 33,221 | -0.11(-0.51%) |
Oct 04, 2016 | 21.32 | 21.44 | 21.11 | 21.28 | 84,614 | -0.05(-0.21%) |
Oct 03, 2016 | 21.37 | 21.49 | 21.25 | 21.33 | 41,729 | -0.02(-0.08%) |
Sep 30, 2016 | 21.43 | 21.52 | 21.32 | 21.35 | 145,668 | +0.05(+0.21%) |
Sep 29, 2016 | 21.51 | 21.53 | 21.22 | 21.30 | 45,894 | -0.14(-0.63%) |
Sep 28, 2016 | 21.30 | 21.47 | 21.21 | 21.44 | 26,765 | +0.10(+0.47%) |
Sep 27, 2016 | 21.26 | 21.44 | 21.23 | 21.34 | 45,021 | +0.01(+0.04%) |
Sep 26, 2016 | 21.61 | 21.66 | 21.18 | 21.33 | 33,298 | -0.38(-1.75%) |
Sep 23, 2016 | 21.78 | 21.86 | 21.55 | 21.71 | 62,973 | -0.05(-0.21%) |
Sep 22, 2016 | 21.20 | 21.82 | 21.20 | 21.75 | 62,793 | +0.65(+3.08%) |
Sep 21, 2016 | 20.95 | 21.28 | 20.78 | 21.10 | 78,582 | +0.28(+1.34%) |
Sep 20, 2016 | 20.91 | 21.00 | 20.74 | 20.82 | 39,254 | -0.05(-0.22%) |
Sep 19, 2016 | 20.96 | 21.00 | 20.72 | 20.87 | 37,955 | -0.04(-0.17%) |
Sep 16, 2016 | 20.72 | 20.95 | 20.72 | 20.90 | 92,303 | +0.14(+0.65%) |
Sep 15, 2016 | 20.49 | 20.98 | 20.33 | 20.77 | 47,928 | +0.29(+1.41%) |
Sep 14, 2016 | 20.59 | 20.65 | 20.45 | 20.48 | 37,550 | -0.11(-0.53%) |
Sep 13, 2016 | 20.53 | 20.66 | 20.33 | 20.59 | 66,335 | -0.04(-0.18%) |
Sep 12, 2016 | 20.67 | 20.71 | 20.52 | 20.62 | 120,928 | -0.16(-0.78%) |
Sep 09, 2016 | 21.24 | 21.24 | 20.78 | 20.79 | 128,414 | -0.51(-2.42%) |
Sep 08, 2016 | 21.48 | 21.51 | 21.26 | 21.30 | 36,249 | -0.23(-1.05%) |
Sep 07, 2016 | 21.38 | 21.56 | 21.38 | 21.53 | 159,142 | +0.15(+0.72%) |
Sep 06, 2016 | 21.46 | 21.47 | 21.15 | 21.37 | 48,281 | -0.14(-0.67%) |
Sep 02, 2016 | 21.16 | 21.52 | 21.52 | 21.52 | 34,679 | +0.38(+1.79%) |
Sep 01, 2016 | 21.16 | 21.19 | 20.99 | 21.14 | 54,896 | -0.02(-0.09%) |
Aug 31, 2016 | 21.26 | 21.35 | 21.07 | 21.16 | 44,562 | -0.18(-0.85%) |
Aug 30, 2016 | 21.28 | 21.41 | 21.20 | 21.34 | 71,491 | +0.18(+0.85%) |
Aug 29, 2016 | 21.20 | 21.35 | 21.10 | 21.16 | 42,684 | -0.05(-0.21%) |
Aug 26, 2016 | 21.43 | 21.58 | 21.12 | 21.20 | 36,262 | -0.24(-1.14%) |
Aug 25, 2016 | 21.33 | 21.49 | 21.15 | 21.44 | 81,876 | +0.10(+0.47%) |
Aug 24, 2016 | 21.44 | 21.47 | 21.26 | 21.35 | 105,615 | -0.20(-0.92%) |
Aug 23, 2016 | 21.27 | 21.62 | 21.27 | 21.54 | 35,940 | +0.24(+1.14%) |
Aug 22, 2016 | 21.32 | 21.43 | 21.21 | 21.30 | 306,220 | -0.11(-0.51%) |
Aug 19, 2016 | 21.42 | 21.48 | 21.10 | 21.41 | 226,972 | -0.02(-0.08%) |
Aug 18, 2016 | 21.25 | 21.56 | 21.25 | 21.43 | 43,589 | +0.10(+0.47%) |
Aug 17, 2016 | 21.43 | 21.44 | 21.23 | 21.33 | 62,042 | -0.13(-0.59%) |
Aug 16, 2016 | 21.55 | 21.74 | 21.28 | 21.45 | 77,541 | -0.12(-0.54%) |
Aug 15, 2016 | 21.49 | 21.74 | 21.36 | 21.57 | 87,688 | +0.14(+0.63%) |
Aug 12, 2016 | 21.05 | 21.48 | 21.05 | 21.44 | 104,457 | +0.32(+1.50%) |
Aug 11, 2016 | 21.16 | 21.35 | 21.04 | 21.12 | 91,553 | +0.05(+0.21%) |
Aug 10, 2016 | 21.30 | 21.56 | 20.98 | 21.07 | 48,139 | -0.14(-0.64%) |
Aug 09, 2016 | 21.61 | 21.65 | 21.20 | 21.21 | 72,832 | -0.38(-1.75%) |
Aug 08, 2016 | 21.32 | 21.72 | 21.30 | 21.59 | 117,845 | +0.24(+1.14%) |
Aug 05, 2016 | 21.13 | 21.41 | 21.13 | 21.34 | 53,637 | +0.34(+1.63%) |
Aug 04, 2016 | 21.17 | 21.20 | 20.92 | 21.00 | 55,065 | -0.20(-0.93%) |
Aug 03, 2016 | 21.05 | 21.25 | 20.97 | 21.20 | 99,643 | +0.15(+0.73%) |
Aug 02, 2016 | 21.29 | 21.39 | 21.00 | 21.05 | 64,802 | -0.26(-1.23%) |
Aug 01, 2016 | 22.00 | 22.00 | 21.21 | 21.31 | 161,344 | -0.59(-2.67%) |
Jul 29, 2016 | 21.99 | 22.22 | 21.88 | 21.89 | 59,764 | -0.15(-0.69%) |
Jul 28, 2016 | 21.88 | 22.07 | 21.71 | 22.05 | 166,968 | +0.11(+0.49%) |
Jul 27, 2016 | 21.78 | 22.09 | 21.71 | 21.94 | 70,921 | -0.28(-1.26%) |
Jul 26, 2016 | 22.25 | 22.39 | 22.07 | 22.22 | 73,491 | +0.00(+0.00%) |
Jul 25, 2016 | 22.32 | 22.32 | 22.09 | 22.22 | 37,122 | -0.20(-0.88%) |
Jul 22, 2016 | 22.04 | 22.49 | 22.02 | 22.42 | 57,718 | +0.41(+1.88%) |
Jul 21, 2016 | 21.69 | 22.05 | 21.69 | 22.00 | 183,898 | +0.22(+0.99%) |
Jul 20, 2016 | 21.78 | 21.90 | 21.69 | 21.79 | 40,792 | +0.04(+0.17%) |
Jul 19, 2016 | 21.98 | 22.01 | 21.65 | 21.75 | 94,528 | -0.20(-0.90%) |
Jul 18, 2016 | 21.98 | 22.13 | 21.79 | 21.95 | 53,008 | +0.05(+0.21%) |
Jul 15, 2016 | 22.01 | 22.04 | 21.74 | 21.90 | 105,375 | +0.00(+0.00%) |
Jul 14, 2016 | 22.16 | 22.25 | 21.84 | 21.90 | 62,506 | -0.05(-0.21%) |
Jul 13, 2016 | 21.80 | 22.16 | 21.44 | 21.95 | 111,831 | +0.19(+0.87%) |
Jul 12, 2016 | 21.96 | 21.96 | 21.75 | 21.76 | 61,639 | -0.09(-0.41%) |
Jul 11, 2016 | 21.77 | 21.92 | 21.73 | 21.85 | 66,973 | +0.19(+0.87%) |
Jul 08, 2016 | 21.42 | 21.77 | 21.29 | 21.66 | 116,919 | +0.35(+1.65%) |
Jul 07, 2016 | 21.13 | 21.34 | 20.98 | 21.31 | 180,333 | +0.17(+0.81%) |
Jul 06, 2016 | 20.68 | 21.18 | 20.68 | 21.14 | 66,369 | +0.40(+1.91%) |
Jul 05, 2016 | 20.84 | 20.86 | 20.67 | 20.74 | 103,370 | -0.23(-1.07%) |
Jul 01, 2016 | 21.28 | 20.97 | 20.97 | 20.97 | 56,960 | -0.36(-1.69%) |
Jun 30, 2016 | 20.57 | 21.35 | 20.51 | 21.33 | 130,537 | +0.78(+3.81%) |
Jun 29, 2016 | 20.27 | 20.59 | 20.27 | 20.54 | 69,641 | +0.49(+2.43%) |
Jun 28, 2016 | 19.98 | 20.22 | 19.85 | 20.06 | 88,766 | +0.23(+1.18%) |
Jun 27, 2016 | 20.12 | 20.16 | 19.79 | 19.82 | 114,261 | -0.55(-2.70%) |
Jun 24, 2016 | 19.97 | 20.40 | 19.91 | 20.37 | 496,734 | -0.21(-1.01%) |
Jun 23, 2016 | 20.40 | 20.62 | 20.38 | 20.58 | 59,523 | +0.29(+1.42%) |
Jun 22, 2016 | 20.52 | 20.52 | 20.15 | 20.29 | 77,842 | -0.15(-0.75%) |
Jun 21, 2016 | 20.51 | 20.57 | 20.17 | 20.44 | 99,009 | +0.20(+0.98%) |
Jun 20, 2016 | 20.29 | 20.52 | 20.25 | 20.25 | 44,964 | +0.10(+0.49%) |
Jun 17, 2016 | 20.53 | 20.53 | 20.08 | 20.15 | 222,748 | -0.41(-1.97%) |
Jun 16, 2016 | 20.44 | 20.63 | 20.18 | 20.55 | 70,260 | +0.09(+0.44%) |
Jun 15, 2016 | 20.42 | 20.68 | 20.39 | 20.46 | 64,413 | +0.06(+0.31%) |
Jun 14, 2016 | 20.37 | 20.63 | 20.34 | 20.40 | 65,278 | -0.03(-0.13%) |
Jun 13, 2016 | 20.71 | 20.77 | 20.33 | 20.43 | 55,755 | -0.33(-1.61%) |
Jun 10, 2016 | 20.95 | 21.07 | 20.67 | 20.76 | 48,376 | -0.23(-1.07%) |
Jun 09, 2016 | 21.06 | 21.12 | 20.87 | 20.98 | 47,777 | -0.09(-0.43%) |
Jun 08, 2016 | 21.07 | 21.20 | 20.95 | 21.07 | 37,805 | +0.01(+0.04%) |
Jun 07, 2016 | 21.17 | 21.21 | 20.96 | 21.07 | 28,921 | -0.06(-0.30%) |
Jun 06, 2016 | 21.03 | 21.24 | 20.91 | 21.13 | 41,393 | +0.05(+0.26%) |
Jun 03, 2016 | 21.29 | 21.37 | 21.03 | 21.07 | 36,586 | -0.35(-1.64%) |
Jun 02, 2016 | 21.40 | 21.51 | 21.40 | 21.43 | 70,412 | +0.13(+0.59%) |
Jun 01, 2016 | 21.07 | 21.32 | 21.00 | 21.30 | 68,577 | +0.10(+0.47%) |
May 31, 2016 | 20.99 | 21.38 | 20.88 | 21.20 | 91,707 | +0.30(+1.42%) |
May 27, 2016 | 20.58 | 20.90 | 20.90 | 20.90 | 322,551 | +0.28(+1.35%) |
May 26, 2016 | 20.77 | 20.81 | 20.59 | 20.62 | 66,353 | -0.08(-0.39%) |
May 25, 2016 | 20.92 | 21.06 | 20.68 | 20.71 | 66,062 | -0.23(-1.12%) |
May 24, 2016 | 20.83 | 21.06 | 20.43 | 20.94 | 340,822 | +0.23(+1.09%) |
May 23, 2016 | 20.98 | 21.02 | 20.68 | 20.71 | 73,405 | -0.32(-1.50%) |
May 20, 2016 | 20.87 | 21.23 | 20.79 | 21.03 | 52,428 | +0.22(+1.04%) |
May 19, 2016 | 20.94 | 20.94 | 20.62 | 20.81 | 75,122 | -0.15(-0.73%) |
May 18, 2016 | 21.00 | 21.11 | 20.82 | 20.97 | 70,801 | -0.06(-0.30%) |
May 17, 2016 | 21.18 | 21.61 | 20.95 | 21.03 | 322,455 | -0.21(-0.98%) |
May 16, 2016 | 21.16 | 21.43 | 21.06 | 21.24 | 89,422 | +0.05(+0.21%) |
May 13, 2016 | 21.12 | 21.34 | 21.07 | 21.19 | 42,636 | -0.03(-0.13%) |
May 12, 2016 | 21.16 | 21.49 | 20.99 | 21.22 | 80,006 | +0.06(+0.30%) |
May 11, 2016 | 21.34 | 21.42 | 20.99 | 21.16 | 65,124 | -0.19(-0.91%) |
May 10, 2016 | 21.47 | 21.66 | 21.29 | 21.35 | 47,377 | -0.10(-0.46%) |
May 09, 2016 | 21.26 | 21.54 | 21.13 | 21.45 | 104,605 | +0.12(+0.55%) |
May 06, 2016 | 21.07 | 21.43 | 21.02 | 21.33 | 57,168 | +0.22(+1.02%) |
May 05, 2016 | 21.36 | 21.40 | 21.12 | 21.12 | 112,485 | -0.16(-0.76%) |
May 04, 2016 | 21.27 | 21.62 | 21.23 | 21.28 | 95,848 | -0.10(-0.46%) |
May 03, 2016 | 21.49 | 21.54 | 21.03 | 21.38 | 256,793 | -0.40(-1.82%) |