Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.28 | 18.28 | 18.07 | 18.12 | 51,115 | -0.21(-1.15%) |
Mar 30, 2017 | 18.31 | 18.38 | 18.30 | 18.33 | 8,086 | -0.12(-0.65%) |
Mar 29, 2017 | 18.46 | 18.49 | 18.42 | 18.45 | 5,800 | -0.02(-0.11%) |
Mar 28, 2017 | 18.49 | 18.51 | 18.47 | 18.47 | 3,723 | +0.02(+0.11%) |
Mar 27, 2017 | 18.59 | 18.59 | 18.45 | 18.45 | 59,110 | -0.11(-0.59%) |
Mar 24, 2017 | 18.71 | 18.74 | 18.55 | 18.56 | 15,202 | -0.29(-1.54%) |
Mar 23, 2017 | 18.92 | 18.95 | 18.81 | 18.85 | 5,506 | -0.07(-0.37%) |
Mar 22, 2017 | 18.95 | 18.95 | 18.91 | 18.92 | 760 | -0.08(-0.42%) |
Mar 21, 2017 | 18.92 | 19.04 | 18.85 | 19.00 | 6,805 | +0.07(+0.39%) |
Mar 20, 2017 | 18.93 | 19.05 | 18.92 | 18.93 | 37,563 | -0.00(-0.02%) |
Mar 17, 2017 | 18.93 | 18.93 | 18.81 | 18.93 | 36,582 | +0.01(+0.05%) |
Mar 16, 2017 | 19.00 | 19.00 | 18.90 | 18.92 | 47,916 | +0.01(+0.05%) |
Mar 15, 2017 | 19.04 | 19.04 | 18.87 | 18.91 | 26,225 | +0.01(+0.05%) |
Mar 14, 2017 | 18.95 | 18.95 | 18.76 | 18.90 | 25,670 | -0.12(-0.63%) |
Mar 13, 2017 | 18.96 | 19.04 | 18.96 | 19.02 | 30,751 | +0.02(+0.11%) |
Mar 10, 2017 | 19.04 | 19.04 | 18.93 | 19.00 | 26,300 | -0.07(-0.37%) |
Mar 09, 2017 | 19.11 | 19.20 | 19.00 | 19.07 | 52,763 | -0.16(-0.83%) |
Mar 08, 2017 | 19.28 | 19.28 | 19.22 | 19.23 | 25,815 | -0.12(-0.62%) |
Mar 07, 2017 | 19.41 | 19.41 | 19.30 | 19.35 | 4,329 | -0.16(-0.82%) |
Mar 06, 2017 | 19.53 | 19.66 | 19.51 | 19.51 | 20,853 | +0.01(+0.05%) |
Mar 03, 2017 | 19.50 | 19.55 | 19.36 | 19.50 | 9,683 | -0.05(-0.26%) |
Mar 02, 2017 | 19.66 | 19.71 | 19.48 | 19.55 | 18,549 | -0.26(-1.31%) |
Mar 01, 2017 | 19.60 | 19.81 | 19.60 | 19.81 | 2,356 | +0.26(+1.33%) |
Feb 28, 2017 | 19.37 | 19.78 | 19.35 | 19.55 | 47,175 | +0.25(+1.30%) |
Feb 27, 2017 | 19.37 | 19.37 | 19.16 | 19.30 | 23,376 | +0.06(+0.30%) |
Feb 24, 2017 | 19.25 | 19.28 | 19.22 | 19.24 | 16,011 | -0.03(-0.14%) |
Feb 23, 2017 | 19.39 | 19.39 | 19.21 | 19.27 | 14,086 | -0.15(-0.78%) |
Feb 22, 2017 | 19.52 | 19.52 | 19.41 | 19.42 | 9,909 | -0.06(-0.30%) |
Feb 21, 2017 | 19.50 | 19.63 | 19.48 | 19.48 | 14,398 | -0.15(-0.76%) |
Feb 17, 2017 | 19.63 | 19.63 | 19.63 | 0 | -0.13(-0.66%) | |
Feb 16, 2017 | 20.06 | 20.06 | 19.76 | 19.76 | 9,754 | -0.29(-1.45%) |
Feb 15, 2017 | 19.84 | 20.05 | 19.84 | 20.05 | 8,187 | +0.26(+1.31%) |
Feb 14, 2017 | 19.80 | 19.88 | 19.72 | 19.79 | 7,112 | -0.18(-0.90%) |
Feb 13, 2017 | 19.91 | 20.06 | 19.91 | 19.97 | 29,623 | -0.04(-0.19%) |
Feb 10, 2017 | 20.08 | 20.08 | 19.97 | 20.01 | 20,184 | +0.11(+0.54%) |
Feb 09, 2017 | 19.94 | 20.01 | 19.78 | 19.90 | 23,688 | -0.11(-0.55%) |
Feb 08, 2017 | 19.91 | 20.01 | 19.86 | 20.01 | 29,488 | +0.26(+1.32%) |
Feb 07, 2017 | 19.63 | 19.76 | 19.63 | 19.75 | 9,754 | +0.06(+0.30%) |
Feb 06, 2017 | 19.64 | 19.74 | 19.60 | 19.69 | 10,184 | +0.19(+0.97%) |
Feb 03, 2017 | 19.68 | 19.68 | 19.47 | 19.50 | 8,260 | -0.18(-0.91%) |
Feb 02, 2017 | 19.65 | 19.68 | 19.57 | 19.68 | 13,404 | +0.03(+0.15%) |
Feb 01, 2017 | 19.41 | 19.65 | 19.41 | 19.65 | 14,442 | +0.26(+1.33%) |
Jan 31, 2017 | 19.47 | 19.47 | 19.37 | 19.39 | 2,100 | +0.01(+0.06%) |
Jan 30, 2017 | 19.68 | 19.68 | 19.35 | 19.38 | 22,506 | -0.47(-2.37%) |
Jan 27, 2017 | 19.81 | 19.88 | 19.80 | 19.85 | 2,281 | +0.00(+0.00%) |
Jan 26, 2017 | 19.84 | 19.92 | 19.81 | 19.85 | 4,169 | -0.10(-0.50%) |
Jan 25, 2017 | 19.96 | 19.99 | 19.94 | 19.95 | 8,342 | -0.04(-0.19%) |
Jan 24, 2017 | 19.99 | 20.00 | 19.86 | 19.99 | 9,480 | -0.02(-0.11%) |
Jan 23, 2017 | 20.01 | 20.08 | 19.91 | 20.01 | 9,402 | -0.06(-0.30%) |
Jan 20, 2017 | 20.04 | 20.15 | 20.01 | 20.07 | 5,560 | -0.05(-0.25%) |
Jan 19, 2017 | 20.14 | 20.20 | 20.06 | 20.12 | 14,943 | -0.07(-0.34%) |
Jan 18, 2017 | 20.06 | 20.26 | 20.02 | 20.19 | 19,598 | +0.13(+0.65%) |
Jan 17, 2017 | 20.12 | 20.19 | 19.98 | 20.06 | 164,988 | +0.28(+1.42%) |
Jan 13, 2017 | 19.78 | 19.78 | 19.78 | 0 | +0.13(+0.66%) | |
Jan 12, 2017 | 19.24 | 19.70 | 19.10 | 19.65 | 22,929 | +0.48(+2.50%) |
Jan 11, 2017 | 19.19 | 19.24 | 19.05 | 19.17 | 22,307 | -0.11(-0.57%) |
Jan 10, 2017 | 19.09 | 19.30 | 19.09 | 19.28 | 40,486 | +0.17(+0.86%) |
Jan 09, 2017 | 18.98 | 19.11 | 18.91 | 19.11 | 24,728 | +0.17(+0.92%) |
Jan 06, 2017 | 19.14 | 19.14 | 18.90 | 18.94 | 40,422 | -0.30(-1.56%) |
Jan 05, 2017 | 19.18 | 19.25 | 19.16 | 19.24 | 78,106 | +0.02(+0.10%) |
Jan 04, 2017 | 19.08 | 19.24 | 19.08 | 19.22 | 5,563 | +0.29(+1.53%) |
Jan 03, 2017 | 19.09 | 19.09 | 18.93 | 18.93 | 16,977 | -0.17(-0.88%) |
Dec 30, 2016 | 19.10 | 19.10 | 19.10 | 0 | -0.09(-0.48%) | |
Dec 29, 2016 | 19.22 | 19.24 | 19.19 | 19.19 | 2,200 | -0.07(-0.36%) |
Dec 28, 2016 | 19.37 | 19.37 | 19.21 | 19.26 | 5,766 | -0.11(-0.57%) |
Dec 27, 2016 | 19.27 | 19.37 | 19.20 | 19.37 | 12,693 | +0.40(+2.11%) |
Dec 23, 2016 | 18.97 | 18.97 | 18.97 | 0 | -0.10(-0.52%) | |
Dec 22, 2016 | 19.18 | 19.26 | 19.06 | 19.07 | 26,915 | -0.28(-1.45%) |
Dec 21, 2016 | 19.40 | 19.40 | 19.30 | 19.35 | 6,388 | +0.06(+0.31%) |
Dec 20, 2016 | 19.45 | 19.45 | 19.28 | 19.29 | 28,840 | -0.31(-1.58%) |
Dec 19, 2016 | 19.59 | 19.67 | 19.58 | 19.60 | 3,099 | -0.21(-1.06%) |
Dec 16, 2016 | 19.74 | 19.85 | 19.62 | 19.81 | 6,855 | +0.10(+0.51%) |
Dec 15, 2016 | 19.65 | 19.80 | 19.56 | 19.71 | 11,527 | +0.06(+0.31%) |
Dec 14, 2016 | 19.64 | 19.69 | 19.64 | 19.65 | 1,863 | -0.15(-0.75%) |
Dec 13, 2016 | 19.87 | 19.87 | 19.74 | 19.80 | 4,594 | +0.01(+0.04%) |
Dec 12, 2016 | 19.87 | 19.88 | 19.76 | 19.79 | 5,589 | -0.12(-0.60%) |
Dec 09, 2016 | 19.80 | 19.94 | 19.68 | 19.91 | 8,964 | +0.26(+1.31%) |
Dec 08, 2016 | 19.97 | 19.97 | 19.65 | 19.65 | 33,523 | -0.47(-2.33%) |
Dec 07, 2016 | 20.03 | 20.12 | 19.95 | 20.12 | 2,590 | +0.10(+0.50%) |
Dec 06, 2016 | 20.14 | 20.20 | 20.01 | 20.02 | 6,107 | +0.09(+0.45%) |
Dec 05, 2016 | 19.90 | 20.07 | 19.90 | 19.93 | 12,834 | +0.21(+1.06%) |
Dec 02, 2016 | 19.84 | 19.85 | 19.72 | 19.72 | 2,797 | +0.00(+0.00%) |
Dec 01, 2016 | 19.78 | 19.78 | 19.60 | 19.72 | 15,743 | -0.02(-0.10%) |
Nov 30, 2016 | 19.93 | 20.10 | 19.74 | 19.74 | 37,777 | -0.21(-1.04%) |
Nov 29, 2016 | 19.99 | 20.01 | 19.92 | 19.95 | 10,886 | -0.17(-0.86%) |
Nov 28, 2016 | 20.11 | 20.24 | 19.95 | 20.12 | 61,802 | +0.21(+1.06%) |
Nov 25, 2016 | 19.81 | 19.91 | 19.77 | 19.91 | 5,024 | +0.10(+0.50%) |
Nov 23, 2016 | 19.81 | 19.81 | 19.81 | 0 | +0.06(+0.30%) | |
Nov 22, 2016 | 19.60 | 19.80 | 19.59 | 19.75 | 17,476 | +0.14(+0.71%) |
Nov 21, 2016 | 19.36 | 19.62 | 19.36 | 19.61 | 7,359 | +0.45(+2.35%) |
Nov 18, 2016 | 19.11 | 19.21 | 19.09 | 19.16 | 13,032 | +0.16(+0.84%) |
Nov 17, 2016 | 18.97 | 18.97 | 18.97 | 19.00 | 6,464 | -0.01(-0.05%) |
Nov 16, 2016 | 19.11 | 19.17 | 18.95 | 19.01 | 6,358 | -0.06(-0.32%) |
Nov 15, 2016 | 18.92 | 19.09 | 18.90 | 19.07 | 8,391 | +0.12(+0.63%) |
Nov 14, 2016 | 18.86 | 19.00 | 18.86 | 18.95 | 12,738 | -0.11(-0.58%) |
Nov 11, 2016 | 19.27 | 19.27 | 18.86 | 19.06 | 80,389 | -0.21(-1.09%) |
Nov 10, 2016 | 19.34 | 19.38 | 19.21 | 19.27 | 19,425 | +0.16(+0.84%) |
Nov 09, 2016 | 19.48 | 19.50 | 19.03 | 19.11 | 18,405 | -0.25(-1.29%) |
Nov 08, 2016 | 19.36 | 19.57 | 19.30 | 19.36 | 13,763 | +0.16(+0.83%) |
Nov 07, 2016 | 19.14 | 19.24 | 19.12 | 19.20 | 14,482 | +0.16(+0.84%) |
Nov 04, 2016 | 18.98 | 19.11 | 18.98 | 19.04 | 4,067 | +0.02(+0.12%) |
Nov 03, 2016 | 19.02 | 19.08 | 19.02 | 19.02 | 1,643 | +0.05(+0.25%) |
Nov 02, 2016 | 19.08 | 19.11 | 18.94 | 18.97 | 28,429 | -0.08(-0.42%) |
Nov 01, 2016 | 19.36 | 19.37 | 19.05 | 19.05 | 23,401 | -0.37(-1.91%) |
Oct 31, 2016 | 19.43 | 19.52 | 19.37 | 19.42 | 4,467 | +0.01(+0.05%) |
Oct 28, 2016 | 19.65 | 19.65 | 19.36 | 19.41 | 14,028 | -0.20(-1.01%) |
Oct 27, 2016 | 19.58 | 19.77 | 19.48 | 19.61 | 16,094 | +0.05(+0.26%) |
Oct 26, 2016 | 19.44 | 19.60 | 19.42 | 19.56 | 21,282 | +0.29(+1.50%) |
Oct 25, 2016 | 19.33 | 19.40 | 19.12 | 19.27 | 22,890 | +0.03(+0.16%) |
Oct 24, 2016 | 19.28 | 19.40 | 19.14 | 19.24 | 9,271 | +0.12(+0.63%) |
Oct 21, 2016 | 18.97 | 19.15 | 18.97 | 19.12 | 10,004 | +0.15(+0.79%) |
Oct 20, 2016 | 19.21 | 19.22 | 18.95 | 18.97 | 18,928 | -0.16(-0.83%) |
Oct 19, 2016 | 19.03 | 19.14 | 19.03 | 19.13 | 10,234 | +0.16(+0.83%) |
Oct 18, 2016 | 18.99 | 19.16 | 18.92 | 18.97 | 52,816 | -0.09(-0.45%) |
Oct 17, 2016 | 18.93 | 19.06 | 18.83 | 19.06 | 33,224 | +0.28(+1.51%) |
Oct 14, 2016 | 18.93 | 18.95 | 18.77 | 18.77 | 24,949 | +0.13(+0.72%) |
Oct 13, 2016 | 18.44 | 18.71 | 18.31 | 18.64 | 31,071 | +0.17(+0.91%) |
Oct 12, 2016 | 18.63 | 18.72 | 18.42 | 18.47 | 24,472 | -0.08(-0.42%) |
Oct 11, 2016 | 18.66 | 18.70 | 18.55 | 18.55 | 4,372 | -0.02(-0.13%) |
Oct 10, 2016 | 18.57 | 18.76 | 18.54 | 18.57 | 14,009 | -0.00(-0.03%) |
Oct 07, 2016 | 18.75 | 18.83 | 18.58 | 18.58 | 4,174 | -0.03(-0.16%) |
Oct 06, 2016 | 18.55 | 18.65 | 18.50 | 18.61 | 23,360 | -0.03(-0.16%) |
Oct 05, 2016 | 18.74 | 18.81 | 18.55 | 18.64 | 9,832 | -0.08(-0.41%) |
Oct 04, 2016 | 18.81 | 18.81 | 18.72 | 18.72 | 12,491 | -0.16(-0.86%) |
Oct 03, 2016 | 18.49 | 18.92 | 18.40 | 18.88 | 21,108 | +0.40(+2.16%) |
Sep 30, 2016 | 18.50 | 18.58 | 18.44 | 18.48 | 22,638 | +0.04(+0.22%) |
Sep 29, 2016 | 18.51 | 18.51 | 18.40 | 18.44 | 12,123 | -0.05(-0.29%) |
Sep 28, 2016 | 18.47 | 18.55 | 18.39 | 18.49 | 17,267 | -0.02(-0.09%) |
Sep 27, 2016 | 18.38 | 18.56 | 18.20 | 18.51 | 46,094 | +0.07(+0.38%) |
Sep 26, 2016 | 18.48 | 18.54 | 18.37 | 18.44 | 7,241 | -0.07(-0.38%) |
Sep 23, 2016 | 18.69 | 18.70 | 18.47 | 18.51 | 13,712 | -0.34(-1.80%) |
Sep 22, 2016 | 18.99 | 19.00 | 18.85 | 18.85 | 8,772 | -0.06(-0.32%) |
Sep 21, 2016 | 19.08 | 19.08 | 18.80 | 18.91 | 36,426 | -0.14(-0.73%) |
Sep 20, 2016 | 18.98 | 19.13 | 18.98 | 19.05 | 36,974 | +0.24(+1.28%) |
Sep 19, 2016 | 18.88 | 18.88 | 18.70 | 18.81 | 1,993 | +0.16(+0.88%) |
Sep 16, 2016 | 18.29 | 18.70 | 18.29 | 18.65 | 14,743 | +0.25(+1.34%) |
Sep 15, 2016 | 18.30 | 18.44 | 18.24 | 18.40 | 37,399 | +0.13(+0.71%) |
Sep 14, 2016 | 18.25 | 18.32 | 18.24 | 18.27 | 23,561 | -0.01(-0.08%) |
Sep 13, 2016 | 18.49 | 18.49 | 18.26 | 18.28 | 65,130 | -0.35(-1.88%) |
Sep 12, 2016 | 18.76 | 18.95 | 18.56 | 18.63 | 20,049 | -0.19(-0.99%) |
Sep 09, 2016 | 18.75 | 18.89 | 18.70 | 18.82 | 6,388 | +0.04(+0.21%) |
Sep 08, 2016 | 18.79 | 18.88 | 18.66 | 18.78 | 7,795 | +0.00(+0.00%) |
Sep 07, 2016 | 18.65 | 18.78 | 18.64 | 18.78 | 29,018 | +0.29(+1.57%) |
Sep 06, 2016 | 18.31 | 18.50 | 18.27 | 18.49 | 5,665 | +0.10(+0.54%) |
Sep 02, 2016 | 18.26 | 18.39 | 18.39 | 18.39 | 43,000 | +0.19(+1.06%) |
Sep 01, 2016 | 18.21 | 18.23 | 18.12 | 18.20 | 32,375 | +0.04(+0.21%) |
Aug 31, 2016 | 18.22 | 18.38 | 18.08 | 18.16 | 71,679 | -0.16(-0.87%) |
Aug 30, 2016 | 18.49 | 18.50 | 18.23 | 18.32 | 8,787 | -0.21(-1.11%) |
Aug 29, 2016 | 18.55 | 18.67 | 18.50 | 18.53 | 37,147 | -0.03(-0.18%) |
Aug 26, 2016 | 18.79 | 18.79 | 18.46 | 18.56 | 25,381 | -0.09(-0.48%) |
Aug 25, 2016 | 19.06 | 19.07 | 18.64 | 18.65 | 30,953 | -0.47(-2.46%) |
Aug 24, 2016 | 19.22 | 19.24 | 19.01 | 19.12 | 15,724 | -0.16(-0.83%) |
Aug 23, 2016 | 19.32 | 19.35 | 19.24 | 19.28 | 9,791 | -0.07(-0.36%) |
Aug 22, 2016 | 19.03 | 19.40 | 19.03 | 19.35 | 29,161 | +0.24(+1.26%) |
Aug 19, 2016 | 19.11 | 19.21 | 19.06 | 19.11 | 39,681 | -0.18(-0.93%) |
Aug 18, 2016 | 19.29 | 19.32 | 18.94 | 19.29 | 36,733 | -0.02(-0.10%) |
Aug 17, 2016 | 19.15 | 19.31 | 19.14 | 19.31 | 54,142 | +0.14(+0.73%) |
Aug 16, 2016 | 19.22 | 19.23 | 19.10 | 19.17 | 16,824 | -0.04(-0.21%) |
Aug 15, 2016 | 19.13 | 19.29 | 18.97 | 19.21 | 35,012 | +0.41(+2.18%) |
Aug 12, 2016 | 18.80 | 18.88 | 18.50 | 18.80 | 35,661 | +0.00(+0.02%) |
Aug 11, 2016 | 18.84 | 18.88 | 18.80 | 18.80 | 7,197 | +0.04(+0.19%) |
Aug 10, 2016 | 18.94 | 18.95 | 18.68 | 18.76 | 14,184 | -0.10(-0.53%) |
Aug 09, 2016 | 18.71 | 19.01 | 18.71 | 18.86 | 31,839 | +0.04(+0.21%) |
Aug 08, 2016 | 18.88 | 18.89 | 18.62 | 18.82 | 26,134 | +0.13(+0.70%) |
Aug 05, 2016 | 18.52 | 18.75 | 18.52 | 18.69 | 41,820 | +0.31(+1.69%) |
Aug 04, 2016 | 18.52 | 18.52 | 18.35 | 18.38 | 9,297 | +0.00(+0.02%) |
Aug 03, 2016 | 18.45 | 18.53 | 18.31 | 18.38 | 10,031 | +0.06(+0.31%) |
Aug 02, 2016 | 18.40 | 18.49 | 18.12 | 18.32 | 37,015 | -0.13(-0.70%) |
Aug 01, 2016 | 18.83 | 18.83 | 18.34 | 18.45 | 61,320 | -0.63(-3.30%) |
Jul 29, 2016 | 18.69 | 19.11 | 18.66 | 19.08 | 45,626 | +0.37(+1.98%) |
Jul 28, 2016 | 18.85 | 18.91 | 18.60 | 18.71 | 14,193 | -0.13(-0.67%) |
Jul 27, 2016 | 18.85 | 18.99 | 18.82 | 18.84 | 20,753 | +0.16(+0.84%) |
Jul 26, 2016 | 18.52 | 18.78 | 18.52 | 18.68 | 14,057 | +0.17(+0.90%) |
Jul 25, 2016 | 18.90 | 18.90 | 18.46 | 18.51 | 69,547 | -0.42(-2.21%) |
Jul 22, 2016 | 18.99 | 18.99 | 18.60 | 18.93 | 89,117 | -0.33(-1.71%) |
Jul 21, 2016 | 19.44 | 19.44 | 19.19 | 19.26 | 12,017 | +0.05(+0.26%) |
Jul 20, 2016 | 19.50 | 19.61 | 19.11 | 19.21 | 14,686 | -0.30(-1.54%) |
Jul 19, 2016 | 19.87 | 19.87 | 19.40 | 19.51 | 57,740 | -0.56(-2.79%) |
Jul 18, 2016 | 19.66 | 20.14 | 19.54 | 20.07 | 46,909 | +0.21(+1.06%) |
Jul 15, 2016 | 19.96 | 20.25 | 19.86 | 19.86 | 14,866 | -0.14(-0.70%) |
Jul 14, 2016 | 20.91 | 20.91 | 19.95 | 20.00 | 27,917 | -0.65(-3.15%) |
Jul 13, 2016 | 20.83 | 20.96 | 20.65 | 20.65 | 21,600 | +0.27(+1.32%) |
Jul 12, 2016 | 20.00 | 20.45 | 20.00 | 20.38 | 11,326 | +0.41(+2.05%) |
Jul 11, 2016 | 20.12 | 20.17 | 19.82 | 19.97 | 21,284 | +0.06(+0.31%) |
Jul 08, 2016 | 19.67 | 19.96 | 19.36 | 19.91 | 27,003 | +0.55(+2.84%) |
Jul 07, 2016 | 20.17 | 20.18 | 19.36 | 19.36 | 21,563 | -0.79(-3.92%) |
Jul 06, 2016 | 19.85 | 20.21 | 19.65 | 20.15 | 50,878 | -0.02(-0.10%) |
Jul 05, 2016 | 21.12 | 21.12 | 20.09 | 20.17 | 27,343 | -0.97(-4.59%) |
Jul 01, 2016 | 21.22 | 21.14 | 21.14 | 21.14 | 44,000 | -0.20(-0.94%) |
Jun 30, 2016 | 20.85 | 21.51 | 20.49 | 21.34 | 45,327 | +0.55(+2.65%) |
Jun 29, 2016 | 20.70 | 20.97 | 20.70 | 20.79 | 19,687 | -0.15(-0.71%) |
Jun 28, 2016 | 21.11 | 21.11 | 20.81 | 20.94 | 19,400 | +0.22(+1.08%) |
Jun 27, 2016 | 20.46 | 20.73 | 20.46 | 20.71 | 18,752 | +0.35(+1.71%) |
Jun 24, 2016 | 20.22 | 20.39 | 20.14 | 20.37 | 32,560 | -0.17(-0.85%) |
Jun 23, 2016 | 20.73 | 20.88 | 20.53 | 20.54 | 21,106 | -0.19(-0.92%) |
Jun 22, 2016 | 20.71 | 20.87 | 20.69 | 20.73 | 9,467 | +0.04(+0.21%) |
Jun 21, 2016 | 20.91 | 20.91 | 20.67 | 20.69 | 16,882 | -0.41(-1.94%) |
Jun 20, 2016 | 21.16 | 21.16 | 21.00 | 21.10 | 11,280 | -0.25(-1.19%) |
Jun 17, 2016 | 21.12 | 21.35 | 21.12 | 21.35 | 9,947 | +0.46(+2.20%) |
Jun 16, 2016 | 21.05 | 21.07 | 20.77 | 20.89 | 23,522 | -0.31(-1.46%) |
Jun 15, 2016 | 21.38 | 21.38 | 21.20 | 21.20 | 32,871 | -0.21(-0.98%) |
Jun 14, 2016 | 21.49 | 21.51 | 21.26 | 21.41 | 34,067 | -0.20(-0.95%) |
Jun 13, 2016 | 21.79 | 21.90 | 21.61 | 21.61 | 18,451 | +0.00(+0.01%) |
Jun 10, 2016 | 21.60 | 21.95 | 21.52 | 21.61 | 32,115 | +0.14(+0.67%) |
Jun 09, 2016 | 21.48 | 21.55 | 21.34 | 21.47 | 26,368 | -0.09(-0.42%) |
Jun 08, 2016 | 21.09 | 21.62 | 21.09 | 21.56 | 59,150 | +0.55(+2.62%) |
Jun 07, 2016 | 20.88 | 21.05 | 20.80 | 21.01 | 27,857 | +0.16(+0.77%) |
Jun 06, 2016 | 20.74 | 20.93 | 20.71 | 20.85 | 58,027 | +0.32(+1.56%) |
Jun 03, 2016 | 20.40 | 20.54 | 20.36 | 20.53 | 25,519 | +0.17(+0.83%) |
Jun 02, 2016 | 20.30 | 20.50 | 20.24 | 20.36 | 26,180 | +0.15(+0.74%) |
Jun 01, 2016 | 20.17 | 20.21 | 20.15 | 20.21 | 11,523 | +0.14(+0.72%) |
May 31, 2016 | 20.13 | 20.26 | 20.02 | 20.07 | 4,179 | -0.06(-0.32%) |
May 27, 2016 | 19.98 | 20.13 | 20.13 | 20.13 | 18,500 | +0.19(+0.95%) |
May 26, 2016 | 20.00 | 20.00 | 19.82 | 19.94 | 34,156 | +0.03(+0.17%) |
May 25, 2016 | 19.65 | 19.97 | 19.65 | 19.91 | 4,126 | +0.34(+1.73%) |
May 24, 2016 | 19.45 | 19.80 | 19.45 | 19.57 | 14,073 | -0.07(-0.37%) |
May 23, 2016 | 19.63 | 19.77 | 19.61 | 19.64 | 20,624 | -0.25(-1.26%) |
May 20, 2016 | 20.03 | 20.03 | 19.85 | 19.89 | 12,649 | -0.10(-0.50%) |
May 19, 2016 | 19.84 | 20.04 | 19.68 | 19.99 | 17,175 | -0.08(-0.40%) |
May 18, 2016 | 20.24 | 20.24 | 20.07 | 20.07 | 8,574 | -0.19(-0.94%) |
May 17, 2016 | 19.98 | 20.30 | 19.98 | 20.26 | 11,974 | +0.24(+1.20%) |
May 16, 2016 | 20.05 | 20.06 | 19.96 | 20.02 | 15,885 | +0.01(+0.05%) |
May 13, 2016 | 20.00 | 20.05 | 19.96 | 20.01 | 8,977 | -0.11(-0.55%) |
May 12, 2016 | 20.42 | 20.42 | 20.04 | 20.12 | 15,117 | -0.18(-0.89%) |
May 11, 2016 | 20.44 | 20.44 | 20.21 | 20.30 | 15,362 | -0.06(-0.29%) |
May 10, 2016 | 19.65 | 20.58 | 19.61 | 20.36 | 48,756 | +0.80(+4.09%) |
May 09, 2016 | 19.69 | 19.70 | 19.43 | 19.56 | 24,816 | -0.18(-0.91%) |
May 06, 2016 | 19.43 | 19.76 | 19.43 | 19.74 | 33,420 | +0.38(+1.98%) |
May 05, 2016 | 19.81 | 19.83 | 19.31 | 19.36 | 32,368 | -0.27(-1.35%) |
May 04, 2016 | 19.60 | 19.78 | 19.51 | 19.62 | 15,981 | +0.15(+0.78%) |
May 03, 2016 | 19.82 | 19.83 | 19.43 | 19.47 | 26,150 | -0.30(-1.52%) |
May 02, 2016 | 19.53 | 19.77 | 19.37 | 19.77 | 15,876 | +0.25(+1.28%) |
Apr 29, 2016 | 19.40 | 19.58 | 19.40 | 19.52 | 25,666 | +0.03(+0.13%) |
Apr 28, 2016 | 19.52 | 19.70 | 19.48 | 19.50 | 12,182 | +0.06(+0.29%) |
Apr 27, 2016 | 19.50 | 19.54 | 19.30 | 19.44 | 32,801 | -0.14(-0.72%) |
Apr 26, 2016 | 19.44 | 19.58 | 19.30 | 19.58 | 21,549 | +0.22(+1.14%) |
Apr 25, 2016 | 19.05 | 19.63 | 19.05 | 19.36 | 31,461 | +0.26(+1.36%) |
Apr 22, 2016 | 19.25 | 19.38 | 19.02 | 19.10 | 46,110 | -0.32(-1.65%) |
Apr 21, 2016 | 19.43 | 19.60 | 19.35 | 19.42 | 92,965 | +0.03(+0.13%) |
Apr 20, 2016 | 19.15 | 19.43 | 19.11 | 19.39 | 25,591 | +0.14(+0.75%) |
Apr 19, 2016 | 18.84 | 19.25 | 18.84 | 19.25 | 14,549 | +0.46(+2.45%) |
Apr 18, 2016 | 18.82 | 18.98 | 18.79 | 18.79 | 14,245 | -0.04(-0.19%) |
Apr 15, 2016 | 18.68 | 18.89 | 18.67 | 18.83 | 4,444 | +0.15(+0.78%) |
Apr 14, 2016 | 18.75 | 18.83 | 18.64 | 18.68 | 18,989 | -0.16(-0.85%) |
Apr 13, 2016 | 18.59 | 18.89 | 18.59 | 18.84 | 11,785 | +0.33(+1.76%) |
Apr 12, 2016 | 18.50 | 18.55 | 18.34 | 18.51 | 18,431 | +0.13(+0.70%) |
Apr 11, 2016 | 18.24 | 18.40 | 18.23 | 18.39 | 21,966 | +0.24(+1.30%) |
Apr 08, 2016 | 18.14 | 18.18 | 18.14 | 18.15 | 17,703 | +0.17(+0.95%) |
Apr 07, 2016 | 18.00 | 18.01 | 17.96 | 17.98 | 7,053 | -0.06(-0.33%) |
Apr 06, 2016 | 17.93 | 18.05 | 17.91 | 18.04 | 13,620 | +0.08(+0.45%) |
Apr 05, 2016 | 18.06 | 18.14 | 17.96 | 17.96 | 13,292 | -0.17(-0.96%) |
Apr 04, 2016 | 18.26 | 18.26 | 18.13 | 18.13 | 2,545 | -0.09(-0.47%) |